Rivaldi_Prediction/data/featuenaq/US8552441094_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
1922,2000-02-04,4.296875,4.34375,3.9375,4.0625,51308800.0,0.09343923113671115,1.4761904761904763,-4.285751654503126,78.99542793599389,71.70563145433175,-0.6522219693567508,-0.905154115051682,-0.5374641984184123,-0.20078289277775774,42.13956172596504,0.4140620231628418,0.11897594045523174,0.816601312160492,0.044660613865147525,1.588542010455836,0.43063096301282,1.202571661308164,-1.0135258855392517,92.3076923076923,32.25744715199317,0.3859703491476721,2,-0.6367185115814209,-0.6640625,-0.5019530057907104,-0.4179685115814209,-0.1171870231628418,4,0.043636363636363695,3.7272989574027733,3.929687976837158,2.466680772626842,3.976562976837158,1.7272767626773498,4.039062976837158,0.043636363636363695
1923,2000-02-07,4.28125,4.3125,4.171875,4.289062976837158,19449600.0,-0.0036363636363636598,4.142901985403751,-0.033335367838541664,80.46511073341851,73.7789142510163,-0.4992644943580373,-0.8409658046841351,-0.5218391984184123,-0.18515789277775774,42.18726624877948,0.140625,0.2120387908719925,0.7427732110023499,-0.08725137930199178,1.5727978013066921,0.32776091585017886,1.157785506154521,-0.8706527792745415,88.57142857142857,25.720012154617464,0.41501229515217103,2,-0.4375,-0.6484375,-0.48632800579071045,-0.4023435115814209,0.1171879768371582,0,-0.0036496350364964014,1.4761904761904763,4.296875,3.7272989574027733,3.929687976837158,2.466680772626842,3.976562976837158,-0.0036496350364964014
1924,2000-02-08,4.375,4.375,4.257812976837158,4.28125,21536000.0,0.021897810218978186,1.4999898274739583,-11.999267622825755,84.8624048424984,75.36493266306968,-0.4656156043139008,-0.8918371716907036,-0.6155891984184123,-0.27890789277775774,42.28784455060581,0.1171870231628418,0.32015082256201755,0.78027321100235,-0.1171781361237052,1.6777245581284057,0.33154753743932197,1.2289988845653776,-0.8524244457615966,100.0,31.22595845737922,0.4487256735630278,2,-0.4179685115814209,-0.7421875,-0.5800780057907104,-0.4960935115814209,0.421875,1,-0.03214285714285714,4.142901985403751,4.28125,1.4761904761904763,4.296875,3.7272989574027733,3.929687976837158,-0.03214285714285714
1925,2000-02-09,4.3125,4.359375,4.257812976837158,4.351562976837158,17676000.0,-0.014285714285714235,2.7143006618012504,-0.4166717529296875,84.47488151790853,77.25896702886328,-0.33004585179003243,-0.7781695287457722,-0.5530891984184123,-0.21640789277775774,42.39385822884062,0.1171870231628418,0.4428204779379685,0.6599607110023498,-0.2670413223793071,1.5869627443840066,0.1964596943115211,1.123461727693178,-0.670585023354973,89.1891891891892,13.252863491787707,0.4635010166908284,2,-0.3164060115814209,-0.6796875,-0.5175780057907104,-0.4335935115814209,0.3203129768371582,2,0.047101449275362306,1.4999898274739583,4.375,4.142901985403751,4.28125,1.4761904761904763,4.296875,0.047101449275362306
1926,2000-02-10,4.0,4.335937976837158,3.945312976837158,4.3125,24207200.0,-0.07246376811594202,1.1739072745752097,7.999902344942078,71.84466203518306,77.3811856637942,0.048825995898542196,-0.4214396053098617,-0.2405891984184123,0.09609210722224226,41.87889073404886,0.390625,0.4963087951220202,0.30566385984420785,-0.6038196210750533,1.215147340763469,-0.1490778806154225,0.7604056003038382,-0.255453120085277,14.285714285714285,-66.67036946709922,0.4547417404596305,2,0.0546875,-0.3671875,-0.20507800579071045,-0.1210935115814209,0.3984379768371582,3,0.11328125,2.7143006618012504,4.3125,1.4999898274739583,4.375,4.142901985403751,4.28125,0.11328125
1927,2000-02-11,4.109375,4.1875,3.984375,3.984375,19193600.0,0.02734375,-2.25,-0.4,75.09433388633501,77.58044668657011,-0.0005996067598879051,-0.4998334794827546,-0.3499641984184123,-0.013282892777757738,41.33609375594416,0.203125,0.5086153470308741,0.3791013598442077,-0.5366321891075403,1.2948349087959552,-0.07876541463166653,0.8369681343200814,-0.2765646832733384,38.181749580244116,-45.84408841789151,0.4578667744758738,2,-0.0234375,-0.4765625,-0.31445300579071045,-0.2304685115814209,0.765625,4,0.057034220532319324,1.1739072745752097,4.0,2.7143006618012504,4.3125,1.4999898274739583,4.375,0.057034220532319324
1928,2000-02-14,4.242187976837158,4.351562976837158,4.109375,4.171875,20843200.0,0.032319507671399794,-1.479998828127861,0.5625038146972656,74.51738052253151,77.14993520656832,-0.10666205433468168,-0.5890089264834426,-0.4827771752555705,-0.14609586961491594,40.936802025446006,0.2421879768371582,0.5369317127399178,0.4650393366813659,-0.45493612054132093,1.3850147939040527,0.005051608070022695,0.9250270652927091,-0.3334711044522294,69.09098576325657,-15.510250675677696,0.4599877286113433,2,-0.1562504768371582,-0.6093754768371582,-0.44726598262786865,-0.3632814884185791,0.6484370231628418,0,-0.014732963353169981,-2.25,4.109375,1.1739072745752097,4.0,2.7143006618012504,4.3125,-0.014732963353169981
1929,2000-02-15,4.328125,4.359375,4.046875,4.242187976837158,16425600.0,0.020257712207018663,3.2105398416293225,1.2222071519154736,70.27027027027027,76.59743930273191,-0.16459219857304763,-0.6225689514266777,-0.5687141984184123,-0.23203289277775774,40.39942992237244,0.3125,0.554525682971323,0.49746075868606576,-0.4198318853776488,1.4147534027497803,0.03881443665420825,0.9561070807179233,-0.35412848974896116,92.45282149729775,8.667013136567277,0.45864632203185735,2,-0.2421875,-0.6953125,-0.5332030057907104,-0.4492185115814209,0.59375,1,0.016245597536383105,-1.479998828127861,4.242187976837158,-2.25,4.109375,1.1739072745752097,4.0,0.016245597536383105
1930,2000-02-16,4.273437976837158,4.335937976837158,4.265625,4.328125,16617600.0,-0.012635268889609641,1.0,-0.6363616186613251,68.72248543827152,76.58299524249009,-0.07081142618739555,-0.5084218692816509,-0.5140271752555705,-0.17734586961491594,39.833017563114616,0.0703129768371582,0.5439677995815715,0.3884768366813658,-0.49650877731304544,1.2734624506757766,-0.05401597031583982,0.8309696436785714,-0.2433009780212645,79.2453742783736,-3.3567551058787757,0.44249280699720545,2,-0.1171879768371582,-0.6406254768371582,-0.47851598262786865,-0.3945314884185791,0.5546870231628418,2,0.12248616359941789,3.2105398416293225,4.328125,-1.479998828127861,4.242187976837158,-2.25,4.109375,0.12248616359941789
1931,2000-02-17,4.328125,4.34375,4.25,4.296875,11840800.0,0.012796961944751661,2.0,-0.5714335539337502,67.57990943935957,75.31460429841958,-0.07044449753555604,-0.4943112099582514,-0.5687141984184123,-0.23203289277775774,39.204981251359335,0.09375,0.5242661212837048,0.3833982586860656,-0.4475082350199724,1.2143047523921036,-0.03205498816695318,0.7988515055390844,-0.28125,91.66666666666666,10.155994646262059,0.415453246853019,2,-0.1679685115814209,-0.6953125,-0.5332030057907104,-0.4492185115814209,0.5625,3,0.07039722208511967,1.0,4.273437976837158,3.2105398416293225,4.328125,-1.479998828127861,4.242187976837158,0.07039722208511967
1932,2000-02-18,4.140625,4.375,4.0625,4.320312976837158,17745600.0,-0.04332129963898912,1.162165728868192,-5.7500152587890625,54.32692561629405,72.41036150762798,0.10343822816468684,-0.2387553369054869,-0.3812141984184123,-0.04453289277775774,38.192036229828865,0.3125,0.5097289147153798,0.14492170810699445,-0.5931354353131351,0.8829788515271235,-0.22410686360306986,0.5139502798170588,0.234375,28.57142857142857,-48.510214678015174,0.36902857171006453,2,0.0195314884185791,-0.5078125,-0.34570300579071045,-0.2617185115814209,0.6015629768371582,4,0.06226426610406843,2.0,4.328125,1.0,4.273437976837158,3.2105398416293225,4.328125,0.06226426610406843
1933,2000-02-22,4.148437976837158,4.210937976837158,4.039062976837158,4.109375,13170400.0,0.0018869076135024088,1.0952320055803408,-0.2173933811529245,53.43137460229887,68.91802481427248,0.08359562659970887,-0.17039266177516943,-0.3890271752555705,-0.05234586961491594,37.08314983324756,0.171875,0.5173058763940812,0.09882843494415283,-0.498767207440018,0.6964240773283241,-0.1999693862479326,0.39762625613623825,0.2265620231628418,32.558185748696616,-40.03971080994174,0.29879782119208564,2,0.011718511581420898,-0.5156254768371582,-0.35351598262786865,-0.2695314884185791,0.8125,1,0.17514110786267212,1.162165728868192,4.140625,2.0,4.328125,1.0,4.273437976837158,0.17514110786267212
1934,2000-02-23,4.359375,4.382812976837158,4.09375,4.117187976837158,18372800.0,0.05084733683873566,1.0,6.199912110447871,60.98654242124748,66.30820935908793,-0.14504379169356962,-0.30984248724139896,-0.5999641984184123,-0.26328289277775774,36.13927096834445,0.2890629768371582,0.47460913987774234,0.25429670810699445,-0.22503752229185192,0.7336309385058408,0.014629592907571265,0.49396382330641764,-0.3203120231628418,93.18167946555398,21.065528064544353,0.23966711519942327,2,-0.1953120231628418,-0.7226560115814209,-0.5644530057907104,-0.4804685115814209,0.609375,2,0.12186379928315416,1.0952320055803408,4.148437976837158,1.162165728868192,4.140625,2.0,4.328125,0.12186379928315416
1935,2000-02-24,4.382812976837158,4.523437976837158,4.210937976837158,4.359375,24721600.0,0.005376453468021847,1.0512788410224467,0.09677635296503466,63.18182549595254,65.3456719658401,-0.17596341795784287,-0.28838153611799733,-0.6234021752555705,-0.28672086961491594,35.30853944061716,0.3125,0.42995325405094675,0.2398440361022951,-0.1976881725246189,0.6773762447292091,0.0210779317888381,0.4586101404157521,-0.34375,70.96774193548387,-1.3363070407217776,0.21876610431345705,2,-0.1289064884185791,-0.6757814884185791,-0.5878909826278687,-0.5039064884185791,1.21875,3,0.12299453022790274,1.0,4.359375,1.0952320055803408,4.148437976837158,1.162165728868192,4.140625,0.12299453022790274
1936,2000-02-25,4.21875,4.375,4.1875,4.351562976837158,9384000.0,-0.03743325980465484,1.0869620599154528,-5.66657172502187,47.422680412371136,62.27104380206632,0.025023969237879307,-0.08044964390435361,-0.4593391984184123,-0.12265789277775774,34.388433120616135,0.1953129768371582,0.361434962396995,0.045312309265137074,-0.31356516296602255,0.4041897814962967,-0.1341264268504423,0.22475104538071689,-0.16031202316284165,37.09667574974798,-31.327191778091198,0.17943873611557973,2,0.0625004768371582,-0.5117185115814209,-0.42382800579071045,-0.3398435115814209,0.9609379768371582,4,0.14444444444444438,1.0512788410224467,4.382812976837158,1.0,4.359375,1.0952320055803408,4.148437976837158,0.14444444444444438
1937,2000-02-28,4.257812976837158,4.265625,4.09375,4.1875,13456000.0,0.009259372287326428,3.0000221947254233,-0.5294134542543146,49.23859440726053,59.462289789258435,0.010316076382435924,-0.08186953067931668,-0.4984021752555705,-0.16172086961491594,33.24267596165057,0.171875,0.2955521824990983,0.05781278610229457,-0.2342138137009515,0.34983938590554065,-0.08820051379932803,0.20382608600391716,-0.18077499999999969,45.16129032258064,-19.858370350722367,0.146013299901623,2,0.0234375,-0.5507814884185791,-0.46289098262786865,-0.3789064884185791,1.171875,0,0.14862372457536055,1.0869620599154528,4.21875,1.0512788410224467,4.382812976837158,1.0,4.359375,0.14862372457536055
1938,2000-02-29,4.390625,4.429687976837158,4.203125,4.21875,13168000.0,0.03119254506605862,-1.23077392578125,2.444427867107021,50.495049504950494,57.26504303755624,-0.1108867883646063,-0.19385549074945363,-0.6312141984184123,-0.29453289277775774,32.23211312852281,0.2265629768371582,0.2738592368404529,0.17109355926513636,-0.11683411377910957,0.45902123230938274,0.027129722743013396,0.31505739578725933,-0.296875,69.09083241873178,8.144990506963666,0.14396383652212316,2,-0.1093745231628418,-0.6835935115814209,-0.5957030057907104,-0.5117185115814209,0.5546879768371582,1,0.0800712829807051,3.0000221947254233,4.257812976837158,1.0869620599154528,4.21875,1.0512788410224467,4.382812976837158,0.0800712829807051
1939,2000-03-01,4.34375,4.476562976837158,4.3125,4.390625,10548000.0,-0.010676156583629859,-2.0000087193080356,-0.2727272727272727,50.99999999999999,55.2958779888594,-0.06879704132766573,-0.12962991629230558,-0.5843391984184123,-0.24765789277775774,31.105324197470765,0.1640629768371582,0.23331993882763058,0.10898420810699427,-0.17086756212985676,0.3888359783438453,-0.030941677011431246,0.2489100932254198,-0.25,58.181753615774134,0.7751066715152106,0.13992588511842546,3,-0.0624995231628418,-0.5937495231628418,-0.5488280057907104,-0.4648435115814209,0.3515629768371582,2,0.14208644071071275,-1.23077392578125,4.390625,3.0000221947254233,4.257812976837158,1.0869620599154528,4.21875,0.14208644071071275
1940,2000-03-02,4.15625,4.320312976837158,4.078125,4.320312976837158,13367200.0,-0.043165467625899234,1.9523781843547003,3.5000101725260415,55.434782608695656,53.94641945211897,0.11212259033966632,0.07591416702651177,-0.3968391984184123,-0.06015789277775774,29.93778362728743,0.265625,0.17994958612009615,-0.08750014305114728,-0.34292032432382147,0.1679200382215269,-0.21521023368748438,0.04020994758518981,0.3671879768371582,19.607819671248286,-41.46658458640879,0.12771009063633704,3,0.1250004768371582,-0.2226560115814209,-0.36132800579071045,-0.2773435115814209,0.8515629768371582,3,0.19548872180451138,-2.0000087193080356,4.34375,-1.23077392578125,4.390625,3.0000221947254233,4.257812976837158,0.19548872180451138
1941,2000-03-03,4.648437976837158,4.71875,4.203125,4.203125,28210400.0,0.11842116735931629,-1.315786993957526,-2.714280731838461,64.80687617175028,55.11085840272521,-0.3686145009643136,-0.379102757067308,-0.8890271752555705,-0.5523458696149159,29.51628674998976,0.5625,0.14842975052573149,0.36875033378601074,0.09761447807453294,0.6398861894974885,0.23318240593027184,0.5043182616417496,-0.5703129768371582,89.02446467701982,24.019326541803665,0.13556792785573885,3,-0.2695314884185791,-0.5195314884185791,-0.8535159826278687,-0.7695314884185791,-0.0703129768371582,4,0.20504199577349547,1.9523781843547003,4.15625,-2.0000087193080356,4.34375,-1.23077392578125,4.390625,0.20504199577349547
1942,2000-03-06,4.484375,4.617187976837158,4.460937976837158,4.615233898162842,11278400.0,-0.035294216606669315,1.3188159659197458,-0.29385826366945106,56.54006982729115,55.45626898327991,-0.1683684672832335,-0.2110954910689955,-0.7249641984184123,-0.38828289277775774,28.19243243268552,0.1875,0.11881294918117291,0.19531235694885218,-0.090874293427472,0.48149900732517636,0.05221903176069009,0.3384056821370143,-0.40625,63.41463414634146,-1.0293194707040456,0.14309332518816212,3,-0.0859375,-0.3164060115814209,-0.6894530057907104,-0.6054685115814209,0.2578129768371582,0,0.15505237114138715,-1.315786993957526,4.648437976837158,1.9523781843547003,4.15625,-2.0000087193080356,4.34375,0.15505237114138715
1943,2000-03-07,4.265625,4.515625,4.25,4.492187976837158,12872000.0,-0.04878048780487809,-1.06060224941878,1.73135323633263,48.425197607230785,54.06056400394473,0.07683238594141795,0.0067710592641105904,-0.5062141984184123,-0.16953289277775774,26.465874322239873,0.265625,0.08252501595100892,-0.02265639305114764,-0.3090180977989405,0.26370531169664524,-0.16583724542504452,0.12052445932274924,-0.1746875000000001,29.268292682926827,-30.32601217417068,0.14318085237389652,3,0.1328125,-0.0390625,-0.47070300579071045,-0.3867185115814209,0.4375,1,0.27289388467977327,1.3188159659197458,4.484375,-1.315786993957526,4.648437976837158,1.9523781843547003,4.15625,0.27289388467977327
1944,2000-03-08,4.234375,4.34375,4.140625,4.257812976837158,15707200.0,-0.0073260073260073,1.0800050781373978,0.10345016279515172,49.00397263195316,52.48524701905591,0.09888530493226177,0.028401784982805545,-0.4749641984184123,-0.13828289277775774,24.345131510930422,0.203125,0.08776783639984131,-0.046875143051147816,-0.33116979602979324,0.2374195099274976,-0.18902246954047097,0.09527218343817534,-0.13088124999999984,24.390243902439025,-31.366772254451533,0.14214732648932282,3,0.1640625,0.0234375,-0.43945300579071045,-0.3554685115814209,0.7441411018371582,2,0.16789679157777915,-1.06060224941878,4.265625,1.3188159659197458,4.484375,-1.315786993957526,4.648437976837158,0.16789679157777915
1945,2000-03-09,4.515625,4.53125,4.125,4.21875,13624800.0,0.06642066420664205,1.4761904761904763,-12.666408967916505,54.28571054887124,53.24780592311148,-0.18052860899145529,-0.24965003181142809,-0.7562141984184123,-0.41953289277775774,22.312757686302827,0.40625,0.10287294874137842,0.22421860694885254,-0.07868086147430553,0.527118075372011,0.0727688727372735,0.3756683411604316,-0.3998261249999997,65.78947368421053,13.972717401123958,0.15144973421157926,3,-0.1171875,-0.2578125,-0.7207030057907104,-0.6367185115814209,-0.1171870231628418,3,0.03979249314040878,1.0800050781373978,4.234375,-1.06060224941878,4.265625,1.3188159659197458,4.484375,0.03979249314040878
1946,2000-03-10,4.453125,4.5,4.328125,4.460937976837158,9488000.0,-0.01384083044982698,3.0000221947254233,-0.02631739566200658,57.57575056989212,54.17415660784832,-0.09083892929429549,-0.15964769569391812,-0.6937141984184123,-0.35703289277775774,21.96619035068438,0.1875,0.0846181168502671,0.13906235694885272,-0.1388139981762091,0.41693871207391453,0.000124179386322254,0.2780005345113832,-0.328125,66.6666020792623,11.417500329350112,0.13893817756253085,3,-0.0546875,-0.1953125,-0.6582030057907104,-0.5742185115814209,0.0625,4,0.12456151058799336,1.4761904761904763,4.515625,1.0800050781373978,4.234375,-1.06060224941878,4.265625,0.12456151058799336
1947,2000-03-13,4.34375,4.4375,4.28125,4.320312976837158,14124800.0,-0.024561403508771895,-2.076908630800073,-2.9997558742752517,54.512621378904456,54.62055348273209,0.03576976930306408,-0.03353286202333283,-0.5843391984184123,-0.24765789277775774,21.529186797115443,0.171875,0.0566533132322391,0.017968606948852717,-0.24280362777638498,0.2787408416740904,-0.11241751041376613,0.14835472431147156,-0.21875,53.84615384615385,-4.096674846435441,0.13038611736261896,3,0.0546875,-0.015625,-0.5488280057907104,-0.4648435115814209,0.3359379768371582,0,0.05395683453237421,3.0000221947254233,4.453125,1.4761904761904763,4.515625,1.0800050781373978,4.234375,0.05395683453237421
1948,2000-03-14,4.179687976837158,4.429687976837158,4.171875,4.373046875,9474400.0,-0.037769674397201025,-1.4672886534192158,-8.250147504628593,45.75647169288211,54.03793922638566,0.18636165943923455,0.13239468383813424,-0.4202771752555705,-0.08359586961491594,20.409458380589985,0.2578129768371582,0.06972447363248957,-0.14296841621398926,-0.4093952075583811,0.12345837513040259,-0.2761818118861852,-0.009755020541793336,-0.042812976837158345,13.461655836838943,-38.370357663754675,0.1332133956721958,3,0.2187495231628418,0.1523435115814209,-0.38476598262786865,-0.3007814884185791,0.4765620231628418,1,0.13457942389892308,-2.076908630800073,4.34375,3.0000221947254233,4.453125,1.4761904761904763,4.515625,0.13457942389892308
1949,2000-03-15,4.398437976837158,4.492187976837158,4.15625,4.15625,14703200.0,0.052336442627358926,-1.7741920240989948,-1.2525308074169612,50.337837698513674,53.47161201414321,-0.02661376986501196,-0.08518503538274302,-0.6390271752555705,-0.30234586961491594,19.639030282424386,0.3359379768371582,0.08294312610807886,0.07226593494415301,-0.19631164925487887,0.3408435191431849,-0.06202285715536249,0.2065547270436685,-0.24992547683715838,67.3078096829928,17.157057907434393,0.13428879209951586,3,0.023437023162841797,-0.0664064884185791,-0.6035159826278687,-0.5195314884185791,0.28125,2,0.06927164251658646,-1.4672886534192158,4.179687976837158,-2.076908630800073,4.34375,3.0000221947254233,4.453125,0.06927164251658646
1950,2000-03-16,4.796875,4.867187976837158,4.398437976837158,4.398437976837158,35879200.0,0.09058602741724942,-1.3529439923981221,1.6451560823382325,61.349693251533736,53.0874805785636,-0.3627709018364742,-0.46630448894682264,-1.000423230770111,-0.7007828927777577,19.22139986060992,0.46875,0.09474548672421257,0.4445311069488529,0.10495949097556423,0.7841027229221416,0.274745298962209,0.6143169149354968,-0.640625,90.10982967178535,36.725368334428126,0.16978580798664422,3,-0.3007810115814209,-0.3906245231628418,-1.0019530057907104,-0.9179685115814209,0.1953129768371582,3,0.037866548917192544,-1.7741920240989948,4.398437976837158,-1.4672886534192158,4.179687976837158,-2.076908630800073,4.34375,0.037866548917192544
1951,2000-03-17,4.632812976837158,4.773437976837158,4.546875,4.6875,19867200.0,-0.03420185499160222,1.0,-0.13725386945402193,57.017546364427126,53.14053352713427,-0.2247983138401466,-0.2932823622157148,-0.8017222596550813,-0.5367208696149159,18.870061830798786,0.25,0.10652397271432434,0.2652346849441525,-0.09638500632732061,0.6268543762156256,0.08442483930841593,0.446044530579889,-0.4765629768371582,67.03298914446879,12.087513963436791,0.18080984563573677,3,-0.1367189884185791,-0.2265625,-0.8183597326278687,-0.7539064884185791,0.140625,4,-0.05059021401723163,-1.3529439923981221,4.796875,-1.7741920240989948,4.398437976837158,-1.4672886534192158,4.179687976837158,-0.05059021401723163
1952,2000-03-20,4.398437976837158,4.59375,4.375,4.5625,10842400.0,-0.05059021401723163,-1.0740693855129992,3.0000174387681255,50.1408536911404,53.331161980901996,-0.004353227430899054,-0.040688453807280034,-0.5382436122307865,-0.30234586961491594,19.24214167354765,0.2578129768371582,0.12086110001542405,0.017969036102295277,-0.32761146779469374,0.3635495399992843,-0.1548212158461988,0.19075928805078934,-0.21375045776367152,34.06597828893755,-18.301607685599187,0.1727902519484944,3,0.0976560115814209,0.0273435115814209,-0.5546879768371582,-0.5195314884185791,0.2421870231628418,0,0.02664287271526078,1.0,4.632812976837158,-1.3529439923981221,4.796875,-1.7741920240989948,4.398437976837158,0.02664287271526078
1953,2000-03-21,4.875,4.878905773162842,4.398437976837158,4.421875,21850400.0,0.10834801483446843,1.0847459380502227,-2.761912789227554,58.29268539583098,54.363241176888415,-0.4306752040193693,-0.48488781395700364,-0.9790605239426657,-0.7789078927777577,20.025587273007933,0.4804677963256836,0.08638920036849473,0.45820295810699463,0.06574754759369128,0.850658368620298,0.26197525285034295,0.6544306633636463,-0.6630124626159661,99.45952508678545,45.851691978787755,0.1962277052566516,3,-0.3730471134185791,-0.416015625,-1.015625,-0.9960935115814209,-0.2421870231628418,1,-0.04006400475135219,-1.0740693855129992,4.398437976837158,1.0,4.632812976837158,-1.3529439923981221,4.796875,-0.04006400475135219
1954,2000-03-22,4.890625,4.976562976837158,4.6875,4.796875,24861600.0,0.0032051282051281937,1.1764663643642135,0.20689655172413793,62.11340587290526,55.23298510178109,-0.3837801710249762,-0.4834594477638898,-0.9623034453857358,-0.7945328927777577,20.290908374235762,0.2890629768371582,0.08233308356765612,0.4472654581069948,0.0027183204112048998,0.8918125958027847,0.2249918892591003,0.6695390269548893,-0.638622368469238,85.71421777167954,26.656990493371303,0.22227356884789484,3,-0.3242185115814209,-0.3828120231628418,-1.03125,-1.011718511581421,-1.1113278865814213,2,-0.04792332268370603,1.0847459380502227,4.875,-1.0740693855129992,4.398437976837158,1.0,4.632812976837158,-0.04792332268370603
1955,2000-03-23,4.921875,5.0,4.8125,4.828125,18564800.0,0.006389776357827559,-2.0,1.0,55.31914262068781,54.98225088520283,-0.3926329575783374,-0.49777477046646457,-0.9571182856839702,-0.8257828927777577,20.120429613735492,0.1875,0.11648949698040933,0.4515623569488527,-0.040369819083507785,0.9434945329812128,0.20559626893267247,0.697528444965033,-0.6119075408447268,87.5,30.90189710300939,0.24596608801618006,3,-0.34375,-0.4023435115814209,-1.0625,-1.042968511581421,-1.0546870231628418,3,-0.04920625232514886,1.1764663643642135,4.890625,1.0847459380502227,4.875,-1.0740693855129992,4.398437976837158,-0.04920625232514886
1956,2000-03-24,4.828125,5.0,4.695312976837158,4.953125,13520000.0,-0.01904761904761909,1.7857099260602678,-1.3333333333333333,56.87500524521275,55.244737981459316,-0.26831093735858413,-0.375271526303095,-0.8275231692392317,-0.7320328927777577,19.885600685686626,0.3046870231628418,0.15330448816377107,0.3273436069488529,-0.1743726134284156,0.8290598273261214,0.07648549676021865,0.5782017171374871,-0.4491542867602538,72.5,16.07163302961331,0.25085811018863413,3,-0.25,-0.3085935115814209,-0.93359375,-0.9492185115814209,-0.8359370231628418,4,0.03398068128666054,-2.0,4.921875,1.1764663643642135,4.890625,1.0847459380502227,4.875,0.03398068128666054
1957,2000-03-27,4.890625,5.054687976837158,4.84375,4.851562976837158,17021600.0,0.012944983818770295,-6.7142358901028,-0.3124961853027344,63.33334418403661,57.197723813809816,-0.27388018285487536,-0.4088963750817687,-0.8600166373098004,-0.7945328927777577,20.194455773906668,0.2265629768371582,0.15929345509588622,0.3582030057907106,-0.15858624602623905,0.8749922576076603,0.09980837988223623,0.616597631699185,-0.4495513580842285,74.9999273390997,14.510741349806715,0.2583946259084746,3,-0.2851560115814209,-0.3437495231628418,-0.9941405057907104,-1.011718511581421,-0.9140620231628418,0,-0.023961563841603417,1.7857099260602678,4.828125,-2.0,4.921875,1.1764663643642135,4.890625,-0.023961563841603417
1958,2000-03-28,4.742187976837158,4.984375,4.6875,4.90625,9432000.0,-0.030351340199430865,-1.1714247847642565,-4.200039062976843,60.31748000127883,58.3065729585615,-0.04164042241331867,-0.2453499104351735,-0.6799088327371514,-0.6460958696149159,19.71769780410896,0.296875,0.1599748905064562,0.19218783378601056,-0.32819733223828695,0.7125729998103081,-0.0680047492261382,0.4523804167981593,-0.22748061473081993,14.89372754201356,-48.089602441971195,0.26019258301214887,3,-0.0273439884185791,-0.1953125,-0.8457034826278687,-0.8632814884185791,-0.5625,1,-0.021416902352507816,-6.7142358901028,4.890625,1.7857099260602678,4.828125,-2.0,4.921875,-0.021416902352507816
1959,2000-03-29,4.960937976837158,5.0,4.710937976837158,4.765625,12658400.0,0.0461284961854036,1.1142859135845313,-1.1904825569735775,59.283406790973075,58.07698557405476,-0.19244656177887265,-0.4379446074794924,-0.8622820217586238,-0.8648458696149159,19.07980936758238,0.2890620231628418,0.18387087745383202,0.38007843494415283,-0.16157364927823092,0.9217305191665366,0.10925239283296051,0.6509044770553452,-0.38143294096312186,74.46811826260407,11.350658865815419,0.2708260421111919,3,-0.2460939884185791,-0.3945314884185791,-1.0644534826278687,-1.082031488418579,-0.75,2,-0.06614172592603063,-1.1714247847642565,4.742187976837158,-6.7142358901028,4.890625,1.7857099260602678,4.828125,-0.06614172592603063
1960,2000-03-30,4.96875,5.210937976837158,4.90625,4.90625,25609600.0,0.0015747068798916963,-8.750015258789062,0.31999921875190734,61.00001342775077,58.519481914424055,-0.19368190661708962,-0.4023962131261225,-0.8306097023113601,-0.8726578927777577,19.81169167240685,0.3046879768371582,0.24869397162343887,0.3472654581069943,-0.18203320170029524,0.8765641179142838,0.08261612820334996,0.6119147880106386,-0.332223011210389,53.731294335851565,-8.568034943385335,0.2646493299036447,3,-0.1757810115814209,-0.3242185115814209,-1.0683590173721313,-1.089843511581421,-0.84375,3,-0.23938674446921693,1.1142859135845313,4.960937976837158,-1.1714247847642565,4.742187976837158,-6.7142358901028,4.890625,-0.23938674446921693
1961,2000-03-31,5.601562976837158,5.65625,4.914062976837158,4.976562976837158,36625600.0,0.12735858653326448,1.021277921996969,10.0,71.93463145960791,60.94101277758711,-0.7539079192466742,-1.0120295416330958,-1.4140079169105038,-1.505470869614916,19.71433765620867,0.7421870231628418,0.3071386221341985,0.9324221849441532,0.24491701156548462,1.6199273583228218,0.5886695982548193,1.276174771633487,-0.890625,94.35488793157762,29.70627718327853,0.34375258668933417,3,-0.5742189884185791,-0.7343754768371582,-1.621093988418579,-1.722656488418579,-1.4296879768371582,4,-0.30962340460542137,-8.750015258789062,4.96875,1.1142859135845313,4.960937976837158,-1.1714247847642565,4.742187976837158,-0.30962340460542137
1962,2000-04-03,5.179687976837158,5.28125,4.90625,5.023437976837158,35332000.0,-0.07531380112023767,1.0869620599154528,0.25,66.00000976563095,61.797382152009334,-0.2341854790057427,-0.5643258433770271,-0.9462237578557211,-1.083595869614916,19.599662951662864,0.6953129768371582,0.2944979746240719,0.47578153610229457,-0.24203650265994092,1.19359957486453,0.11687251672117682,0.8346905554834123,-0.3175000762939453,50.80650083480342,-19.477644636850094,0.35890901938111786,4,-0.007812976837158203,-0.3125004768371582,-1.1855469942092896,-1.300781488418579,-1.109375,0,-0.22926091403774407,1.021277921996969,5.601562976837158,-8.750015258789062,4.96875,1.1142859135845313,4.960937976837158,-0.22926091403774407
1963,2000-04-04,5.429687976837158,5.4375,4.9375,5.140625,39746400.0,0.048265455586893546,2.282056418482726,1.8500030517578125,66.33664353573852,62.26663078121303,-0.4439103978707166,-0.7616983755919726,-1.1448259553058904,-1.333595869614916,20.53831564194408,0.5,0.3149134391840054,0.6675783872604368,-0.08836843429187091,1.4235252088127446,0.2896049764842825,1.0455517980365912,0.2265620231628418,76.03309620406534,5.150533314922654,0.3779734107761541,4,-0.2578129768371582,-0.5625004768371582,-1.4355469942092896,-1.550781488418579,-1.2734379768371582,1,-0.26762587577757246,1.0869620599154528,5.179687976837158,1.021277921996969,5.601562976837158,-8.750015258789062,4.96875,-0.26762587577757246
1964,2000-04-05,4.945312976837158,5.328125,4.90625,5.328125,25903200.0,-0.08920862525919082,1.2040843780945798,-1.3243204901279921,52.2891649901601,61.92996660004329,0.054800782805076054,-0.2332917835606434,-0.619414657303679,-0.8492208696149159,21.926040327513856,0.5234379768371582,0.36880091432910866,0.14765648841857892,-0.5696780704712552,0.864991047308413,-0.21101079102633857,0.5063237678634964,0.6965620231628415,5.208396911621094,-60.629582354166786,0.3586672794449173,4,0.2265620231628418,-0.0781254768371582,-0.9511719942092896,-1.066406488418579,-0.875,2,-0.1548183105065406,2.282056418482726,5.429687976837158,1.0869620599154528,5.179687976837158,1.021277921996969,5.601562976837158,-0.1548183105065406
1965,2000-04-06,4.695312976837158,5.03125,4.5625,4.992187976837158,19013600.0,-0.05055291771642145,1.500006357844945,0.7755111700703151,50.93896740521137,61.27040684004313,0.30092915497578687,0.03252794047283469,-0.34252652198679456,-0.5992208696149159,22.299441504989932,0.46875,0.35121547812668474,-0.11132791042327916,-0.8182143637479493,0.595558542901391,-0.4647711370856147,0.24211531623905636,0.9171370231628417,12.142900739397323,-51.33207380047287,0.35344322666233524,4,0.4140620231628418,0.1718745231628418,-0.6796875,-0.8164064884185791,-0.6328129768371582,3,-0.10316138719389123,1.2040843780945798,4.945312976837158,2.282056418482726,5.429687976837158,1.0869620599154528,5.179687976837158,-0.10316138719389123
1966,2000-04-07,5.007812976837158,5.015625,4.75,4.75,18377600.0,0.06655573367347811,-1.06060224941878,-0.8684226588199013,58.944956632829474,60.78280822324234,0.018549000712926755,-0.2490546940764773,-0.6234490167466102,-0.9117208696149159,22.69302174608206,0.3203120231628418,0.3269661002112798,0.17343769073486293,-0.5184145850236215,0.8652899664933473,-0.17248844714437883,0.5193638286141047,0.5416400231628415,50.89291163853237,-15.628680075079274,0.34592613787924215,4,0.1015620231628418,-0.1171879768371582,-0.9003907442092896,-1.128906488418579,-0.8515629768371582,4,-0.17628712991488882,1.500006357844945,4.695312976837158,1.2040843780945798,4.945312976837158,2.282056418482726,5.429687976837158,-0.17628712991488882
1967,2000-04-10,4.578125,5.039062976837158,4.570312976837158,5.03125,13938400.0,-0.0858035191858425,-1.000004069018695,-1.7575725068571946,45.581395348837205,59.14546548408216,0.44616631384645977,0.2098515624288293,-0.17030338349997187,-0.48203289277775774,23.07396825399413,0.46875,0.31797638119447313,-0.2679690361022953,-0.9322196895260921,0.3962816173215016,-0.6000943628141933,0.0641562906096027,0.9121108199999997,1.7857142857142856,-58.067388860581865,0.33212532671189837,4,0.53125,0.3125,-0.3242185115814209,-0.6992185115814209,-0.5234370231628418,0,-0.0887372013651877,-1.06060224941878,5.007812976837158,1.500006357844945,4.695312976837158,1.2040843780945798,4.945312976837158,-0.0887372013651877
1968,2000-04-11,4.742187976837158,4.875,4.46875,4.578125,10528000.0,0.035836281629959554,-1.1224463358399237,-0.3620700178475216,47.88419416680702,57.878886303619254,0.3152558584636065,0.09495897592794655,-0.31733367292149683,-0.6460958696149159,23.817577505624442,0.40625,0.3153991162941505,-0.13203105926513636,-0.7208240335247327,0.45676191499445995,-0.4264275463949341,0.16236542786466135,0.6923836939628414,31.818237304687504,-23.740649633832216,0.294396487129798,4,0.3203120231628418,0.1484370231628418,-0.45898473262786865,-0.8632814884185791,-0.90625,1,-0.14168038114088266,-1.000004069018695,4.578125,-1.06060224941878,5.007812976837158,1.500006357844945,4.695312976837158,-0.14168038114088266
1969,2000-04-12,4.703125,4.820312976837158,4.671875,4.746094226837158,11848800.0,-0.008237332013821042,-1.8148111309537265,-0.26190690712510717,46.888889732831565,56.310983670850455,0.35079165022382863,0.16655824844111145,-0.2626000559205135,-0.6070328927777577,24.383583989545293,0.1484379768371582,0.28951425830665745,-0.18632838726043666,-0.7378774755530699,0.3652207010321966,-0.4621029314067533,0.08944615688587998,0.6541809371359992,41.09585605079458,-9.992144127033384,0.27577454414631664,4,0.359375,0.1875,-0.390625,-0.8242185115814209,-0.9375,2,-0.11627906976744184,-1.1224463358399237,4.742187976837158,-1.000004069018695,4.578125,-1.06060224941878,5.007812976837158,-0.11627906976744184
1970,2000-04-13,4.978516101837158,5.015625,4.695312976837158,4.710937976837158,27032000.0,0.05855491866305029,-1.1437876582924837,-6.227203622118895,52.03381443075599,54.0997817787558,0.08597247964935573,-0.09963538616765888,-0.5167824842077859,-0.8824239946149159,24.053885916759384,0.3203120231628418,0.2890219317872642,0.0799806594848631,-0.47113154031119997,0.6310928592809262,-0.19557544041316888,0.3555367593828951,0.3077053603279607,89.38357052021139,39.310209541495524,0.2755560998980317,4,-0.025391101837158203,-0.0878911018371582,-0.6503911018371582,-1.099609613418579,-1.2441411018371582,3,-0.18242446271587986,-1.8148111309537265,4.703125,-1.1224463358399237,4.742187976837158,-1.000004069018695,4.578125,-0.18242446271587986
1971,2000-04-14,4.398437976837158,4.875,4.226562976837158,4.867187976837158,20801600.0,-0.11651626973465867,1.6774226574759354,-1.7518248175182483,44.16126806461828,51.673254923087725,0.5335480863009394,0.4869498288187257,0.07971218530507329,-0.30234586961491594,23.356994685525144,0.751953125,0.26184799912075896,-0.4883787155151369,-1.0722739086941218,0.09551647766384797,-0.7803263121046289,-0.1964311189256449,0.8223857683547511,21.153846153846153,-24.70208544913644,0.2919475965894922,4,0.4335935115814209,0.5078120231628418,-0.0703129768371582,-0.5195314884185791,-0.859375,4,-0.0763766543046096,-1.1437876582924837,4.978516101837158,-1.8148111309537265,4.703125,-1.1224463358399237,4.742187976837158,-0.0763766543046096
1972,2000-04-17,4.515625,4.570312976837158,4.179687976837158,4.28125,19577600.0,0.02664287271526078,1.272720967460029,-0.5,47.29224546040495,49.557210692495104,0.34895385025400305,0.3994735238603013,-0.031195442593358713,-0.41953289277775774,23.423596751170145,0.390625,0.2304043647148024,-0.37705104351043683,-0.9423674331201557,0.18826534609928203,-0.6597092383152958,-0.09439284870557785,0.6057726683564342,40.186881769130686,-9.189590801350164,0.2826581948048593,4,0.2382814884185791,0.390625,-0.1875,-0.6367185115814209,-0.640625,0,-0.07958477508650519,1.6774226574759354,4.398437976837158,-1.1437876582924837,4.978516101837158,-1.8148111309537265,4.703125,-0.07958477508650519
1973,2000-04-18,4.679687976837158,4.703125,4.453125,4.53125,12808800.0,0.03633228552795198,1.5600062500152587,0.6333353678385417,46.59413591581795,48.924429684234866,0.0752261425653149,0.23191860457617253,-0.18643941299655964,-0.5835958696149159,22.568260962079385,0.25,0.10333983104886713,-0.2032224655151369,-0.776516104142055,0.37007117311178117,-0.48986928482859593,0.08342435379832214,0.32870452853696275,59.81311823086932,13.048331478301733,0.2866468193134591,4,-0.0703125,0.2265620231628418,-0.3164067268371582,-0.8007814884185791,-0.9453129768371582,1,-0.13355591293554925,1.272720967460029,4.515625,1.6774226574759354,4.398437976837158,-1.1437876582924837,4.978516101837158,-0.13355591293554925
1974,2000-04-19,4.65625,4.867187976837158,4.59375,4.648437976837158,16598400.0,-0.005008448630158258,-3.6666558160163736,0.05262819750913115,46.2299743272849,48.40120823113192,0.05961792460560478,0.24969973576257676,-0.15729525735876404,-0.5601578927777577,21.595294686410902,0.2734379768371582,0.015008817699987631,-0.2149416923522951,-0.7970848183823698,0.3672014336777796,-0.5060132553673329,0.07612987066274268,0.25269796194968563,57.009321271562676,10.666157583504123,0.29107156301503756,4,-0.0468745231628418,0.25,-0.29101550579071045,-0.7773435115814209,-1.015625,2,-0.17617439423631498,1.5600062500152587,4.679687976837158,1.272720967460029,4.515625,1.6774226574759354,4.398437976837158,-0.17617439423631498
1975,2000-04-20,4.679687976837158,4.75,4.5,4.664062976837158,8062400.0,0.00503365945496026,2.20001953136921,2.0001220777635353,36.961336519118625,45.95858377405294,0.03769442874327389,0.2183840780785733,-0.1726221849422478,-0.5835958696149159,20.40766745238229,0.25,-0.10122460056031723,-0.17939436435699463,-0.7671470135120781,0.4083582847980889,-0.4732706889345364,0.11448196022054713,0.1875,71.9101616746961,30.33313590742722,0.29387632457754176,4,-0.0703125,0.2382810115814209,-0.30273473262786865,-0.8007814884185791,-0.546875,3,-0.19532562456331592,-3.6666558160163736,4.65625,1.5600062500152587,4.679687976837158,1.272720967460029,4.515625,-0.19532562456331592
1976,2000-04-24,4.992187976837158,5.078125,4.609375,4.625,15964000.0,0.06677795646777462,-1.3529383605497944,23.500030517578125,47.26340023300517,46.145473205627155,-0.30983781886994066,-0.08558238087508574,-0.46313827577737676,-0.8960958696149159,19.993878336549095,0.46875,-0.12460969644156883,0.12490248680114746,-0.46560407701006046,0.7154090506123554,-0.17035079510445694,0.42015576870675186,-0.8125,90.43483060612189,47.9587790051183,0.2952532819056041,4,-0.3632814884185791,-0.0742189884185791,-0.5410157442092896,-1.113281488418579,-0.7421879768371582,0,-0.2519562529842989,2.20001953136921,4.679687976837158,-3.6666558160163736,4.65625,1.5600062500152587,4.679687976837158,-0.2519562529842989
1977,2000-04-25,4.773437976837158,4.921875,4.375,4.8125,29955200.0,-0.04381846216828378,3.242432089015316,-0.10638154195382372,40.333725063050885,45.30653219409869,-0.06757538105427585,0.13063588601287535,-0.22801902276081876,-0.6773458696149159,19.154823732229335,0.6171879768371582,-0.13006109760333295,-0.0879881620407108,-0.6798436728811499,0.5038673487997283,-0.38391591746093034,0.20793959337950874,-0.5757812595367433,56.66673448350694,17.673875018590522,0.2959277554202194,4,-0.1445314884185791,0.1445310115814209,-0.32226574420928955,-0.8945314884185791,-0.4609379768371582,1,-0.25859244552662797,-1.3529383605497944,4.992187976837158,2.20001953136921,4.679687976837158,-3.6666558160163736,4.65625,-0.25859244552662797
1978,2000-04-26,4.640625,4.726562976837158,4.5625,4.714844226837158,18652000.0,-0.027823337703689832,2.359993359407425,1.900035400822764,44.99357917128609,45.09594213170475,0.05511138058755005,0.26925471970701853,-0.08432420703293353,-0.5445328927777577,18.951023704282722,0.2109379768371582,-0.19839017201971032,-0.21572299003601092,-0.8135983764296091,0.38215239635758724,-0.51466068323281,0.08321470316078816,-0.42535891704559337,37.77777777777778,-5.261861036686106,0.29893769319679925,4,-0.011718511581420898,0.2773439884185791,-0.1796872615814209,-0.7617185115814209,-0.0390620231628418,2,-0.164983164983165,3.242432089015316,4.773437976837158,-1.3529383605497944,4.992187976837158,2.20001953136921,4.679687976837158,-0.164983164983165
1979,2000-04-27,4.632812976837158,4.640625,4.429687976837158,4.507812976837158,22625600.0,-0.0016833989307133423,2.0000135634600387,-1.68419970574819,48.8842410281817,44.74598953141873,0.05800009952536378,0.2648004882753563,-0.06826719239833334,-0.5367208696149159,18.57198744537921,0.2109370231628418,-0.1804458493272474,-0.20712876319885254,-0.8108987925919102,0.39664126619420514,-0.5090137778953814,0.0947562514976763,-0.4002897155418399,36.66673448350694,-9.856430868143377,0.301885014696529,4,-0.0039064884185791016,0.2851560115814209,-0.15234434604644775,-0.7480475902557373,-0.1796879768371582,3,-0.19392925665877536,2.359993359407425,4.640625,3.242432089015316,4.773437976837158,-1.3529383605497944,4.992187976837158,-0.19392925665877536
1980,2000-04-28,3.7792971134185787,4.257812976837158,3.75,4.210937976837158,131648000.0,-0.18423274750911245,-1.071712070110082,-3.4531269073486364,31.61894977535445,43.352398610389415,0.8085446013405178,1.0800091662248197,0.7855087233892672,0.3167949938036636,18.13479496670869,0.8828129768371582,-0.20563580711590568,-1.0011719822883607,-1.764708384417267,-0.2376355801594543,-1.3829401833528139,-0.6194037812239075,1.2988278865814213,2.2059003044576873,-41.956654289822964,0.381768201064453,4,0.6347653865814213,0.9238278865814213,0.75781261920929,0.15429687500000044,0.9082028865814213,4,-0.03669256723061454,2.0000135634600387,4.632812976837158,2.359993359407425,4.640625,3.242432089015316,4.773437976837158,-0.03669256723061454
1981,2000-05-01,3.867187976837158,3.914062976837158,3.765625,3.875,59110400.0,0.02325587557181441,2.454537383825773,0.018098432805853607,38.151060913981524,42.33671143856459,0.7122742990902049,0.9017545273419572,0.6971415776302212,0.22890413038508406,16.638046961513,0.1484379768371582,-0.22475410224652403,-0.8265623688697818,-1.5914051990896612,-0.06171953864990254,-1.208983783979722,-0.44414095375984175,1.184374523162842,10.000040690104168,-37.890249004689196,0.38242141510993977,5,0.5468745231628418,0.8359370231628418,0.6816402673721313,0.0781245231628418,0.453125,0,0.068686860217549,-1.071712070110082,3.7792971134185787,2.0000135634600387,4.632812976837158,2.359993359407425,4.640625,0.068686860217549
1982,2000-05-02,3.992187976837158,4.1875,3.976562976837158,4.023437976837158,32888000.0,0.03232322833767021,-5.7499847412109375,4.000244155527071,37.33510254622684,41.30792995305447,0.5645889927520562,0.7201510352757463,0.5791525965068649,0.10390413038508406,14.810626527358616,0.3203120231628418,-0.28927507184519374,-0.6421873688697817,-1.432153817127963,0.14777907938839974,-1.037170592998872,-0.2472041447406914,1.033343273162842,24.80003671873207,-24.08544357714997,0.39498322412909065,5,0.4218745231628418,0.7109370231628418,0.5566402673721313,-0.0468754768371582,0.421875,1,0.06457912920400499,2.454537383825773,3.867187976837158,-1.071712070110082,3.7792971134185787,2.0000135634600387,4.632812976837158,0.06457912920400499
1983,2000-05-03,3.976562976837158,4.015625,3.875,4.015625,19873600.0,-0.003913893857367623,6.200087891697897,1.2499847412109375,37.63299486980365,40.35271001333433,0.5252193251190747,0.6549071642825037,0.6014997294090163,0.11952913038508406,12.647540641152796,0.140625,-0.27427828216415495,-0.5851561188697811,-1.3333243405455963,0.16301210280603362,-0.9592402297076887,-0.21107200803187354,1.0234576481628421,25.438650030838815,-23.42289779566098,0.37408411083790744,5,0.4374995231628418,0.7265620231628418,0.5996092557907104,-0.0039064884185791016,0.4921870231628418,2,0.08447924127434203,-5.7499847412109375,3.992187976837158,2.454537383825773,3.867187976837158,-1.071712070110082,3.7792971134185787,0.08447924127434203
1984,2000-05-04,4.179687976837158,4.234375,3.953125,3.960937976837158,24694400.0,0.05108054397306683,-1.3999902344147364,-5.600068360209475,36.05999332649341,40.2525607697093,0.2764573735729945,0.41263870061434993,0.4007956172669216,-0.08359586961491594,10.298333996045516,0.28125,-0.280059354599997,-0.3437498688697813,-1.0876137423474166,0.40011400460785396,-0.7156818056085994,0.028182067869036764,0.7953322356628423,84.61539906156187,39.190919868943354,0.37193193673881775,5,0.2343745231628418,0.5234370231628418,0.45117175579071045,-0.2070314884185791,0.0546870231628418,3,0.1009345679241922,6.200087891697897,3.976562976837158,-5.7499847412109375,3.992187976837158,2.454537383825773,3.867187976837158,0.1009345679241922
1985,2000-05-05,4.210937976837158,4.21875,3.9824221134185787,4.117187976837158,17266400.0,0.007476634661051307,3.321461891931962,0.42857142857142855,45.952784961440834,40.1069368506466,0.19190333194246545,0.36178904583641813,0.3716239546704463,-0.11484586961491594,9.276978348083235,0.23632788658142134,-0.29587224656234845,-0.28828111886978114,-1.040081497759763,0.4635192600202007,-0.6641813083147721,0.08761907057520979,0.739581831412842,95.00010172526042,44.58445435571226,0.37590018944499093,5,0.1249995231628418,0.4921870231628418,0.4296872615814209,-0.2382814884185791,0.28125,4,0.0575137949062714,-1.3999902344147364,4.179687976837158,6.200087891697897,3.976562976837158,-5.7499847412109375,3.992187976837158,0.0575137949062714
1986,2000-05-08,4.125,4.203125,4.09375,4.203125,13504800.0,-0.020408274192085463,1.8,-0.8333333333333334,41.4530003703839,40.2313007736836,0.15856979703833396,0.39863605822220816,0.46397356222952624,-0.028907892777757738,8.200427371776914,0.1171879768371582,-0.31287923621461644,-0.33007844686508214,-1.0594794057110652,0.39932251198090096,-0.6947789262880741,0.034622032557909854,0.8015094120850002,69.56521739130434,17.11809941879183,0.3647004794229916,5,0.1132814884185791,0.578125,0.5937502384185791,-0.0742185115814209,0.2734379768371582,0,0.13636363636363646,3.321461891931962,4.210937976837158,-1.3999902344147364,4.179687976837158,6.200087891697897,3.976562976837158,0.13636363636363646
1987,2000-05-09,4.171875,4.1875,4.015625,4.140625,12227200.0,0.011363636363636465,4.5,-0.4,38.28828759476387,39.486268376292244,0.01943289946133131,0.33704583303911395,0.42292776931786946,-0.07578289277775774,7.824005351300044,0.171875,-0.295215436443085,-0.26289094686508196,-1.000445103890173,0.47466321016000945,-0.6316680253776275,0.10588613164746352,0.7311042238433005,82.6086956521739,29.808893900959667,0.36877707851254565,5,0.0234375,0.421875,0.7753907442092896,0.1015625,0.1640629768371582,1,0.03558063864261474,1.8,4.125,3.321461891931962,4.210937976837158,-1.3999902344147364,4.179687976837158,0.03558063864261474
1988,2000-05-10,4.070312976837158,4.203125,4.03125,4.15625,10658400.0,-0.0243444549903441,-1.0952320055803408,-2.7499847412109375,36.95653789209499,38.16096802783815,0.035300839808051876,0.4065350896005713,0.5249774420853104,0.02577913038508406,7.775135216862923,0.171875,-0.3535892968441203,-0.33085922002792323,-1.0706573434383415,0.40893890338249506,-0.7007582817331324,0.039039841677285914,0.8096066625292764,41.66683620876736,-10.162594341684304,0.36989906170520914,5,-0.0664064884185791,0.5234370231628418,0.9492182731628418,0.2031245231628418,0.2890620231628418,2,0.08445296515431866,4.5,4.171875,1.8,4.125,3.321461891931962,4.210937976837158,0.08445296515431866
1989,2000-05-11,4.15625,4.1875,3.992187976837158,4.070312976837158,10589600.0,0.02111312413858135,1.6315809762443985,-1.0,38.66327224447441,38.94367052440705,-0.140076244223156,0.2925247748871298,0.44204787107444865,-0.06015789277775774,7.762198430574002,0.1953120231628418,-0.3706782896438856,-0.21757844686508143,-0.9507817682852471,0.5156248745550842,-0.5841801075751638,0.14902321384500095,0.7010712465791062,73.5536923280245,23.262004390101936,0.3666016607100827,5,-0.15625,0.3828125,0.86328125,0.1171875,0.234375,3,0.07518796992481214,-1.0952320055803408,4.070312976837158,4.5,4.171875,1.8,4.125,0.07518796992481214
1990,2000-05-12,4.070312976837158,4.140625,4.007812976837158,4.125,6435200.0,-0.020676577001585983,2.0909151440160247,-0.6363616186613251,27.86115815666915,37.80034799581678,-0.009518374343882918,0.3235198925096121,0.5361003680263643,0.02577913038508406,7.164556915174068,0.1484370231628418,-0.40651869644094063,-0.25810531377792323,-0.9446330545798096,0.42842242702396316,-0.6013691841788669,0.08515855662301997,0.7648618448103663,37.03712076172047,-7.838957341759176,0.34326387040094325,5,-0.015625476837158203,0.3437495231628418,0.9492182731628418,0.2031245231628418,0.3671870231628418,4,0.04030697985547205,1.6315809762443985,4.15625,-1.0952320055803408,4.070312976837158,4.5,4.171875,0.04030697985547205
1991,2000-05-15,4.0625,4.078125,3.6875,3.867187976837158,32682400.0,-0.0019195027216872829,2.448283119534448,-3.5714509927018754,31.002074940468432,37.09667826184363,0.03231101215468435,0.32135062965262406,0.5362382375051835,0.03359210722224226,7.84105043480182,0.390625,-0.4625764223582287,-0.24912139177322423,-0.9448131980602827,0.4465704145138343,-0.5969672949167535,0.09872451137030502,0.7509713252145742,72.72727272727273,28.130519442480875,0.3478459031435292,5,-0.1015625,0.3203125,0.92578125,0.2539064884185791,0.4609379768371582,0,0.1057693481445312,2.0909151440160247,4.070312976837158,1.6315809762443985,4.15625,-1.0952320055803408,4.070312976837158,0.1057693481445312
1992,2000-05-16,4.15625,4.25,4.085937976837158,4.234375,18169600.0,0.023076923076922995,1.9999912806919642,-0.4000009765648842,36.78038035453496,37.00194331570266,-0.03991711968120448,0.21006694715176444,0.4410333185528792,-0.06015789277775774,8.206409267923563,0.1875,-0.3806812770816679,-0.1374026417732237,-0.8294634775569252,0.5546581940104778,-0.48343305966507444,0.20862777611862704,0.6121824722059914,83.33333333333334,36.3094885814067,0.34603041789185063,5,-0.1875,0.2265625,0.84375,0.34375,0.3203129768371582,1,0.05827079141946667,2.448283119534448,4.0625,2.0909151440160247,4.070312976837158,1.6315809762443985,4.15625,0.05827079141946667
1993,2000-05-17,4.054687976837158,4.21875,4.046875,4.078125,12980000.0,-0.024435975497826612,-7.799892579436286,0.299993896484375,34.98985429555137,36.88303897893132,0.08257611910172624,0.2765854334598128,0.5469823111442444,0.04140413038508406,9.03731474906493,0.171875,-0.3355146553596624,-0.2077146649360655,-0.882610919449438,0.46718158957730704,-0.5451627921927518,0.12973346232062077,0.6705071964805933,65.27786254882812,16.24397743548427,0.33744812725668616,5,-0.0859379768371582,0.3281245231628418,0.9453120231628418,0.5429685115814209,0.359375,2,0.06936415369238547,1.9999912806919642,4.15625,2.448283119534448,4.0625,2.0909151440160247,4.070312976837158,0.06936415369238547
1994,2000-05-18,3.835937976837158,4.09375,3.835937976837158,4.070312976837158,7735200.0,-0.05394989731629973,-1.1999959309895833,10.000203454660129,52.19365644002514,37.57646914321847,0.2765159225370848,0.4540058012182131,0.7686752713013689,0.26015413038508406,9.618678653773026,0.2578120231628418,-0.3001763284740937,-0.38544906377792376,-1.0592699538137804,0.2883718262579329,-0.7223595087958525,-0.04853861875999543,0.8477493895478831,26.388973659939236,-27.388208078918257,0.33691044501792844,5,0.1328120231628418,0.5468745231628418,1.1406245231628418,0.8007810115814209,0.6953120231628418,3,0.1364560705422122,-7.799892579436286,4.054687976837158,1.9999912806919642,4.15625,2.448283119534448,4.0625,0.1364560705422122
1995,2000-05-19,3.765625,3.84375,3.75,3.757812976837158,10980000.0,-0.01833006092948697,-6.999837242894635,-0.033331298828125,46.01224972300139,38.08305240462041,0.30957327047369887,0.47677270955521234,0.8321079275157066,0.33046710722224226,10.603191186721702,0.09375,-0.26530235849557204,-0.4100588917732235,-1.076955560881835,0.25683777733538804,-0.7435072263275293,-0.07661055721891774,0.8782148717296394,13.88888888888889,-43.549313553715095,0.3334483345543058,5,0.203125,0.6171875,1.2109375,0.9296875,0.921875,4,0.1659751037344399,-1.1999959309895833,3.835937976837158,-7.799892579436286,4.054687976837158,1.9999912806919642,4.15625,0.1659751037344399
1996,2000-05-22,3.734375,3.75,3.5,3.75,15147200.0,-0.008298755186721962,31.0,-2.0001220777635353,39.072823054968445,38.1702230113098,0.31244268397410213,0.43105958676293454,0.857987491924681,0.36171710722224226,10.936496972483756,0.265625,-0.24145202640085106,-0.3784182429313656,-0.9517809897469878,0.19494450388425655,-0.6650996163391767,-0.09173686952355453,0.8712112768604534,31.25,-29.06435884693002,0.2866813734078111,5,0.140625,0.5546875,1.1875,0.9921875,1.0390629768371582,0,0.18828451882845187,-6.999837242894635,3.765625,-1.1999959309895833,3.835937976837158,-7.799892579436286,4.054687976837158,0.18828451882845187
1997,2000-05-23,3.539062976837158,3.804687976837158,3.539062976837158,3.734375,11849600.0,-0.05230112754151417,-1.7200066406412124,12.499969482421875,33.90803468763659,37.83150043303665,0.456562862847373,0.55774991161495,1.0490748325952355,0.5570291303850841,11.938131234200732,0.265625,-0.26433574746865496,-0.5120115160942076,-1.0506391795197763,0.02661614733136064,-0.7813253478069919,-0.24269768438142325,1.000188123411668,5.434848951256793,-56.84180028870843,0.26931383171278417,5,0.3359370231628418,0.7499995231628418,1.3300777673721313,1.1874995231628418,1.1953120231628418,1,0.2781456578881596,31.0,3.734375,-6.999837242894635,3.765625,-1.1999959309895833,3.835937976837158,0.2781456578881596
1998,2000-05-24,3.875,3.90625,3.617187976837158,3.632812976837158,20748000.0,0.09492258978196166,-1.1142859135845313,-1.2400005859389305,39.79055015097428,37.95675353375886,0.10058468256747322,0.17024159936014271,0.7180186592566749,0.22109210722224226,12.856246459420962,0.3671870231628418,-0.2622370941941936,-0.13779324293136597,-0.6039516085516707,0.3283651226889388,-0.3708724257415179,0.09528593987878642,0.6018960342338966,63.1578947368421,3.5538169508671658,0.23307918281015233,5,0.0,0.4140625,0.9550782442092896,0.8515625,0.8984379768371582,2,0.15524205853862139,-1.7200066406412124,3.539062976837158,31.0,3.734375,-6.999837242894635,3.765625,0.15524205853862139
1999,2000-05-25,3.734375,3.984375,3.71875,3.875,10899200.0,-0.03629032258064513,-2.090909090909091,-0.5806463045109007,35.12192304382894,38.76350518788772,0.19564789439500307,0.2530824187303211,0.8549390216043911,0.36171710722224226,14.053789863158627,0.265625,-0.261206458319744,-0.23349634408950815,-0.6132261403734445,0.14623345219442818,-0.42336124223147653,-0.043631445947540204,0.6839072721798631,48.38709677419355,-6.46121520164445,0.18986489814196808,5,0.140625,0.5546875,1.023437738418579,1.0625,1.078125,3,0.18200849588944812,-1.1142859135845313,3.875,-1.7200066406412124,3.539062976837158,31.0,3.734375,0.18200849588944812
2000,2000-05-26,3.640625,3.875,3.601562976837158,3.796875,7568000.0,-0.025104602510460206,-1.3333387587026315,1.1111111111111112,34.95143847589701,39.2023233584909,0.24813038006643762,0.35406381285384203,0.9309738378424433,0.47056954060156553,13.772731101619362,0.2734370231628418,-0.2514832987103497,-0.3203127384185791,-0.7191250126523157,0.0784995358151579,-0.5197188755354478,-0.12090660130171083,0.7225603358490718,29.03225806451613,-22.964930140448065,0.19940613711686847,5,0.234375,0.6484375,1.117187738418579,1.160156488418579,1.1484379768371582,4,0.24463519313304727,-2.090909090909091,3.734375,-1.1142859135845313,3.875,-1.7200066406412124,3.539062976837158,0.24463519313304727
2001,2000-05-30,4.132812976837158,4.132812976837158,3.703125,3.703125,15240800.0,0.13519326402394038,1.0,-2.7500030517578127,49.049440599639496,40.56555227461362,-0.260420847151996,-0.123537715140694,0.4317137143810026,-0.004124355256127643,13.146517189612345,0.4921879768371582,-0.24113518336906825,0.1585939884185792,-0.24473886110064846,0.5619268379378068,-0.04307243634103486,0.36026041317819324,0.17858123886096955,100.0,49.732060458397434,0.2016664247596139,5,-0.2734379768371582,0.1562495231628418,0.6308592557907104,0.6679685115814209,0.625,1,0.13421537008126205,-1.3333387587026315,3.640625,-2.090909090909091,3.734375,-1.1142859135845313,3.875,0.13421537008126205
2002,2000-05-31,4.25,4.375,4.070312976837158,4.101562976837158,25138400.0,0.028355268873677675,-1.8888908982812913,0.34545305236477675,54.339614123959485,42.71552558888119,-0.4055598788195418,-0.23233154599290806,0.31622621845593457,-0.10470466414289437,13.030268852287744,0.3046870231628418,-0.1964836789083333,0.262890410423279,-0.15891685922805632,0.6846976800746143,0.051986775597611334,0.47379404524894664,-0.75,83.83837387447095,31.14063599627064,0.21090363482566776,5,-0.3125,-0.0390625,0.5234377384185791,0.5507814884185791,0.9765629768371582,2,0.12316187690286085,1.0,4.132812976837158,-1.3333387587026315,3.640625,-2.090909090909091,3.734375,0.12316187690286085
2003,2000-06-01,4.3125,4.367187976837158,4.195312976837158,4.265625,14414400.0,0.014705882352941124,1.1999865723475809,0.3157904881221992,53.8167956714406,42.8958743923718,-0.4778996023294151,-0.2828768085977149,0.2408236728227635,-0.14981643407377554,12.677858650955699,0.171875,-0.16140713630947756,0.30859355926513654,-0.1375009609172242,0.7546880794474968,0.08554629917395662,0.5316408193563169,-0.7949999999999999,91.91918693723548,40.13041067105753,0.2230472600911802,6,-0.375,-0.1992185115814209,0.4609377384185791,0.4882814884185791,0.65625,3,0.09782608695652173,-1.8888908982812913,4.25,1.0,4.132812976837158,-1.3333387587026315,3.640625,0.09782608695652173
2004,2000-06-02,4.601562976837158,4.613280773162842,4.351562976837158,4.375,18244800.0,0.06702909607818164,1.0937543511639662,4.833343505859375,61.80555555555556,44.65068615154449,-0.7229650203216913,-0.567826183421678,-0.058552652659264126,-0.42175439431320694,13.096770212246172,0.3007807731628418,-0.13938130205595112,0.5765627861022953,0.06098507530655617,1.0921404968980344,0.3187739307044257,0.8343516415001648,-1.0669129768371581,98.84179201272926,43.32040091596867,0.2577888553978695,6,-0.5449225902557373,-0.5312504768371582,0.1718747615814209,0.2187495231628418,0.390625,4,0.037351439253394014,1.1999865723475809,4.3125,-1.8888908982812913,4.25,1.0,4.132812976837158,0.037351439253394014
2005,2000-06-05,4.453125,4.78125,4.429687976837158,4.5625,15199200.0,-0.032258164798428024,-3.5000213624350733,-0.48275760464876444,58.169934640522875,46.77258743882831,-0.5216014036637007,-0.42194731894651305,0.07662703933137394,-0.25538378372868387,13.695799704448952,0.3515620231628418,-0.10634490042664613,0.4160154581069948,-0.1285137059039716,0.9605446221179617,0.14375087610151116,0.6882800401124785,-0.8753297690734865,69.56521739130434,15.550212618200362,0.2722645820054834,6,-0.2929685115814209,-0.3125,0.3203127384185791,0.3945314884185791,0.5859379768371582,0,0.08070175438596494,1.0937543511639662,4.601562976837158,1.1999865723475809,4.3125,-1.8888908982812913,4.25,0.08070175438596494
2006,2000-06-06,4.6875,4.9375,4.679687976837158,4.875,80343200.0,0.05263157894736836,-1.5384687615908654,1.7142857142857142,60.49382716049383,49.726564380256896,-0.6778395261760988,-0.6450948743287359,-0.16553383954747591,-0.47040596611360996,14.464460947337068,0.484375,-0.08815737787237321,0.6222654581069946,0.005329949654866439,1.2392009665591228,0.31379770388093053,0.9307332123330587,-1.0374974829290773,71.17115531916181,20.002821790858896,0.30846775422606415,6,-0.4179685115814209,-0.46875,-0.12890625,0.015625,0.3125,1,0.02166676839192716,-3.5000213624350733,4.453125,1.0937543511639662,4.601562976837158,1.1999865723475809,4.3125,0.02166676839192716
2007,2000-06-07,4.320312976837158,4.671875,4.0,4.65625,295411200.0,-0.07833323160807293,2.659579220489139,1.7916641235351562,54.74860335195531,51.38857029147701,-0.21029245616725945,-0.2806037631952245,0.18742516142169308,-0.08942237585443458,14.726767678940094,0.6875,-0.060467883363517494,0.2476565361022951,-0.3781878840412878,0.873500956245878,-0.06526567396949634,0.5605787461740865,-0.5673106611319092,34.166717529296875,-14.588262867177548,0.31292221007179133,6,-0.0507814884185791,-0.1015629768371582,0.2382807731628418,0.3828120231628418,0.6796870231628418,2,0.10126581160800252,-1.5384687615908654,4.6875,-3.5000213624350733,4.453125,1.0937543511639662,4.601562976837158,0.10126581160800252
2008,2000-06-08,4.414062976837158,4.462891101837158,4.3125,4.320312976837158,40236000.0,0.021699816773143477,-1.7499847413439824,-0.2790701635602567,60.8187134502924,54.2437692255285,-0.2453344875419603,-0.36604791122620206,0.08502847246388257,-0.16731842237794048,15.05324649731141,0.1503911018371582,-0.014402903782761989,0.32421903610229474,-0.3199663915198423,0.9684044637244318,0.0021263222912262236,0.6463117499133633,-0.5663008463883292,44.166717529296875,-7.111006648154536,0.3220927138110685,6,-0.1445314884185791,-0.1953129768371582,0.1445307731628418,0.2890620231628418,0.5625,3,0.18407077657559534,2.659579220489139,4.320312976837158,-1.5384687615908654,4.6875,-3.5000213624350733,4.453125,0.18407077657559534
2009,2000-06-09,4.46875,4.5625,4.375,4.46875,12570400.0,0.012389271165774707,1.0,0.0,63.23529886952079,57.38642038037559,-0.20662417792505927,-0.4175297962261091,0.015099907094679565,-0.20492407712913874,15.1907066235973,0.1875,0.06513600920631113,0.36328105926513654,-0.3024844809498157,1.0290465994800888,0.030398289157660408,0.6961638293726127,-0.5338088399870773,50.0,-5.75901078752554,0.332882770107476,6,-0.1484375,-0.25,0.08984375,0.234375,0.5,4,0.11188811188811187,-1.7499847413439824,4.414062976837158,2.659579220489139,4.320312976837158,-1.5384687615908654,4.6875,0.11188811188811187
2010,2000-06-12,4.234375,4.476562976837158,4.226562976837158,4.472655773162842,16373600.0,-0.05244755244755239,1.0317342215350156,-100.0,58.74317231497753,58.463501682079816,0.13503147901586665,-0.17943310575540927,0.23094381594182867,0.046465523275355025,15.467958612389237,0.25,0.11169141557565432,0.12070295810699427,-0.5472779503815461,0.7886838665955342,-0.2132874961372755,0.4546934123512645,-0.2192291327881115,25.0,-32.460545714079586,0.33399045424427004,6,0.234375,-0.015625,0.32421875,0.46875,0.734375,0,0.178966902278886,1.0,4.46875,-1.7499847413439824,4.414062976837158,2.659579220489139,4.320312976837158,0.178966902278886
2011,2000-06-13,4.492187976837158,4.601562976837158,4.25,4.265625,13188800.0,0.060885721467077936,-1.7272713821478047,-0.9508235760269436,66.31016042780749,59.79356238250737,-0.07425155084085588,-0.4252048715033858,-0.06318708850638544,-0.19178775185835395,14.761369734698611,0.3671879768371582,0.19133529184293163,0.3570315361022951,-0.33134825415470814,1.045411326359298,0.012841640973793922,0.7012214312307963,-0.40325377900222037,73.2558849246003,8.833799515603673,0.3441898951285014,6,-0.023437976837158203,-0.2734379768371582,0.027343273162841797,0.2109370231628418,0.5078120231628418,1,0.12173911751240696,1.0317342215350156,4.234375,1.0,4.46875,-1.7499847413439824,4.414062976837158,0.12173911751240696
2012,2000-06-14,4.398437976837158,4.505858898162842,4.304687976837158,4.5,8879200.0,-0.020869563002126834,2.551752152042599,-0.44827281394629337,59.766771007700925,60.454670753202954,0.047794823827079114,-0.3292618780031118,0.006007176662462754,-0.07863750904557598,14.626289115548191,0.2011709213256836,0.2842220316921402,0.2511721372604372,-0.4472179622151913,0.9495622367360652,-0.0980229124773766,0.6003671869982514,-0.24161851482901575,45.83333333333333,-17.97417573597245,0.34919504973781407,6,0.0703120231628418,-0.1796879768371582,0.07226526737213135,0.3046870231628418,0.59375,2,0.1367671947020188,-1.7272713821478047,4.492187976837158,1.0317342215350156,4.234375,1.0,4.46875,0.1367671947020188
2013,2000-06-15,4.335937976837158,4.453125,4.304687976837158,4.40625,7989600.0,-0.01420958993377519,-1.235294962427341,0.6923062476818269,61.56156860689389,60.427561092240545,0.1273626815387363,-0.257830062229333,0.034659420038114064,0.00390708237711479,14.378378905379725,0.1484370231628418,0.3170168526395578,0.17460963726043666,-0.5272492343010597,0.8764685088219326,-0.17631979852031154,0.5255390730411849,-0.11666407178966676,29.166666666666668,-35.07986699906981,0.35092943578074803,6,0.1328120231628418,-0.1171879768371582,0.0585932731628418,0.3671870231628418,0.62890625,3,0.15315302633716188,2.551752152042599,4.398437976837158,-1.7272713821478047,4.492187976837158,1.0317342215350156,4.234375,0.15315302633716188
2014,2000-06-16,4.359375,4.484375,4.34375,4.476562976837158,9588800.0,0.005405294837713015,1.1176546618460688,1.6666847512800516,64.19753086419753,61.09729400598218,0.07370985312147926,-0.25301400159957055,-0.007435643878113574,-0.002014656987963548,13.536622727950304,0.1484370231628418,0.33036554527419515,0.17187480926513654,-0.5178272140724225,0.861576832602696,-0.17297620240364342,0.5167258209339165,-0.08264300735630759,35.41653951009114,-31.909420479300977,0.34485101166877974,6,0.109375,-0.140625,-0.06054675579071045,0.34375,0.4609379768371582,4,0.14157717031390016,-1.235294962427341,4.335937976837158,2.551752152042599,4.398437976837158,-1.7272713821478047,4.492187976837158,0.14157717031390016
2015,2000-06-19,4.390625,4.40625,4.320312976837158,4.367187976837158,7847200.0,0.007168458781362075,2.1428671078675,-0.19999511720736812,56.226405012346376,60.62313598952135,0.03650028434303554,-0.24774162783193088,-0.04930576500843031,-0.021377518115107463,12.465425287884498,0.0859370231628418,0.34266972265213447,0.17187480926513654,-0.493552943357515,0.8373025618877881,-0.16083906704618922,0.5045886855764623,0.546875,39.99994574660136,-22.234890346399276,0.3327138763113257,6,-0.0546875,-0.171875,-0.12109375,0.3125,0.3203129768371582,0,0.1316725978647686,1.1176546618460688,4.359375,-1.235294962427341,4.335937976837158,2.551752152042599,4.398437976837158,0.1316725978647686
2016,2000-06-20,4.4375,4.46875,4.28125,4.375,9499200.0,0.01067615658362997,2.0,2.666720921242701,54.6875,60.61634672819299,-0.05539158728421434,-0.252168178645201,-0.11654950877842829,-0.05572263612359407,10.696476109343319,0.1875,0.3106760657223324,0.18359355926513654,-0.4474931995856739,0.814680318115947,-0.13194982016026913,0.49913693869054176,0.4876562595367435,69.5653650759279,9.647529518596158,0.3155433794254053,6,-0.023437023162841797,-0.21875,-0.203125,0.265625,0.078125,1,0.11971830985915499,2.1428671078675,4.390625,1.1176546618460688,4.359375,-1.235294962427341,4.335937976837158,0.11971830985915499
2017,2000-06-21,4.523437976837158,4.59375,4.4375,4.4375,11316800.0,0.01936630463935951,-2.6363434595644333,1.3750076293945312,55.212365766873575,59.99341920781312,-0.12235289655997494,-0.2746599752723995,-0.20842533486425996,-0.1303749578442659,9.188426661709586,0.15625,0.29916514910069836,0.2203127861022951,-0.3235488885966342,0.7641744608012244,-0.05161805124716956,0.49224362345175976,0.37596203231811565,77.50015258789062,20.73674850267446,0.27193083734946466,6,-0.109375,-0.3046879768371582,-0.3515629768371582,0.1484370231628418,0.1015620231628418,2,0.10535394220129435,2.0,4.4375,2.1428671078675,4.390625,1.1176546618460688,4.359375,0.10535394220129435
2018,2000-06-22,4.476562976837158,4.609375,4.460937976837158,4.515625,10972800.0,-0.010362693208137097,-3.2222372927333764,-0.45453738382577336,46.49122807017544,58.13296689677475,-0.07339857749810186,-0.19015602841847556,-0.17344435059943564,-0.07673831398133935,8.011019708482944,0.1484370231628418,0.25835910318497746,0.14335963726043666,-0.366269084495082,0.6529883590159558,-0.11145472361732267,0.398173998138196,0.39811103195190434,59.52395484561011,7.749275852811444,0.25481436087775955,6,-0.0585939884185791,-0.2578129768371582,-0.3007817268371582,0.1953120231628418,0.2109370231628418,3,0.11518323380414186,-2.6363434595644333,4.523437976837158,2.0,4.4375,2.1428671078675,4.390625,0.11518323380414186
2019,2000-06-23,4.414062976837158,4.53125,4.40625,4.515625,8563200.0,-0.013961604097471714,-1.133324652813099,2.6000195314884214,48.847940006643555,57.03349664029319,-0.021760019418083587,-0.07813044465238228,-0.12255054146882038,-0.008395183386139315,6.997405748461147,0.125,0.2585961003621797,0.0468752384185791,-0.378261501205424,0.4720119780425822,-0.16569313139342245,0.25944360823058066,0.4368740716003421,40.47633579799107,-8.674197852359029,0.2125683698120016,6,0.015624523162841797,-0.1953129768371582,-0.2382817268371582,0.2578120231628418,0.328125,4,0.12477874758249485,-3.2222372927333764,4.476562976837158,-2.6363434595644333,4.523437976837158,2.0,4.4375,0.12477874758249485
2020,2000-06-26,4.53125,4.53125,4.375,4.390625,8988800.0,0.0265485616715897,1.2222222222222223,-1.3846218854317789,45.04950195886712,54.67120125485537,-0.10326626654254323,-0.13193746254141026,-0.2590993631793541,-0.1180003717199476,5.587471838576843,0.15625,0.23525622927767387,0.11953101158142054,-0.1391634000245512,0.3782254231873923,-0.009816194221565766,0.24887821738440685,0.2968995665000005,76.19047619047619,28.593346447893907,0.12934720580298603,6,-0.0859375,-0.3125,-0.35546875,0.140625,0.375,0,0.06379320868130378,-1.133324652813099,4.414062976837158,-3.2222372927333764,4.476562976837158,-2.6363434595644333,4.523437976837158,0.06379320868130378
2021,2000-06-27,4.6875,4.773437976837158,4.484375,4.5,21997600.0,0.034482758620689724,-1.6428615025111608,1.3333333333333333,63.42855867346494,55.07806655105137,-0.25579755012175376,-0.2577141468472437,-0.41459420859375395,-0.264934518382427,5.334231105207475,0.2890629768371582,0.20299007059174023,0.24804666042327916,-0.003586326997147893,0.4996796478437062,0.12223016671306564,0.3738631541334927,0.11877358384000036,78.43127868499315,27.93174325842964,0.12581649371021364,6,-0.1601560115814209,-0.46875,-0.51171875,-0.015625,0.3203129768371582,1,0.005000101725260331,1.2222222222222223,4.53125,-1.133324652813099,4.414062976837158,-3.2222372927333764,4.476562976837158,0.005000101725260331
2022,2000-06-28,4.773437976837158,4.820312976837158,4.664062976837158,4.6875,15008800.0,0.01833343505859375,-1.3529496242734098,0.45833587646484375,63.2183908045977,55.262157906351796,-0.3161995007859595,-0.3187703257110073,-0.5025407204010044,-0.34682527016391695,5.8950118821463,0.15625,0.20351613642627342,0.3078127384185789,0.03147586697338589,0.584149609863772,0.16964430269598285,0.445981174141175,-0.4921879768371582,89.47369548201125,36.596209748712994,0.1381684357225963,6,-0.2226564884185791,-0.5351564884185791,-0.6914067268371582,-0.1953129768371582,0.4375,2,-0.05400991446587999,-1.6428615025111608,4.6875,1.2222222222222223,4.53125,-1.133324652813099,4.414062976837158,-0.05400991446587999
2023,2000-06-29,4.734375,4.765625,4.671875,4.757812976837158,14005600.0,-0.008183405132047183,3.8000585944652645,-0.2727313080871133,59.883713915650894,54.78284491206884,-0.23990293744675384,-0.2598011428632656,-0.47127065468029095,-0.30365164264883937,6.486097949092495,0.1015629768371582,0.15613048682578956,0.24765601158142125,-0.04347607488129057,0.5387880980441331,0.10208996835006534,0.39322205481277717,-0.4423437404632571,80.70166797124712,26.32584712338138,0.14556604323135613,6,-0.1835935115814209,-0.4648435115814209,-0.65234375,-0.15625,0.6171879768371582,3,-0.02310231023102305,-1.3529496242734098,4.773437976837158,-1.6428615025111608,4.6875,1.2222222222222223,4.53125,-0.02310231023102305
2024,2000-06-30,4.773437976837158,4.867187976837158,4.736328125,4.742187976837158,19087200.0,0.008250925800587838,-5.090796102714339,-1.3333062071491057,73.46937928153821,56.69873094197904,-0.23920979616160665,-0.30074691084463545,-0.5170777087278218,-0.3398320075585861,6.724378097748692,0.1328129768371582,0.1429238035974576,0.2781252384185793,-0.0364811394607818,0.5927316162979404,0.12082204947889874,0.4354284273582598,-0.47084108295440696,80.95239940592506,21.916381412322046,0.15730318893968057,6,-0.1992189884185791,-0.5039064884185791,-0.6914067268371582,-0.1953129768371582,0.5859370231628418,4,-0.018003371417868563,3.8000585944652645,4.734375,-1.3529496242734098,4.773437976837158,-1.6428615025111608,4.6875,-0.018003371417868563
2025,2000-07-03,4.8125,4.851562976837158,4.734375,4.75,4152800.0,0.008183205344321598,-1.5000101725260417,2.0,67.22685627561616,58.09199275038084,-0.23706553894924198,-0.3283391277030727,-0.5633245448896496,-0.37475706339415993,6.521155475776967,0.1171879768371582,0.13160802924115345,0.29921851158142054,-0.04490876165110702,0.6433457848139481,0.1271548749651572,0.4712821481976839,-0.48731946279907223,85.71417894738154,27.30052801049907,0.1720636366162637,7,-0.1914060115814209,-0.5429685115814209,-0.73046875,-0.234375,0.5625,0,-0.01461029052734375,-5.090796102714339,4.773437976837158,3.8000585944652645,4.734375,-1.3529496242734098,4.773437976837158,-0.01461029052734375
2026,2000-07-05,4.789062976837158,4.875,4.710937976837158,4.820312976837158,9477600.0,-0.004870030787084034,1.3333423756400258,-0.5,72.72727272727272,60.03809352375852,-0.17714341861484595,-0.3129481460876118,-0.5575671606058643,-0.34228762476525354,5.913677253757799,0.1640620231628418,0.1120060965449099,0.27070333957672155,-0.08697914047041344,0.6283858196238565,0.09186209955315405,0.44954457960028904,-0.4422021420507809,59.259393218752756,-0.7147840107966275,0.17884124002356758,7,-0.1640629768371582,-0.4687504768371582,-0.7070317268371582,-0.2109379768371582,0.5703120231628418,2,0.024469718550294672,-1.5000101725260417,4.8125,-5.090796102714339,4.773437976837158,3.8000585944652645,4.734375,0.024469718550294672
2027,2000-07-06,4.757812976837158,4.84375,4.5625,4.820312976837158,24504000.0,-0.006525284831530587,4.142901985403751,2.0,75.47169811320754,63.25814575076208,-0.12197838539529648,-0.26060241639125525,-0.5376723978296027,-0.303841634550424,6.000502961668685,0.28125,0.11939543154389298,0.217578339576721,-0.1426101207895325,0.5777667999429745,0.03748410939359381,0.3976725697598482,-0.37926379213796313,62.500152587890625,-1.3143342803411713,0.18009423018312687,7,-0.1328129768371582,-0.2890629768371582,-0.6835942268371582,-0.1796879768371582,0.578125,3,0.05254515072725541,1.3333423756400258,4.789062976837158,-1.5000101725260417,4.8125,-5.090796102714339,4.773437976837158,0.05254515072725541
2028,2000-07-07,5.226562976837158,5.25,4.84375,4.867187976837158,43858400.0,0.09852215761360372,1.0000046950230408,-5.75,84.04908572740212,67.1693841641797,-0.5287573010119893,-0.7013178675307126,-1.0082832252238951,-0.7647174753926667,6.550737276429073,0.4921870231628418,0.14174798765512353,0.6457033395767215,0.17815335520196207,1.113253323951481,0.4119283473893418,0.8794783317641013,-0.8182267432199151,96.5909784490412,27.978767154414257,0.2337749921873796,7,-0.4140629768371582,-0.6015629768371582,-1.1523442268371582,-0.6484379768371582,0.015625,4,-0.002989536349077948,4.142901985403751,4.757812976837158,1.3333423756400258,4.789062976837158,-1.5000101725260417,4.8125,-0.002989536349077948
2029,2000-07-10,4.96875,5.34375,4.96875,5.171875,27056000.0,-0.04932744099319608,-2.6923076923076925,-0.5652173913043478,69.27082108127524,69.86064184444727,-0.2056095081813929,-0.4259649631716167,-0.7551134079402413,-0.5018217384915094,7.494542370827329,0.375,0.1528984872399226,0.362890362739563,-0.13208535281818357,0.8578660782973095,0.11540250496068971,0.6103782205184363,-0.493080665072136,52.0,-19.395729282115553,0.24748785777887325,7,-0.0546875,-0.296875,-0.9433592557907104,-0.390625,0.125,0,0.07704412112445946,1.0000046950230408,5.226562976837158,4.142901985403751,4.757812976837158,1.3333423756400258,4.789062976837158,0.07704412112445946
2030,2000-07-11,4.992187976837158,5.101562976837158,4.929687976837158,4.9375,10144000.0,0.004717077099302358,-3.888922044013428,-0.26923311673677885,68.783066732675,70.4555871843595,-0.1752129411937764,-0.410779414940321,-0.7555023478222846,-0.5191158675566863,8.045691085688134,0.171875,0.1919214791909205,0.34843769073486364,-0.1428097611257808,0.8396851425955081,0.10281396480454141,0.5940614166651859,-0.4297105754020807,55.00006103515624,-15.940344651974051,0.24562372593032214,7,-0.0390629768371582,-0.3203129768371582,-0.9287115335464478,-0.4140629768371582,0.0625,1,0.07355232312295179,-2.6923076923076925,4.96875,1.0000046950230408,5.226562976837158,4.142901985403751,4.757812976837158,0.07355232312295179
2031,2000-07-12,5.039062976837158,5.140625,4.96875,4.96875,11012800.0,0.009389670464632127,-3.888855734214042,1.28571179450514,67.93477071030942,70.97962939610524,-0.18659698781818967,-0.4369878187678964,-0.7811418167803819,-0.5603852662224575,9.020205674105773,0.171875,0.2357857746747385,0.36796894073486364,-0.1480148730959261,0.8839527545656534,0.10997703381946877,0.6259608476502585,-0.3984583155455885,61.00006103515625,-8.734232091441527,0.25799190691539464,7,-0.0859379768371582,-0.3671879768371582,-0.8886722326278687,-0.4609379768371582,-0.2578129768371582,2,0.06666656572998364,-3.888922044013428,4.992187976837158,-2.6923076923076925,4.96875,1.0000046950230408,5.226562976837158,0.06666656572998364
2032,2000-07-13,5.0,5.015625,4.9375,5.0,9336800.0,-0.0077520318790849085,4.0,0.0,68.30597593616329,71.9154362872733,-0.12518053858294387,-0.3694905440546741,-0.7248891335942593,-0.5128930877983864,9.992530372638257,0.1015629768371582,0.28172512048269027,0.29882786273956263,-0.22035785997608137,0.8180135854552066,0.03923500138174063,0.5584207240973846,-0.289080804837587,31.25,-38.132733649886745,0.2595928613578219,7,-0.046875,-0.328125,-0.7558592557907104,-0.421875,-0.421875,3,0.07187499999999991,-3.888855734214042,5.039062976837158,-3.888922044013428,4.992187976837158,-2.6923076923076925,4.96875,0.07187499999999991
2033,2000-07-14,5.0,5.015625,4.953125,4.992187976837158,7544000.0,0.0,2.200039062976843,100.0,71.42853156891925,71.68867543031563,-0.09335664140298494,-0.33433118602534506,-0.7068412952207543,-0.5045030622552655,11.017400706082132,0.0625,0.286562058715238,0.2656247615814209,-0.23997208233984235,0.7712216055026841,0.012826339620789717,0.5184231835420521,-0.2257977243538285,16.981036470275267,-53.74245724959873,0.25279842196063157,7,-0.046875,-0.2148435115814209,-0.7558592557907104,-0.421875,-0.34375,4,0.06718759536743169,4.0,5.0,-3.888855734214042,5.039062976837158,-3.888922044013428,4.992187976837158,0.06718759536743169
2034,2000-07-17,4.976562976837158,5.015625,4.953125,4.960937976837158,6392000.0,-0.004687404632568337,-2.9998779334126766,2.0001220777635353,67.48466165779536,71.71732047277997,-0.04255092033987573,-0.2764594309357875,-0.6718049943337059,-0.4760951843191421,12.195799550160553,0.0625,0.2862145476631275,0.21132833957672137,-0.27278071135218784,0.6954373905056306,-0.030726185887733237,0.453382865041176,-0.1454059287556042,22.222272457032282,-45.834715987730526,0.2420545254644544,7,-0.023437976837158203,-0.1914064884185791,-0.7324222326278687,-0.3984379768371582,-0.2890629768371582,0,0.05337519111811129,2.200039062976843,5.0,4.0,5.0,-3.888855734214042,5.039062976837158,0.05337519111811129
2035,2000-07-18,4.96875,5.101562976837158,4.953125,4.96875,12171200.0,-0.0015699543788599835,-8.500030517578125,0.0,62.499978807273344,70.58095448166895,-0.011446786332674819,-0.23517141518066786,-0.6532518103006435,-0.46368055735033664,13.464027006594872,0.1484379768371582,0.29574603837149827,0.1746091127395628,-0.2836696278631612,0.6328878533422868,-0.05453025756179919,0.4037484830409248,-0.08633365672660176,15.384615384615385,-49.238462565806046,0.2291393703013622,7,-0.015625,-0.1835935115814209,-0.69921875,-0.390625,-0.4921870231628418,1,0.02515723270440251,-2.9998779334126766,4.976562976837158,2.200039062976843,5.0,4.0,5.0,0.02515723270440251
2036,2000-07-19,4.96875,5.03125,4.953125,4.953125,8169600.0,0.0,-9.0,100.0,59.39846035588495,68.79503917529978,0.01868747159160744,-0.20377867008663308,-0.639519701581861,-0.4564125724066983,15.010410151651449,0.078125,0.28670274595593437,0.148046612739563,-0.2840295162934616,0.5801227417725876,-0.06799145177694932,0.3640846772560753,-0.040200291053941406,19.04756368709401,-40.6792528919444,0.21603806451651245,7,0.125,-0.171875,-0.625,-0.390625,-0.453125,2,0.017295693451503613,-8.500030517578125,4.96875,-2.9998779334126766,4.976562976837158,2.200039062976843,5.0,0.017295693451503613
2037,2000-07-20,5.0,5.109375,4.984375,4.988280773162842,11516800.0,0.0062893081761006275,-11.800312507629581,0.750030517578125,62.87877596881661,66.44278253545694,0.028390019722388082,-0.20816813139830792,-0.6579024913499856,-0.4807628085796427,16.323182855886383,0.140625,0.29003306088679537,0.15546851158142072,-0.259818692548186,0.5707557157110275,-0.05217509048338265,0.3631121136462241,-0.046875,30.0,-25.95525484452682,0.20764360206480334,7,0.1367189884185791,-0.1875,-0.65625,-0.421875,-0.53125,3,-0.043749999999999956,-9.0,4.96875,-8.500030517578125,4.96875,-2.9998779334126766,4.976562976837158,-0.043749999999999956
2038,2000-07-21,4.992187976837158,5.054687976837158,4.96875,4.976562976837158,14138400.0,-0.0015624046325684038,-4.499862675089261,1.3332790820686007,60.9375,65.5168579708708,-0.0006038186590773265,-0.16837900953385443,-0.6337745918564384,-0.4681470296841743,17.621063216283655,0.0859379768371582,0.2918959634087477,0.12187523841857928,-0.25989614539388306,0.5036466222310416,-0.06901045348765145,0.31276093032481,0.3515620231628418,25.00030517578125,-26.644879704190885,0.19088569190623095,7,0.0429685115814209,-0.1796879768371582,-0.6484379768371582,-0.4140629768371582,-0.484375,4,-0.08294218462091874,-11.800312507629581,5.0,-9.0,4.96875,-8.500030517578125,4.96875,-0.08294218462091874
2039,2000-07-24,4.964844226837158,5.046875,4.921875,5.0,11320000.0,-0.0054773077710355,-1.0645079995117206,-2.249969482421875,57.70753028717389,64.28624281025958,0.029198128509194454,-0.1029338935646571,-0.5928667352365995,-0.4353612977505259,19.08591610538306,0.125,0.29509157778322237,0.06699242591857946,-0.2502038301845797,0.3841886820217386,-0.09160570213300012,0.22559055397015904,0.3714057731628415,22.91692097981771,-23.4100512730762,0.1585981280515796,7,0.0664057731628418,-0.1523442268371582,-0.6210942268371582,-0.4960942268371582,-0.5742192268371582,0,-0.062155872921263344,-4.499862675089261,4.992187976837158,-11.800312507629581,5.0,-9.0,4.96875,-0.062155872921263344
2040,2000-07-25,4.820312976837158,4.9375,4.632812976837158,4.914062976837158,42159200.0,-0.02911093347475946,3.3333559391000644,2.666702836138728,51.40844949345162,62.44998489727537,0.16403501255016018,0.06784188240793032,-0.43340075090213936,-0.28317941952392633,20.180550613431436,0.33203125,0.23072580952090505,-0.09199197292327899,-0.36163168450040306,0.1776477386538451,-0.22681182871184102,0.04282788286528305,0.49936202316284195,39.344301662059,-5.125935260857226,0.13481985578856215,7,0.0507810115814209,-0.007812976837158203,-0.4765629768371582,-0.3515629768371582,-0.234375,1,-0.027552770427015538,-1.0645079995117206,4.964844226837158,-4.499862675089261,4.992187976837158,-11.800312507629581,5.0,-0.027552770427015538
2041,2000-07-26,4.710937976837158,4.789062976837158,4.679687976837158,4.78125,20628800.0,-0.02269043535670301,1.5454404216951034,0.7499949137369791,48.02631737452668,60.19668950153797,0.24805649393472962,0.18873960578755344,-0.3098021676235465,-0.1745709695232911,20.510674622357627,0.140625,0.1977006673442645,-0.20253887176513707,-0.4682396937006388,0.06316195017036463,-0.33538928273288793,-0.06968846079738622,0.5675253017730713,16.393459025857922,-24.73050392970682,0.13285041096775094,7,0.1601560115814209,0.1015620231628418,-0.4335942268371582,-0.2968754768371582,-0.1328129768371582,2,-0.04975123874531573,3.3333559391000644,4.820312976837158,-1.0645079995117206,4.964844226837158,-4.499862675089261,4.992187976837158,-0.04975123874531573
2042,2000-07-27,4.515625,4.757812976837158,4.492187976837158,4.710937976837158,29740800.0,-0.041459466840250814,-1.1935527059300692,2.7778033976467396,11.111145888923488,53.49475775931622,0.41061590147005766,0.38340492594996434,-0.10526420699092398,0.0214515576663743,20.61668482874946,0.265625,0.157275995509635,-0.3849611997604372,-0.699750095930364,-0.07017230359051041,-0.542355647845401,-0.22756675167547336,0.724099260503845,4.16658189561632,-28.704337515945113,0.15739444808496353,7,0.2851564884185791,0.34375,-0.1992185115814209,-0.2265625,0.1953129768371582,3,0.0,1.5454404216951034,4.710937976837158,3.3333559391000644,4.820312976837158,-1.0645079995117206,4.964844226837158,0.0
2043,2000-07-28,4.625,4.984375,4.609375,4.625,21852000.0,0.02422145328719716,-23.0,-0.0,27.55104837092388,49.0576896163305,0.27094598462060393,0.2797590817689546,-0.2006789284680206,-0.08307786441354015,20.85171491034952,0.46875,0.11537492522602921,-0.27011744976043683,-0.6004795093613291,0.06024460984045543,-0.43529847956088297,-0.1049364199599907,0.5549213578105103,23.9435965899371,-6.238799593703028,0.16518102980044602,7,0.1757814884185791,0.234375,-0.3085935115814209,-0.3359375,0.078125,4,-0.03378378378378377,-1.1935527059300692,4.515625,1.5454404216951034,4.710937976837158,3.3333559391000644,4.820312976837158,-0.03378378378378377
2044,2000-07-31,4.6875,4.890625,4.578125,4.640625,11788800.0,0.013513513513513598,-2.6363636363636362,100.0,31.067942754983108,45.56524116607603,0.1823012523889167,0.2218658943022298,-0.24115251854272124,-0.13982068538080838,20.717267766357295,0.3125,0.0744505548697294,-0.20332055091857892,-0.5424651479436848,0.13582404610652699,-0.3728928494311319,-0.03374825240602597,0.437402687332642,39.682481246203466,12.117234132904628,0.16957229851255315,7,0.1132814884185791,0.171875,-0.36914050579071045,-0.3984375,-0.0703120231628418,0,-0.03833323160807289,-23.0,4.625,-1.1935527059300692,4.515625,1.5454404216951034,4.710937976837158,-0.03833323160807289
2045,2000-08-01,4.742187976837158,4.796875,4.679687976837158,4.683594226837158,9661600.0,0.011666768391927151,-2.529397403492647,1.25,31.73079067430858,42.49105564590087,0.10291873687736786,0.17037546965911776,-0.27045772532866863,-0.1928657878273876,20.584645096369503,0.1171870231628418,0.02807539516345603,-0.14511697292327863,-0.4891031624825306,0.19886921663597334,-0.31711006770290506,0.0268761218563478,0.33209753365584493,50.79370000319708,26.32348140330777,0.17199309477962604,8,0.0585935115814209,0.1171870231628418,-0.4179692268371582,-0.4531254768371582,-0.0390629768371582,1,-0.07413518370725491,-2.6363636363636362,4.6875,-23.0,4.625,-1.1935527059300692,4.515625,-0.07413518370725491
2046,2000-08-02,4.90625,5.007812976837158,4.742187976837158,4.75,11322400.0,0.03459627158691081,-2.090926241378736,2.6666666666666665,45.0,40.504524982699024,-0.07927819952575632,0.016382909712513438,-0.40569979063032324,-0.35331629835814127,20.7372286793151,0.265625,-0.006422934290286619,0.013085699081420543,-0.32783307752408586,0.35400447568692694,-0.1573736892213331,0.1835450873841742,0.12146770780053551,80.30293782552084,54.34849750031003,0.17045938830275334,8,-0.1328120231628418,0.0078125,-0.57421875,-0.6171875,-0.375,2,-0.06528652701408244,-2.529397403492647,4.742187976837158,-2.6363636363636362,4.6875,-23.0,4.625,-0.06528652701408244
2047,2000-08-03,5.007812976837158,5.03125,4.835937976837158,4.859375,12997600.0,0.020700734132414356,1.0,0.9500030517578125,50.375962622638156,39.331020829658826,-0.20072470306486423,-0.0690295623408339,-0.47037198025027394,-0.4488941071265149,21.637262508217628,0.1953120231628418,-0.02945189868570708,0.10214867591857946,-0.23619745520183244,0.44049480703899135,-0.06702438964162649,0.2713217414787854,-0.515625,94.82769143992456,64.93998170470394,0.16917306556020606,8,-0.2382814884185791,-0.0898439884185791,-0.6347659826278687,-0.7187504768371582,-0.4609379768371582,3,-0.0858035191858425,-2.090926241378736,4.90625,-2.529397403492647,4.742187976837158,-2.6363636363636362,4.6875,-0.0858035191858425
2048,2000-08-04,5.210937976837158,5.242187976837158,5.0,5.015625,19534400.0,0.04056161860267582,-1.1379307441853612,1.3157884592527394,59.61537709133278,39.5430038078987,-0.4129868049640404,-0.28815924190771547,-0.6443151659161721,-0.6421724117601251,21.523872385553144,0.2421879768371582,-0.043220781386066776,0.30605492591857875,-0.029229665241955693,0.6413395170791132,0.13841263033831108,0.4736972214988464,-0.707968759536743,95.29412102616539,61.77496790678742,0.16764229558026725,8,-0.34375,-0.2929689884185791,-0.8164064884185791,-0.9218754768371582,-0.5390629768371582,4,-0.09595201520772678,1.0,5.007812976837158,-2.090926241378736,4.90625,-2.529397403492647,4.742187976837158,-0.09595201520772678
2049,2000-08-07,5.351562976837158,5.375,5.101562976837158,5.171875,24337600.0,0.026986504277173085,1.4137939743441337,0.9200001953120232,64.16186235483428,40.96004968138566,-0.5509222670752072,-0.4201770689561757,-0.7489891533453523,-0.7755258370658815,21.290935413491397,0.2734370231628418,-0.060847837557108875,0.427539277076721,0.0376427924735907,0.8174357616798513,0.2325910347751563,0.6224875193782857,-0.8190250091552729,96.6292797503729,58.30397385929274,0.1949482423015651,8,-0.4179689884185791,-0.4179689884185791,-0.9414064884185791,-1.0625004768371582,-0.484375,0,-0.12116796151773834,-1.1379307441853612,5.210937976837158,1.0,5.007812976837158,-2.090926241378736,4.90625,-0.12116796151773834
2050,2000-08-08,5.359375,5.414062976837158,5.25,5.28125,17934400.0,0.0014597647821121829,-1.3333401150173612,0.43478145491504194,64.36781609195401,42.77577176109981,-0.5299576358436608,-0.4206361362950446,-0.7169958504430518,-0.7823089397437641,21.269629308283367,0.1640629768371582,-0.07526549440135533,0.4169919490814209,-0.01835052875820775,0.8523344269210495,0.19932071016160613,0.6346631880012357,-0.7762893103790276,91.86039414516715,48.985836357993,0.21767123891981446,8,-0.4062495231628418,-0.4062495231628418,-0.9374997615814209,-1.0703125,-0.6171870231628418,1,-0.13848387604204626,1.4137939743441337,5.351562976837158,-1.1379307441853612,5.210937976837158,1.0,5.007812976837158,-0.13848387604204626
2051,2000-08-09,5.375,5.453125,5.328125,5.335937976837158,16178400.0,0.00291545189504383,-3.5713887120822396,0.499993896484375,63.95348837209301,48.647143148118644,-0.4933615889200391,-0.4319494296990287,-0.707680378081565,-0.7941841121185345,21.175688364398567,0.125,-0.08324719009457926,0.41582009792327845,-0.05933136362072666,0.8909715594672836,0.1782443671512759,0.653395828695281,-0.7254361274017329,87.3417623721834,41.069038771927694,0.23757573077200275,8,-0.359375,-0.4023435115814209,-0.9296872615814209,-1.0859375,-0.53125,2,-0.125,-1.3333401150173612,5.359375,1.4137939743441337,5.351562976837158,-1.1379307441853612,5.210937976837158,-0.125
2052,2000-08-10,5.359375,5.515625,5.328125,5.351562976837158,22708000.0,-0.0029069767441860517,-5.85708306812336,0.19999023425578927,63.58379259626176,52.65078139537841,-0.3860626970751966,-0.4089896158593227,-0.6705601170794822,-0.7711197736335755,21.297762783519104,0.1875,-0.07221207735198565,0.3822263479232788,-0.12548982758825478,0.8899425234348124,0.12836826016751157,0.636084435679046,-0.6294550146615592,69.6969696969697,19.876951698271867,0.25385808775576696,8,-0.3125,-0.3554685115814209,-0.88671875,-1.0703125,-0.669921875,3,-0.15451895043731778,-3.5713887120822396,5.375,-1.3333401150173612,5.359375,1.4137939743441337,5.351562976837158,-0.15451895043731778
2053,2000-08-11,5.335937976837158,5.363280773162842,5.195312976837158,5.359375,15380000.0,-0.004373088870034625,9.750431080524317,-3.0001220777635353,63.768115942028984,56.28413397171684,-0.2806914697458236,-0.3785004542251382,-0.6274718575227514,-0.7479135081977821,21.15388983939627,0.1679677963256836,-0.045983345833783495,0.3419924259185789,-0.19052879182670068,0.8745136436638585,0.07573181704593956,0.6082530347912183,-0.5117333897393301,56.603838770266854,3.241104227273752,0.26626060887263964,8,-0.2382814884185791,-0.3320314884185791,-0.7890629768371582,-1.0468754768371582,-0.6328129768371582,4,-0.14787708932570276,-5.85708306812336,5.359375,-3.5713887120822396,5.375,-1.3333401150173612,5.359375,-0.14787708932570276
2054,2000-08-14,5.242187976837158,5.351562976837158,5.148437976837158,5.34375,12744000.0,-0.017569544549985494,2.4666525608212857,4.333401151553376,66.26506024096386,60.12127503467853,-0.11173454945347494,-0.2780878723038098,-0.5240736278350955,-0.6551912469981263,20.91036059260872,0.203125,0.03906670212515717,0.23496117591857946,-0.3088642296977415,0.7787865815349004,-0.03695152688958103,0.50687387872674,-0.33501294019106975,25.531948049924225,-28.38111227980088,0.2719127028081606,8,-0.1132814884185791,-0.2382814884185791,-0.5234379768371582,-0.8671879768371582,-0.5078129768371582,0,-0.10879292756328307,9.750431080524317,5.335937976837158,-5.85708306812336,5.359375,-3.5713887120822396,5.375,-0.10879292756328307
2055,2000-08-15,5.09375,5.226562976837158,5.0625,5.21875,10412800.0,-0.028316034734549356,1.3333242911492842,1.2307750092726923,64.32746241966831,62.268770859086125,0.1026071343181707,-0.1262794661919262,-0.3627280261891599,-0.5091535757600631,20.203432086723257,0.1796879768371582,0.09592328524230886,0.08027319908142072,-0.46456253488668775,0.6251089330495292,-0.19214466790263351,0.35269106606547496,-0.1135609677514422,6.896551724137931,-49.624230940418144,0.2724178669840544,8,0.0820314884185791,-0.0898435115814209,-0.30078125,-0.671875,-0.265625,1,-0.04447843399515916,2.4666525608212857,5.242187976837158,9.750431080524317,5.335937976837158,-5.85708306812336,5.359375,-0.04447843399515916
2056,2000-08-16,5.054687976837158,5.179687976837158,4.828125,5.054687976837158,22195200.0,-0.007668618044238906,1.8125038146972656,-0.0,72.84771156471163,64.76563185264985,0.1843229200184684,-0.08479664381618424,-0.3185019178349435,-0.4712464501391933,19.05962178052139,0.3515629768371582,0.14988267759061724,0.036914277076721014,-0.5077917273151673,0.5816202814686093,-0.2354387251192236,0.3092672792726656,0.4609370231628418,32.954614812677555,-28.94156130555654,0.2723530021959442,8,0.1171870231628418,-0.0507814884185791,-0.2421879768371582,-0.6328129768371582,-0.1640629768371582,2,-0.06182379633164592,1.3333242911492842,5.09375,2.4666525608212857,5.242187976837158,9.750431080524317,5.335937976837158,-0.06182379633164592
2057,2000-08-17,4.78125,4.960937976837158,4.71875,4.953125,27787200.0,-0.05409591612581699,1.583325280124511,-100.0,55.813953488372086,64.34325145232089,0.4718648321094534,0.18067622128823224,-0.031133410456138044,-0.2015630708829761,17.533224150095183,0.3359379768371582,0.19709399722352394,-0.22558619976043737,-0.7804843841278943,0.3293119846070196,-0.5030352919441663,0.05186289242329156,0.7206250000000001,9.696976870987859,-54.64533636715115,0.27744909218372854,8,0.3359375,0.2226564884185791,0.03125,-0.359375,0.2109379768371582,3,0.013071895424836555,1.8125038146972656,5.054687976837158,1.3333242911492842,5.09375,2.4666525608212857,5.242187976837158,0.013071895424836555
2058,2000-08-18,4.578125,4.753905773162842,4.523437976837158,4.75,31872000.0,-0.042483660130718914,1.5652203911578164,1.0,46.315789473684205,62.36035446552642,0.643451136892824,0.37016889232497263,0.18082670209809137,-0.0010418318210865252,16.288275816199892,0.2578120231628418,0.2171422714335609,-0.4080080509185793,-0.9951668281973785,0.1791507263602199,-0.7015874395579784,-0.11442866227918014,0.8924250000000002,6.603716004569575,-58.34392305503479,0.2935793886393994,8,0.4414064884185791,0.4257814884185791,0.234375,-0.15625,0.359375,4,0.024317406143344655,1.583325280124511,4.78125,1.8125038146972656,5.054687976837158,1.3333242911492842,5.09375,0.024317406143344655
2059,2000-08-21,4.65625,4.703125,4.554687976837158,4.59375,12217600.0,0.017064846416382284,-1.1111186463666882,-0.36363636363636365,47.15024235392116,60.44729071685611,0.5099504551633514,0.28220836796407944,0.1108637989217991,-0.08483554737378629,15.280763066492575,0.1484370231628418,0.2259989871171726,-0.31445333957672084,-0.9199016527523911,0.29099497359894944,-0.6171774961645555,-0.011729182988886144,0.7574732786102301,18.88882107204861,-45.87259515439389,0.3027241565878351,8,0.3632814884185791,0.3476564884185791,0.21289074420928955,-0.234375,0.328125,0,0.010067114093959662,1.5652203911578164,4.578125,1.583325280124511,4.78125,1.8125038146972656,5.054687976837158,0.010067114093959662
2060,2000-08-22,4.6875,4.804687976837158,4.664062976837158,4.671875,11711200.0,0.006711409395973256,-8.000274666585284,0.25,42.04545454545454,58.013064736118494,0.41725071671635217,0.25349500527493074,0.09586307098857993,-0.1217548313565544,15.680759014200124,0.1484379768371582,0.20542608555975406,-0.2765626907348633,-0.8917907255926556,0.33866534412292904,-0.584176708163759,0.031051326694032433,0.6728061605038453,24.999927339099703,-36.2342940537348,0.3076140174288961,8,0.3320314884185791,0.3164064884185791,0.18164074420928955,-0.265625,0.4453129768371582,1,0.010000000000000009,-1.1111186463666882,4.65625,1.5652203911578164,4.578125,1.583325280124511,4.78125,0.010000000000000009
2061,2000-08-23,4.476562976837158,4.585937976837158,4.453125,4.582030773162842,41151200.0,-0.0449998982747396,1.3448162646798838,-6.74993896484375,32.10525166096042,54.51544907664057,0.5446140759444198,0.4700738797396564,0.31262192996378246,0.0721245447188732,16.37620579130586,0.234375,0.15640875001466625,-0.4757809638977051,-1.1195753996888786,0.1680134718934685,-0.7976781817932919,-0.1538837460021183,0.8335310926466857,4.615474181683648,-50.2060733197613,0.32189721789558673,8,0.4316399097442627,0.5078120231628418,0.39257776737213135,-0.0546879768371582,0.53125,2,0.07853391652969255,-8.000274666585284,4.6875,-1.1111186463666882,4.65625,1.5652203911578164,4.578125,0.07853391652969255
2062,2000-08-24,4.515625,4.515625,4.4375,4.484375,12645600.0,0.00872589604233398,4.0,-0.2962989755043358,23.668592466375543,50.05994646823463,0.4171470083463662,0.45430427287802644,0.2829779854810859,0.022794986492733926,17.39797074417466,0.078125,0.10197832388589934,-0.4367189407348633,-1.0805133765260369,0.2070754950563103,-0.7586161586304501,-0.1148217228392765,0.725911543925136,21.276568114496612,-27.25124414353823,0.32189721789558673,8,0.3789064884185791,0.4609375,0.4296875,-0.09375,0.53125,3,0.08304498269896188,1.3448162646798838,4.476562976837158,-8.000274666585284,4.6875,-1.1111186463666882,4.65625,0.08304498269896188
2063,2000-08-25,4.46875,4.632812976837158,4.4375,4.523437976837158,10297600.0,-0.01038062283737029,-2.333327908008187,-1.7500152587890625,14.01267744437338,44.254126157502355,0.36663027903586975,0.5152925351360604,0.3409354230147743,0.055033850366727144,17.929608920984563,0.1953129768371582,0.04027427089325197,-0.4757814407348633,-1.13977682748867,0.18821394601894337,-0.807779134111767,-0.1437837473579595,0.6923828895326221,8.510627245798643,-32.530949161835,0.3319976933769034,8,0.3632814884185791,0.5078125,0.5058594942092896,-0.046875,0.46875,4,0.11713297383768584,4.0,4.515625,1.3448162646798838,4.476562976837158,-8.000274666585284,4.6875,0.11713297383768584
2064,2000-08-28,4.507812976837158,4.5625,4.445312976837158,4.476562976837158,9989600.0,0.008741365446077287,-1.4999898274739583,-0.57142358901028,16.149074445101135,38.90097193810601,0.23740712518308982,0.4870488833019593,0.31288173386592444,0.009147385425944066,18.63452983434603,0.1171870231628418,-0.025352485421995752,-0.42773411273956263,-1.1109571839037518,0.2554889584246265,-0.7693456483216572,-0.08612257715746807,0.5809566237422015,19.149041164912884,-14.825482436007977,0.34161153558209467,8,0.3007810115814209,0.4687495231628418,0.41601526737213135,-0.0859379768371582,0.5859370231628418,0,0.09532050805362502,-2.333327908008187,4.46875,4.0,4.515625,1.3448162646798838,4.476562976837158,0.09532050805362502
2065,2000-08-29,4.390625,4.546875,4.320312976837158,4.539062976837158,15006400.0,-0.025996636825732167,1.7619069763386357,-4.7500152587890625,13.793103448275858,32.33934881405759,0.27308591245789327,0.6077055823746971,0.4389368164906262,0.1227529455727705,19.54561902086407,0.2265620231628418,-0.09938299296849262,-0.5273439407348635,-1.2485480354349008,0.19386015396517386,-0.8879459880848817,-0.16674189338484524,0.6330176405214241,22.499847412109375,-4.528932553239741,0.36060204735001866,8,0.2500004768371582,0.5273439884185791,0.53125,0.03125,0.734375,1,0.13523131672597866,-1.4999898274739583,4.507812976837158,-2.333327908008187,4.46875,4.0,4.515625,0.13523131672597866
2066,2000-08-30,4.585937976837158,4.671875,4.390625,4.390625,19828000.0,0.04448409436860534,-1.8799929687671662,-1.3157884592527394,24.873119722745557,28.90147839565464,0.004792154766738221,0.40808812272150163,0.2534321672574622,-0.08003281590012534,19.459999616338557,0.28125,-0.17194574171952848,-0.316015362739563,-1.0523819951510962,0.42035126967197023,-0.6841986789453296,0.05216795346620362,0.3533051040421542,75.55565803447541,51.69656745561886,0.36818331620576655,8,-0.0234375,0.3320310115814209,0.25585901737213135,-0.1640629768371582,0.4375,2,0.11925041349494436,1.7619069763386357,4.390625,-1.4999898274739583,4.507812976837158,-2.333327908008187,4.46875,0.11925041349494436
2067,2000-08-31,4.578125,4.695312976837158,4.507812976837158,4.59375,9632000.0,-0.001703681313750982,-1.4000146485269076,-0.07999980468797684,25.128212832833,26.54730321333784,-0.021499111391281467,0.4027063790632237,0.26839444897617337,-0.07295302913302493,19.24535832651789,0.1875,-0.23739274016012235,-0.3023439407348629,-1.0506820398308623,0.44599415836113643,-0.6765129902828626,0.07182510881313675,0.28684646839425376,68.74987284342447,47.00727942781318,0.3741690495479999,8,-0.015624523162841797,0.3398439884185791,0.26367199420928955,-0.15625,0.484375,3,0.09385675944565919,-1.8799929687671662,4.585937976837158,1.7619069763386357,4.390625,-1.4999898274739583,4.507812976837158,0.09385675944565919
2068,2000-09-01,4.710937976837158,4.9375,4.703125,4.78125,14924000.0,0.029010343063406552,-4.45451518934665,4.499969482421875,33.00002075192779,24.97505636867191,-0.149179118845864,0.24297129413913154,0.14593263114602095,-0.20835395650049815,18.30550843473934,0.359375,-0.31215376446277965,-0.14453096389770526,-0.8796754952012442,0.5906135674058337,-0.5121032295494743,0.22304130175406378,-0.390625,63.291188139083,40.29179246989174,0.36757226565176926,9,-0.0820314884185791,0.2070310115814209,0.11914026737213135,-0.2890629768371582,0.359375,4,0.07131000764913153,-1.4000146485269076,4.578125,-1.8799929687671662,4.585937976837158,1.7619069763386357,4.390625,0.07131000764913153
2069,2000-09-05,4.703125,4.851562976837158,4.6875,4.753905773162842,7419200.0,-0.0016584758439982528,-3.000034877434881,0.722220338408328,36.26375468997536,24.33264527361867,-0.14976730098705193,0.2105069081180755,0.16623426806073383,-0.2025769112970366,16.889930717619226,0.1640629768371582,-0.3470870583802954,-0.11992204189300537,-0.8192681774380137,0.579424093652003,-0.46959510966550955,0.2297510258794988,-0.3704682826995853,62.025287116550196,35.46101296497511,0.34967306777250395,9,-0.0742185115814209,0.2148439884185791,0.12695324420928955,-0.28125,0.3046879768371582,1,0.04983388704318936,-4.45451518934665,4.710937976837158,-1.4000146485269076,4.578125,-1.8799929687671662,4.585937976837158,0.04983388704318936
2070,2000-09-06,4.617187976837158,4.8125,4.609375,4.8125,12783200.0,-0.018272323861866724,1.0800050781373978,3.846180571857834,35.10640231985238,24.66610645794,-0.08364955666748841,0.2508514993253961,0.2601409786941673,-0.12359341922513334,15.162006088786113,0.203125,-0.3537970105246444,-0.16874971389770543,-0.8257512006114167,0.48825177281600585,-0.4972504572545615,0.15975102945915065,-0.2724343938827518,41.428658621651785,15.025295706752686,0.3285007433568558,9,0.011718511581420898,0.3007810115814209,0.21289026737213135,-0.1953129768371582,0.171875,2,0.10321477608310281,-3.000034877434881,4.703125,-4.45451518934665,4.710937976837158,-1.4000146485269076,4.578125,0.10321477608310281
2071,2000-09-07,4.703125,4.71875,4.59375,4.65625,6658400.0,0.018612415954030403,2.2,-0.2400005859389305,46.95122178149579,27.253065270731135,-0.14982470478677623,0.11805097921469088,0.1782993812387339,-0.20679265381010392,13.20136954981835,0.125,-0.3662465334609868,-0.049218940734863104,-0.6452823012141522,0.546844419744426,-0.3472506209745081,0.2488127395047819,-0.34651648870468144,45.45448492374481,16.23819032368964,0.2980316802396447,9,-0.0742185115814209,0.2148439884185791,0.12695324420928955,-0.28125,0.203125,3,0.0897009966777409,1.0800050781373978,4.617187976837158,-3.000034877434881,4.703125,-4.45451518934665,4.710937976837158,0.0897009966777409
2072,2000-09-08,4.53125,4.671875,4.53125,4.65625,6394400.0,-0.03654485049833889,-1.25,-2.6666666666666665,48.12500143051038,31.04332349141302,0.027378978166212598,0.236847170820484,0.34958658151917277,-0.03502265802926097,11.022704412965146,0.171875,-0.3780854445592814,-0.17968769073486346,-0.7095816302794153,0.3502062488096884,-0.4446346605071394,0.08525927903741248,-0.16302365893058823,0.0,-30.75158106276717,0.2649469697722761,9,0.0976564884185791,0.3867189884185791,0.3125002384185791,-0.109375,0.5390629768371582,4,0.10862079488820053,2.2,4.703125,1.0800050781373978,4.617187976837158,-3.000034877434881,4.703125,0.10862079488820053
2073,2000-09-11,4.546875,4.648437976837158,4.484375,4.542969226837158,8928000.0,0.0034482758620688614,-1.709674624832154,-0.031246185302734375,45.394740540562246,34.29284194646426,0.026822058704563112,0.1676732557676326,0.33480253567303997,-0.05328248761024135,9.580586373453096,0.1640629768371582,-0.35440723913111327,-0.12460954189300555,-0.5692030827773014,0.31998399899129026,-0.3469063123351539,0.0976872285491428,-0.16726318575197663,17.021254491597286,-14.60171374148095,0.22229677044214802,9,0.0820314884185791,0.3710939884185791,0.2968752384185791,-0.125,0.421875,0,0.11340206185567014,-1.25,4.53125,2.2,4.703125,1.0800050781373978,4.617187976837158,0.11340206185567014
2074,2000-09-12,4.671875,4.71875,4.570312976837158,4.578125,7355200.0,0.027491408934707806,-1.7143006618012504,24.00293004517153,49.390244356299156,38.248079825133516,-0.08097360072733473,-0.002365140744723604,0.2108540302357973,-0.17984295993762967,8.202861515479338,0.171875,-0.31876884256409,0.02890610694885254,-0.3255946171404407,0.38340683103814577,-0.14834425509579408,0.20615646899349915,-0.2811054220369371,57.14285714285714,23.662525912651795,0.17725036204464645,9,-0.0078125,0.2460939884185791,0.22070348262786865,-0.2304685115814209,0.3671879768371582,1,0.08528438300193364,-1.709674624832154,4.546875,-1.25,4.53125,2.2,4.703125,0.08528438300193364
2075,2000-09-13,4.867187976837158,4.921875,4.679687976837158,4.6875,14172800.0,0.04180612213236823,-1.480001171877861,1.9166717529296875,65.43207550866322,42.754630468013254,-0.2252661751098799,-0.2271689272984423,0.017624502935943198,-0.37597075355522414,7.463537135648127,0.25,-0.2604213249247991,0.23554718494415283,-0.0693048757047805,0.5403992455930862,0.08312115461968617,0.3879732152686195,-0.46548379043335686,87.50010899135044,48.28789390619653,0.15242603032446667,9,-0.1562504768371582,0.0507810115814209,0.0664060115814209,-0.3789064884185791,0.2578120231628418,2,0.02889245302816157,-1.7143006618012504,4.671875,-1.709674624832154,4.546875,-1.25,4.53125,0.02889245302816157
2076,2000-09-14,4.742187976837158,4.859375,4.6875,4.859375,12324000.0,-0.0256821804694769,1.933345269145789,-0.6521695286771594,58.38150574523265,46.44944079161322,-0.08467583469461193,-0.1336324399030211,0.14405395867176907,-0.25751044539428136,7.826544888799668,0.1796879768371582,-0.20647511961023657,0.12617218494415283,-0.11215936059645593,0.3645037304847616,0.007006412173848453,0.2453379577144572,-0.3297678741614325,58.928680419921875,16.726979028520255,0.1191657727703046,9,-0.0312504768371582,0.1757810115814209,0.2109375,-0.234375,0.296875,3,0.009884677754015136,-1.480001171877861,4.867187976837158,-1.7143006618012504,4.671875,-1.709674624832154,4.546875,0.009884677754015136
2077,2000-09-15,4.84375,4.890625,4.75,4.859375,19728800.0,0.021416701248224035,2.6,0.13333387587026316,63.333315248867116,49.8198068468287,-0.16158935997850943,-0.24271622873683363,0.046138458142322314,-0.3615951606462602,8.424070684278831,0.1484370231628418,-0.1288567118027002,0.2246092081069948,-0.02425108248628227,0.4734694987002719,0.10017906281035671,0.3490393534036329,-0.42082829937778854,82.14285714285714,34.205579709287115,0.12443014529663832,9,-0.140625,0.0742189884185791,0.15039074420928955,-0.3164060115814209,0.15625,4,0.012903225806451646,1.933345269145789,4.742187976837158,-1.480001171877861,4.867187976837158,-1.7143006618012504,4.671875,0.012903225806451646
2078,2000-09-18,4.689453125,4.804687976837158,4.578125,4.734375,8418400.0,-0.031854838709677424,1.4420978510595648,2.875,55.96916998846993,52.009297435550316,-0.0119134346511931,-0.08395574499013136,0.1872525704896013,-0.2086231728511958,7.994435190588272,0.265625,-0.07868470383669823,0.06474592685699498,-0.18522931046140112,0.3147211641753911,-0.06024169180220351,0.18973354551619348,-0.25623985839023256,33.88879921983401,-16.959240981952703,0.12498761865919825,9,0.013671875,0.15234375,0.33593761920928955,-0.080078125,0.357421875,0,0.08121626161625373,2.6,4.84375,1.933345269145789,4.742187976837158,-1.480001171877861,4.867187976837158,0.08121626161625373
2079,2000-09-19,4.703125,4.796875,4.570312976837158,4.703125,9800000.0,0.00291545189504383,1.4166615804036458,-0.0,61.019276335391154,54.88850565949907,-0.028592071414873743,-0.09901221136281357,0.1685963556159935,-0.2234291485508919,7.52847496633483,0.2265620231628418,-0.02582619075368875,0.07607405185699445,-0.17601646303239527,0.32816456674638417,-0.04997120558770085,0.20211930930168975,-0.2598259987224276,37.77769338337319,-15.968152007120999,0.12604525744469502,9,0.0,0.1328129768371582,0.3476564884185791,0.0546875,0.3828129768371582,1,0.056478405315614655,1.4420978510595648,4.689453125,2.6,4.84375,1.933345269145789,4.742187976837158,0.056478405315614655
2080,2000-09-20,4.734375,4.765625,4.53125,4.648437976837158,10300000.0,0.006644518272425293,2.157904881221992,100.0,55.91898185031903,55.884923444923864,-0.0463445935011455,-0.13341041660475206,0.13186678553390596,-0.2420148309112582,7.555286966234891,0.234375,0.00584944764218065,0.1049803018569948,-0.1503276577018724,0.360288261415862,-0.02267367792243924,0.23263428163642885,-0.2811919787479793,56.52173913043478,5.306056092700416,0.1276539797794336,9,-0.03125,0.0390629768371582,0.3320314884185791,0.0234375,0.390625,2,0.06435653636164407,1.4166615804036458,4.703125,1.4420978510595648,4.689453125,2.6,4.84375,0.06435653636164407
2081,2000-09-21,4.828125,4.859375,4.65625,4.710937976837158,10904800.0,0.01980198019801982,1.2608755649084071,1.3636383813386748,59.32944606413994,57.12986173754937,-0.13465955731277823,-0.2102515384488779,0.03210246922629345,-0.3238301574287181,6.84374569832637,0.203125,0.03291650930453738,0.18115220069885218,-0.07822829101954998,0.44053269241725435,0.05146195483965066,0.3108424465580537,-0.36525563917301973,82.6086956521739,32.22253521252958,0.12969024585920116,9,-0.125,-0.0781245231628418,0.2617189884185791,-0.0703125,0.140625,3,0.06148867313915862,2.157904881221992,4.734375,1.4166615804036458,4.703125,1.4420978510595648,4.689453125,0.06148867313915862
2082,2000-09-22,4.890625,4.960937976837158,4.796875,4.796875,9906400.0,0.012944983818770295,-2.5000101725260415,0.8000032552215789,57.07690695496805,58.4278802280389,-0.15737045061860933,-0.2563607583225611,-0.03455028462920584,-0.37590677992311505,6.204316878471271,0.1640629768371582,0.07277881319238588,0.22490220069885236,-0.0483451474651071,0.4981495488628118,0.08827852661687263,0.3615258747808321,-0.4182630263895595,83.6362708226753,33.4415491062005,0.1366236740819798,9,-0.1445310115814209,-0.2499995231628418,0.19726574420928955,-0.1328125,0.3125,4,0.03035153519993017,1.2608755649084071,4.828125,2.157904881221992,4.734375,1.4166615804036458,4.703125,0.03035153519993017
2083,2000-09-25,4.992187976837158,5.023437976837158,4.828125,4.84375,11791200.0,0.02076687066318894,-1.1739125819660168,1.5833384195963542,60.60174039447963,59.67360201005896,-0.2113484045487377,-0.3338131928042376,-0.13917146544606052,-0.46610048861311526,6.177689221853266,0.1953129768371582,0.08839694834323897,0.300293278694153,0.006950870263737308,0.5936356871245687,0.15362207447894516,0.44696448290936086,-0.5002829630976491,93.65079980197501,43.095620950918814,0.14667120421520785,9,-0.2148439884185791,-0.3203125,0.06835901737213135,-0.2343754768371582,0.59375,0,0.0015648495607714086,-2.5000101725260415,4.890625,1.2608755649084071,4.828125,2.157904881221992,4.734375,0.0015648495607714086
2084,2000-09-26,4.9375,5.046875,4.882812976837158,4.96875,8460800.0,-0.010954711058738242,-1.3333423756400258,-0.21052563950182623,62.02343820756457,59.29486453215911,-0.12853601778611523,-0.25853903593500327,-0.08748466429513257,-0.4034891555747038,6.185959658742668,0.1640620231628418,0.11582982910248951,0.22412095069885218,-0.07533144005553538,0.5235733414532397,0.0743947553216584,0.37384714607604597,-0.4137030084746316,78.78787878787878,25.959681662787304,0.14972619537719367,9,-0.1484375,-0.2539060115814209,0.0742189884185791,-0.1796875,0.6328129768371582,1,0.02215189873417711,-1.1739125819660168,4.992187976837158,-2.5000101725260415,4.890625,1.2608755649084071,4.828125,0.02215189873417711
2085,2000-09-27,4.984375,5.015625,4.75,4.914062976837158,12504800.0,0.009493670886076,3.0000143612647965,-2.2499847412109375,60.87612490844734,59.57204443918297,-0.17549509482541303,-0.2726288539856192,-0.1366261519964036,-0.44258675745571274,5.452847750489992,0.265625,0.15033545368571577,0.24130845069885254,-0.04063309378019753,0.5232499951779026,0.1003376784593275,0.38227922293837757,-0.4187317677966611,84.0,28.989932757941773,0.140970772239525,9,-0.1953125,-0.3007810115814209,0.0273439884185791,-0.1132810115814209,0.640625,2,0.020376271214978425,-1.3333423756400258,4.9375,-1.1739125819660168,4.992187976837158,-2.5000101725260415,4.890625,0.020376271214978425
2086,2000-09-28,5.132812976837158,5.210937976837158,5.0,5.007812976837158,13140000.0,0.029780659929711906,-1.9999864367239264,1.7777898341867011,73.69229977580405,60.72304271995374,-0.29356756472782575,-0.3984229961412087,-0.2856524843416608,-0.5809330344411379,5.576571449014699,0.2265629768371582,0.1763885840197652,0.36240267753601074,0.04127253828218258,0.6835328167898389,0.20183760790909666,0.5229677471629248,-0.5286712032100862,83.05086499140853,20.211502250149174,0.1605650696269139,9,-0.2617189884185791,-0.3671875,-0.1210939884185791,-0.2617189884185791,0.7187499999999991,3,-0.001522162773593294,3.0000143612647965,4.984375,-1.3333423756400258,4.9375,-1.1739125819660168,4.992187976837158,-0.001522162773593294
2087,2000-09-29,5.007812976837158,5.21875,4.96875,5.171875,10564000.0,-0.024353117981131822,-1.0645120642639865,-1.3124961853027344,66.71388097084875,61.9168994957736,-0.15963518007983346,-0.2525285818949703,-0.1637129164212876,-0.44721421065767863,5.755911497602389,0.25,0.16084670059623107,0.21591827869415248,-0.10852342710817364,0.5403599844964786,0.05369742579298897,0.378139131595316,-0.34299158288907794,55.00010172526042,-13.071698110562451,0.16222085290116325,9,-0.1328129768371582,-0.2382814884185791,-0.061524033546447754,-0.1367189884185791,0.8359370231628418,4,-0.007800406488388756,-1.9999864367239264,5.132812976837158,3.0000143612647965,4.984375,-1.3333423756400258,4.9375,-0.007800406488388756
2088,2000-10-02,5.046875,5.0625,4.796875,5.015625,13757600.0,0.007800216051101927,7.5,-0.19047674408465892,64.50149987792977,62.30381322272234,-0.1594309683654993,-0.27946072318732007,-0.20519272363520003,-0.4756200951285132,5.609415918259746,0.265625,0.16626331545171436,0.23818345069885272,-0.10296469635677052,0.579331597754476,0.0676093771710411,0.40875752422666434,-0.31558217332568894,63.33333333333333,-5.868056010846857,0.17057407352781154,10,-0.171875,-0.2773435115814209,-0.11132800579071045,-0.1640625,0.8359379768371573,0,0.030959752321981338,-1.0645120642639865,5.007812976837158,-1.9999864367239264,5.132812976837158,3.0000143612647965,4.984375,0.030959752321981338
2089,2000-10-03,4.9375,5.140625,4.890625,5.078125,10519200.0,-0.021671826625387025,-1.1333333333333333,-4.5,52.91260045612403,61.96977084558955,-0.01487820724204969,-0.15982073440116373,-0.09867479855678063,-0.3574889527306837,5.646893875175324,0.25,0.15286267255995867,0.11708970069885272,-0.22489075896034194,0.4590701603580474,-0.053900529130745056,0.2880799305284505,-0.14771231252660666,40.0,-25.776061525322746,0.1709902298295974,10,0.0,-0.1679685115814209,-0.03320300579071045,-0.0390625,0.6640629768371582,1,0.13132921049866497,7.5,5.046875,-1.0645120642639865,5.007812976837158,-1.9999864367239264,5.132812976837158,0.13132921049866497
2090,2000-10-04,5.09375,5.109375,4.953125,4.960937976837158,10004000.0,0.03164556962025311,-1.1052563950182623,-0.9444410536024306,64.19555887579833,62.51045004688494,-0.12827992052947668,-0.29358980957059977,-0.25136575448877174,-0.5026131608887567,6.0365952038298,0.171875,0.16787502926896813,0.24951159954071045,-0.0991928377488609,0.5982160368302818,0.07515938089592478,0.4238638181854961,-0.296875,70.37037037037037,3.5741546936515505,0.1743522186447855,10,-0.109375,-0.3242185115814209,-0.20117175579071045,-0.1953125,0.5078129768371582,2,0.09355837582079185,-1.1333333333333333,4.9375,7.5,5.046875,-1.0645120642639865,5.007812976837158,0.09355837582079185
2091,2000-10-05,5.125,5.296875,5.0,5.03125,16740000.0,0.006134969325153339,-2.8,0.7058848872820229,62.0401239482161,63.06191860169029,-0.12626802513963487,-0.3073726178172951,-0.27509418029143795,-0.5223179496220149,6.796046279572235,0.296875,0.17694115844427927,0.2596678495407101,-0.10382120335665146,0.6231569024380716,0.07792332309202887,0.4414123759893913,-0.27749999999999986,65.625,0.7382220595446825,0.1817445264486808,10,-0.1015625,-0.28125,-0.34570276737213135,-0.2265625,0.4375,3,0.09756097560975618,-1.1052563950182623,5.09375,-1.1333333333333333,4.9375,7.5,5.046875,0.09756097560975618
2092,2000-10-06,5.023437976837158,5.296875,4.96875,5.195312976837158,10987200.0,-0.01981698012933497,-1.3333254213954624,-1.8333333333333333,64.97374527378585,63.547696921613195,-0.0043418460346469345,-0.17607388685343484,-0.16073917961071693,-0.41118100433019755,7.333023609308411,0.328125,0.1937591406085568,0.1334964275360111,-0.2001799059745597,0.4671727610465819,-0.0333417392192743,0.3003345942912965,-0.11302547683715769,45.31259536743164,-22.52465517078761,0.16683816675528546,10,-4.76837158203125e-07,-0.1328129768371582,-0.28320324420928955,-0.1250004768371582,0.5234370231628418,4,0.16485223940624838,-2.8,5.125,-1.1052563950182623,5.09375,-1.1333333333333333,4.9375,0.16485223940624838
2093,2000-10-09,5.0625,5.148437976837158,4.96875,5.015625,8897600.0,0.007775954106123084,-1.5555623372395833,-0.2727272727272727,65.75342465753425,63.962139860498716,-0.036186647449528486,-0.18395753016815952,-0.18981658027054582,-0.4387220991760259,7.68872776417607,0.1796879768371582,0.2001949653599313,0.14677720069885236,-0.153276411516301,0.4468308129140057,-0.003249605408724321,0.29680400680642904,-0.0979827499999999,42.30769230769231,-28.120219926655523,0.15002680610757674,10,-0.0390625,-0.171875,-0.32226526737213135,-0.1640625,0.8203129768371573,0,0.154320987654321,-1.3333254213954624,5.023437976837158,-2.8,5.125,-1.1052563950182623,5.09375,0.154320987654321
2094,2000-10-10,5.070312976837158,5.179687976837158,4.984375,5.078125,9776000.0,0.0015433040665990827,-1.1739125819660168,-0.166656494140625,65.03497995870953,64.42423486608341,-0.02590283687105721,-0.16905770846737234,-0.18936315591329844,-0.43135893909425604,8.45807128629083,0.1953129768371582,0.20792074157530038,0.13466827869415265,-0.1497152803699242,0.4190518377582295,-0.007523500837885777,0.2768600582261911,0.2265620231628418,34.0910478071733,-36.52219939361321,0.14219177953203843,10,-0.023437976837158203,-0.1796879768371582,-0.2968752384185791,-0.1523439884185791,0.8749999999999991,1,0.16024651805751722,-1.5555623372395833,5.0625,-1.3333254213954624,5.023437976837158,-2.8,5.125,0.16024651805751722
2095,2000-10-11,5.007812976837158,5.164062976837158,4.96875,4.96875,9331200.0,-0.012326655235193607,-8.999902344942079,-5.000366233290606,58.27339961719118,62.71102373734864,0.04500414038690259,-0.10064223987208987,-0.120915601576435,-0.3527694677286579,8.546390018628244,0.1953129768371582,0.20036521330066215,0.06513702869415283,-0.2190736823858117,0.34934773977411737,-0.07696832684582944,0.2072423842341351,0.28281202316284215,11.9049072265625,-54.82849535096891,0.14210535553998216,10,0.0390620231628418,-0.1171879768371582,-0.2343752384185791,-0.0898439884185791,0.7734370231628418,2,0.11856473130012968,-1.1739125819660168,5.070312976837158,-1.5555623372395833,5.0625,-1.3333254213954624,5.023437976837158,0.11856473130012968
2096,2000-10-12,4.789062976837158,5.007812976837158,4.59375,5.007812976837158,14966400.0,-0.043681743110574045,2.7857186453683034,-5.599931641459455,45.91197044824739,60.39970034594848,0.23452851987290568,0.1283817767678217,0.09607366577677112,-0.11853970005287628,8.458270308349755,0.4140629768371582,0.1894765170572663,-0.1559567213058468,-0.43391028214634186,0.12199683953464824,-0.2949335017260948,-0.016979940885598843,0.48868702316284196,27.777845594618057,-35.296566623556245,0.1389767804202477,10,0.1562495231628418,0.1015620231628418,-0.0156252384185791,0.1289060115814209,1.2031249999999991,3,0.16965740561979392,-8.999902344942079,5.007812976837158,-1.1739125819660168,5.070312976837158,-1.5555623372395833,5.0625,0.16965740561979392
2097,2000-10-13,4.90625,4.9375,4.640625,4.726562976837158,12576800.0,0.024469718550294672,1.4516177301571362,-0.8214263916015625,46.583830681588566,58.40884821302168,0.11333848342951125,0.01698816736412212,-0.02482284831199788,-0.21628978893719708,8.230426121696578,0.296875,0.17996321797211756,-0.041894698143005726,-0.3164387564060034,0.23264936011999193,-0.1791667272745041,0.09537733098849266,0.3304600000000004,53.33328993059088,-5.630790185842457,0.13727202913149875,10,0.0390625,-0.015625,-0.1328122615814209,0.011718988418579102,1.328125,4,0.13375796178343946,2.7857186453683034,4.789062976837158,-8.999902344942079,5.007812976837158,-1.1739125819660168,5.070312976837158,0.13375796178343946
2098,2000-10-16,5.070312976837158,5.125,4.796875,4.828125,11672000.0,0.033439587635599066,-1.1538427830735691,1.3478323174048845,54.85716198980259,58.62491060565263,-0.052579475906865625,-0.12340584734801396,-0.19731369934056975,-0.3651284421036829,8.685794654595208,0.328125,0.1422136238238867,0.1031252861022951,-0.14767538401454772,0.3539259562191379,-0.022275048956125865,0.22852562116071606,0.12781942316284223,81.33334852429319,23.84920878538972,0.12540033505842127,10,-0.1250004768371582,-0.1796879768371582,-0.2968752384185791,-0.1523439884185791,0.8593749999999991,0,0.09399065212343549,1.4516177301571362,4.90625,2.7857186453683034,4.789062976837158,-8.999902344942079,5.007812976837158,0.09399065212343549
2099,2000-10-17,4.96875,5.15625,4.882812976837158,5.132812976837158,8452000.0,-0.020030908802105674,1.5925939321875275,-0.6774199899587521,49.45054945054945,56.986576225069435,0.060214701931434966,-0.0009724360787988218,-0.1100659895224716,-0.24653178472160153,9.252478289008662,0.2734370231628418,0.11851227001404396,-0.011718940734863459,-0.2296156525109163,0.2061777710411894,-0.12066729662288989,0.09722941515316297,0.1931194560000007,65.75336968127134,11.143161074499432,0.1089483558880265,10,-0.0234375,-0.0546875,-0.1953122615814209,-0.0507810115814209,1.1171879768371573,1,0.18396236011817013,-1.1538427830735691,5.070312976837158,1.4516177301571362,4.90625,2.7857186453683034,4.789062976837158,0.18396236011817013
2100,2000-10-18,5.039062976837158,5.132812976837158,4.78125,4.921875,13180000.0,0.014151039363453188,1.307691826153367,-0.7142865446935899,46.51162790697675,55.26118777604284,-0.02086566601033546,-0.0498441032253627,-0.19442418362620462,-0.29773236500180733,9.632426057147379,0.3515629768371582,0.09790672322510385,0.04335963726043701,-0.14231378061552125,0.22903305513639527,-0.04947707167754167,0.1361963461984157,-0.4453129768371582,79.16675143771701,26.991077982898183,0.09283670893797907,10,-0.0937504768371582,-0.1250004768371582,-0.24804723262786865,-0.1210939884185791,0.9609370231628418,2,0.17984494422191566,1.5925939321875275,4.96875,-1.1538427830735691,5.070312976837158,1.4516177301571362,4.90625,0.17984494422191566
2101,2000-10-19,5.125,5.21875,4.890625,5.039062976837158,15779200.0,0.01705416732393794,1.4000041852751557,0.7333262804106429,54.491001331444046,54.09643844911597,-0.11935404174393671,-0.11847383920059329,-0.29420112780969987,-0.3717220778112331,9.946472898298962,0.328125,0.1065127572857083,0.11445291042327899,-0.062052836745617235,0.2909586575921752,0.026200036838830876,0.2027057840077271,-0.5204687404632571,83.78378378378379,30.644924572573146,0.0882528735844482,10,-0.21875,-0.2109375,-0.31054675579071045,-0.2070310115814209,0.5078129768371573,3,0.12804878048780477,1.307691826153367,5.039062976837158,1.5925939321875275,4.96875,-1.1538427830735691,5.070312976837158,0.12804878048780477
2102,2000-10-20,5.039062976837158,5.117187976837158,5.007812976837158,5.007812976837158,8728000.0,-0.01676819964153009,-6.0,0.3636383813386749,49.711000197217714,52.31394684241413,-0.03460680269082683,-0.021972572432719772,-0.22288425305817317,-0.27608731506510154,9.80413123401226,0.1171870231628418,0.08385922954626945,0.021093988418579457,-0.14643478732285775,0.18862276416001666,-0.0626703994521387,0.10485837628929762,-0.409962967681885,58.928680419921875,6.786912827571911,0.08376438787071858,10,-0.1328129768371582,-0.1250004768371582,-0.22460973262786865,-0.1210939884185791,0.5273427963256836,4,0.18914726892304934,1.4000041852751557,5.125,1.307691826153367,5.039062976837158,1.5925939321875275,4.96875,0.18914726892304934
2103,2000-10-23,5.0,5.148437976837158,4.953125,5.03125,9466400.0,-0.0077520318790849085,-2.1250076293945312,-1.0,52.439024390243894,50.91439622369573,-0.0059695515940365595,0.01866250593070795,-0.19844121472160836,-0.2284532413768403,9.291124507595145,0.1953129768371582,0.060738224695660925,-0.018359589576721014,-0.18567156003789176,0.14895238088444973,-0.10201557480730639,0.06529639565386436,-0.347313991210938,50.0,-3.5257008651096555,0.08365598523058536,10,-0.09375,-0.0859375,-0.18945300579071045,-0.0820310115814209,0.685546875,0,0.24687499999999996,-6.0,5.039062976837158,1.4000041852751557,5.125,1.307691826153367,5.039062976837158,0.24687499999999996
2104,2000-10-24,5.046875,5.1875,5.015625,5.101562976837158,8204800.0,0.009374999999999911,-1.933321397618011,1.7500152587890625,47.99999999999999,49.772907377341156,-0.06316090681389941,-0.020657370418724952,-0.2566705879848836,-0.2710130647607114,8.703535409334147,0.1875,0.041843169927873625,0.02304666042327863,-0.14023860130048593,0.1863319221470432,-0.05859597043860365,0.10468929128516091,-0.3715464315625008,60.71428571428571,8.934350665199887,0.08164263086188207,10,-0.140625,-0.1328125,-0.2744140625,-0.1289060115814209,0.6484379768371573,1,0.1749226951008609,-2.1250076293945312,5.0,-6.0,5.039062976837158,1.4000041852751557,5.125,0.1749226951008609
2105,2000-10-25,5.085937976837158,5.25,5.046875,5.085937976837158,13367200.0,0.00774003256216127,-4.199936524212351,-0.0,48.34439174045114,50.04317640980823,-0.1005503752906618,-0.05451646197877835,-0.3020827936762416,-0.30311977589959316,8.93935657725079,0.203125,0.01842690343559461,0.057031488418578746,-0.10740064663422277,0.22146362347138027,-0.02518457910782157,0.13924755594497906,-0.38887255113715913,54.34795877207881,4.140904204102185,0.0822160675264006,10,-0.1406254768371582,-0.1718754768371582,-0.3164064884185791,-0.1679689884185791,0.4453120231628418,2,0.19662056528299998,-1.933321397618011,5.046875,-2.1250076293945312,5.0,-6.0,5.039062976837158,0.19662056528299998
2106,2000-10-26,5.125,5.132812976837158,4.796875,5.109375,20257600.0,0.0076803970753756,20.499374408739968,100.0,54.54543126441314,50.92779869678874,-0.09716651596990289,-0.09928417676362855,-0.3459117704954515,-0.3386700687036095,8.412921511407632,0.3359379768371582,-0.0043116829359544084,0.09648416042327845,-0.06694263370329345,0.25991095454985036,0.0147707633599925,0.1781975574865644,-0.39475849984200106,72.41379310344827,20.69585995204511,0.08171339706328616,10,-0.109375,-0.1796875,-0.3867185115814209,-0.2070310115814209,0.484375,3,0.1707317073170731,-4.199936524212351,5.085937976837158,-1.933321397618011,5.046875,-2.1250076293945312,5.0,0.1707317073170731
2107,2000-10-27,4.96875,5.0,4.6875,4.835937976837158,30675200.0,-0.030487804878048808,2.2000078125190736,8.499969482421875,46.20253457947968,49.96617342897509,0.07697633122753267,0.05680151542232181,-0.18752757513837537,-0.17391834288429386,8.190013718208384,0.4375,-0.017348390090932142,-0.05781269073486328,-0.22320317425129854,0.10757779278157198,-0.14050793249308047,0.024882551023353905,0.28125,50.0,-2.7881278896336,0.08269524175821759,10,0.0,-0.0234375,-0.2421872615814209,-0.0507810115814209,0.8125,4,0.1336478947093649,20.499374408739968,5.125,-4.199936524212351,5.085937976837158,-1.933321397618011,5.046875,0.1336478947093649
2108,2000-10-30,5.203125,5.25,4.929687976837158,4.992187976837158,17304800.0,0.04716981132075482,1.1025642630775851,1.5882374060683524,54.54543674230346,50.53227201694776,-0.15262859853577826,-0.1741986879260633,-0.41045259159589254,-0.39983934686682154,8.429802645204514,0.3203120231628418,0.01027941059361126,0.16874980926513672,-0.01447999364275443,0.35197961217302787,0.0771349078111907,0.26036471071908274,-0.515625,91.66666666666666,35.005149536809306,0.0916149014539456,10,-0.234375,-0.2578125,-0.5097652673721313,-0.2851560115814209,0.546875,0,0.06981972817544113,2.2000078125190736,4.96875,20.499374408739968,5.125,-4.199936524212351,5.085937976837158,0.06981972817544113
2109,2000-10-31,5.585937976837158,5.609375,5.226562976837158,5.226562976837158,41275200.0,0.07357366521795239,-1.13043212890625,1.7037075550391416,66.22806148699765,52.722986859172295,-0.49024065177413156,-0.5332832107809011,-0.7796497783826535,-0.7727596580961364,8.799473345374262,0.40625,0.040691357934779404,0.5191408872604368,0.21711766502929564,0.821164109491578,0.3681292761448658,0.6701524983760079,-0.8984379768371582,97.45767884335275,33.683371221857136,0.1510116111155708,10,-0.4375004768371582,-0.4843754768371582,-0.8613282442092896,-0.6679689884185791,0.2656249999999991,1,0.017832080946097673,1.1025642630775851,5.203125,2.2000078125190736,4.96875,20.499374408739968,5.125,0.017832080946097673
2110,2000-11-01,5.570312976837158,5.648437976837157,5.375,5.539062976837158,33812000.0,-0.002797202558422751,1.9166717529297057,0.08695652173913043,74.75246028940316,54.97426007672331,-0.43732204618327764,-0.5060712444956037,-0.7513172591363837,-0.7434901183241136,9.23308304400865,0.2734379768371573,0.04742329787111821,0.4796877384185789,0.10279411865398558,0.8565813581831723,0.2912409285362818,0.668134548300876,-0.845937976837158,91.86992273350037,22.569796431124118,0.1884468098822967,11,-0.4023439884185791,-0.4492189884185791,-0.8339847326278687,-0.6523439884185791,0.2890620231628418,2,0.022440390785900544,-1.13043212890625,5.585937976837158,1.1025642630775851,5.203125,2.2000078125190736,4.96875,0.022440390785900544
2111,2000-11-02,5.625,5.625,5.46875,5.585937976837158,20412800.0,0.009817585365534232,7.000097657442107,1.2499847412109375,73.71132528634594,57.640962864404216,-0.46223422757866306,-0.5495548583257746,-0.7855991224373149,-0.7881926154241707,8.892168835834395,0.15625,0.07471588719955857,0.5093747615814213,0.06296061246522644,0.9557889106976161,0.2861676870233234,0.7325818361395191,-0.8451812213897707,97.56092719799655,25.157110561537408,0.2232070745580976,11,-0.4570310115814209,-0.5039060115814209,-0.8886717557907104,-0.7070310115814209,-0.1171870231628418,3,-0.01666666666666672,1.9166717529297057,5.570312976837158,-1.13043212890625,5.585937976837158,1.1025642630775851,5.203125,-0.01666666666666672
2112,2000-11-03,5.851562976837157,5.914062976837157,5.625,5.632812976837157,40005600.0,0.040277862548828036,-1.4666606988090165,5.600068360209475,74.75246028940313,60.12023351986636,-0.6274016651402228,-0.749313438802182,-0.9899628260545281,-1.0018553284675908,9.01243388079179,0.2890629768371573,0.1106907248442468,0.694531488418578,0.14289795686793294,1.2461650199692231,0.41871472264325593,0.9703482541939001,-1.0196270463333121,93.65079365079364,21.452152496980574,0.27581676577532255,11,-0.5507814884185782,-0.5976564884185782,-1.0332032442092887,-0.9335939884185782,-0.2343749999999991,4,-0.04138859614018253,7.000097657442107,5.625,1.9166717529297057,5.570312976837158,-1.13043212890625,5.585937976837158,-0.04138859614018253
2113,2000-11-06,5.84375,5.992187976837157,5.765625,5.890625,22116800.0,-0.0013351948647026823,-1.2307739257812413,-0.21428571428571427,79.47366527442355,63.61730743924676,-0.5445851230767946,-0.7167166262642617,-0.9580725099951968,-0.9800586070947856,9.212814364877921,0.22656297683715731,0.1304255590930783,0.6476560115814207,0.018947827061113642,1.2763641961017278,0.33330191932126674,0.9620101038415747,-0.9252439057894897,80.61218261718759,7.284381770188162,0.3143540922601536,11,-0.5039060115814209,-0.5507810115814209,-1.0214842557907104,-0.9257810115814209,-0.3359370231628418,0,-0.010695187165775444,-1.4666606988090165,5.851562976837157,7.000097657442107,5.625,1.9166717529297057,5.570312976837158,-0.010695187165775444
2114,2000-11-07,5.882812976837157,5.898437976837157,5.75,5.804687976837157,19873600.0,0.006684573576412056,1.7142944335937338,-1.6666666666666667,79.03223901088987,67.02706824707327,-0.5057894230698032,-0.7291732122488996,-0.9733671189948634,-1.005142946789685,9.258546391861309,0.14843797683715731,0.1690221163295762,0.6460939884185786,-0.04980462863385782,1.341992605471015,0.2981446798923608,0.9940432969447963,-0.8569386943639818,82.27849470423851,9.289027599673318,0.34794930852621814,11,-0.5429689884185782,-0.5898439884185782,-1.0605472326278678,-0.9648439884185782,-0.4374999999999991,1,-0.022576440447808155,-1.2307739257812413,5.84375,-1.4666606988090165,5.851562976837157,7.000097657442107,5.625,-0.022576440447808155
2115,2000-11-08,5.601562976837158,5.875,5.570312976837158,5.875,14448800.0,-0.04780876106505272,1.2285718271690624,-3.499993896484375,64.45497822261734,68.12812902020708,-0.1605944447611911,-0.4228394032682541,-0.667348951722806,-0.7119068241893238,9.093193842484185,0.3124999999999991,0.20387739492524926,0.3351564884185789,-0.37022014489169663,1.0405331217288545,-0.01753182823655841,0.6878448050737163,-0.47905732492758446,25.373202311317318,-44.340281163204935,0.35268831665513767,11,-0.2617189884185791,-0.3085939884185791,-0.7480472326278687,-0.6835939884185791,-0.3671879768371582,2,0.04463040066384427,1.7142944335937338,5.882812976837157,-1.2307739257812413,5.84375,-1.4666606988090165,5.851562976837157,0.04463040066384427
2116,2000-11-09,5.601562976837158,5.632812976837157,5.40625,5.550780773162842,13647200.0,0.0,2.9999747442859417,-0.18571809730415964,67.99997802737062,70.55006718108386,-0.09597801059877309,-0.3782405103079878,-0.6483666028330344,-0.700547476201347,9.184537306461857,0.22656297683715731,0.246431874442389,0.29453148841857946,-0.38831967924086275,0.9773826560780217,-0.04689409541114209,0.635957072248301,-0.39208909243482637,33.333387586761454,-36.18512280419166,0.3414255838297212,11,-0.140625,-0.3085939884185791,-0.7246097326278687,-0.6835939884185791,-0.15625,3,0.046025015558855964,1.2285718271690624,5.601562976837158,1.7142944335937338,5.882812976837157,-1.2307739257812413,5.84375,0.046025015558855964
2117,2000-11-10,5.5625,5.742187976837157,5.5,5.515625,11436000.0,-0.006973585229459345,-5.200012207031227,0.9230595879734831,67.99997802737062,72.04501621275799,0.04041577064716595,-0.3030285375187063,-0.5901319432658134,-0.6516091627936085,9.407764001686736,0.24218797683715731,0.2891530756290832,0.2226560115814209,-0.441931286141795,0.8872433093046368,-0.10963763728018705,0.5549496604430288,-0.27475470635418553,26.66664496529548,-43.44866915921877,0.33229364886160806,11,0.0468754768371582,-0.2695310115814209,-0.62890625,-0.6445310115814209,0.078125,4,-0.00983137495062325,2.9999747442859417,5.601562976837158,1.2285718271690624,5.601562976837158,1.7142944335937338,5.882812976837157,-0.00983137495062325
2118,2000-11-13,5.546875,5.648437976837157,5.4375,5.515625,20224800.0,-0.002808988764044895,-1.2500050862630114,0.6666666666666666,66.32651027569176,72.05595496705733,0.12284839129427372,-0.26337340174699,-0.5594031601022476,-0.6253509683721061,10.049214546112124,0.21093797683715731,0.3241551599127632,0.18320291042327863,-0.47483590107930684,0.8412417219258641,-0.1458164953280141,0.5122223161745714,-0.18868543803505133,28.571400891112468,-40.96782064270854,0.3290194057512928,11,0.1367189884185791,-0.2539060115814209,-0.58984375,-0.6289060115814209,-0.046875,0,0.012676142303037041,-5.200012207031227,5.5625,2.9999747442859417,5.601562976837158,1.2285718271690624,5.601562976837158,0.012676142303037041
2119,2000-11-14,5.882812976837157,5.882812976837157,5.554687976837158,5.570312976837158,19925600.0,0.06056346624669873,1.1000000000000063,9.999999999999972,71.7948490555211,71.72733149662598,-0.18612197210754466,-0.5558180034017548,-0.8757704437135958,-0.9475963907558542,10.844360960521382,0.3359379768371573,0.3970051057259365,0.4734377384185784,-0.19598304272323297,1.1428585195603898,0.1387273478476727,0.8081481289894841,-0.4612235733849879,100.0,27.360261563632406,0.33471039057090557,11,-0.1835939884185782,-0.5898439884185782,-0.9257817268371573,-0.9648439884185782,-0.2656249999999991,1,-0.06374501475340366,-1.2500050862630114,5.546875,-5.200012207031227,5.5625,2.9999747442859417,5.601562976837158,-0.06374501475340366
2120,2000-11-15,5.945312976837157,6.03125,5.84375,5.875,12563200.0,0.010624169125567295,-1.8235192744741122,0.22500152587890404,72.15188308666495,71.55406014110586,-0.2121433276812157,-0.5765003638470789,-0.9147995587560951,-0.9977725349614506,12.031629214270996,0.1875,0.44660364757186777,0.49062523841857786,-0.19572644384981697,1.1769769206869727,0.14744939728438045,0.8338010795527753,-0.5078129768371573,86.25007629394517,13.020708908654925,0.34317584113419736,11,-0.22656297683715731,-0.6328129768371573,-0.9765629768371573,-1.0273439884185782,-0.2890629768371573,2,-0.08409986184881957,1.1000000000000063,5.882812976837157,-1.2500050862630114,5.546875,-5.200012207031227,5.5625,-0.08409986184881957
2121,2000-11-16,5.78125,5.929687976837157,5.671875,5.914062976837157,17789600.0,-0.02759534737302205,2.1428538212256636,-1.8888828607662007,71.84870587716367,71.23142076196817,-0.02635718095954509,-0.3802474445751445,-0.7314586352549908,-0.8247094733063349,12.902116668309086,0.2734379768371573,0.439277470736565,0.2937497615814211,-0.38897530499496646,0.9764748281578086,-0.04761277170677225,0.6351122948696144,-0.27249999999999996,57.89473684210527,-17.51815095201976,0.34136253328819377,11,-0.0625,-0.46875,-0.8125,-0.8632810115814209,-0.15625,3,-0.09459459459459463,-1.8235192744741122,5.945312976837157,1.1000000000000063,5.882812976837157,-1.2500050862630114,5.546875,-0.09459459459459463
2122,2000-11-17,5.992187976837157,6.101562976837157,5.5625,5.65625,33911200.0,0.0364865689664271,-1.0597014381509429,-2.5294062736734877,71.48933561924733,70.34427302250413,-0.24054568861148518,-0.5440101768893273,-0.9147291855200139,-1.0267015850990662,13.989187610101443,0.5390629768371573,0.4266039950737044,0.4570314884185782,-0.22695536525316395,1.1410183420903204,0.11503806158270713,0.7990249152544493,0.039062023162842685,83.52942359157886,9.752312810720625,0.3419934268358709,11,-0.2382814884185782,-0.6210939884185782,-1.0742192268371573,-1.0742189884185782,-0.4609379768371573,4,-0.09126466027333391,2.1428538212256636,5.78125,-1.8235192744741122,5.945312976837157,1.1000000000000063,5.882812976837157,-0.09126466027333391
2123,2000-11-20,6.234375,6.351562976837157,5.898437976837157,5.929687976837157,51668000.0,0.04041712711600809,-1.4680883114926633,0.9069740373846948,69.12438300434874,69.24340013288845,-0.4710291906620583,-0.7262126752297418,-1.1263678228582705,-1.2578198929431785,15.596849480429883,0.453125,0.4210763135021587,0.6374997615814211,-0.06566010701032088,1.340659630173163,0.2859198272855501,0.989079695877292,-0.671875,85.29405780867044,13.912888193887412,0.3515799342958708,11,-0.3554685115814209,-0.7148435115814209,-1.31640625,-1.316406011581421,-0.6875,0,-0.09523809523809523,-1.0597014381509429,5.992187976837157,2.1428538212256636,5.78125,-1.8235192744741122,5.945312976837157,-0.09523809523809523
2124,2000-11-21,5.929687976837157,6.007812976837157,5.757812976837157,5.96875,31701600.0,-0.04887210396596975,3.2666493056262627,-0.1282037638405284,59.05510940661389,68.64341470888806,-0.17767848573408074,-0.37101873299033716,-0.7980728022979697,-0.9443472472140435,16.922750272306136,0.4765620231628427,0.387572439442498,0.2886720895767203,-0.3790588163206321,0.9564029954740727,-0.0451933633719559,0.6225375425253965,-0.3671879768371573,46.53468577488912,-21.335471766497896,0.33386545294867603,11,-0.05078148841857821,-0.4101564884185782,-1.0117192268371573,-1.0117189884185782,-0.3984379768371573,1,-0.07246384270397122,-1.4680883114926633,6.234375,-1.0597014381509429,5.992187976837157,2.1428538212256636,5.78125,-0.07246384270397122
2125,2000-11-22,6.085937976837157,6.15625,5.8125,5.84375,25408000.0,0.02635045901409172,-1.2564067251246915,-6.200087891697733,61.048687939946966,67.87104914361878,-0.28831351378841497,-0.4727480246798219,-0.9347089048209432,-1.0914375542780013,18.133835018054995,0.34375,0.35132735418672567,0.3949220895767205,-0.2470650970364039,1.0369092761898449,0.07392849627015874,0.7159156828832822,-0.5076567173004145,66.33665400641166,2.130383216057652,0.3209935933065621,11,-0.1914064884185782,-0.5664064884185782,-1.1562504768371573,-1.1679689884185782,-0.8281249999999991,2,-0.0770218168150979,3.2666493056262627,5.929687976837157,-1.4680883114926633,6.234375,-1.0597014381509429,5.992187976837157,-0.0770218168150979
2126,2000-11-24,6.0,6.117187976837157,5.96875,6.09375,5340800.0,-0.014120744766744853,1.1111035759577508,-0.38709601204949884,53.81524411213692,66.2949675974817,-0.15635610887903528,-0.3350756483815971,-0.8257215010915768,-0.9963723962014619,19.16973315991382,0.14843797683715731,0.3105636635833591,0.265234112739563,-0.3320433594496599,0.8625115849287859,-0.03340462335504846,0.5638728488341744,-0.40625310611724874,55.44551104826313,-4.828184340786592,0.2986387360946114,11,-0.1054685115814209,-0.4804685115814209,-1.0703125,-1.082031011581421,-0.59375,4,-0.05729166666666663,-1.2564067251246915,6.085937976837157,3.2666493056262627,5.929687976837157,-1.4680883114926633,6.234375,-0.05729166666666663
2127,2000-11-27,5.632812976837157,5.96875,5.476562976837158,5.960937976837157,27276000.0,-0.061197837193807114,1.863641533984177,3.5,45.42374199896838,63.97243778895688,0.2479257381030342,0.08897387870096196,-0.44255071556464287,-0.6216017320818317,19.16574331185778,0.5234370231628418,0.30422565668763557,-0.13515605926513796,-0.6155247496370331,0.34521263110675715,-0.3753404044510855,0.1050282859208096,0.71875,17.857142857142776,-38.197961483942365,0.24018434518594756,11,0.2812500000000009,-0.11328148841857821,-0.7226567268371573,-0.7148439884185782,-0.4921879768371573,0,-0.0013870470880686936,1.1111035759577508,6.0,-1.2564067251246915,6.085937976837157,3.2666493056262627,5.929687976837157,-0.0013870470880686936
2128,2000-11-28,5.566405773162842,5.765625,5.539062976837158,5.578125,20408000.0,-0.011789350001036869,-5.823662044649974,0.035715738932291664,43.216065503244174,60.79701739425945,0.3546946638250974,0.19393581010967953,-0.35562764599799124,-0.5554046524432881,20.341418008204005,0.2265620231628418,0.29154773191107175,-0.21972730159759557,-0.6329462932675858,0.19349169007239464,-0.42633679743259023,-0.01311780576260091,0.7676572036743154,13.218259767210347,-37.88724145068527,0.20660949583499502,11,0.3476572036743164,-0.046874284744262695,-0.6562495231628418,-0.6484367847442627,-0.3476557731628418,1,-0.0063157043513315525,1.863641533984177,5.632812976837157,1.1111035759577508,6.0,-1.2564067251246915,6.085937976837157,-0.0063157043513315525
2129,2000-11-29,5.685546875,5.742187976837157,5.578125,5.640625,23116800.0,0.021403596268811276,1.0740675994189006,-3.8331773609472273,51.93518040565975,58.55071709636997,0.22867643466934595,0.08710573652332787,-0.4528862120459429,-0.6699486736982214,20.243845821120274,0.17578220367431552,0.2855473011347831,-0.10556664466857946,-0.5109529065640972,0.2998196172269383,-0.3082597756163379,0.09712648627917897,0.6313661018371572,30.7470778521503,-22.63794149462643,0.2026931309477588,11,0.2285161018371582,-0.1660153865814209,-0.775390625,-0.7675778865814209,-0.3808588981628418,2,-0.024390243902439046,-5.823662044649974,5.566405773162842,1.863641533984177,5.632812976837157,1.1111035759577508,6.0,-0.024390243902439046
2130,2000-11-30,5.695312976837157,5.78125,5.59375,5.625,22667200.0,0.0017177066783320427,-1.8235192744741122,1.5652280061141106,52.150534811650985,56.36203142242412,0.20083882657981622,0.09189603537384716,-0.4412125596871439,-0.6753884727392885,20.05828532335875,0.1875,0.28644740796468415,-0.10205054283142179,-0.49681875347149784,0.29271766780865427,-0.29943464815146026,0.09533356248861669,0.6047929999999999,34.146341463414544,-20.875568581860655,0.19738410532003808,11,0.2187500000000009,-0.1757814884185782,-0.7851567268371573,-0.8535161018371573,-0.4765629768371573,3,-0.028806665674810383,1.0740675994189006,5.685546875,-5.823662044649974,5.566405773162842,1.863641533984177,5.632812976837157,-0.028806665674810383
2131,2000-12-01,5.53125,5.796875,5.46875,5.78125,18218400.0,-0.028806665674810383,1.3333333333333333,-3.555531443064803,49.32203473992642,53.89899799138846,0.3639870788319799,0.2620087022377273,-0.2601965185947339,-0.5086577499285809,19.70674069400413,0.328125,0.23947358026031385,-0.2614260196685789,-0.6668931278003978,0.14404108846323993,-0.4641595737344879,-0.05869246560266994,0.7523851168371571,12.5,-44.20395917927276,0.20273355406590926,12,0.3789064884185791,-0.011718511581420898,-0.6015625,-0.6953120231628418,-0.03125,4,-0.04943494204073973,-1.8235192744741122,5.695312976837157,1.0740675994189006,5.685546875,-5.823662044649974,5.566405773162842,-0.04943494204073973
2132,2000-12-04,5.609375,5.671875,5.382812976837158,5.523437976837158,22654400.0,0.01412429378531077,1.7407424152344095,-0.3437480926513672,51.32013041766931,51.92074770397964,0.25239109713335317,0.1737157793796129,-0.3221259696224301,-0.5830099030465732,18.475466298032796,0.2890620231628418,0.1852576223017115,-0.171191620826721,-0.5836593737533038,0.24127613209986176,-0.3774254972900124,0.035042255636570374,0.6416647121636707,54.7169289837865,-5.316526203398787,0.20623387646329133,12,0.1601564884185791,-0.0898435115814209,-0.62890625,-0.8007810115814209,-0.0703120231628418,0,-0.03621169916434541,1.3333333333333333,5.53125,-1.8235192744741122,5.695312976837157,1.0740675994189006,5.685546875,-0.03621169916434541
2133,2000-12-05,5.78125,5.828125,5.539062976837158,5.617187976837158,18751200.0,0.03064066852367686,1.2424246908008751,1.9090959533466871,47.69502713356059,50.65851634030705,0.010595042859775639,-0.003248177979195077,-0.4787484802315394,-0.7500743087376289,17.027980368434463,0.2890620231628418,0.14570186969521526,0.0038083791732788086,-0.40758945346532993,0.41520621181188755,-0.20189053714602512,0.20950729549258273,0.41769610804407975,89.47367293901725,33.07073439842377,0.20569891631930418,12,-0.011718511581420898,-0.1406245231628418,-0.82421875,-0.9726560115814209,-0.1875,1,-0.11081081081081079,1.7407424152344095,5.609375,1.3333333333333333,5.53125,-1.8235192744741122,5.695312976837157,-0.11081081081081079
2134,2000-12-06,5.75,5.8125,5.664062976837157,5.71875,19652800.0,-0.00540540540540535,-1.111118646366674,0.19047674408465892,45.5035910807097,48.93128335594735,0.015282992659181538,0.018489610544905943,-0.430531618598363,-0.7137723711161836,15.582904672398016,0.14843702316284269,0.08868641656108522,-0.020800971984863637,-0.42931478541338564,0.38771284144365836,-0.22505787869912464,0.18345593472939736,0.39997812017166456,82.45612156502875,28.596454651294493,0.20425690671426094,12,4.76837158203125e-07,0.0390629768371582,-0.79296875,-0.9414060115814209,-0.1484370231628418,2,-0.09239130434782605,1.2424246908008751,5.78125,1.7407424152344095,5.609375,1.3333333333333333,5.53125,-0.09239130434782605
2135,2000-12-07,5.851562976837157,5.875,5.65625,5.6875,13208000.0,0.01766312640646217,1.0740787626563464,5.250015258789034,51.6666760856616,48.69255357522787,-0.1374798194803688,-0.06680901277769014,-0.5151088957574732,-0.8095167873446005,15.024228834008834,0.21875,0.020133179239751442,0.06826200485229439,-0.33369447283763165,0.47021848254222043,-0.1327162339926682,0.26924024369725696,0.25238523473443664,95.23818750599435,40.1585413199994,0.20097823884496285,12,-0.1757814884185782,0.011718511581421787,-0.7265629768371573,-0.8867189884185782,-0.2499999999999991,3,-0.09345793630945276,-1.111118646366674,5.75,1.2424246908008751,5.78125,1.7407424152344095,5.609375,-0.09345793630945276
2136,2000-12-08,5.859375,5.875,5.71875,5.875,14835200.0,0.0013350318869960187,19.0,-0.09523781843547056,46.51638354963695,48.81395819196882,-0.18700257983287116,-0.0572513931551093,-0.5102795663042166,-0.8114057521886107,15.161889232295477,0.15625,-0.01137217579892802,0.06318342685699463,-0.3306875122478985,0.45705436596188775,-0.13375204269545193,0.2601188964094412,0.2013050974875279,96.82539374980018,43.47132048695226,0.19693546955244678,12,-0.2304685115814209,0.007812976837158203,-0.7148435115814209,-0.8749995231628418,-0.17968702316284269,4,-0.10933333333333328,1.0740787626563464,5.851562976837157,-1.111118646366674,5.75,1.2424246908008751,5.78125,-0.10933333333333328
2137,2000-12-11,5.507812976837158,5.851562976837157,5.460937976837158,5.84375,25209600.0,-0.0599999186197917,1.2222192081445264,21.499969482421875,31.97676880585273,47.56514744781421,0.16199949351039855,0.3056757008026043,-0.14587099450635943,-0.45640382806065727,14.886818468880916,0.3984370231628418,-0.07311239621110133,-0.28564424514770526,-0.6870336568332887,0.11574516653787814,-0.48633895099049695,-0.08494953930491356,0.5121950934113473,11.320767754053373,-36.42365599563582,0.20069470584279162,12,0.1210935115814209,0.359375,-0.3632814884185791,-0.5234375,0.2812499999999991,0,-0.0014185261681932682,19.0,5.859375,1.0740787626563464,5.851562976837157,-1.111118646366674,5.75,-0.0014185261681932682
2138,2000-12-12,5.617187976837158,5.742187976837157,5.4375,5.492187976837158,14096000.0,0.019858154309155163,-1.5999934896098167,-0.37209355141367556,41.41631800697635,46.39638495907161,0.06770543863616574,0.21274606396453688,-0.2421229092322772,-0.5615432585166458,14.898660364660193,0.3046879768371573,-0.11108514852606444,-0.179784893989563,-0.5732338254616582,0.21366403748253227,-0.3765093597256106,0.01693957174648464,0.36458838780666625,41.07153756277902,-6.543938607657587,0.19672446573604746,12,0.011718511581420898,0.25,-0.3398439884185791,-0.5,0.0390620231628418,1,-0.013908204660793566,1.2222192081445264,5.507812976837158,19.0,5.859375,1.0740787626563464,5.851562976837157,-0.013908204660793566
2139,2000-12-13,5.507812976837158,5.703125,5.492187976837158,5.65625,11433600.0,-0.019471486525110993,-1.3478270099859089,-1.1874961853027344,33.70045805894431,44.346376430993104,0.16675346238216182,0.3083982743432543,-0.11709917880378384,-0.44808909720042855,14.166583678750195,0.2109370231628418,-0.10380374067637099,-0.27040989398956317,-0.6819598432393681,0.14114005526024176,-0.47618486861446563,-0.0646349193646607,0.43802558453826634,16.071537562779017,-27.970611849033713,0.2057749746249023,12,0.1210935115814209,0.359375,-0.1914064884185791,-0.3515625,0.2890620231628418,2,0.015602748953939649,-1.5999934896098167,5.617187976837158,1.2222192081445264,5.507812976837158,19.0,5.859375,0.015602748953939649
2140,2000-12-14,5.445312976837158,5.578125,5.429687976837158,5.53125,14220000.0,-0.01134751674808876,-1.5333355034810525,0.5789460158370677,34.15181229306987,42.66079615912015,0.2123974710823795,0.34943459505335994,-0.0443912360855272,-0.37952420592007474,13.059020569526709,0.1484370231628418,-0.0860196020623496,-0.3079098939895628,-0.7370910868490199,0.1212712988698943,-0.5225004904192918,-0.09331929755983381,0.46674404946597026,3.5087756869942512,-37.47611937433114,0.2145905964297286,12,0.1835935115814209,0.421875,-0.1289064884185791,-0.2890625,-0.023437976837158203,3,0.028694402078382586,-1.3478270099859089,5.507812976837158,-1.5999934896098167,5.617187976837158,1.2222192081445264,5.507812976837158,0.028694402078382586
2141,2000-12-15,5.234375,5.4375,5.171875,5.421875,32459200.0,-0.03873753037418226,1.4285714285714286,2.181830288032049,37.50000373989369,41.12522652825619,0.42107573243753027,0.5452569925564221,0.17350659638091415,-0.16193995298179864,12.944123194973688,0.2734379768371582,-0.1076088852399053,-0.491504120826721,-0.9789026581235651,-0.004105583529876888,-0.7352033894751431,-0.24780485217829895,0.6459273833351702,9.19539584778826,-33.28096330462775,0.2436992686484222,12,0.2890625,0.5273439884185791,0.0820314884185791,-0.0781245231628418,0.1171879768371582,4,0.07014934482859148,-1.5333355034810525,5.445312976837158,-1.3478270099859089,5.507812976837158,-1.5999934896098167,5.617187976837158,0.07014934482859148
2142,2000-12-18,5.445312976837158,5.507812976837158,5.203125,5.273437976837158,16646400.0,0.04029859855993467,1.052634791324013,-0.9166666666666666,46.516885186002035,40.99432186741635,0.20609082814589907,0.3069872213173763,-0.024602761471111734,-0.3618189940167218,12.226511551998504,0.3046879768371582,-0.12731827217588254,-0.2532223939895628,-0.7390728536207183,0.23262806564159266,-0.49614762380514055,-0.010297164173985074,0.378315215831198,47.94524900232693,1.6949053942300196,0.24292522981557776,12,0.0781245231628418,0.3164060115814209,-0.06835949420928955,-0.2890625,0.2578120231628418,0,0.04304160311757377,1.4285714285714286,5.234375,-1.5333355034810525,5.445312976837158,-1.3478270099859089,5.507812976837158,0.04304160311757377
2143,2000-12-19,5.640625,5.742187976837157,5.453125,5.460937976837158,19551200.0,0.03586791502961262,-1.9599976562557129,1.0454517711292615,48.76211044611223,41.3563795746833,-0.012590655039624643,0.06842012867320246,-0.20581140296289835,-0.5465704858818015,10.507558081044701,0.2968749999999991,-0.12267584529842335,-0.02822287082672137,-0.4436727165728538,0.38722697491941105,-0.23594779369978713,0.1795020520463444,0.1308629372548875,82.1917121015893,32.576618101175484,0.2077249228730661,12,-0.1171875,0.1210939884185791,-0.18945276737213135,-0.4492185115814209,0.515625,1,0.026315874009911644,1.052634791324013,5.445312976837158,1.4285714285714286,5.234375,-1.5333355034810525,5.445312976837158,0.026315874009911644
2144,2000-12-20,5.5,5.609375,5.445312976837158,5.601562976837158,21628800.0,-0.024930747922437657,1.8000032552215788,-0.5652215449365896,44.97990865318977,40.61340541551976,0.09928317724231217,0.1846716544735827,-0.05267818903063137,-0.3970934162944122,9.29177511620098,0.1953120231628418,-0.13289234467083766,-0.1473634719848631,-0.5502696731042231,0.25554272913449694,-0.34881657254454357,0.05408962857481736,0.24218797683715731,57.53419847111251,5.716110247525471,0.20145310055968021,12,0.0234375,0.2617189884185791,-0.011718511581420898,-0.2617185115814209,0.59375,2,0.02840909090909083,-1.9599976562557129,5.640625,1.052634791324013,5.445312976837158,1.4285714285714286,5.234375,0.02840909090909083
2145,2000-12-21,5.617187976837158,5.75,5.453125,5.5,16499200.0,0.02130690487948339,-1.814808451767642,-1.1538454315400037,52.26338647576817,41.25196129620101,-0.061069246879975836,0.03221731420191354,-0.1537234550622566,-0.5055312242764796,7.596247718243711,0.296875,-0.14406302868675258,-0.0067379951477049005,-0.3527408301993811,0.33926483990397127,-0.179739412673543,0.16626342237813319,-0.4453129768371582,77.0271095069679,19.399637956956468,0.1730014175258379,12,-0.1054689884185791,0.1445310115814209,-0.1210939884185791,-0.3789064884185791,0.6249999999999991,3,0.03198878583088072,1.8000032552215788,5.5,-1.9599976562557129,5.640625,1.052634791324013,5.445312976837158,0.03198878583088072
2146,2000-12-22,5.65625,5.734375,5.53125,5.671875,14335200.0,0.006954017441452409,1.8888888888888888,-0.13333279080081867,51.260504201680675,43.39459856240411,-0.1474841899728263,-0.035751000039366154,-0.1688039903298435,-0.5381467041062518,5.809091912852385,0.203125,-0.14744033669402867,0.049511528015136363,-0.24868137456820794,0.34770443059848066,-0.09958492327653534,0.19860797930680807,-0.47281249999999986,82.85714285714286,23.83450402786795,0.1490964512916721,12,-0.1953125,0.1054689884185791,-0.140625,-0.3984375,0.4765629768371573,4,-0.04143646408839774,-1.814808451767642,5.617187976837158,1.8000032552215788,5.5,-1.9599976562557129,5.640625,-0.04143646408839774
2147,2000-12-26,5.625,5.6875,5.53125,5.664062976837157,8388800.0,-0.0055248618784530246,2.6363838133867485,2.500030517578068,45.45454545454546,43.843290501022906,-0.10936386131640763,-0.005392833679496611,-0.11721904984140963,-0.5021881025733759,5.753434576173072,0.15625,-0.1776233395292337,0.018652176856994274,-0.2794173436241856,0.3167216973381741,-0.13038258338359565,0.1676869370975842,-0.4302312500000003,58.97429476896592,3.6463880101025268,0.1490347602405898,12,-0.1640625,0.1367189884185791,-0.109375,-0.3671875,0.359375,1,-0.04861102634006076,1.8888888888888888,5.65625,-1.814808451767642,5.617187976837158,1.8000032552215788,5.5,-0.04861102634006076
2148,2000-12-27,5.53125,5.640625,5.507812976837158,5.570312976837158,19945600.0,-0.01666666666666672,-2.0909151440160247,1.0000000000000226,43.85964912280702,44.97208950811877,-0.03250431166242418,0.09021364207282545,-0.009093279424487122,-0.40747017714848077,5.65901139502609,0.1328120231628418,-0.2011778074465118,-0.07334003448486293,-0.3728126778903551,0.22613260892062925,-0.22307635618760902,0.07639628721788316,-0.32537662500000053,28.20501584569036,-22.712688784910874,0.1497363217027462,12,-0.0703125,0.2304689884185791,0.0312502384185791,-0.2382810115814209,0.4609379768371573,2,0.031073446327683607,2.6363838133867485,5.625,1.8888888888888888,5.65625,-1.814808451767642,5.617187976837158,0.031073446327683607
2149,2000-12-28,5.546875,5.578125,5.445312976837158,5.507812976837158,15307200.0,0.0028248587570620654,1.6153875046363462,-0.9999755862355196,41.01380829386442,45.73453350820706,-0.04694212510043361,0.06710766401019974,-0.006590368664364021,-0.42427194682984126,5.58742037132115,0.1328120231628418,-0.1620227824572016,-0.05078144073486346,-0.3487796305696671,0.24721674909994018,-0.19978053565226528,0.09821765418253836,-0.3301190925000004,33.33322899956963,-11.483424186531387,0.14899909491740163,12,-0.0859375,0.1171875,0.1523439884185791,-0.1289060115814209,0.6875,3,0.10985915492957754,-2.0909151440160247,5.53125,2.6363838133867485,5.625,1.8888888888888888,5.65625,0.10985915492957754
2150,2000-12-29,5.53125,5.648437976837157,5.492187976837158,5.5625,11246400.0,-0.0028169014084507005,-1.8571677696687343,-0.8000097657442108,40.36697247706422,46.0530855901149,-0.019942127648017838,0.07358395756159464,0.025087992281022764,-0.41005125765783834,5.374603370242835,0.1562499999999991,-0.156430649465233,-0.05820329189300555,-0.35390622203424016,0.23749963824822906,-0.2060547569636233,0.0896481731776122,-0.30382921065,29.72961381178376,-8.15681505881847,0.14785146507061747,12,-0.0546875,0.1328125,0.1679689884185791,-0.1132810115814209,0.703125,4,0.10169491525423724,1.6153875046363462,5.546875,-2.0909151440160247,5.53125,2.6363838133867485,5.625,0.10169491525423724
2151,2001-01-02,5.257812976837158,5.523437976837158,5.164062976837158,5.490233898162842,16438400.0,-0.04943494204073973,1.405221082193748,7.437469482421875,42.30769230769231,45.58539749252492,0.2873914922949936,0.34307506059611903,0.30896156884470916,-0.13987231181297055,5.956414991640006,0.3671870231628418,-0.13286507603906283,-0.3179684638977047,-0.6482634975134687,0.012326569718059233,-0.4831159807055867,-0.15282094708982275,0.4921870231628418,17.910464077133934,-22.372342033189373,0.1651475168078819,1,0.1992185115814209,0.3828125,0.4492185115814209,0.1835935115814209,0.8203120231628418,1,0.18722137975172926,-1.8571677696687343,5.53125,1.6153875046363462,5.546875,-2.0909151440160247,5.53125,0.18722137975172926
2152,2001-01-03,5.40625,5.53125,5.085937976837158,5.25,24014400.0,0.028231704668227664,1.1923053448016827,-0.6722716660306675,43.661955687317665,45.018713630436636,0.14844080341958144,0.18829410389938683,0.17567156035562181,-0.29048784819110196,6.599214061953729,0.4453120231628418,-0.10163395443349632,-0.15937519073486328,-0.4977147080810287,0.17896432661130213,-0.328544949407946,0.009794567938219423,0.33203125953674295,56.94435967339418,16.068929832593263,0.1691697586730825,1,0.011718988418579102,0.1210939884185791,0.3007814884185791,0.0351564884185791,0.6328129768371573,2,0.13439315178490774,1.405221082193748,5.257812976837158,-1.8571677696687343,5.53125,1.6153875046363462,5.546875,0.13439315178490774
2153,2001-01-04,5.140625,5.359375,5.046875,5.351562976837158,24139200.0,-0.049132947976878616,1.7586264956275586,-1.3500030517578125,39.91414735043174,44.455851263463515,0.37513114162573835,0.42526799383111236,0.45492859711716527,-0.02823385208508622,7.147475163286862,0.359375,-0.06878711062298937,-0.3929689407348631,-0.7649793599334496,-0.020958521536276642,-0.5789741503341563,-0.20696373113556987,0.5715625282287595,15.584403231214486,-27.25419800131416,0.18600520959929326,1,0.2578125,0.3203125,0.5761722326278687,0.3007814884185791,1.109375,3,0.1641337386018238,1.1923053448016827,5.40625,1.405221082193748,5.257812976837158,-1.8571677696687343,5.53125,0.1641337386018238
2154,2001-01-05,5.21875,5.398437976837158,5.210937976837158,5.304687976837158,28048000.0,0.015197568389057725,-2.692325027818077,0.40740874699628593,43.82977264528254,43.518783060076224,0.28263767650732863,0.3218013319823152,0.3901133637202552,-0.10781286581993399,7.656830575140006,0.2578129768371582,-0.06589041351519764,-0.2882814407348633,-0.6709437539726242,0.09438087250289762,-0.47961259735374373,-0.09695028411598283,0.45351877653503436,28.571405923893227,-18.447280209387852,0.19133115661888062,1,0.171875,0.2421875,0.49804723262786865,0.2226564884185791,0.859375,4,0.14820368418436547,1.7586264956275586,5.140625,1.1923053448016827,5.40625,1.405221082193748,5.257812976837158,0.14820368418436547
2155,2001-01-08,5.304687976837158,5.367187976837158,5.15625,5.15625,15412000.0,0.016467157238257757,-1.842102558007305,-1.7272686919128866,52.054809028189055,43.607039151910485,0.16506860931623635,0.20321089450564855,0.3174988696749974,-0.19234976143144422,8.046413366678633,0.2109379768371582,-0.08134589727638186,-0.17499971389770508,-0.5312467905176197,0.18124736272220954,-0.35312325220766283,0.0031238244122526737,0.3300571731057742,53.225904895413315,1.3640514054782074,0.1781235383099574,1,0.0624995231628418,0.1562495231628418,0.41210925579071045,0.1367185115814209,0.6796870231628418,0,0.17525762631512087,-2.692325027818077,5.21875,1.7586264956275586,5.140625,1.1923053448016827,5.40625,0.17525762631512087
2156,2001-01-09,5.21875,5.40625,5.210937976837158,5.320312976837158,8844800.0,-0.016200382984334794,-2.3333387587026313,-0.6842115407472606,42.857125676235164,43.31843695432045,0.20385876817284565,0.2515933731650346,0.4147771454370952,-0.10487249532497067,8.38481552485345,0.1953120231628418,-0.08042073375651082,-0.2289064407348631,-0.5553668547770751,0.09755397330734894,-0.39213664775596957,-0.06567623371375664,0.38072294094635684,35.483870967741936,-16.176383625747924,0.16323020702110624,1,0.1289064884185791,0.2421875,0.49804723262786865,0.2226564884185791,0.9375,1,0.1946107784431137,-1.842102558007305,5.304687976837158,-2.692325027818077,5.21875,1.7586264956275586,5.140625,0.1946107784431137
2157,2001-01-10,5.5,5.539062976837158,5.125,5.15625,20512000.0,0.05389221556886237,-1.0384638859675481,-3.3845994938800805,45.79439252336449,43.533408443271284,-0.10838499967265847,-0.03190790180530634,0.15340658150401332,-0.3785660990150026,8.667793423105177,0.4140629768371582,-0.10015740635612147,0.05273420810699481,-0.2734416877494308,0.3789101039634204,-0.11035373982121843,0.21582215603520805,0.0663170644895752,92.06340287136223,42.43662370846536,0.1630879479282129,1,-0.1523435115814209,-0.0390625,0.2148439884185791,-0.0585935115814209,0.6171879768371573,2,0.10511363636363646,-2.3333387587026313,5.21875,-1.842102558007305,5.304687976837158,-2.692325027818077,5.21875,0.10511363636363646
2158,2001-01-11,5.539062976837158,5.578125,5.4375,5.4375,12037600.0,0.007102359424937754,-1.769217767720066,0.2954559326171875,51.24379589971411,44.670073732810145,-0.16340716546272116,-0.08129177731690973,0.1275310640874041,-0.40652548912552433,8.81704190550185,0.140625,-0.12142550531252816,0.09570343494415301,-0.22370519456570914,0.41511206445401516,-0.06400087981077807,0.2554077496990841,-0.4921879768371582,91.37941557785561,40.98679474428965,0.1597043147549311,1,-0.1914064884185791,-0.0781254768371582,0.1054685115814209,-0.0664064884185791,0.4999999999999991,3,0.09026797530392083,-1.0384638859675481,5.5,-2.3333387587026313,5.21875,-1.842102558007305,5.304687976837158,0.09026797530392083
2159,2001-01-12,5.59375,5.59375,5.445312976837158,5.460937976837158,16648000.0,0.00987297371261664,1.235294962427341,1.307681473100055,49.22278186945366,45.65405255418675,-0.23551235618870336,-0.1361932047831882,0.07459777063490769,-0.4509256308783547,8.947244527392504,0.1484370231628418,-0.12819382097026377,0.14609360694885254,-0.17922330117921526,0.47141051507692033,-0.016564847115181358,0.30875206101288644,-0.5362499999999999,100.0,50.78805982180209,0.16265845406403395,1,-0.2734375,-0.1328125,0.11132848262786865,-0.1210935115814209,0.390625,4,0.11731843575418988,-1.769217767720066,5.539062976837158,-1.0384638859675481,5.5,-2.3333387587026313,5.21875,0.11731843575418988
2160,2001-01-16,5.601562976837158,5.703125,5.53125,5.53125,11405600.0,0.0013967332893243256,-3.888855734214042,0.5294172557777164,48.148164893041574,46.302993952558886,-0.25960252845376797,-0.13881736620646024,0.06916918660630156,-0.4488008331721174,8.743534447863983,0.171875,-0.1246900667580686,0.14609408378601074,-0.18641115090160199,0.47859931847362347,-0.02015853355779562,0.3123467011298171,-0.5226129768371583,82.4325149123733,35.92835241832799,0.16625261734380634,1,-0.2265629768371582,-0.1406254768371582,0.16796875,-0.1289064884185791,0.3203120231628418,1,0.08507661613971984,1.235294962427341,5.59375,-1.769217767720066,5.539062976837158,-1.0384638859675481,5.5,0.08507661613971984
2161,2001-01-17,5.601562976837158,5.703125,5.546875,5.617187976837158,11756000.0,0.0,-1.49998092665919,-0.22222071519154737,49.18920595267434,46.91713287093186,-0.22988901437161235,-0.11583713182251643,0.06983974449146313,-0.4353941055588795,7.655380708838766,0.15625,-0.11734330027247797,0.1277346849441532,-0.1937350791921304,0.4492044490804368,-0.033000197123988606,0.288469567012295,-0.4851624768371581,82.4325149123733,35.95641684130018,0.16073488206814185,1,-0.2265629768371582,-0.1406254768371582,0.1679685115814209,-0.1289064884185791,0.3593749999999991,2,0.06834021589077821,-3.888855734214042,5.601562976837158,1.235294962427341,5.59375,-1.769217767720066,5.539062976837158,0.06834021589077821
2162,2001-01-18,5.679687976837157,5.726562976837157,5.609375,5.664062976837157,12414400.0,0.013947000207451321,1.1428658621651624,-1.0,55.191271775452044,48.61459114037855,-0.29630777706677236,-0.1849874538276346,-0.013996972217919179,-0.5001456862684952,6.866561783137795,0.12499999999999911,-0.1055847459865431,0.1941409349441523,-0.13979787086410145,0.528079740752406,0.027171532040025426,0.3611103378482792,-0.5280840068371573,83.7838105339907,33.55087233184938,0.16696940290412682,1,-0.2539064884185782,-0.2304689884185782,0.06835925579071134,-0.2070314884185782,0.296875,3,0.08390637392517908,-1.49998092665919,5.601562976837158,-3.888855734214042,5.601562976837158,1.235294962427341,5.59375,0.08390637392517908
2163,2001-01-19,5.789062976837157,5.84375,5.609375,5.632812976837157,15804800.0,0.019257219841310347,-1.3076814731000752,10.0,57.948731110798775,50.183364303213686,-0.3397580147418662,-0.2979475930311599,-0.12767863096590393,-0.5946270269985412,7.200917187250694,0.234375,-0.07389936297853339,0.2960940361022937,-0.05832703569703135,0.6505151079016187,0.11888350020263161,0.47330457200195575,-0.5914622862901844,86.27461305459758,32.50343704884976,0.17721053589966237,1,-0.3046879768371573,-0.3437504768371573,-0.04101574420928866,-0.3164064884185782,0.24218702316284269,4,0.05668015727465292,1.1428658621651624,5.679687976837157,-1.49998092665919,5.601562976837158,-3.888855734214042,5.601562976837158,0.05668015727465292
2164,2001-01-22,5.65625,5.828125,5.59375,5.8125,11187200.0,-0.02294205078931777,1.5,-1.0,53.809521595097664,50.37833236620354,-0.15461914780665165,-0.16108760763849617,-0.0020637144105029037,-0.448165212862766,7.494239829000622,0.234375,-0.05671150060818153,0.15546855926513636,-0.20641495558995882,0.5173520741202315,-0.02547319816241167,0.3364103166926844,-0.39403437850772427,40.0,-16.11777432277958,0.18094175742754767,1,-0.171875,-0.2109375,0.09179723262786865,-0.1835935115814209,0.296875,0,0.06767964231375156,-1.3076814731000752,5.789062976837157,1.1428658621651624,5.679687976837157,-1.49998092665919,5.601562976837158,0.06767964231375156
2165,2001-01-23,5.796875,5.820312976837157,5.625,5.632812976837157,9845600.0,0.024861878453038777,-1.1739125819660068,-1.0499969482421931,67.87561489699144,53.15816450184312,-0.24371443563321105,-0.3031008197745315,-0.13933419300693384,-0.5723139245027902,7.946158119583973,0.19531297683715731,-0.003332414868186362,0.2871092081069948,-0.09528353981882365,0.6695019560328133,0.09591283414408558,0.47830558206990403,-0.47650594065695184,84.21052631578947,22.298946513781246,0.19119637396290912,1,-0.3125,-0.3515625,-0.04882776737213135,-0.3242185115814209,0.14843797683715731,1,0.032345013477088846,1.5,5.65625,-1.3076814731000752,5.789062976837157,1.1428658621651624,5.679687976837157,0.032345013477088846
2166,2001-01-24,5.421875,5.828125,5.34375,5.8125,24792800.0,-0.06469002695417791,1.2962962962962963,-2.3809593010582235,50.450449955075975,53.675504216477734,0.18229970795305928,0.05632806865185991,0.23473195859774876,-0.18596956366373263,8.439760567951609,0.484375,0.0305971495994104,-0.0761720418930052,-0.45400118761848596,0.30165710383247557,-0.265086614755746,0.11274253096973563,0.421875,15.625,-44.9768936271284,0.18891457286274058,1,0.171875,0.0234375,0.32617223262786865,0.0507814884185791,0.515625,2,0.09221902017291073,-1.1739125819660068,5.796875,1.5,5.65625,-1.3076814731000752,5.789062976837157,0.09221902017291073
2167,2001-01-25,5.351562976837158,5.492187976837158,5.226562976837158,5.445312976837158,19751200.0,-0.012968211764904591,1.8333333333333333,0.24,56.852800999860264,54.29872700538285,0.25629365850382513,0.11078451460621697,0.30453315674724735,-0.10448211949146646,9.135194933275468,0.265625,0.040378289605209616,-0.13281221389770526,-0.5110874515974198,0.24546302380200924,-0.3219498327475625,0.05632540495215199,0.482187023162842,20.25318020450656,-44.14112927227035,0.18913761884985722,1,0.1835935115814209,0.0937495231628418,0.29101526737213135,0.1210935115814209,0.4843749999999991,3,0.11386860299271806,1.2962962962962963,5.421875,-1.1739125819660068,5.796875,1.5,5.65625,0.11386860299271806
2168,2001-01-26,5.703125,5.726562976837157,5.5625,5.570312976837158,22613600.0,0.06569333570108138,-1.2105256395018142,-1.4166615804036458,63.36206193486606,55.86975812376201,-0.07772209335416846,-0.2395212270566791,-0.04296132459213098,-0.44483159510295955,9.560828337073282,0.3749999999999991,0.08651100683654356,0.21015605926513636,-0.18021890729321832,0.600531025823491,0.01496857598595902,0.4053435425443137,0.125,79.22076274981829,9.869817063757893,0.19518748327917745,1,-0.1679685115814209,-0.2578125,-0.06054675579071045,-0.2304685115814209,0.140625,4,0.04794528908925488,1.8333333333333333,5.351562976837158,1.2962962962962963,5.421875,-1.1739125819660068,5.796875,0.04794528908925488
2169,2001-01-29,6.15625,6.171875,5.6875,5.710937976837157,46998400.0,0.07945205479452055,1.0327889192063822,3.3529496242734163,69.5340349676678,58.24596590983158,-0.4946870488237156,-0.6794904450461008,-0.49749950876996785,-0.8838705648215051,10.44791474039749,0.484375,0.12120223844640776,0.6328123092651365,0.14241313248823229,1.1232114860420408,0.3876127208766844,0.8780118976535887,-0.9296870231628418,98.34710660425945,25.842908491733837,0.24519958838845213,1,-0.4570310115814209,-0.546875,-0.5136717557907104,-0.6835935115814209,-0.3828120231628427,0,-0.02030456852791873,-1.2105256395018142,5.703125,1.8333333333333333,5.351562976837158,1.2962962962962963,5.421875,-0.02030456852791873
2170,2001-01-30,6.09375,6.109375,5.90625,6.085937976837157,18477600.0,-0.010152284263959421,9.40012695467474,0.017542807641611705,70.28985507246378,60.59048247869708,-0.3967507388486107,-0.6036374570892828,-0.43918295527347695,-0.8061327955999413,11.42150539220356,0.25,0.1434454201909583,0.5421873092651364,-0.010644388773957125,1.0950190073042299,0.26577146024559006,0.8186031582846827,-0.8482807826995851,91.73553302129724,13.947528457132535,0.27641584901954674,1,-0.3945310115814209,-0.484375,-0.45117175579071045,-0.6210935115814209,-0.14843702316284269,1,-0.023076923076923106,1.0327889192063822,6.15625,-1.2105256395018142,5.703125,1.8333333333333333,5.351562976837158,-0.023076923076923106
2171,2001-01-31,6.242187976837157,6.257812976837157,6.085937976837157,6.085937976837157,31927200.0,0.024359052609174592,-1.2,20.00122077763308,68.33977580072097,62.051427370393625,-0.4970273212857279,-0.7110006679184293,-0.5848767206562719,-0.939687316008551,11.577810127204003,0.171875,0.1719590345192561,0.641406536102294,0.026857768040053465,1.2559553041645346,0.33413215207117375,0.9486809201334143,-0.9781906438827503,98.48484848484848,21.573027191331704,0.30727438403112034,1,-0.4999999999999991,-0.5898439884185782,-0.6054689884185782,-0.7695314884185782,-0.3515629768371573,2,-0.04755944567860049,9.40012695467474,6.09375,1.0327889192063822,6.15625,-1.2105256395018142,5.703125,-0.04755944567860049
2172,2001-02-01,6.132812976837157,6.210937976837157,6.03125,6.171875,20617600.0,-0.017521901039484367,2.066662326406581,-0.24999694824219318,64.17910447761193,62.74369107781731,-0.3538256300514311,-0.5738226658988372,-0.48077207841649283,-0.8131694163933325,11.38355456461803,0.21093797683715731,0.20227592171337783,0.49570338726043595,-0.15524794579957035,1.1466547203204422,0.17022772073043235,0.8211790537904395,-0.8290630181274405,82.02248423888182,6.654002490211624,0.3254756665300032,2,-0.3906249999999991,-0.4804689884185782,-0.5214847326278678,-0.6601564884185782,-0.5156249999999991,3,-0.03184720903357552,-1.2,6.242187976837157,9.40012695467474,6.09375,1.0327889192063822,6.15625,-0.03184720903357552
2173,2001-02-02,5.984375,6.109375,5.953125,6.046875,23588000.0,-0.024203897525945872,-1.5,1.6000195314883852,58.928567536024914,63.31247396014256,-0.19530779256285857,-0.37832912882653247,-0.3472455911032366,-0.6485271481309045,10.9159023554808,0.17968797683715731,0.22999677705313992,0.3050779104232788,-0.3192118999801119,0.9293677208266695,-0.0070669947784161025,0.6172228156249737,-0.6424625205651857,52.054750997673224,-19.363650417488742,0.3121449052016953,2,-0.2421870231628418,-0.3320310115814209,-0.37304675579071045,-0.5117185115814209,-0.390625,4,-0.024804097865331443,2.066662326406581,6.132812976837157,-1.2,6.242187976837157,9.40012695467474,6.09375,-0.024804097865331443
2174,2001-02-05,5.992187976837157,6.0625,5.789062976837157,5.976562976837157,16599200.0,0.0013055627090812205,2.5000152588821667,-0.25,58.92856753602489,62.31835758670183,-0.1681381644526061,-0.34280277765887934,-0.36036423638987625,-0.6419217858869306,10.362728184919431,0.2734370231628427,0.24370967019409484,0.2742189884185784,-0.3252792518556431,0.8737172286927999,-0.0255301317185328,0.5739681085556896,-0.6136394775062497,43.333333333333336,-25.589243727616285,0.29974912013711086,2,-0.2499999999999991,-0.3398439884185782,-0.38085973262786776,-0.4960939884185782,-0.5859379768371573,0,-0.0247719159363734,-1.5,5.984375,2.066662326406581,6.132812976837157,-1.2,6.242187976837157,-0.0247719159363734
2175,2001-02-06,6.234375,6.25,5.976562976837157,6.0,27388000.0,0.04041712711600809,1.0588199391084625,15.0,63.022495670135484,63.715251555041775,-0.381900343311977,-0.5394254401094578,-0.6101892601950194,-0.8712543777663413,9.80553385068509,0.2734370231628427,0.2509024532438948,0.469921660423279,-0.1387523499248875,1.0785956707714455,0.1655846552491953,0.7742586655973627,-0.820655921568842,94.99989827473976,26.638416683552734,0.3043370051740834,2,-0.4921870231628418,-0.5820310115814209,-0.671875,-0.7148435115814209,-0.7734370231628418,1,-0.07393476060757376,2.5000152588821667,5.992187976837157,-1.5,5.984375,2.066662326406581,6.132812976837157,-0.07393476060757376
2176,2001-02-07,6.234375,6.257812976837157,6.132812976837157,6.140625,14171200.0,0.0,-1.2857342157349634,0.4,61.79400740329938,64.26427448875724,-0.28443857071965795,-0.48426458651652915,-0.6152142781479046,-0.8562735521673837,9.43413468870193,0.125,0.27769923071557656,0.419140410423279,-0.1668825398596221,1.00516336070618,0.12612893528182845,0.7121518855647295,-0.7868921656326018,94.99989827473976,27.408245659736096,0.2930114751414506,2,-0.3242185115814209,-0.5820310115814209,-0.6640625,-0.7148435115814209,-0.7578120231628418,2,-0.0463658383018094,1.0588199391084625,6.234375,2.5000152588821667,5.992187976837157,-1.5,5.984375,-0.0463658383018094
2177,2001-02-08,6.078125,6.414062976837157,6.023437976837157,6.234375,27500000.0,-0.02506265664160401,-1.9411870303417424,-1.6666666666666667,56.02604749329461,63.44916177302707,-0.01596635078808717,-0.2977478752447835,-0.4540711934555439,-0.6874208803240034,9.891394982399774,0.390625,0.26655990550961395,0.23398416042327863,-0.3435397488329759,0.8115080696795332,-0.05477779420484907,0.5227461150514063,-0.5982289599338113,46.24992370605483,-18.19447945517861,0.28876195462812737,2,-0.0273435115814209,-0.3476560115814209,-0.5292965173721313,-0.5585935115814209,-0.5390620231628418,3,-0.03084832904884316,-1.2857342157349634,6.234375,1.0588199391084625,6.234375,2.5000152588821667,5.992187976837157,-0.03084832904884316
2178,2001-02-09,6.039062976837157,6.148437976837157,5.976562976837157,6.015625,11520000.0,-0.006426656767151484,-2.3846312754998444,-0.15000305175780682,58.30509680901928,62.201501977621696,0.08466302289363359,-0.23115807405880862,-0.40832827472323263,-0.6333917031126743,10.485584770865316,0.171875,0.31821140920171054,0.16992213726043648,-0.39515037781275275,0.7349946523336257,-0.11261412027615858,0.45245839479703154,-0.5031169205647101,40.0,-26.39895317962487,0.2825362575365948,2,0.0625,-0.3085939884185782,-0.5664064884185782,-0.5195314884185782,-0.6328129768371573,4,-0.06985769176743173,-1.9411870303417424,6.078125,-1.2857342157349634,6.234375,1.0588199391084625,6.234375,-0.06985769176743173
2179,2001-02-12,6.25,6.265625,6.039062976837157,6.039062976837157,13576800.0,0.03492876692491742,-1.1481484830468722,8.999796553618673,59.539477514759874,61.00701558232126,-0.12468948642286293,-0.4115078942991435,-0.6138364115247299,-0.8282013350851489,11.318054484174672,0.22656202316284269,0.3748008478051448,0.3480466604232788,-0.22583914924592463,0.9219324700924822,0.06110375558867709,0.6349895652578805,-0.6613669284936705,62.499891008649755,-1.5780226552128482,0.2869429048346019,2,-0.14843702316284269,-0.4804685115814209,-0.8203125,-0.7304685115814209,-1.1328120231628418,0,-0.10499999999999998,-2.3846312754998444,6.039062976837157,-1.9411870303417424,6.078125,-1.2857342157349634,6.234375,-0.10499999999999998
2180,2001-02-13,6.078125,6.351562976837157,6.078125,6.195312976837157,17178400.0,-0.02749999999999997,-3.6666558160163585,-0.5555590719922533,65.1079203029804,60.64792052701675,0.04999335839677954,-0.21302117360843376,-0.43873263462409007,-0.6415336335719504,12.590699095961263,0.2734379768371573,0.38936951683287013,0.15234355926513654,-0.4084519091970913,0.7131390277273644,-0.12805417496597737,0.43274129349625046,-0.4399661341738206,23.21417672293547,-45.05148449889601,0.2803977342311138,2,0.023437976837157315,-0.3085935115814209,-0.65234375,-0.5585935115814209,-1.0703120231628418,1,-0.11053984575835474,-1.1481484830468722,6.25,-2.3846312754998444,6.039062976837157,-1.9411870303417424,6.078125,-0.11053984575835474
2181,2001-02-14,5.984375,6.164062976837157,5.9375,6.09375,18196800.0,-0.015424164524421635,-1.2307739257812413,0.9333295356057378,64.41280365811356,60.673887102628036,0.115469539374212,-0.09393760901683912,-0.3374876212264688,-0.5348828255005476,13.69185384958716,0.22656297683715731,0.34549934914523206,0.03945295810699445,-0.5004930895833812,0.5793990057973701,-0.23052006573819295,0.30942598195218185,-0.29966188751316203,9.836055732045946,-61.83831476552531,0.2699730238451878,2,0.11718797683715731,-0.2148435115814209,-0.5703125,-0.4648435115814209,-0.875,2,-0.08746728324392139,-3.6666558160163585,6.078125,-1.1481484830468722,6.25,-2.3846312754998444,6.039062976837157,-0.08746728324392139
2182,2001-02-15,6.15625,6.179687976837157,6.0,6.015625,11702400.0,0.02872062663185382,-1.0909146395596487,-1.2857142857142858,61.24031007751938,60.93074738501631,-0.05892823217678966,-0.24061567264017114,-0.5022344619581034,-0.6937245479325327,14.753408375490695,0.19531297683715731,0.30721115145303646,0.18749985694885218,-0.34517523252506965,0.720174946422774,-0.07883768778810918,0.45383740168581355,-0.42777589565214313,52.83012783971507,-17.150670778442738,0.26633754473696103,2,-0.054687023162842685,-0.3867185115814209,-0.7519530057907104,-0.6367185115814209,-0.953125,3,-0.11040601391477634,-1.2307739257812413,5.984375,-3.6666558160163585,6.078125,-1.1481484830468722,6.25,-0.11040601391477634
2183,2001-02-16,6.117187976837157,6.21875,6.03125,6.0625,8581600.0,-0.006345100209192767,-2.1999869792196485,0.38889227973089646,48.78050232841745,59.80318458417104,0.001066714890095355,-0.1852065734839412,-0.46189210913516643,-0.643345745708582,15.353522274638049,0.1875,0.26311242149333935,0.1320315837860102,-0.3975444291485797,0.6616075967206001,-0.13275642268128518,0.3968195902533056,-0.34757854013994205,43.39629160030529,-22.04640392894143,0.26478800646729495,2,0.05859351158142179,-0.2968749999999991,-0.7128909826278678,-0.5976564884185782,-1.0312499999999991,4,-0.09450829403789451,-1.0909146395596487,6.15625,-1.2307739257812413,5.984375,-3.6666558160163585,6.078125,-0.09450829403789451
2184,2001-02-20,6.039062976837157,6.28125,6.03125,6.15625,14636000.0,-0.012771391086201955,-2.764692365965483,-2.142829739556591,48.309192988208395,58.168373175068034,0.09671030985819673,-0.0810891885856817,-0.3823607661423898,-0.5533701584755599,16.147987224746746,0.25,0.23238480526688132,0.03476593494415159,-0.47193449448725744,0.5414663643755606,-0.21858427977155248,0.28811614965985566,-0.23078632773154517,24.528388800407047,-36.035699948691274,0.25335021471570435,2,0.1367185115814218,-0.2187499999999991,-0.6347659826278678,-0.5195314884185782,-0.8906249999999991,1,-0.10478661660994648,-2.1999869792196485,6.117187976837157,-1.0909146395596487,6.15625,-1.2307739257812413,5.984375,-0.10478661660994648
2185,2001-02-21,5.984375,6.164062976837157,5.859375,5.992187976837157,19056000.0,-0.009055705669391623,-1.3636356910738954,0.06667100696209707,41.53844323994747,55.917754934695594,0.12539282765212345,-0.01226265994588438,-0.3301471088692134,-0.4877777529169869,16.683264058951032,0.3046879768371573,0.22332064205498892,-0.029297041893005193,-0.5266914033668764,0.468097319580866,-0.2779942226299408,0.2194001388439304,-0.13975117123049507,29.629629629629626,-25.05801504816548,0.24869718073693547,2,0.1523439884185791,-0.1640620231628418,-0.59375,-0.3437495231628418,-0.7421870231628418,2,-0.14490853650762892,-2.764692365965483,6.039062976837157,-2.1999869792196485,6.117187976837157,-1.0909146395596487,6.15625,-0.14490853650762892
2186,2001-02-22,5.921875,6.078125,5.84375,6.046875,12880000.0,-0.010443864229765065,1.5,15.999023497102826,42.85712440357496,54.454541258060075,0.1552267619001002,0.09445971124570729,-0.2711505423894778,-0.4169961859846989,17.171758081585168,0.234375,0.21222716533751207,-0.11679704189300555,-0.5325040299280355,0.2989099461420244,-0.3246505359105205,0.09105645212450941,0.4921879768371573,17.857142857142858,-31.99423133526216,0.2078534940175149,2,0.1757814884185791,-0.1015620231628418,-0.50390625,-0.2226560115814209,-0.6171870231628418,3,-0.15435348148396277,-1.3636356910738954,5.984375,-2.764692365965483,6.039062976837157,-2.1999869792196485,6.117187976837157,-0.15435348148396277
2187,2001-02-23,5.960937976837157,6.0,5.78125,5.921875,18066400.0,0.0065963865899156815,2.733348524367368,-0.3125038146972585,49.14287428253145,53.43651653289476,0.10928518248707952,0.10897768756875958,-0.30200164198881296,-0.4454704768914519,17.07873888936203,0.21875,0.1673947727960554,-0.10820281505584806,-0.37425197853287706,0.15784634842118095,-0.241227396794363,0.02482176668266689,0.44171874046325676,35.93759536743146,-13.071815946367018,0.13302458173851459,2,0.10546851158142179,-0.1406249999999991,-0.5429692268371573,-0.2617189884185782,-0.5859379768371573,4,-0.14285721142312446,1.5,5.921875,-1.3636356910738954,5.984375,-2.764692365965483,6.039062976837157,-0.14285721142312446
2188,2001-02-26,5.976562976837157,6.0625,5.953125,5.960937976837157,14198400.0,0.0026212317693481424,-5.999786383472582,0.399995117247113,49.43181778773762,52.31344322989229,0.09371762873495992,0.12109702710559223,-0.31258991238655653,-0.45093214305064055,18.24352841333241,0.109375,0.12473474865282164,-0.10624971389770632,-0.3150457227091472,0.10254629491373457,-0.21064771830342632,-0.0018517094919863197,0.4012374717712399,39.06259536743146,-10.224249682347654,0.10439800440572032,2,0.08984351158142179,-0.1562499999999991,-0.5390627384185782,-0.2773439884185782,-0.7578129768371573,0,-0.1294118341653394,2.733348524367368,5.960937976837157,1.5,5.921875,-1.3636356910738954,5.984375,-0.1294118341653394
2189,2001-02-27,6.03125,6.101562976837157,5.9375,5.96875,16296000.0,0.009150246282819907,-1.625007629394517,4.0,41.44736155247864,49.68449225761432,0.005294506874697014,0.05962201234870257,-0.357974868886342,-0.49328824293684903,18.040826030448013,0.16406297683715731,0.10962314524161343,-0.045312690734863104,-0.25232875715318936,0.16170337568346316,-0.14882072394402623,0.05819534247430003,0.32268843066406117,65.30604110276703,20.900988659587668,0.1035080332091632,2,0.0,-0.2109370231628418,-0.56640625,-0.3320310115814209,-0.9140620231628418,1,-0.15673567223425355,-5.999786383472582,5.976562976837157,2.733348524367368,5.960937976837157,1.5,5.921875,-0.15673567223425355
2190,2001-02-28,5.953125,6.0625,5.921875,6.046875,20444800.0,-0.012953367875647714,1.25,-1.5,38.888880516433176,46.84850079742761,0.07132406728512652,0.13351705249074008,-0.2692489630165049,-0.40565629374328616,17.797840466841343,0.140625,0.08889796828355312,-0.11640644073486328,-0.3303995720563524,0.09758669058662583,-0.22340300639560784,-0.009409875074118723,0.37790589343749836,53.65845670604188,15.006689818397852,0.10699656566074447,2,0.078125,-0.1328120231628418,-0.48828125,-0.2539060115814209,-0.8359370231628418,2,-0.13517052357591042,-1.625007629394517,6.03125,-5.999786383472582,5.976562976837157,2.733348524367368,5.960937976837157,-0.13517052357591042
2191,2001-03-01,5.945312976837157,6.0,5.789062976837157,5.9375,19032000.0,-0.001312255859375111,2.600006510443173,-0.08333841959634469,44.055957785812396,44.939128320571285,0.0815927916535415,0.12432160653810875,-0.24390804080682926,-0.38878520489214896,16.843871434585203,0.21093702316284269,0.04566045348236969,-0.10937471389770614,-0.31391797671755395,0.09516854892214166,-0.2116463453076305,-0.007103082487781798,0.36372668086284143,51.2195848126892,12.970067367740562,0.10227163140992411,3,0.08593702316284269,-0.12499999999999911,-0.4804692268371573,-0.2460939884185782,-1.2890629768371573,3,-0.11826543072490259,1.25,5.953125,-1.625007629394517,6.03125,-5.999786383472582,5.976562976837157,-0.11826543072490259
2192,2001-03-02,5.9375,6.132812976837157,5.9375,6.0,45720800.0,-0.0013141405452659072,-5.250015258789034,-7.999511748551413,45.32371699873762,44.55504106171797,0.061589712027192434,0.12306140035365853,-0.22509574632435125,-0.37024496909337223,16.304965263311612,0.19531297683715731,-0.0003692871867890801,-0.1074220418930052,-0.3148891131261893,0.10004502934017889,-0.21115557750959724,-0.0036885062764131504,0.35042807139199894,43.18167946555423,4.9406969574724755,0.10373353561659192,3,0.09375,-0.1171870231628418,-0.41796875,-0.2382810115814209,-1.1087498664855966,4,-0.10657886705900499,2.600006510443173,5.945312976837157,1.25,5.953125,-1.625007629394517,6.03125,-0.10657886705900499
2193,2001-03-05,5.835937976837157,5.945312976837157,5.757812976837157,5.9375,13332800.0,-0.01710518284847873,2.199986979219697,1.624992370605483,28.800014062506833,42.387354514417794,0.13305282488030734,0.22443985803410538,-0.11978423658879311,-0.2590610690605457,15.810833549860593,0.1875,-0.04254179538910563,-0.2015622138977058,-0.4279103386463623,0.02478591085095072,-0.3147362762720336,-0.08838815152337798,0.43172297169916174,20.833333333333336,-13.746728606202488,0.11317406237432807,3,0.125,0.1523435115814218,-0.34570348262786776,-0.1367189884185782,-0.8359379768371573,0,-0.07898267230848244,-5.250015258789034,5.9375,2.600006510443173,5.945312976837157,1.25,5.953125,-0.07898267230848244
2194,2001-03-06,5.84375,5.90625,5.78125,5.851562976837157,15170400.0,0.0013386062692661849,1.1333420139242103,0.07692813311359632,35.57690614777336,41.72496150417623,0.10574199064079615,0.21601209867398463,-0.119145232841956,-0.2572328565885691,16.02524087110919,0.125,-0.08890790002036297,-0.18632829189300537,-0.42813867760221136,0.05548209381620062,-0.30723348474760837,-0.06542309903840238,0.39332007023436955,22.916539510091383,-12.560032152736,0.12090519285460319,3,0.10156297683715731,0.2070314884185791,-0.35351550579071045,-0.1445310115814209,-0.8125,1,-0.106951871657754,2.199986979219697,5.835937976837157,-5.250015258789034,5.9375,2.600006510443173,5.945312976837157,-0.106951871657754
2195,2001-03-07,5.773437976837157,5.882812976837157,5.736328125,5.851562976837157,16062400.0,-0.01203200396369497,1.0833401150173485,9.999389685689266,36.63366934959973,41.03346649817898,0.1597895383718262,0.26353276194134434,-0.04480286950504908,-0.17659364240416497,15.659486191282818,0.14648485183715731,-0.1063575153839178,-0.23359346389770597,-0.481212529113642,0.014025601318230052,-0.357402996505674,-0.10978393128973796,0.43487666779337975,9.359714921063095,-28.1473695928661,0.12380953260796816,3,0.1611325740814218,0.3017575740814218,-0.11914098262786776,-0.07421898841857821,-1.0259380340576163,2,-0.11366710833871474,1.1333420139242103,5.84375,2.199986979219697,5.835937976837157,-5.250015258789034,5.9375,-0.11366710833871474
2196,2001-03-08,5.945312976837157,5.953125,5.765625,5.796875,18649600.0,0.029769956945853826,1.285720929015907,-1.9000061035156137,36.63366934959973,39.64355483896434,-0.009399621095579569,0.07261458731679227,-0.21182650835152206,-0.33354434917641296,15.244908894628765,0.1875,-0.11443371008245595,-0.047265362739564054,-0.2716679329060394,0.1771372074269113,-0.15946664782280173,0.06493592234367362,0.2252427462229365,52.70941648055466,16.43253364088062,0.1122012850832377,3,-0.010742425918578213,0.1298825740814218,-0.29101598262786776,-0.2460939884185782,-1.12406301498413,3,-0.13929039618710748,1.0833401150173485,5.773437976837157,1.1333420139242103,5.84375,2.199986979219697,5.835937976837157,-0.13929039618710748
2197,2001-03-09,5.890625,5.96875,5.851562976837157,5.945312976837157,10895200.0,-0.009198502593592783,1.3076937523181906,-0.3684230814945175,35.92229212628247,38.142496432136,0.03829243002257954,0.1186168468144917,-0.15181518983775444,-0.2659697152835889,14.335183335208935,0.11718702316284269,-0.10774407852431267,-0.09257833957672101,-0.31759851596029076,0.13244183680684873,-0.2050884277685059,0.01993174861506386,0.24519251521528673,66.38655462184873,29.729228532723837,0.11251008819178486,3,0.0439455509185791,0.1845705509185791,-0.19335901737213135,-0.1914060115814209,-1.018125057220459,4,-0.20954907161803715,1.285720929015907,5.945312976837157,1.0833401150173485,5.773437976837157,1.1333420139242103,5.84375,-0.20954907161803715
2198,2001-03-12,5.617187976837158,5.867187976837157,5.59375,5.859375,18232800.0,-0.04641901719475294,1.1212118970246419,4.428524095597732,28.90622988341326,36.7490373577954,0.2854044939600584,0.3782190095680491,0.12689987377919643,0.0162751519212474,13.84501177467432,0.296875,-0.10627349143623732,-0.34492161273956334,-0.6211594583340698,-0.06868376714505686,-0.4830405355368166,-0.2068026899423101,0.48667038716090527,6.2501271565755205,-30.62196048819421,0.13811892279725319,3,0.2460935115814209,0.3867185115814209,0.08007800579071045,0.0820310115814209,-0.4284381866455078,0,-0.14036166255676863,1.3076937523181906,5.890625,1.285720929015907,5.945312976837157,1.0833401150173485,5.773437976837157,-0.14036166255676863
2199,2001-03-13,5.59375,5.65625,5.3125,5.65625,26437600.0,-0.004172546287182555,10.0,0.25806502422706695,29.838689829859447,35.74346061484275,0.2684914721198739,0.36888445772611433,0.15494864397519237,0.05009577223666106,13.312421056932275,0.34375,-0.12107297223612434,-0.3355470895767212,-0.6234559185498592,-0.04763826060358323,-0.47950150406328973,-0.19159267509015265,0.4590975275982574,42.857142857142854,4.859540589116534,0.14395441448656887,3,0.1289064884185791,0.2695314884185791,0.10351598262786865,0.1054689884185791,-0.4337501525878915,1,-0.1061452513966481,1.1212118970246419,5.617187976837158,1.3076937523181906,5.890625,1.285720929015907,5.945312976837157,-0.1061452513966481
2200,2001-03-14,5.40625,5.554687976837158,5.328125,5.46875,17613600.0,-0.03351955307262566,-1.0714329310825892,1.0,26.42855087589888,33.78485984707459,0.4137718174859204,0.5306764850193364,0.3454794530403227,0.24587082125090198,12.49337645388698,0.265625,-0.14426002573669727,-0.48945333957672155,-0.851492100445955,-0.12741457870748807,-0.6704727200113378,-0.30843395914210525,0.5577558242864669,14.285714285714285,-25.174766934549645,0.1810193804346166,3,0.3164064884185791,0.4570314884185791,0.29101598262786865,0.2929689884185791,-0.377500057220459,2,-0.06936416184971095,10.0,5.59375,1.1212118970246419,5.617187976837158,1.3076937523181906,5.890625,-0.06936416184971095
2201,2001-03-15,5.460937976837158,5.546875,5.390625,5.484375,12659200.0,0.010115695137508984,1.1052699208146612,0.37499237060546875,27.464769359981446,31.800532331657237,0.31642510258654166,0.45825841203638973,0.3033352942328378,0.19848774204775488,12.318472855513129,0.15625,-0.16145163659858053,-0.40859351158142054,-0.816425067930151,-0.0007619552326900703,-0.6125092897557858,-0.2046777334070553,0.4248871485349328,22.619120279947914,-16.5728749006366,0.20391577817436526,3,0.1796870231628418,0.4023435115814209,0.23632800579071045,0.1914060115814209,-0.5859379768371582,3,-0.13064386321245547,-1.0714329310825892,5.40625,10.0,5.59375,1.1212118970246419,5.617187976837158,-0.13064386321245547
2202,2001-03-16,5.476562976837158,5.5,5.304687976837158,5.326171875,20744800.0,0.002861230079205024,-1.0202020700216767,-6.416817562206262,27.464769359981446,31.652171809154417,0.25539802663290345,0.41012967663856337,0.29590900144122756,0.19170482828765856,12.18596408531969,0.1953120231628418,-0.17013186733212127,-0.35898416042327863,-0.7793021530554078,0.06133383220885058,-0.5691431567393428,-0.14882516410721447,0.3404631334902817,30.555555555555603,-8.295369265180025,0.21015899631606458,3,0.1601560115814209,0.3828125,0.3046872615814209,0.1757810115814209,-0.7628130912780762,4,-0.11965771557010185,1.1052699208146612,5.460937976837158,-1.0714329310825892,5.40625,10.0,5.59375,-0.11965771557010185
2203,2001-03-19,5.539062976837158,5.570312976837158,5.445312976837158,5.476562976837158,14292800.0,0.011412267194651271,1.0,0.4155830979127628,27.97203991103379,30.80718667173891,0.16355751999801793,0.3184229892105641,0.2510662014841465,0.13912383994513,11.772592484624516,0.125,-0.18825943353923869,-0.26757791042327916,-0.6858548622404887,0.15069904139393042,-0.4767163863318835,-0.058439434514674815,0.20623579480164267,66.666757089243,29.874947122381307,0.20913847590860463,3,0.0976560115814209,0.2890625,0.3515622615814209,0.1914060115814209,-0.5728130340576172,0,-0.1203385909936393,-1.0202020700216767,5.476562976837158,1.1052699208146612,5.460937976837158,-1.0714329310825892,5.40625,-0.1203385909936393
2204,2001-03-20,5.40625,5.65625,5.40625,5.554687976837158,18596800.0,-0.023977517026353645,-2.3684102320292197,-2.3750076293945312,26.6666666666667,29.699741929190797,0.25455380339244016,0.4230883707117563,0.3978385455983755,0.28043576712767315,10.959048807899544,0.25,-0.213829824554856,-0.36875023841857946,-0.8082018971449427,0.07070142030778381,-0.5884760677817615,-0.14902440905539738,0.2773632603665712,28.888792438140786,-5.531168051279646,0.21972582936318172,3,0.2304689884185791,0.4218754768371582,0.5097659826278687,0.3242189884185791,-0.44624996185302734,1,-0.04023125268131322,1.0,5.539062976837158,-1.0202020700216767,5.476562976837158,1.1052699208146612,5.460937976837158,-0.04023125268131322
2205,2001-03-21,5.117187976837158,5.421875,5.109375,5.414062976837158,25528000.0,-0.05346811989139266,1.0000061035342516,1.9999935752673492,21.50537634408606,28.01882048413372,0.4925322348953438,0.6786463849834421,0.6950183602708417,0.5757784177346537,11.32261178805036,0.3125,-0.22243720115248866,-0.614452910423279,-1.131242163150847,-0.09766365769571106,-0.872847536787063,-0.356058284059495,0.5390620231628418,1.4286586216517858,-29.59120891556578,0.25839462636378396,3,0.4218745231628418,0.6132810115814209,0.8183592557907104,0.6132810115814209,-0.47218799591064453,2,0.008366288431993718,-2.3684102320292197,5.40625,1.0,5.539062976837158,-1.0202020700216767,5.476562976837158,0.008366288431993718
2206,2001-03-22,5.007812976837158,5.226562976837158,4.820312976837158,5.21875,37176800.0,-0.021374043809819665,2.586199348819393,0.7105247096011513,20.100508677576357,26.260844545388597,0.5084016449663,0.7547262122056146,0.8141780377167525,0.6902380879265984,12.051243854290993,0.40625,-0.2487794024525014,-0.6781248092651371,-1.27892256539109,-0.07732705313918409,-0.9785236873281136,-0.3777259312021606,0.6484370231628418,22.429919336575992,-6.760268082574978,0.30039887806297666,3,0.3359375,0.5429685115814209,0.9277342557907104,0.7226560115814209,-0.17031288146972656,3,0.004180860195702962,1.0000061035342516,5.117187976837158,-2.3684102320292197,5.40625,1.0,5.539062976837158,0.004180860195702962
2207,2001-03-23,5.109375,5.15625,4.929687976837158,5.09375,23750400.0,0.020280714082694606,3.142848423549107,-0.07407424152344094,26.633143326846465,26.00827937243673,0.3177833955826488,0.6177695220184454,0.7147156751259356,0.5968978007296943,13.123120107562624,0.2265620231628418,-0.27259844453051585,-0.5339846372604367,-1.1722539747540015,0.10428470023312819,-0.8531193060072191,-0.21484996851365423,0.3964063358306884,34.579401934986684,4.1531729101962895,0.3191346687467823,3,0.1289064884185791,0.4414064884185791,0.8261722326278687,0.6210939884185791,-0.10437488555908203,4,-0.04587155963302747,2.586199348819393,5.007812976837158,1.0000061035342516,5.117187976837158,-2.3684102320292197,5.40625,-0.04587155963302747
2208,2001-03-26,5.203125,5.3125,5.148437976837158,5.171875,23172000.0,0.0183486238532109,-3.200039062976843,2.0,30.47619047619048,26.079112777584623,0.17782165901892633,0.48813126091879244,0.6229387001762099,0.5082558565776818,13.708811750843436,0.203125,-0.3114234222317309,-0.4015627384185789,-1.0484929069862625,0.24536743014910467,-0.7250278227024207,-0.07809765413473713,0.17927203121185276,45.79436160327468,13.82260608716674,0.32346508428384174,3,0.0351564884185791,0.3476564884185791,0.7324222326278687,0.5273439884185791,-0.27562522888183594,0,-0.09405407604870497,3.142848423549107,5.109375,2.586199348819393,5.007812976837158,1.0000061035342516,5.117187976837158,-0.09405407604870497
2209,2001-03-27,5.085937976837158,5.28125,5.03125,5.265625,24633600.0,-0.022522430878143762,1.3703757287501102,-5.7499847412109375,29.629629629629648,26.43478819466582,0.24071394551332403,0.5595553910237872,0.7390147085062102,0.6238089250235062,14.281356308657363,0.25,-0.353509149080681,-0.47148416042327845,-1.1252874086873064,0.18231908784074946,-0.7983857845552924,-0.1445825362912645,-0.265625,44.15587915663615,8.938693847936108,0.3269016241320138,3,0.1523435115814209,0.4648435115814209,0.9121092557907104,0.6445310115814209,-0.3484377861022949,1,-0.023533128914019708,-3.200039062976843,5.203125,3.142848423549107,5.109375,2.586199348819393,5.007812976837158,-0.023533128914019708
2210,2001-03-28,5.148437976837158,5.195312976837158,5.023437976837158,5.070312976837158,19444000.0,0.012288785330187402,1.0,-0.434783762482386,24.75247524752477,26.133422182170634,0.15399124486243387,0.4571158162671063,0.6758551682840199,0.5602713032252638,14.976355685398133,0.171875,-0.3657281657164324,-0.3687498092651369,-1.0190517622842652,0.2815521437539914,-0.6939007857747006,-0.04359883275557319,-0.31890625953674334,66.66673125419618,32.27164497173419,0.3251509765095639,3,0.0898435115814209,0.34375,0.8496092557907104,0.5820310115814209,-0.4009380340576172,2,-0.03660099228891722,1.3703757287501102,5.085937976837158,-3.200039062976843,5.203125,3.142848423549107,5.109375,-0.03660099228891722
2211,2001-03-29,5.242187976837158,5.40625,5.0625,5.140625,26839200.0,0.01820940650771785,-1.6666617345419505,1.300006103515625,29.951699652689214,26.409747770249275,0.028997800741832336,0.3246326586505912,0.5825214129620484,0.46514510313005,16.02652406224509,0.34375,-0.3785161198841074,-0.2398435592651369,-0.8683513108984782,0.3886641923682044,-0.5540974350818075,0.07441031655153374,-0.40362189388275205,65.57383610343169,33.770328183284825,0.31425387581667047,3,-0.0039064884185791016,0.234375,0.7363280057907104,0.4882810115814209,-0.5246877670288086,3,-0.11391960733749851,1.0,5.148437976837158,1.3703757287501102,5.085937976837158,-3.200039062976843,5.203125,-0.11391960733749851
2212,2001-03-30,5.304687976837158,5.445312976837158,5.242187976837158,5.257812976837158,22817600.0,0.011922502641293908,-4.2,0.461536294620011,38.888888888888886,27.62273099001095,-0.06755022725033033,0.22376576477390486,0.5186539075783472,0.3980008012845051,16.491397658212133,0.203125,-0.36948539181211615,-0.14570295810699463,-0.7404751187170735,0.44906920250308424,-0.44308903841203406,0.1516831221980448,-0.44341453720092794,66.66666666666666,30.324191062449927,0.2973860803050392,3,-0.0664064884185791,0.171875,0.6542967557907104,0.4257810115814209,-0.6571879386901855,4,-0.08807075618956206,-1.6666617345419505,5.242187976837158,1.0,5.148437976837158,1.3703757287501102,5.085937976837158,-0.08807075618956206
2213,2001-04-02,5.375,5.445312976837158,5.3125,5.320312976837158,16204000.0,0.013254695369427694,-2.7777657215323788,1.166656494140625,42.47311333973437,29.379002842574028,-0.1828059815712768,0.1234818220952949,0.4442371932652236,0.3235309383542049,17.840688860394422,0.140625,-0.36442561230924486,-0.0523440361022951,-0.6192832262062078,0.5145951540016176,-0.33581363115425145,0.23112555894966125,-0.4786841881317141,83.33322030526621,45.83962596875993,0.2834695950519562,4,-0.2421870231628418,0.1015629768371582,0.5683597326278687,0.3554689884185791,-0.6999998092651367,0,-0.06883718801099203,-4.2,5.304687976837158,-1.6666617345419505,5.242187976837158,1.0,5.148437976837158,-0.06883718801099203
2214,2001-04-03,5.21875,5.398437976837158,5.203125,5.34375,19647200.0,-0.029069767441860517,-1.500006103515625,-2.2857342157350007,43.406588984287126,31.81247091370748,-0.06252504932364644,0.24296452371559418,0.5987638478920712,0.4740485768880509,19.39402912929305,0.1953129768371582,-0.36554858488228437,-0.1773440361022951,-0.715827581310962,0.3611395091063718,-0.44658580870662856,0.09189773650203836,-0.2894943582335818,46.29618326822917,5.624590609828928,0.26924177260433363,4,-0.0859370231628418,0.2578129768371582,0.7246097326278687,0.5117189884185791,-0.5662498474121085,1,-0.05580842709113021,-2.7777657215323788,5.375,-4.2,5.304687976837158,-1.6666617345419505,5.242187976837158,-0.05580842709113021
2215,2001-04-04,5.117187976837158,5.203125,5.0625,5.15625,26589600.0,-0.019460986474317044,1.1176546618460688,0.3124961853027344,38.29785714378473,33.83439852106397,0.0436245626512779,0.30866661825750086,0.6928533767963039,0.5737202248870519,21.049836081318595,0.15625,-0.37658140107595095,-0.24609355926513654,-0.7674679468919461,0.275280828361673,-0.5067807530785409,0.014593634548267786,-0.15696889496649558,14.285821052618466,-27.484989239263477,0.26068719381340466,4,0.0703125,0.359375,0.8085935115814209,0.6132810115814209,-0.38968801498413086,2,-0.0741985222784356,-1.500006103515625,5.21875,-2.7777657215323788,5.375,-4.2,5.304687976837158,-0.0741985222784356
2216,2001-04-05,5.117187976837158,5.265625,5.007812976837158,5.195312976837158,24699200.0,0.0,1.3571487738419619,2.000024414360527,37.63439237125174,35.05675952599788,0.06791275018666987,0.2566005772841322,0.697316036305665,0.5718106582611888,22.69027705279964,0.2578120231628418,-0.37661647311115587,-0.2046873092651369,-0.6586083175739628,0.24923369904368897,-0.4316478134195494,0.022273194889275594,-0.127863261268506,25.0,-17.438076569605386,0.2269605041544127,4,0.109375,0.359375,0.8085935115814209,0.6132810115814209,-0.2871880531311035,3,-0.07224437244263882,1.1176546618460688,5.117187976837158,-1.500006103515625,5.21875,-2.7777657215323788,5.375,-0.07224437244263882
2217,2001-04-06,4.65625,5.023437976837158,4.539062976837158,5.023437976837158,69001600.0,-0.09007642066767607,1.6382944461975797,4.700006103515625,26.160306257653545,34.577216835049335,0.5116175409397083,0.6538436307580868,1.159719256916377,1.028763074686796,24.78458324124137,0.578125,-0.3494981411701401,-0.6039065361022953,-1.0677819823803194,-0.14003108982427115,-0.8358442592413073,-0.3719688129632832,0.7890629768371582,12.930981866244611,-25.350024206686445,0.23193772313901223,4,0.3359379768371582,0.6796879768371582,1.269531488418579,1.074218988418579,0.22875022888183594,4,0.01315440747561869,1.3571487738419619,5.117187976837158,1.1176546618460688,5.117187976837158,-1.500006103515625,5.21875,0.01315440747561869
2218,2001-04-09,4.828750133514403,4.84499979019165,4.675000190734863,4.6875,39734400.0,0.03704700854000609,-1.045111013592389,-0.3846807151233209,34.732309104226005,35.144181221115595,0.31338321978513495,0.4419037573327005,0.9793854151865053,0.8534894851242738,26.288885045481823,0.1887497901916504,-0.30264081303979484,-0.39198451042175364,-0.8620719297867092,0.07810290894320193,-0.627028220104231,-0.1569408007392763,0.5984378433227544,33.70905095880671,-5.52206702606675,0.23504370968247768,4,0.1634378433227548,0.4251563549041757,1.0970313549041757,0.9017188549041757,0.17624998092651456,0,-0.037535612809916796,1.6382944461975797,4.65625,1.3571487738419619,5.117187976837158,1.1176546618460688,5.117187976837158,-0.037535612809916796
2219,2001-04-10,5.0,5.046249866485597,4.862500190734863,4.875,25829600.0,0.03546463613783213,-1.4500019073534953,0.8849549157222824,46.69601913332697,37.582352763982506,0.143781208711812,0.23599022746449805,0.787522456804477,0.6750698438986582,26.52135982304299,0.21749973297119318,-0.27020994434944523,-0.1910471439361574,-0.6362843339026325,0.2541900460303177,-0.41366573891939495,0.031571451047080146,0.4094254768371579,63.440836221566954,18.62541232032261,0.22261859498323758,4,-0.007812023162841797,0.2539064884185791,0.9746097326278687,0.7304689884185791,0.18249988555908203,1,-0.06499996185302737,-1.045111013592389,4.828750133514403,1.6382944461975797,4.65625,1.3571487738419619,5.117187976837158,-0.06499996185302737
2220,2001-04-11,5.03125,5.193749904632568,5.0,5.051249980926514,24724800.0,0.006250000000000089,-3.696968470941826,-0.15999984741210938,50.691230759494566,39.886745109183096,0.10522554207127754,0.18467403158228812,0.7376123654056421,0.6357610506197471,26.53890222399714,0.19374990463256836,-0.24871057006581054,-0.14104714393615758,-0.5796605922062419,0.2975663043339267,-0.36035386807119973,0.07825958019888457,0.36076822683715815,67.7419143131473,19.264776093028217,0.21930672413504193,4,-0.0390620231628418,0.2226564884185791,0.9667972326278687,0.6992189884185791,0.14375019073486328,2,-0.07527947277756197,-1.4500019073534953,5.0,-1.045111013592389,4.828750133514403,1.6382944461975797,4.65625,-0.07527947277756197
2221,2001-04-12,4.747499942779541,4.934999942779541,4.677499771118164,4.881249904632568,40323200.0,-0.05639752690096078,1.1347161114602975,6.687504470352621,40.362843408634276,40.05051783359926,0.3480229664623584,0.43451227460880126,0.994235068324139,0.9123401253110259,26.85284257320337,0.35375022888183594,-0.2220869770364473,-0.38912529945373553,-0.8446187360086181,0.06636813710114708,-0.6168720177311764,-0.16137858117629467,0.6274591790576167,31.83765508260147,-17.63747349089218,0.2277467182774411,4,0.2446880340576172,0.5064065456390381,1.257383108139038,0.9829690456390381,0.5275001525878906,3,-0.004212739582426184,-3.696968470941826,5.03125,-1.4500019073534953,5.0,-1.045111013592389,4.828750133514403,-0.004212739582426184
2222,2001-04-16,4.821249961853027,4.96875,4.7537498474121085,4.755000114440918,17379200.0,0.015534496042628243,-5.254515189346514,-0.4953261032321547,39.72072090111099,39.74469645152999,0.22181146307885768,0.3258575085636233,0.897181391953481,0.8284070971931285,26.837181108981707,0.22125005722045898,-0.1912637535020405,-0.2826096296310423,-0.7293368942953506,0.16411763503326604,-0.5059732619631969,-0.05924599729888769,0.5369912370841305,28.192742511469376,-20.84959177785595,0.2233636323321544,4,0.14750051498413086,0.43265652656555176,1.1836330890655518,0.9092190265655518,0.47875022888183594,0,0.0018148741347698838,1.1347161114602975,4.747499942779541,-3.696968470941826,5.03125,-1.4500019073534953,5.0,0.0018148741347698838
2223,2001-04-17,4.872499942779541,4.9375,4.78125,4.817500114440918,11406400.0,0.010630019462176232,-1.45097929218698,0.8301880002303219,44.04324202899091,39.815435678719304,0.10257243281702166,0.2341129521657681,0.8275281438397535,0.7633017072246,27.22768655070693,0.15625,-0.17578895937251815,-0.19803149700164813,-0.605809795701723,0.20974680169842674,-0.40192064635168556,0.005857652348389308,0.4693576917156168,37.77242057719218,-11.396935686051123,0.2038891493500373,4,0.029844045639038086,0.3306255340576172,1.132383108139038,0.8579690456390381,0.15000009536743164,1,0.0025654769110503572,-5.254515189346514,4.821249961853027,1.1347161114602975,4.747499942779541,-3.696968470941826,5.03125,0.0025654769110503572
2224,2001-04-18,5.18874979019165,5.255000114440918,4.881249904632568,4.926249980926514,25098400.0,0.06490504897403926,-1.1205687957729904,4.772738701091527,50.98546859299704,41.225170284187335,-0.24404433949049142,-0.1046314476114123,0.4959185704640605,0.43975974836869813,27.66234409235635,0.38250017166137695,-0.17946928050500244,0.12909336090087908,-0.25169480478929085,0.509881526591049,-0.06130072194420588,0.31948744374596405,0.1370519511503474,88.52808920111039,39.854735388435415,0.190394082845085,4,-0.2864058017730713,-0.09109330177307129,0.7448441982269287,0.5417191982269287,-0.09375,2,-0.0354130923981103,-1.45097929218698,4.872499942779541,-5.254515189346514,4.821249961853027,1.1347161114602975,4.747499942779541,-0.0354130923981103
2225,2001-04-19,5.1599998474121085,5.241250038146973,5.050000190734863,5.1837501525878915,17739200.0,-0.005540822730340178,1.7567530414461474,-0.09047741879230907,47.924869040925664,42.368556580817774,-0.23309535733140674,-0.0764282096702038,0.5008504200130703,0.45848150224623385,27.102098703740136,0.19124984741210938,-0.19716124457960493,0.09820282459258944,-0.2844239713574135,0.4808296205425924,-0.09311057338241202,0.2895162225675909,0.15006711863979216,83.54974709067564,35.48517259147755,0.19131339797500158,4,-0.2629683017730704,-0.062343358993529385,0.6329691410064706,0.5704691410064706,-0.0625,3,0.004360472638048174,-1.1205687957729904,5.18874979019165,-1.45097929218698,4.872499942779541,-5.254515189346514,4.821249961853027,0.004360472638048174
2226,2001-04-20,5.028749942779541,5.125,4.958749771118164,5.073750019073486,15711200.0,-0.02543602878174367,1.2542398086186273,1.894715708319807,43.2667224239818,44.26926948818758,-0.12930774583177929,0.05952240899122341,0.6062660185700945,0.580210382486964,25.83522990736321,0.20125007629394442,-0.21074340556741333,-0.034093928337097346,-0.4162130674055531,0.3480252107313584,-0.22515349787132521,0.15696564119713052,0.26589694348806514,54.8628326918431,8.773267075219088,0.1910595695342279,4,-0.06374979019165039,0.06890654563903809,0.7642190456390381,0.7017190456390381,-0.061249732971191406,4,0.029082823687686776,1.7567530414461474,5.1599998474121085,-1.1205687957729904,5.18874979019165,-1.45097929218698,4.872499942779541,0.029082823687686776
2227,2001-04-23,4.875,5.122499942779541,4.864999771118164,5.036250114440918,16105600.0,-0.03057418732866224,-1.8413722343532135,3.583329801212224,38.27666889675183,44.663087242912674,0.06563756028775192,0.20534122205660843,0.7368995952505264,0.7293115229456504,24.597669481158817,0.25750017166137695,-0.2125276631020041,-0.17612512111663836,-0.566521684688432,0.21427144245515528,-0.37132340290253474,0.019073160669258016,0.4045352080789968,19.788913425516796,-20.697737057265726,0.19519828178589665,4,0.09124994277954102,0.2226564884185791,0.8769532442092896,0.8554689884185791,0.14750003814697266,0,0.08205130161383223,1.2542398086186273,5.028749942779541,1.7567530414461474,5.1599998474121085,-1.1205687957729904,5.18874979019165,0.08205130161383223
2228,2001-04-24,4.713749885559082,4.918749809265137,4.706250190734863,4.918749809265137,26670400.0,-0.03307694655198312,1.0731677816131524,1.2713164540491948,38.18713077184941,43.717655202748496,0.2334043429681545,0.34577692944622385,0.8739422722022692,0.8859883116546623,24.281406032437385,0.21249961853027344,-0.21901799200265692,-0.3129064798355099,-0.7239868795235358,0.098173919852516,-0.5184466796795233,-0.1073662799914965,0.5509758778950777,1.366687173925889,-36.79944774226901,0.20554019984401298,4,0.252500057220459,0.38390660285949707,1.0342973470687866,1.016719102859497,0.16625022888183594,1,0.12437026134369189,-1.8413722343532135,4.875,1.2542398086186273,5.028749942779541,1.7567530414461474,5.1599998474121085,0.12437026134369189
2229,2001-04-25,4.966249942779541,5.007500171661377,4.706250190734863,4.762499809265137,21449600.0,0.05356670662438234,1.104799012511848,-0.9939034602108319,46.70216006744455,43.27442512585405,-0.027252516867826593,0.08838177224943067,0.5928695741874801,0.6284344312189605,23.49066964620283,0.30124998092651367,-0.15126535463708013,-0.05442202091217041,-0.46535345749048584,0.356509415666145,-0.25988773920132857,0.15104369737698775,0.28396256494227856,48.598098355045025,7.105112654773265,0.20546571828915777,4,0.0,0.13140654563903809,0.7661722898483276,0.7642190456390381,-0.06874990463256836,2,0.011326472895149875,1.0731677816131524,4.713749885559082,-1.8413722343532135,4.875,1.2542398086186273,5.028749942779541,0.011326472895149875
2230,2001-04-26,4.960000038146973,5.099999904632568,4.9375,5.036250114440918,17641600.0,-0.001258475651563784,-1.6804074248859524,-0.37423325805356955,46.574960169847785,43.96466032154444,-0.03595314172416675,0.08410252124948148,0.5754260003196148,0.6293869255338276,22.500631647727822,0.16249990463256836,-0.11196854478590001,-0.051250028610229315,-0.45847130611420184,0.3559712488937432,-0.254860667362216,0.1523606101417574,0.275989478957154,60.597006087576375,16.31478215072398,0.20361063875198637,4,0.02062511444091797,0.03218793869018555,0.772422194480896,0.7704689502716064,-0.16249990463256925,3,0.027217691735162308,1.104799012511848,4.966249942779541,1.0731677816131524,4.713749885559082,-1.8413722343532135,4.875,0.027217691735162308
2231,2001-04-27,4.644999980926514,4.695000171661377,4.587500095367432,4.625,111773600.0,-0.06350807556407623,-1.2631644991442008,-0.262294569377392,49.7382194305471,45.07771571370401,0.29388322149473645,0.3710950366627426,0.8656060477562848,0.939823700066035,22.86058346764123,0.372499942779541,-0.12111238364453136,-0.3363906860351564,-0.7595775140021779,0.08679614193186502,-0.5479841000186667,-0.12479727205164615,0.5770510053722733,10.747645225922836,-35.95120127327304,0.21159341398351073,4,0.27625012397766113,0.34718799591064453,0.9897657632827759,1.1167190074920654,0.2800002098083496,4,0.09741654862081117,-1.6804074248859524,4.960000038146973,1.104799012511848,4.966249942779541,1.0731677816131524,4.713749885559082,0.09741654862081117
2232,2001-04-30,4.837500095367432,4.9375,4.625,4.747499942779541,28308000.0,0.04144243600244768,1.1551726972872896,4.500011920940324,50.201728244900536,45.76199195991618,0.11614442567721639,0.1494628277270289,0.6444701641561554,0.7425859208703205,23.097149246428497,0.3125,-0.13823535879126947,-0.1205311775207516,-0.5194596908831102,0.278397335841607,-0.3199954342019309,0.07893307916042769,0.3708911307421223,48.780505959303675,0.42042214637968556,0.19946425668117937,4,0.08375000953674316,0.15468788146972656,0.609765887260437,0.7796878814697266,-0.032500267028808594,0,0.026873408140169586,-1.2631644991442008,4.644999980926514,-1.6804074248859524,4.960000038146973,1.104799012511848,4.966249942779541,0.026873408140169586
2233,2001-05-01,5.005000114440918,5.0349998474121085,4.800000190734863,4.837500095367432,24913600.0,0.03462532625764503,1.0659357243015712,1.8611081676768533,50.115476086120545,45.665326125818794,-0.03417807313989396,-0.049727471433191006,0.4509496116728666,0.5685297900866333,23.225121160520164,0.2349996566772452,-0.10570558980032363,0.0654688358306883,-0.2831923512673775,0.4141300229287541,-0.10886175771834505,0.23979942937972165,0.19000454668318767,81.46344867369439,33.564711204303116,0.17433059354903313,5,-0.09062504768371582,-0.012812137603759766,0.38953137397766113,0.6121878623962402,-0.1550002098083496,1,0.0034964881730097375,1.1551726972872896,4.837500095367432,-1.2631644991442008,4.644999980926514,-1.6804074248859524,4.960000038146973,0.0034964881730097375
2234,2001-05-02,4.927499771118164,5.039999961853027,4.807499885559082,5.03000020980835,18270400.0,-0.015484583726410373,2.7959213860592214,-0.6119428478704597,47.65403697991602,45.63523367459551,0.002644920972540099,0.0050956246007993755,0.5035109613797228,0.6394557754401688,22.977992850806203,0.2325000762939453,-0.07700158411087088,0.002531003952026545,-0.3204069203755653,0.3254689282796184,-0.15893795821176937,0.16399996611582246,0.25438605632020295,66.34142483647969,20.08718070863796,0.16146896216379605,5,-0.07124972343444824,0.06468820571899414,0.46703171730041504,0.6896882057189941,-0.16749954223632812,2,-0.00963970753599186,1.0659357243015712,5.005000114440918,1.1551726972872896,4.837500095367432,-1.2631644991442008,4.644999980926514,-0.00963970753599186
2235,2001-05-03,4.737500190734863,4.894999980926514,4.724999904632568,4.889999866485597,16839600.0,-0.03855902368518738,1.0923098592375884,1.487795347019673,49.76387832691057,46.35713988603203,0.1412659443492501,0.1741186236991652,0.6676125750815523,0.8200877442268588,22.35620497554854,0.2024998664855957,-0.06590990057290647,-0.1684841871261593,-0.48847115756473336,0.15150278331241473,-0.32847767234544634,-0.008490701906872289,0.43152917969147975,33.14920212737931,-14.311956691218093,0.15999348521928708,5,0.11749982833862305,0.2546877861022949,0.6570312976837158,0.8796877861022949,0.06749963760375977,3,0.03377305350298898,2.7959213860592214,4.927499771118164,1.0659357243015712,5.005000114440918,1.1551726972872896,4.837500095367432,0.03377305350298898
2236,2001-05-04,4.747499942779541,4.75,4.5,4.525000095367432,26890400.0,0.0021107655181173968,1.1978025663275358,-1.4590184950674523,48.204503108294006,47.46023257620339,0.09742012268861533,0.1422984198996904,0.633311964445542,0.8005586910771223,22.248342185728816,0.25,-0.09543234814814383,-0.1400000333786009,-0.4512072869661088,0.171207220208907,-0.29560366017235484,0.01560359341515305,0.40893009977501826,45.8333259747347,-3.897230438574198,0.1556036267937539,5,0.052500009536743164,0.22515654563903809,0.6177347898483276,0.8696880340576172,0.10500001907348633,4,0.010531899175882486,1.0923098592375884,4.737500190734863,2.7959213860592214,4.927499771118164,1.0659357243015712,5.005000114440918,0.010531899175882486
2237,2001-05-07,4.71750020980835,4.817500114440918,4.662499904632568,4.747499942779541,13495200.0,-0.0063190591538222485,-1.2142832814490365,-0.13483035300975535,46.18696715042487,48.34910328493399,0.1148016390286033,0.18669404322207406,0.6369018990801232,0.8263713757216102,20.77939145457434,0.1550002098083496,-0.119278254658159,-0.17306227684021014,-0.47577738502360134,0.12965283134318106,-0.3244198309319062,-0.021704722748514094,0.4126726310440274,40.27781947650341,-10.512392957445641,0.15135755409169568,5,0.08249974250793457,0.2551562786102295,0.639922022819519,0.8996877670288086,0.17249965667724698,0,0.0439851556328692,1.1978025663275358,4.747499942779541,1.0923098592375884,4.737500190734863,2.7959213860592214,4.927499771118164,0.0439851556328692
2238,2001-05-08,4.647500038146973,4.815000057220459,4.539999961853027,4.815000057220459,27590800.0,-0.014838403507823172,2.283582854361138,5.583383666592491,34.849549003386784,47.032146500038685,0.1949131982692709,0.2555198187498773,0.6786306339462129,0.8899885368398763,19.347266138052806,0.27500009536743164,-0.12561373444747748,-0.23399994373321498,-0.5548176757047187,0.08681778823828878,-0.39440880971896686,-0.0735910777474631,0.45746588907130903,27.314823808657597,-17.92924890787725,0.16040886598575166,5,0.15249991416931152,0.32515645027160645,0.709922194480896,0.9696879386901855,0.15000009536743075,1,0.03388914231283113,-1.2142832814490365,4.71750020980835,1.1978025663275358,4.747499942779541,1.0923098592375884,4.737500190734863,0.03388914231283113
2239,2001-05-09,4.675000190734863,4.757500171661377,4.599999904632568,4.644999980926514,13080800.0,0.005917192546996741,-1.6249965230728882,-0.17910570980405555,36.41457428188587,45.903214734709586,0.13606305826345988,0.21336228419873393,0.6208327070177564,0.8579468910623946,18.82323911368001,0.1575002670288086,-0.1068834635913225,-0.19024980068206787,-0.5186294741017923,0.13812987273765653,-0.35443963739192963,-0.026059963972206113,0.40576709939468714,44.3038478949751,3.7438661866072067,0.164189836709862,5,0.09499979019165039,0.2742187976837158,0.6296877861022949,0.9421877861022949,0.21000003814697266,2,0.0374330923546331,2.283582854361138,4.647500038146973,-1.2142832814490365,4.71750020980835,1.1978025663275358,4.747499942779541,0.0374330923546331
2240,2001-05-10,4.6525001525878915,4.737500190734863,4.627500057220459,4.6875,11176400.0,-0.004812842188020361,-1.588237274063436,-1.1666534212826534,38.777038196185835,44.68530570866944,0.12332620089950108,0.2171667096881853,0.6146674315272067,0.8767264400549104,18.922709131034814,0.1100001335144043,-0.07548908509058183,-0.19381234645843382,-0.525551516614077,0.13792682369720932,-0.3596819315362554,-0.027942761380612247,0.40503644593647703,48.03152680950278,8.897380954105152,0.16586958507782135,5,0.11749982833862216,0.2303123474121085,0.6521878242492667,0.9646878242492667,0.27250003814697177,3,0.023105872706774333,-1.6249965230728882,4.675000190734863,2.283582854361138,4.647500038146973,-1.2142832814490365,4.71750020980835,0.023105872706774333
2241,2001-05-11,4.727499961853027,4.772500038146973,4.642499923706055,4.690000057220459,13471600.0,0.01612032387004181,1.039216566250416,-1.071430517711199,45.38340994567488,44.14993700875548,0.06845888358597385,0.14818947864429877,0.5115346396768334,0.8017725687740365,18.12510292694515,0.13000011444091797,-0.08311288055348154,-0.11781253814697301,-0.45092360341859106,0.21529852712464503,-0.28436807078278203,0.04874299448883601,0.3077351727303661,67.56753041446147,24.91287374711841,0.16655553263580905,5,0.04250001907348633,0.15531253814697266,0.6045317649841309,0.8896880149841309,0.35500001907348633,4,0.016393414513158122,-1.588237274063436,4.6525001525878915,-1.6249965230728882,4.675000190734863,2.283582854361138,4.647500038146973,0.016393414513158122
2242,2001-05-14,4.829999923706055,4.880000114440918,4.650000095367432,4.724999904632568,20039600.0,0.02168164202646561,1.2438982408232286,2.8000076294139338,53.77741872307091,44.55681952397219,-0.039355513498567696,0.0488850128362559,0.38176458672419145,0.6965469655072045,17.260397222304842,0.23000001907348633,-0.08888170999016953,-0.015750074386597035,-0.3487510400053724,0.3172508912321783,-0.18225055719598515,0.15075040842279108,0.18382580549400274,85.2940681484141,35.871113216791,0.1665004828093877,5,-0.059999942779541016,0.0475001335144043,0.5215630531311035,0.7871880531311035,0.41249990463256836,0,0.0046583930646748595,1.039216566250416,4.727499961853027,-1.588237274063436,4.6525001525878915,-1.6249965230728882,4.675000190734863,0.0046583930646748595
2243,2001-05-15,4.885000228881836,5.0,4.775000095367432,4.78000020980835,18256400.0,0.011387226924339133,-2.913033382675507,1.0,46.971119576365936,44.48093981246662,-0.12646727602465813,-0.005408059512829411,0.3028451970855581,0.6359945956379942,16.170092088126438,0.22499990463256836,-0.07860939933639877,0.03862521648406947,-0.2946339723442897,0.3718844053124286,-0.1280043779301101,0.20525481089824904,-0.38500022888183594,71.25006407497786,20.825425098917236,0.16662959441417954,5,-0.13500022888183594,-0.007500171661376953,0.27906274795532227,0.5915627479553223,0.8274998664855966,1,0.0010234672199607164,1.2438982408232286,4.829999923706055,1.039216566250416,4.727499961853027,-1.588237274063436,4.6525001525878915,0.0010234672199607164
2244,2001-05-16,5.005000114440918,5.03000020980835,4.775000095367432,4.860000133514403,17761200.0,0.0245649703043207,1.6153834867769505,1.3809519484471091,51.54639445544866,44.67899716008197,-0.26185442288311833,-0.14743911930657116,0.15957563312533463,0.5133294534976685,16.285156456663888,0.25500011444091797,-0.0802235723721978,0.16781258583068848,-0.1343885498110211,0.47001372147239806,0.016712018009833685,0.31891315365154327,-0.4950001144409182,93.7887985366732,42.80641314863826,0.15110056782085485,5,-0.24000000953674316,-0.12750005722045898,0.11804711818695068,0.47156286239624023,0.505000114440918,2,-0.04145853669969257,-2.913033382675507,4.885000228881836,1.2438982408232286,4.829999923706055,1.039216566250416,4.727499961853027,-0.04145853669969257
2245,2001-05-17,5.182499885559082,5.247499942779541,5.0,5.0,22518800.0,0.03546448892299203,-1.7123298408799936,1.2586200659679554,70.39848396505681,47.14499503305561,-0.41302693561755355,-0.3406311519319445,-0.03734431045076114,0.3322983622422857,16.36389585286183,0.24749994277954102,-0.09028288799729545,0.34418735504150355,0.03680322422302318,0.6515714858599839,0.19049528963226336,0.49787942045074374,-0.6516998771667479,89.25618922789427,31.813567304767126,0.1536920654092402,5,-0.28874993324279785,-0.30499982833862305,-0.05945265293121338,0.29406309127807617,0.3600001335144043,3,-0.0574046624692115,1.6153834867769505,5.005000114440918,-2.913033382675507,4.885000228881836,1.2438982408232286,4.829999923706055,-0.0574046624692115
2246,2001-05-18,5.175000190734863,5.2150001525878915,5.042500019073486,5.182499885559082,12053600.0,-0.001447119149026177,3.75860934992493,-0.04109424398400961,64.90067675134097,49.224296099824066,-0.3782904085962109,-0.33899333566090295,-0.055293229769214136,0.33556356677701693,16.166546641429296,0.17250013351440519,-0.08845500761725233,0.32937514781951904,-0.0030248915204023064,0.6617751871594404,0.16317512814955837,0.4955751674894797,-0.601198186279297,87.86614718669995,28.116323616746968,0.16620001966996084,5,-0.2812502384185791,-0.2975001335144043,-0.05195295810699463,0.3015627861022949,0.2974996566772452,4,-0.048309176963431066,-1.7123298408799936,5.182499885559082,1.6153834867769505,5.005000114440918,-2.913033382675507,4.885000228881836,-0.048309176963431066
2247,2001-05-21,5.275000095367432,5.28249979019165,5.079999923706055,5.164999961853027,14990800.0,0.019323652356883825,2.2400102234276713,-14.667281281790437,62.67606611252025,52.31613133417223,-0.43682981778498675,-0.4295109862429616,-0.17834140952842592,0.23236665043780924,15.767953239068902,0.2024998664855957,-0.07471122421511556,0.40937504768371547,0.025399574789000567,0.7933505205784304,0.21738731123635802,0.6013627841310729,-0.6607762146124267,98.52222673221185,39.8039223744104,0.19198773644735742,5,-0.33375024795532227,-0.38375020027160645,-0.151952862739563,0.20156288146972656,0.20749998092651367,0,-0.03649291203046112,3.75860934992493,5.175000190734863,-1.7123298408799936,5.182499885559082,1.6153834867769505,5.005000114440918,-0.03649291203046112
2248,2001-05-22,5.300000190734863,5.382500171661377,5.232500076293945,5.289999961853027,16757200.0,0.0047393544863414405,-1.4000015258789062,0.09091106130817948,68.39510324183703,55.869523440833476,-0.4017918550517825,-0.43040587618557424,-0.21775944105613654,0.20577938119713934,15.028418032000967,0.15000009536743164,-0.05486191626330239,0.4050626277923586,-0.01764985555444465,0.8277751111391618,0.19370638611895696,0.6164188694657602,-0.6323142372249269,86.41975793158663,27.481575430852615,0.2113562416734017,5,-0.2950000762939453,-0.3587501049041748,-0.18867170810699463,0.17656278610229492,0.3624997138977042,1,-0.010849124589987547,2.2400102234276713,5.275000095367432,3.75860934992493,5.175000190734863,-1.7123298408799936,5.182499885559082,-0.010849124589987547
2249,2001-05-23,5.022500038146973,5.295000076293945,4.992499828338623,5.275000095367432,19695200.0,-0.052358517471942645,1.068377628921272,-25.24942780850658,62.954545257505224,58.555913114313405,-0.07801964818210383,-0.15649933915593905,0.042556524390971795,0.4798131100606735,14.289302173600884,0.30750036239624023,-0.0320118571550001,0.12474997043609637,-0.30069995435377983,0.5501998952259726,-0.08797499195884129,0.337474932831034,-0.2833326628218922,7.692354717627064,-52.25629274282007,0.21272496239493804,5,-0.009999990463256836,-0.08124995231628418,0.030234694480895996,0.45406293869018555,0.7274999618530273,2,0.137381792330465,-1.4000015258789062,5.300000190734863,2.2400102234276713,5.275000095367432,3.75860934992493,5.175000190734863,0.137381792330465
2250,2001-05-24,5.09499979019165,5.09499979019165,4.912499904632568,5.010000228881836,14564800.0,0.014434992831065419,3.2941371166349707,-0.3366318496934079,64.94623735304181,60.72956060402084,-0.09068653232995771,-0.23016748683964394,-0.04059465184866973,0.4044828116934367,14.00318627135826,0.18249988555908203,0.02514196981448258,0.19049973487854022,-0.24331017509039565,0.6243096448474761,-0.026405220105927718,0.40740468986300815,-0.29149913523294035,38.82974082393356,-21.958242740886824,0.21690495498446813,5,-0.0787496566772461,-0.15374970436096191,-0.09499955177307129,0.3815631866455078,0.5975003242492676,3,0.08145249377420982,1.068377628921272,5.022500038146973,-1.4000015258789062,5.300000190734863,2.2400102234276713,5.275000095367432,0.08145249377420982
2251,2001-05-25,5.0974998474121085,5.150000095367432,4.957499980926514,5.102499961853027,6543200.0,0.0004906883853599275,2.84998760228118,-0.058825179375855435,66.74007579821927,62.16985583459288,-0.03931729665950545,-0.2076769263015299,-0.05569971835614318,0.40350401921092605,12.65918545547029,0.19250011444091797,0.08132036999970005,0.17037479877471817,-0.25353637740419455,0.5942859749536309,-0.04158078931473863,0.382330386864175,-0.2360992407831315,39.36166758990385,-23.028442884121148,0.21195558808945641,5,-0.01874971389770419,-0.15624976158142,-0.1001558303832999,0.3790631294250497,0.40000009536743253,4,0.08729773123726425,3.2941371166349707,5.09499979019165,1.068377628921272,5.022500038146973,-1.4000015258789062,5.300000190734863,0.08729773123726425
2252,2001-05-29,4.96750020980835,5.1875,4.9375,5.099999904632568,7977600.0,-0.025502627071142925,-1.5974010532521514,26.49933244325297,63.38913728330334,63.9940800242526,0.12542799991341091,-0.07108311084310692,0.05942069731087152,0.5319143081572157,12.166829549068407,0.25,0.1337759301399446,0.0338751554489134,-0.38823253223973,0.45598284313755677,-0.17717868839540873,0.24492899929323553,-0.05500030517578125,11.702185942036927,-52.847567392907955,0.21105384384432183,5,0.11124992370605469,-0.026250123977661133,0.06382811069488525,0.5090627670288086,0.5124998092651367,1,0.10166071792138731,2.84998760228118,5.0974998474121085,3.2941371166349707,5.09499979019165,1.068377628921272,5.022500038146973,0.10166071792138731
2253,2001-05-30,5.022500038146973,5.087500095367432,4.912499904632568,4.932499885559082,18268000.0,0.011071932766107517,-1.6923082566115248,-0.6792479990787125,64.21268555710627,65.40144570221455,0.10279349588412767,-0.1314438623164058,-0.012140897546524698,0.4798700909777027,11.991956925175371,0.17500019073486328,0.1718059059242254,0.08799998760223371,-0.33480264800248705,0.5108026232069545,-0.12340133020012711,0.29940130540459453,0.3600001335144043,28.75819193403818,-36.76822873033518,0.21140131780236052,5,0.125,-0.08124995231628418,0.009453177452087402,0.45406293869018555,0.09749984741210938,2,0.09158786155364318,-1.5974010532521514,4.96750020980835,2.84998760228118,5.0974998474121085,3.2941371166349707,5.09499979019165,0.09158786155364318
2254,2001-05-31,4.880000114440918,5.025000095367432,4.75,5.025000095367432,21777200.0,-0.028372309133645968,2.7931052626386528,-1.6111081676768533,58.473004421358894,64.07639241958145,0.25222125147653873,0.007710362309739871,0.11608154459704423,0.6232795681925545,12.054108189887062,0.27500009536743164,0.18510044209183185,-0.05212495326995814,-0.4756262126869544,0.3713763061470381,-0.26387558297845626,0.15962567643853998,0.4931000518798827,29.71431187220982,-36.454317745441315,0.21175062970849834,5,0.1862499713897705,0.06124997138977051,0.1519531011581421,0.5965628623962402,0.35500001907348544,3,0.16034831390189375,-1.6923082566115248,5.022500038146973,-1.5974010532521514,4.96750020980835,2.84998760228118,5.0974998474121085,0.16034831390189375
2255,2001-06-01,4.897500038146973,5.025000095367432,4.737500190734863,5.0,17626400.0,0.0035860498556687936,2.7704867798984414,0.7068963816276264,56.614794655560004,63.15573885338357,0.21237627139243287,0.0029637804057003336,0.09353187792543771,0.6054280087077331,11.889066828475132,0.28749990463256836,0.20874988737000688,-0.042625021934509455,-0.4565836536924346,0.3713336098234157,-0.24960433781347202,0.1643542939444531,0.45067612152099557,35.555536717536384,-29.178855753539736,0.2069793158789624,6,0.16250014305114746,0.04375004768371582,0.1344531774520874,0.5478129386901855,0.21000003814697266,4,0.17406839310114242,2.7931052626386528,4.880000114440918,-1.6923082566115248,5.022500038146973,-1.5974010532521514,4.96750020980835,0.17406839310114242
2256,2001-06-04,4.797500133514403,4.925000190734863,4.762499809265137,4.90500020980835,9192400.0,-0.02041856127690922,1.2033944331296673,1.0487816224564885,48.732950499982294,61.60650378532379,0.28295187979989933,0.11267873464447309,0.19074193982308518,0.7058633975756896,11.087846701239977,0.16250038146972656,0.21423586526544014,-0.14512493610382204,-0.5547668181478551,0.264516945940211,-0.3499458771258386,0.05969600491819449,0.5140354680175783,13.333326269075945,-46.78451108828338,0.20482094102201667,6,0.2625000476837167,0.14374995231628507,0.188906431198121,0.6478128433227548,0.375,0,0.18655548848747672,2.7704867798984414,4.897500038146973,2.7931052626386528,4.880000114440918,-1.6923082566115248,5.022500038146973,0.18655548848747672
2257,2001-06-05,4.925000190734863,4.974999904632568,4.792500019073486,4.804999828338623,12728800.0,0.02657635303223227,-1.5172401319359263,-1.1162816486577505,51.47601489000359,59.726605079564514,0.11240369012397977,0.001603318559649125,0.05860193266915026,0.575053891747169,10.423561361071389,0.18249988555908203,0.17786716887908138,-0.0279998779296875,-0.42391516963759646,0.36791541377822146,-0.22595752378364242,0.16995776792426742,0.3520932861492909,53.57144316848841,-4.925986885351477,0.1979576458539546,6,0.09124994277954102,0.016249895095825195,0.03171885013580322,0.5203127861022949,0.25,1,0.1162435999742073,1.2033944331296673,4.797500133514403,2.7704867798984414,4.897500038146973,2.7931052626386528,4.880000114440918,0.1162435999742073
2258,2001-06-06,4.804999828338623,4.920000076293945,4.747499942779541,4.912499904632568,11678800.0,-0.024365554872868955,1.8163190633004025,-0.8958312637338621,42.61991055162179,57.46720122335525,0.17299656034035582,0.14125013467807612,0.16944995961726494,0.6903896867455233,9.459532271161873,0.17750024795532227,0.1490352030793769,-0.1558752298355106,-0.5319745601595827,0.22022410048856145,-0.34392489499754664,0.03217443532652542,0.43971805137657327,23.478142606699606,-29.29296426528193,0.18804966516203608,6,0.1575002670288086,0.13625025749206543,0.15171921253204346,0.605156660079956,0.32000017166137695,2,0.1404787127678735,-1.5172401319359263,4.925000190734863,1.2033944331296673,4.797500133514403,2.7704867798984414,4.897500038146973,0.1404787127678735
2259,2001-06-07,4.849999904632568,4.949999809265137,4.75,4.8125,8780800.0,0.00936526074955224,-1.4615375586510049,-0.3488360745905857,36.40081177423689,54.295487270154695,0.11281811341701165,0.11597912640666763,0.11940961736939393,0.6400661648605181,8.388416796082595,0.19999980926513672,0.11496483463430351,-0.11962513923645002,-0.47530934856286766,0.23605907008996763,-0.29746724389965884,0.058216965426758804,0.3642849137438082,39.130348248804594,-8.652801158975649,0.17784210466320868,6,0.11250019073486328,0.09125018119812012,0.10328161716461182,0.5601565837860107,0.18249988555908203,3,0.055670100254768595,1.8163190633004025,4.804999828338623,-1.5172401319359263,4.925000190734863,1.2033944331296673,4.797500133514403,0.055670100254768595
2260,2001-06-08,4.760000228881836,4.864999771118164,4.739999771118164,4.864999771118164,7491600.0,-0.018556634540295103,1.380962761126249,-2.7999949137240443,34.09961041836726,50.66876889461559,0.16796397982499922,0.2260342677328655,0.2012044336366987,0.7240402556620777,7.275949433266914,0.125,0.0664380486162992,-0.21499981880188024,-0.5533316467920129,0.12333200918825238,-0.3841657327969461,-0.045833904806814374,0.4256775118360494,8.510828255527757,-32.78923838743239,0.16916591399506617,6,0.2024998664855957,0.18124985694885254,0.16421878337860107,0.6501562595367432,0.25499963760376065,4,0.09978989113287273,-1.4615375586510049,4.849999904632568,1.8163190633004025,4.804999828338623,-1.5172401319359263,4.925000190734863,0.09978989113287273
2261,2001-06-11,4.804999828338623,4.872499942779541,4.760000228881836,4.769999980926514,8884000.0,0.009453696910295628,-3.090946923063585,-0.3333333333333333,31.199974975566846,47.0921953048671,0.08617179219141491,0.19725165546935575,0.14533140244210596,0.6732155688031964,6.248741474156908,0.11249971389770508,0.04195536630097152,-0.17387521266937256,-0.501889491345695,0.15413906600694993,-0.3378823520075338,-0.009868073331211313,0.3537872593802813,27.65958310252399,-6.137794162572455,0.16400713933816113,6,0.10750031471252441,0.13625025749206543,0.11859416961669922,0.605156660079956,0.08249998092651367,0,0.0629553087954875,1.380962761126249,4.760000228881836,-1.4615375586510049,4.849999904632568,1.8163190633004025,4.804999828338623,0.0629553087954875
2262,2001-06-12,4.852499961853027,4.925000190734863,4.732500076293945,4.742499828338623,9898800.0,0.009885564039828099,-1.961548477968228,3.142874659400545,32.416481302723795,43.559283721046825,0.023069355987800577,0.15971212017915626,0.08527073621504666,0.6188599879140941,5.545563770561963,0.19250011444091797,0.007031253783473801,-0.12750008106231725,-0.45351268683015,0.1985125247055155,-0.2905063839462336,0.03550622182159913,0.28100991204683456,55.17242891280995,26.87347948281167,0.16300630288391657,6,0.026250123977661133,0.1087501049041748,0.0338282585144043,0.47953152656555176,0.007500171661376065,1,0.06594542486903543,-3.090946923063585,4.804999828338623,1.380962761126249,4.760000228881836,-1.4615375586510049,4.849999904632568,0.06594542486903543
2263,2001-06-13,4.889999866485597,5.025000095367432,4.849999904632568,4.875,12497600.0,0.007727955677973686,-4.384616513223049,0.13636225708428243,43.5835195655859,41.904896514849824,-0.039339195049927334,0.1292317602794153,0.03312036660792028,0.5729066912756098,5.337208232137701,0.17500019073486328,-0.03203911760561162,-0.09025015830993599,-0.4159635803270456,0.23546326370717363,-0.2531068693184908,0.07260655269861882,0.21142922360579242,53.84607860558182,21.992883755503577,0.16285671100855498,6,-0.011249780654908115,0.07125020027160556,-0.0036716461181649507,0.4264066219329825,0.1725001335144034,2,0.05828227648891415,-1.961548477968228,4.852499961853027,-3.090946923063585,4.804999828338623,1.380962761126249,4.760000228881836,0.05828227648891415
2264,2001-06-14,4.797500133514403,4.945000171661377,4.787499904632568,4.875,9846800.0,-0.01891610132858179,-2.23076396394634,-5.1667037543310625,35.866983803375234,39.5995841979404,0.044954695420506674,0.21648853484310937,0.11462989394662326,0.6584499748543591,5.15337943606182,0.1575002670288086,-0.06237737507560759,-0.17237489223480296,-0.5078418885914271,0.16309210412182118,-0.340108390413115,-0.004641394056490888,0.2744146354731898,22.222240335693034,-8.387078164674268,0.16773349817831198,6,0.08124995231628507,0.19374990463256925,0.08882808685302823,0.5189063549041757,0.1224999427795419,3,0.06826469147916137,-4.384616513223049,4.889999866485597,-1.961548477968228,4.852499961853027,-3.090946923063585,4.804999828338623,0.06826469147916137
2265,2001-06-15,4.885000228881836,4.989999771118164,4.75,4.8125,14706400.0,0.01823868534284645,-1.4303746124948091,-0.9354884359098884,40.659348029853675,38.702517256814986,-0.04973514454822592,0.11126221119406399,0.02020390595667365,0.5621862353431641,5.136649121051521,0.23999977111816406,-0.09870737065116852,-0.0699998140335083,-0.3918775612277523,0.2518779331607357,-0.23093868763063075,0.09093905956361414,0.15976136469026514,52.13680090378976,21.699583899895032,0.16093887359712217,6,-0.006250143051147461,0.11999988555908203,-0.02539074420928955,0.43140625953674316,0.0774998664855957,4,0.030194381657905556,-2.23076396394634,4.797500133514403,-4.384616513223049,4.889999866485597,-1.961548477968228,4.852499961853027,0.030194381657905556
2266,2001-06-18,4.925000190734863,4.997499942779541,4.849999904632568,4.897500038146973,10194000.0,0.008188323434773492,-1.4081556391153047,0.37931125200599825,47.971357883068976,38.31311092271115,-0.077943883715057,0.05435960839003329,-0.026399942369898177,0.5195539376978608,5.133683713520658,0.14750003814697266,-0.11763525505764694,-0.01749985218048078,-0.3223725696250739,0.2873728652641123,-0.16993621090277777,0.13493650654181621,0.0947804814549853,65.81200064556411,31.641528673737426,0.15243635872229666,6,-0.046250104904174805,0.08749985694885254,-0.09859395027160645,0.3914062976837158,-0.022500038146971768,0,0.018274045129997196,-1.4303746124948091,4.885000228881836,-2.23076396394634,4.797500133514403,-4.384616513223049,4.889999866485597,0.018274045129997196
2267,2001-06-19,5.082499980926514,5.122499942779541,4.957499980926514,4.977499961853027,16414000.0,0.03197965159228744,-1.2758618421701684,3.8181613261201277,52.608695111337404,39.42297587379066,-0.23552031579781918,-0.12469439580819497,-0.1739499334168979,0.3614336238483542,5.108615750356984,0.19749975204467773,-0.13108564744736917,0.14962494373321533,-0.12131529392242335,0.420565181388854,0.01415482490539599,0.2850950625610347,-0.34999990463256836,89.26175355771778,52.159181369489986,0.13547011882781912,6,-0.1549999713897705,-0.06624984741210938,-0.25609374046325684,0.23390650749206543,-0.33249998092651367,1,-0.03836697931985622,-1.4081556391153047,4.925000190734863,-1.4303746124948091,4.885000228881836,-2.23076396394634,4.797500133514403,-0.03836697931985622
2268,2001-06-20,5.242499828338623,5.269999980926514,5.0625,5.065000057220459,15941600.0,0.03148054068126971,-1.273973819663993,1.6904737035708284,65.52462544258073,42.65895517027331,-0.3653554462256192,-0.30485286450168836,-0.3274966718677801,0.19612390129791546,4.955622035129243,0.20749998092651367,-0.11992428640041197,0.31249980926513654,0.05719308881662499,0.5678065297136481,0.18484644904088032,0.44015316948939276,-0.5021997547149661,94.71150892373265,54.33321166892367,0.12765336022425589,6,-0.24124979972839355,-0.18499970436096191,-0.4187498092651367,0.07390666007995605,-0.554999828338623,2,-0.07296131756773672,-1.2758618421701684,5.082499980926514,-1.4081556391153047,4.925000190734863,-1.4303746124948091,4.885000228881836,-0.07296131756773672
2269,2001-06-21,5.7125000953674325,5.827499866485597,5.2150001525878915,5.2224998474121085,48006000.0,0.08965193751427458,-1.4257431819319275,2.7605683368973137,75.15433193470854,47.22059089431123,-0.7824240310978361,-0.759446826417828,-0.7909700763253493,-0.28374223341098403,6.407098818372433,0.6124997138977051,-0.1095214977397303,0.7480000734329231,0.3152469922428711,1.180753154622975,0.5316235328378971,0.964376614027949,-0.9510120254516616,89.32716609114296,46.34199518645572,0.21637654059502592,6,-0.432500123977662,-0.432500123977662,-0.898750066757203,-0.3960936069488534,-1.1125001907348642,3,-0.11378557278179335,-1.273973819663993,5.242499828338623,-1.2758618421701684,5.082499980926514,-1.4081556391153047,4.925000190734863,-0.11378557278179335
2270,2001-06-22,5.510000228881836,5.675000190734862,5.4099998474121085,5.6500000953674325,18416400.0,-0.03544855371640421,1.7894764580546816,-0.2857138686557586,70.68215836646736,51.60750015996685,-0.5166833782640259,-0.552593818471081,-0.5851692786763873,-0.09138797489242378,7.633997378500533,0.30250024795532404,-0.07733173225751688,0.5247501850128176,0.03025706715611598,1.0192433028695191,0.2775036260844663,0.7719967439411688,-0.6845514511718758,67.51921739189814,19.924751390570954,0.24724655892835096,6,-0.23000025749206543,-0.23000025749206543,-0.688750147819519,-0.27562522888183594,-1.0,4,-0.10707806317235335,-1.4257431819319275,5.7125000953674325,-1.273973819663993,5.242499828338623,-1.2758618421701684,5.082499980926514,-0.10707806317235335
2271,2001-06-25,5.542500019073486,5.602499961853027,5.480000019073486,5.502500057220459,11852800.0,0.00589832828341752,-1.882350301248752,-0.2857142857142839,68.97081930776972,55.669093271638616,-0.48451957768723464,-0.5797711202665266,-0.6047749172967638,-0.1363175198247344,9.149358058415133,0.12249994277954102,-0.035834438416417314,0.5349999666213989,-0.017413420915465494,1.0874133541582633,0.2587932728529667,0.8112066603898311,-0.6569281760369883,67.24139254007343,19.560148144942993,0.27620669376843227,6,-0.2537500858306885,-0.2625000476837158,-0.6568750143051147,-0.30812501907348633,-0.940000057220459,0,-0.10464590378170369,1.7894764580546816,5.510000228881836,-1.4257431819319275,5.7125000953674325,-1.273973819663993,5.242499828338623,-0.10464590378170369
2272,2001-06-26,5.4724998474121085,5.53249979019165,5.400000095367432,5.440000057220459,8469200.0,-0.012629710675775452,-1.3555561206973283,0.8124955296473564,71.15690900489824,58.73280320933999,-0.35461520177855643,-0.4953970764496196,-0.5248056999974322,-0.07753393292090127,10.605053973659858,0.1424999237060547,0.020334836503698384,0.43974981307983274,-0.14987740299015684,1.0293770291498223,0.1449362050448384,0.7345634211148271,-0.5304123229686644,53.59476064952071,2.734174026916449,0.2948136080349948,6,-0.18374991416931064,-0.19249987602233798,-0.5868748426437369,-0.2381248474121085,-0.8575000762939444,1,-0.1041570965221249,-1.882350301248752,5.542500019073486,1.7894764580546816,5.510000228881836,-1.4257431819319275,5.7125000953674325,-0.1041570965221249
2273,2001-06-27,5.482500076293945,5.550000190734863,5.387499809265137,5.502500057220459,11855200.0,0.0018273602851841542,1.8260874973566692,-0.6153880012324654,70.50244910513754,62.58118824286913,-0.3036642418137365,-0.49452271626963196,-0.5261673324240235,-0.0964363374487851,12.168606598149287,0.16250038146972656,0.08202287419407561,0.42675004005432093,-0.19614240520874837,1.0496424853173902,0.11530381742278628,0.7381962626858556,-0.48728781132797216,43.67347733173465,-8.312719390373623,0.31144622263153476,6,-0.19375014305114746,-0.2025001049041748,-0.566250205039978,-0.2481250762939453,-1.0225000381469727,2,-0.1336069432011937,-1.3555561206973283,5.4724998474121085,-1.882350301248752,5.542500019073486,1.7894764580546816,5.510000228881836,-0.1336069432011937
2274,2001-06-28,5.6624999046325675,5.7874999046325675,5.505000114440918,5.525000095367432,15813200.0,0.03283170557843351,-2.1831003320402647,-6.874997019764875,77.64165721511179,66.6903337078978,-0.388964010679957,-0.6460153877372763,-0.7054540790587582,-0.28450677882132336,13.393148511044872,0.30499982833862216,0.14872437522730841,0.5676248788833611,-0.10509439688245159,1.2403441546491738,0.23126524100045476,0.9039845167662675,-0.6173503835754168,68.75000745057875,10.799145411567068,0.3363596378829062,6,-0.32375001907348544,-0.38249993324279696,-0.6893748044967642,-0.42812490463256747,-1.2824997901916495,3,-0.17218541652158037,1.8260874973566692,5.482500076293945,-1.3555561206973283,5.4724998474121085,-1.882350301248752,5.542500019073486,-0.17218541652158037
2275,2001-06-29,5.75,5.78000020980835,5.462500095367432,5.5625,14779600.0,0.015452555733528106,1.5656531405694294,1.3636382552244173,78.208965166399,70.05006785049002,-0.3809179134983989,-0.7023853160762794,-0.7902827933823895,-0.38351764911171937,14.540144782974462,0.31750011444091797,0.20098746740066709,0.6124999761581424,-0.11348572050331018,1.338485672819595,0.24950712782741657,0.9754928244888683,-0.6579094582171425,90.62502607702608,27.651066183779207,0.36299284833072615,6,-0.3575000762939453,-0.4700000286102295,-0.7731249332427979,-0.5664060115814209,-1.2824997901916504,4,-0.20000001658564026,-2.1831003320402647,5.6624999046325675,1.8260874973566692,5.482500076293945,-1.3555561206973283,5.4724998474121085,-0.20000001658564026
2276,2001-07-02,5.692500114440918,5.7249999046325675,5.512499809265137,5.622499942779541,16509200.0,-0.009999980097231687,2.1481553432351093,0.37333424886067706,74.92582845176433,72.52974933275969,-0.2269670575193743,-0.6054374476851798,-0.7264933783134264,-0.33797975716551676,15.749126158687293,0.23750019073486328,0.2754673205753102,0.5102500915527344,-0.23750251004687417,1.258002693152343,0.13637379075292966,0.8841263923525391,-0.5562850131758958,76.25005811451497,11.78160048976794,0.3738763007998044,7,-0.24750018119812012,-0.41250014305114746,-0.7137500047683716,-0.614375114440918,-1.2925000190734863,0,-0.20772944431907492,1.5656531405694294,5.75,-2.1831003320402647,5.6624999046325675,1.8260874973566692,5.482500076293945,-0.20772944431907492
2277,2001-07-03,5.497499942779541,5.7125000953674325,5.460000038146973,5.7125000953674325,10766800.0,-0.03425562894003187,1.3488360745905745,-3.071423219187893,66.48575751254779,72.63654178497825,0.03698047901234158,-0.38509176907753595,-0.5223833411758871,-0.15370206913617146,17.14881851735459,0.2525000572204599,0.3402310229582568,0.2866249322891239,-0.463491341538397,1.0367412061166448,-0.08843320462463655,0.6616830692028843,-0.3198077556012846,27.500026822083818,-36.72945737792306,0.37505813691376033,7,0.023750066757203037,-0.2174999713897705,-0.48749983310699463,-0.419374942779541,-0.9574999809265137,1,-0.1628012715310736,2.1481553432351093,5.692500114440918,1.5656531405694294,5.75,-2.1831003320402647,5.6624999046325675,-0.1628012715310736
2278,2001-07-05,5.480000019073486,5.567500114440918,5.449999809265137,5.487500190734863,12316800.0,-0.0031832512757075104,-2.4814600272677825,0.03488449459732779,69.3069282890839,71.98683026879773,0.10249068479503798,-0.3314218476988655,-0.4905907084778409,-0.14651153790313387,18.40225346109864,0.11750030517578125,0.3971620167115928,0.23537499904632586,-0.49841342006767597,0.9691634181603277,-0.1315192105106746,0.6022692086033263,-0.2633193711367898,8.888948542574152,-58.148608315161454,0.3668942095570008,7,0.10749983787536621,-0.20000004768371582,-0.46999990940093994,-0.40187501907348633,-0.9900002479553223,3,-0.15784676002639308,1.3488360745905745,5.497499942779541,2.1481553432351093,5.692500114440918,1.5656531405694294,5.75,-0.15784676002639308
2279,2001-07-06,5.119999885559082,5.232500076293945,5.0,5.232500076293945,37121200.0,-0.06569345479222644,3.133327681939558,14.99968211583699,55.75979561450052,70.32878996302364,0.41304185387205017,0.052536731080470744,-0.12832649120041584,0.19761309411570416,19.007411470147854,0.48000001907348633,0.43194828014933506,-0.13812513351440447,-0.8509805188750041,0.5747302518461952,-0.4945528261947043,0.21830255916589536,0.7074999809265146,15.384596574476136,-51.32621416990263,0.35642769268029995,7,0.27375006675720215,0.16000008583068848,-0.07562482357025146,-0.04187488555908203,-0.5374999046325684,4,-0.12890622307895627,-2.4814600272677825,5.480000019073486,1.3488360745905745,5.497499942779541,2.1481553432351093,5.692500114440918,-0.12890622307895627
2280,2001-07-09,5.235000133514403,5.267499923706055,5.110000133514403,5.130000114440918,19174400.0,0.022460986430815844,-1.1724111849569223,-0.9333319204848817,57.328602989035865,69.03521037205321,0.28488975200765765,-0.02640702209531387,-0.23947817802900406,0.06998924795645234,19.647042819773684,0.15749979019165128,0.44133480103537526,-0.04687488079071134,-0.7204198639072983,0.6266701023258756,-0.3836473723490048,0.28989761076758214,0.5759497356414816,32.41381578298307,-32.989218351842716,0.33677249155829353,7,0.15874981880188077,0.0449998378753671,-0.23125004768371493,-0.1568751335144034,-0.7325000762939444,0,-0.1633237817129719,3.133327681939558,5.119999885559082,-2.4814600272677825,5.480000019073486,1.3488360745905745,5.497499942779541,-0.1633237817129719
2281,2001-07-10,5.107500076293945,5.255000114440918,5.0900001525878915,5.255000114440918,26614000.0,-0.024355311168800964,1.2372870397310196,-1.4047620128882368,50.59952252260288,66.75105631846483,0.38464558380540037,0.1316682761055752,-0.09937682550200755,0.185493063290739,20.330866508483535,0.16499996185302646,0.38295305565997495,-0.1894999504089352,-0.8307684082497673,0.4517685074318969,-0.5101341793293512,0.13113427851148085,0.6872307954788219,15.087727986690036,-45.343534331200495,0.320634228920416,7,0.28624987602233887,0.1724998950958252,-0.10687494277954102,-0.029375076293945312,-0.6599998474121094,1,-0.1253058946501252,-1.1724111849569223,5.235000133514403,3.133327681939558,5.119999885559082,-2.4814600272677825,5.480000019073486,-0.1253058946501252
2282,2001-07-11,5.172500133514403,5.237500190734863,5.050000190734863,5.09250020980835,23080000.0,0.012726393783555778,-1.272727798167789,-0.5423722238386129,48.24121433846414,64.27758578883447,0.3046528476733954,0.09683585558827179,-0.156966273161518,0.10600859444224842,21.286404893203265,0.1875,0.344104923163,-0.14049990177154648,-0.7502659961167302,0.4692661925736372,-0.44538294894413877,0.16438314540104582,0.6063361208229088,30.396493167996052,-24.636967972586756,0.304883047172592,7,0.22124981880188077,0.1074998378753671,-0.1718749999999991,-0.1998436450958243,-0.6525001525878897,2,-0.149347514394766,1.2372870397310196,5.107500076293945,-1.1724111849569223,5.235000133514403,3.133327681939558,5.119999885559082,-0.149347514394766
2283,2001-07-12,5.175000190734863,5.264999866485597,5.137499809265137,5.224999904632568,24791600.0,0.00048333632787378455,-1.0399931335711294,-0.6249970197649259,32.34812076112266,59.24497062728012,0.2837904220668097,0.123093114309059,-0.15727373162091496,0.08951532383015337,22.279028347573856,0.12750005722045987,0.3061684821648356,-0.15224986076354963,-0.7330249022132058,0.42852518068610657,-0.44263738148837817,0.1381376599612789,0.5882593385157024,65.42065070910607,14.116833393404747,0.2903875207248283,7,0.21499991416931152,0.10499978065490723,-0.1962500810623169,-0.20234370231628418,-0.6850004196166992,3,-0.12270535371548741,-1.272727798167789,5.172500133514403,1.2372870397310196,5.107500076293945,-1.1724111849569223,5.235000133514403,-0.12270535371548741
2284,2001-07-13,5.125,5.167500019073486,5.074999809265137,5.15500020980835,20598000.0,-0.009661872249663306,2.3636544913865603,0.6000076294381872,35.9489053635446,54.54940842696297,0.2788524553650955,0.20963487255554014,-0.1031182921199223,0.12633692413130948,23.473375317593405,0.10000038146972656,0.26655369327076084,-0.21862504482269252,-0.7531352744055031,0.31588518476011807,-0.4858801596140978,0.048630069968712775,0.6229943386655545,34.48271326157016,-14.15983298094853,0.2672551147914054,7,0.23749995231628418,0.1549999713897705,-0.17312490940093994,-0.1523435115814209,-0.4499998092651367,4,-0.12390248368426071,-1.0399931335711294,5.175000190734863,-1.272727798167789,5.172500133514403,1.2372870397310196,5.107500076293945,-0.12390248368426071
2285,2001-07-16,5.03249979019165,5.150000095367432,5.012499809265137,5.125,16228400.0,-0.01804882142601949,-1.0754733277432496,3.083318763410951,32.167839862884435,49.7985208059763,0.28929440750026547,0.33070750868617615,-0.0013268303556657202,0.20586007870500467,24.61054575364254,0.13750028610229492,0.22333583230432374,-0.3185002326965334,-0.8299388697534029,0.19293840436033616,-0.5742195512249681,-0.06278091416809861,0.7005346617005932,7.920782730378363,-36.78414517091039,0.2557193185284347,7,0.32375025749206543,0.24750018119812012,-0.08062469959259033,-0.05984330177307129,-0.32249975204467773,0,-0.08941874377067771,2.3636544913865603,5.125,-1.0399931335711294,5.175000190734863,-1.272727798167789,5.172500133514403,-0.08941874377067771
2286,2001-07-17,5.014999866485597,5.0625,4.962500095367432,5.0349998474121085,14500400.0,-0.003477381904746668,1.6666539510576208,0.2162155195966548,33.393842280038086,46.12164133569745,0.22415685471557278,0.3744963147247651,0.025130188934420872,0.2111473871411258,25.851510421062258,0.09999990463256836,0.1450057212490714,-0.340500140190124,-0.8375377387955618,0.15653745841531386,-0.5890189394928429,-0.09198134088740506,0.7033738963688023,17.35530936902992,-25.141782049999446,0.24851879930271897,7,0.2500002384185782,0.2650001049041739,-0.06312477588653653,-0.04234337806701749,-0.31749963760376065,1,-0.10219338442859949,-1.0754733277432496,5.03249979019165,2.3636544913865603,5.125,-1.0399931335711294,5.175000190734863,-0.10219338442859949
2287,2001-07-18,4.887499809265137,5.050000190734863,4.804999828338623,5.050000190734863,16767200.0,-0.025423740900278213,2.0153819970186744,8.12502682211645,30.100336688308758,41.76535338005577,0.286117028273261,0.5129369470761409,0.16125758486641395,0.32494571323590726,26.734186285910233,0.24500036239624023,0.047483434752720655,-0.458250188827515,-0.9846209198767726,0.06812054222174257,-0.7214355543521442,-0.19506482330288577,0.8006390068897833,17.93477697498675,-23.40501264180477,0.2631853655246289,7,0.14875006675720215,0.3925001621246338,0.03937530517578125,0.08515667915344238,-0.21249961853027344,2,-0.09002549310573926,1.6666539510576208,5.014999866485597,-1.0754733277432496,5.03249979019165,2.3636544913865603,5.125,-0.09002549310573926
2288,2001-07-19,4.860000133514403,5.012499809265137,4.8400001525878915,4.952499866485597,11521600.0,-0.005626532342487778,-1.6037743997236353,0.5692277897109163,20.11175565491287,37.8044600512127,0.24185450820389764,0.5378892903741344,0.19949958773985887,0.33819515920866294,26.971061673595898,0.1724996566772452,-0.04779499254659392,-0.4666248798370374,-1.0349171005265143,0.10166734085243956,-0.7507709901817758,-0.1824787694922989,0.7751503433715392,15.172489996290292,-21.762374048723206,0.28414611034473836,7,0.17624974250793546,0.42874979972839444,0.059999942779541904,0.11265635490417569,-0.2225003242492667,3,-0.06995887721139338,2.0153819970186744,4.887499809265137,1.6666539510576208,5.014999866485597,-1.0754733277432496,5.03249979019165,-0.06995887721139338
2289,2001-07-20,5.0625,5.112500190734863,4.849999904632568,4.864999771118164,15786000.0,0.04166663804989712,-1.3076952098293446,-2.135143773261947,26.415101747039202,34.369626579879736,0.03390612433057516,0.299554549406972,0.009430050282923652,0.12160472281067403,25.204067280600174,0.2625002861022949,-0.11575747002225345,-0.23162500858306867,-0.7810320891833165,0.3177820720171791,-0.5063285488831921,0.04307853171705478,0.5228414379731037,74.63767314703989,42.65624179548408,0.27470354030012384,7,-0.027500152587890625,0.22624993324279785,-0.1424999237060547,-0.0898435115814209,-0.434999942779541,4,-0.1130864649643133,-1.6037743997236353,4.860000133514403,2.0153819970186744,4.887499809265137,1.6666539510576208,5.014999866485597,-0.1130864649643133
2290,2001-07-23,4.920000076293945,5.144999980926514,4.892499923706055,5.072500228881836,8145600.0,-0.028148133077739224,-1.4337301222538836,-0.7721517764879716,24.95948817536967,31.520733874631603,0.14195208016981642,0.4169648036317808,0.16368608236570825,0.2502898297449292,23.279564601471893,0.252500057220459,-0.19620686470533055,-0.3446249246597288,-0.9083981174343503,0.21914826811489263,-0.62651152104704,-0.06273832827241765,0.6185208651010896,33.82358716018356,7.1344246619636635,0.2818865963873109,7,0.11499977111816406,0.36874985694885254,0.014999985694885254,0.05265641212463379,-0.46000003814697266,0,-0.049796723934937726,-1.3076952098293446,5.0625,-1.6037743997236353,4.860000133514403,2.0153819970186744,4.887499809265137,-0.049796723934937726
2291,2001-07-24,4.962500095367432,5.117499828338623,4.852499961853027,4.932499885559082,10640000.0,0.008638215124886717,-1.7894714387176598,-0.1967224904319984,30.755405925540686,29.577866273195664,0.0857369441135507,0.3465526529799874,0.13126057315806516,0.19420661442450982,21.320530341446446,0.2649998664855957,-0.22492332130056525,-0.2731249094009396,-0.8363834643226031,0.29013364552072396,-0.5547541868617714,0.008504368059892187,0.5320095792442183,46.32358716018356,18.921678701310622,0.281629277460832,7,0.07249975204467773,0.35374975204467773,-0.020624995231628418,-0.013281106948852539,-0.5925002098083496,1,-0.05088162264342755,-1.4337301222538836,4.920000076293945,-1.3076952098293446,5.0625,-1.6037743997236353,4.860000133514403,-0.05088162264342755
2292,2001-07-25,4.9025001525878915,5.007500171661377,4.829999923706055,5.007500171661377,14288800.0,-0.012090668337830568,2.380956489752544,-3.4999761583087996,29.842941696727664,29.299513043818436,0.11556229718243483,0.38120469802941415,0.19754115011265672,0.2402613158889526,19.80602020810011,0.17750024795532227,-0.27090122559365604,-0.3046248674392693,-0.8750547038916885,0.26580496901314987,-0.5898397856654789,-0.01940994921305972,0.5506389312473772,23.015941495876017,-6.449816220963363,0.28521491822620976,7,0.08374977111816317,0.41374969482421786,0.043124914169310635,0.03874993324279696,-0.5399999618530282,2,-0.04181538344223035,-1.7894714387176598,4.962500095367432,-1.4337301222538836,4.920000076293945,-1.3076952098293446,5.0625,-0.04181538344223035
2293,2001-07-26,4.75,4.914999961853027,4.730000019073486,4.914999961853027,17114800.0,-0.031106608432717953,1.2424240672774036,1.5714279226706642,34.89796855756221,29.182742287598174,0.22510886981891787,0.5017384551244284,0.3529062693511822,0.37940952729831956,18.32660749408168,0.18499994277954102,-0.29617357548957113,-0.420500016212463,-1.0102202864261436,0.16922025400121754,-0.7153601513193033,-0.12563988110562274,0.6642507285054702,4.819272955402508,-25.33595769682099,0.29486013510684034,7,0.19000005722045898,0.528749942779541,0.22187507152557373,0.19125008583068848,-0.5324997901916495,3,-0.01578943352950246,2.380956489752544,4.9025001525878915,-1.7894714387176598,4.962500095367432,-1.4337301222538836,4.920000076293945,-0.01578943352950246
2294,2001-07-27,4.6875,4.75,4.512499809265137,4.557499885559082,28154000.0,-0.013157894736842146,-1.1590900224113192,-0.7878796636129816,26.65244899063046,28.569921079569955,0.24476251812856908,0.5137910185987646,0.41373550310474005,0.4279338643891979,16.423487712315683,0.23750019073486328,-0.3245667714463094,-0.4342500209808353,-1.0138326967931617,0.14533265483149105,-0.724041358886998,-0.14445868307467258,0.6720106717509111,27.668006836297515,-2.110585136563067,0.2897913379061631,7,0.1412498950958252,0.4824998378753662,0.3418750762939453,0.2537500858306885,-0.567500114440918,4,-0.010666707356770888,1.2424240672774036,4.75,2.380956489752544,4.9025001525878915,-1.7894714387176598,4.962500095367432,-0.010666707356770888
2295,2001-07-30,4.599999904632568,4.707499980926514,4.559999942779541,4.704999923706055,12901200.0,-0.018666687011718697,1.6818156202993666,-0.8076917433884753,27.59381480194949,27.925473582004557,0.29553990112148476,0.5383184143131281,0.4927914022756754,0.5019302869022404,14.690404598099722,0.14750003814697266,-0.32911926651980217,-0.4642501115798954,-1.0085026666908945,0.08000244353110375,-0.7363763891353949,-0.1921238340243958,0.6748096808697657,14.462825224606057,-16.464619444823203,0.2721262775554994,7,0.22874999046325684,0.5499999523162842,0.6800000667572021,0.5637500286102295,-0.44499969482421786,0,0.005978294164788123,-1.1590900224113192,4.6875,1.2424240672774036,4.75,2.380956489752544,4.9025001525878915,0.005978294164788123
2296,2001-07-31,4.510000228881836,4.644999980926514,4.474999904632568,4.617499828338623,19498400.0,-0.019565147307958775,1.0923098592375884,1.0238055231356806,21.382288349146307,26.95680154431984,0.3423766500941188,0.5641079928106558,0.5733687512713406,0.5750215004341053,12.977338181081693,0.1700000762939453,-0.34429149447467466,-0.495124793052673,-1.0080279540474724,0.017778367942126394,-0.7515763735500727,-0.2386732125552733,0.6885783789967785,6.572827548906006,-23.412940419219527,0.2564515804973999,7,0.2999997138977051,0.6212496757507324,0.7699997425079346,0.6537497043609619,-0.4500002861022949,1,-0.011086516230013554,1.6818156202993666,4.599999904632568,-1.1590900224113192,4.6875,1.2424240672774036,4.75,-0.011086516230013554
2297,2001-08-01,4.602499961853027,4.637499809265137,4.5,4.53249979019165,20592800.0,0.020509917578014125,-1.037037952775374,-0.6511668137844155,27.05408921961508,27.728171940397864,0.22931293149181098,0.4227961633912303,0.46910348952198966,0.4668527396902613,11.525590057961496,0.13749980926513672,-0.3449623614188786,-0.3578750610351564,-0.8454476688940922,0.12969754682377932,-0.6016613649646239,-0.114088757105689,0.5092492016360612,28.977281963528462,3.330289734991183,0.24378630392946773,8,0.20749998092651367,0.528749942779541,0.6818749904632568,0.5612499713897705,-0.5724997520446768,2,-0.05051604089537842,1.0923098592375884,4.510000228881836,1.6818156202993666,4.599999904632568,-1.1590900224113192,4.6875,-0.05051604089537842
2298,2001-08-02,4.614999771118164,4.637499809265137,4.539999961853027,4.625,11591600.0,0.0027158738443757713,4.571444141689374,-0.14286006226115625,28.925594431168335,28.007115571967766,0.1993710431426745,0.36066131291468384,0.44393486953643446,0.4429635229839253,10.063776876310376,0.09749984741210938,-0.3491069367317241,-0.3021252393722538,-0.747231053903378,0.14298057515887042,-0.5246781466378154,-0.07957233210669212,0.420339481308142,50.90902470362414,25.289973906535614,0.22255290726556198,8,0.19500017166137695,0.5162501335144043,0.6693751811981201,0.5487501621246338,-0.5024995803833008,3,-0.05471280453002558,-1.037037952775374,4.602499961853027,1.0923098592375884,4.510000228881836,1.6818156202993666,4.599999904632568,-0.05471280453002558
2299,2001-08-03,4.460000038146973,4.612500190734863,4.364999771118163,4.5974998474121085,21498400.0,-0.03358607598232588,1.9552201415419408,13.74966622162875,27.50489672014372,28.28993874360933,0.29046378265656436,0.4887381447868764,0.5931495059390004,0.5859311427763032,11.255407023321862,0.2500000000000009,-0.34038740202430695,-0.4241249799728397,-0.9025194812595361,0.05426952131385665,-0.6633222306161883,-0.1849277293294911,0.508098492544085,27.737287250705002,-0.1154987131953078,0.2391972506433482,8,0.2812497615814209,0.6162497997283927,0.8243749141693115,0.7037498950958252,-0.5824999809265137,4,-0.05437215835526654,4.571444141689374,4.614999771118164,-1.037037952775374,4.602499961853027,1.0923098592375884,4.510000228881836,-0.05437215835526654
2300,2001-08-06,4.380000114440918,4.554999828338623,4.375,4.554999828338623,12118000.0,-0.01793720247125663,1.057144258462511,1.2727269574626068,26.217212946410257,27.7856950792615,0.3193973502576748,0.5284955830631102,0.6639782095281612,0.6563054456459589,12.370643569493584,0.17999982833862305,-0.31953192258959007,-0.4613749027252201,-0.9601246004941215,0.03737479504368135,-0.7107497516096704,-0.2120000538407698,0.5036645899099348,5.357261458133178,-22.839265247858055,0.24937484888445063,8,0.30624985694885254,0.6924998760223389,0.9293748140335083,0.7837498188018799,-0.4800000190734859,0,-0.059360781298752,1.9552201415419408,4.460000038146973,4.571444141689374,4.614999771118164,-1.037037952775374,4.602499961853027,-0.059360781298752
2301,2001-08-07,4.46750020980835,4.550000190734863,4.375,4.420000076293945,14546400.0,0.019977190201192707,-1.5454520233458986,-0.27142977812049557,33.7837822910227,28.22356625640539,0.17243028786223835,0.41169786478630854,0.568053965457926,0.5587176059647323,13.640746337784798,0.17500019073486328,-0.32065223742709303,-0.34187481403350795,-0.8507535242008881,0.16700389613387223,-0.596314169117198,-0.08743545894981786,0.34355140388992655,37.61483462064786,7.784825792841801,0.2544393550836903,8,0.1724996566772461,0.5774996280670157,0.868749737739563,0.6962497234344482,-0.6425001621246333,1,-0.06994963297682866,1.057144258462511,4.380000114440918,1.9552201415419408,4.460000038146973,4.571444141689374,4.614999771118164,-0.06994963297682866
2302,2001-08-08,4.400000095367432,4.522500038146973,4.382500171661377,4.447500228881836,16750800.0,-0.015109146339315704,-2.3939369418836516,-1.0,32.77152233671089,27.98729445408858,0.18009352386358657,0.44096536920856266,0.630362804331515,0.61538556674786,15.17219568400699,0.1399998664855957,-0.3098597019257818,-0.3707499265670773,-0.8808455820412195,0.13934572890706498,-0.6257977543041484,-0.11570209883000615,0.3486042603696289,12.844153889766046,-18.06167431507587,0.25504782773707135,8,0.1574997901916504,0.6387498378753662,0.9624998569488525,0.7637498378753662,-0.7325000762939453,2,-0.0772727602769514,-1.5454520233458986,4.46750020980835,1.057144258462511,4.380000114440918,1.9552201415419408,4.460000038146973,-0.0772727602769514
2303,2001-08-09,4.539999961853027,4.574999809265137,4.389999866485597,4.392499923706056,16073200.0,0.03181815078435912,-1.426226330139847,-3.1052552326456673,29.469531863612104,28.30030366219765,0.008015398420499587,0.26451553017035323,0.48491835997588595,0.46425972203981125,16.502920355429076,0.18499994277954013,-0.31586060698958907,-0.19900004863738996,-0.6814509451740935,0.28345084789931363,-0.4402254969057413,0.04222539963096139,0.15489975203738737,70.70702789348161,43.46032515424616,0.24122544826835174,8,-0.0037500858306884766,0.42624998092651367,0.8606250286102295,0.6237499713897705,-0.970000028610229,3,-0.11233474809028798,-2.3939369418836516,4.400000095367432,-1.5454520233458986,4.46750020980835,1.057144258462511,4.380000114440918,-0.11233474809028798
2304,2001-08-10,4.489999771118164,4.625,4.4724998474121085,4.539999961853027,16063200.0,-0.011013257963653267,-2.588237274063382,-0.3389842562958673,31.779638072316033,28.765395136682823,0.030233347750692197,0.2787980189805639,0.5333746121517038,0.5048508773073674,18.073164045091954,0.1525001525878915,-0.3185525009478951,-0.21725022792816162,-0.6757256152547191,0.24122515939839584,-0.4464879215914408,0.011987465735117553,0.15871395078413553,45.999908447265625,18.776095533450885,0.22923769366327884,8,0.015000104904174805,0.3262500762939453,0.9437501430511475,0.6737501621246338,-0.7474997043609624,4,-0.08407563466073198,-1.426226330139847,4.539999961853027,-2.3939369418836516,4.400000095367432,-1.5454520233458986,4.46750020980835,-0.08407563466073198
2305,2001-08-13,4.582499980926514,4.637499809265137,4.487500190734863,4.507500171661377,9728800.0,0.020601384080987106,-1.6086942099414525,-1.4999904632932155,34.55283512748227,30.228789223164597,-0.07265022746350436,0.15900885548635557,0.4398093304757733,0.4079994901666346,19.587651005452333,0.14999961853027344,-0.3223983042209575,-0.102250027656555,-0.5370757356771154,0.3325756803640054,-0.31966288166683565,0.11516282635372566,-0.2175002098083505,79.04766921827714,51.99925706827805,0.21741285401028038,8,-0.08125019073486328,0.2337498664855957,0.7543749809265137,0.5812499523162842,-0.8199999332427974,0,-0.15384613783752032,-2.588237274063382,4.489999771118164,-1.426226330139847,4.539999961853027,-2.3939369418836516,4.400000095367432,-0.15384613783752032
2306,2001-08-14,4.502500057220459,4.627500057220459,4.5,4.617499828338623,11083200.0,-0.017457703009063574,-1.125002980235081,-1.5333341810459926,33.999990081783295,31.000555985627734,0.0068994662859118705,0.2093799564608423,0.5210164057720377,0.4848852737665279,20.94224862329156,0.12750005722045898,-0.31362960609911195,-0.15662496089935285,-0.5693478591689365,0.2560979373702308,-0.36298641003414467,0.04973648823543897,-0.13205028533935614,47.058845528850554,18.694813495292586,0.20636144913479176,8,-0.0012502670288085938,0.3124997615814209,0.8343749046325684,0.6612498760223389,-1.002500057220459,1,-0.13381453730063242,-1.6086942099414525,4.582499980926514,-2.588237274063382,4.489999771118164,-1.426226330139847,4.539999961853027,-0.13381453730063242
2307,2001-08-15,4.447500228881836,4.572500228881836,4.4375,4.505000114440918,10892400.0,-0.012215397587929444,-2.483861440964745,0.5,36.87635655611209,31.883973999510374,0.04201914914855287,0.24214064675935631,0.5724988349562636,0.5347978693865123,21.775399555794024,0.13500022888183594,-0.30266370880184557,-0.1896248102188114,-0.5979760343651703,0.21872641392754755,-0.3938004222919904,0.014550801854367634,-0.07170945625305247,23.23247502624986,-7.774802768909488,0.20417561207317936,8,0.05374956130981445,0.36749958992004395,0.8893747329711914,0.7162497043609619,-0.8150002956390376,2,-0.13996630672566035,-1.125002980235081,4.502500057220459,-1.6086942099414525,4.582499980926514,-2.588237274063382,4.489999771118164,-0.13996630672566035
2308,2001-08-16,4.519999980926514,4.519999980926514,4.369999885559082,4.4375,12278800.0,0.01630123627062874,2.6363667890067335,-1.434785132602458,42.79569160318745,33.582951208737455,-0.05070572319453781,0.15058339841318613,0.50112017827405,0.45608390036045066,22.76836672673605,0.15000009536743164,-0.2731882840040223,-0.10012505054473841,-0.4975724047805725,0.2973223036910957,-0.2988487276626559,0.09859862657317908,0.11749982833862305,56.074817999672014,23.62707937289766,0.19872367711791722,8,-0.016250133514404297,0.2949998378753662,0.8168749809265137,0.6437499523162842,-0.7850000858306885,3,-0.18860618704654974,-2.483861440964745,4.447500228881836,-1.125002980235081,4.502500057220459,-1.6086942099414525,4.582499980926514,-0.18860618704654974
2309,2001-08-17,4.489999771118164,4.557499885559082,4.385000228881837,4.445000171661377,11326400.0,-0.006637214587377094,-1.0909114553982586,0.5454498164898998,45.022614183177254,35.672440235044895,-0.01788313545351361,0.142816483868331,0.5304652840345598,0.48150349809994797,24.255416650233975,0.1724996566772452,-0.25638047482488435,-0.10150024890899623,-0.4433774327956339,0.24037693497764145,-0.27243884085231507,0.06943834303432261,0.14215003967285167,44.85978309696464,9.71832181515635,0.17093859194331879,8,0.013750076293945312,0.27625012397766113,0.8450002670288086,0.6737501621246338,-0.7899997234344478,4,-0.20489975161986573,2.6363667890067335,4.519999980926514,-2.483861440964745,4.447500228881836,-1.125002980235081,4.502500057220459,-0.20489975161986573
2310,2001-08-20,4.675000190734863,4.710000038146973,4.489999771118164,4.497499942779541,11989200.0,0.04120276816197421,-1.2857100393110776,3.944485064267625,56.874999503294546,38.23813103640844,-0.17504500740747897,-0.06480226517948928,0.34984737702875535,0.29195378475580824,25.55127865823672,0.2200002670288086,-0.23985223231773656,0.09575016498565692,-0.2124667054978131,0.40396703546912693,-0.05835827025607809,0.24985860022739192,-0.30500030517578125,89.7059318515859,48.8460084162985,0.15410843524173484,8,-0.13500022888183594,0.08249974250793457,0.6462497711181641,0.48874974250793457,-1.0350000858306885,0,-0.1994652590230337,-1.0909114553982586,4.489999771118164,2.6363667890067335,4.519999980926514,-2.483861440964745,4.447500228881836,-0.1994652590230337
2311,2001-08-21,4.710000038146973,4.772500038146973,4.625,4.664999961853027,12681200.0,0.007486598071476891,-1.3600006103515625,0.25352120243388093,54.70459883906317,40.675139536669796,-0.19224544526182274,-0.12615682638932224,0.31827640789192735,0.2510650605003608,26.555957199453527,0.14750003814697266,-0.2058568747143541,0.1433750152587887,-0.11547504187662838,0.4022250723942058,0.013949986691080163,0.27280004382649725,-0.33320014953613253,84.47205557609016,40.3695761642698,0.12942502856770852,8,-0.1387500762939453,0.04499983787536621,0.6081249713897705,0.4537498950958252,-0.7950000762939453,1,-0.201167724583719,-1.2857100393110776,4.675000190734863,-1.0909114553982586,4.489999771118164,2.6363667890067335,4.519999980926514,-0.201167724583719
2312,2001-08-22,4.697500228881836,4.724999904632568,4.612500190734863,4.690000057220459,12474000.0,-0.0026538872959446236,2.6000183106865746,0.16667019878777603,53.610523556800594,43.357471947024074,-0.1487499551602749,-0.13681724521864425,0.33259923704231653,0.2565455753051209,27.52901788650276,0.11249971389770508,-0.15966952321279848,0.14112520217895508,-0.07432091551146591,0.35657131986937607,0.03340214333374458,0.24884826102416557,-0.3048723342895503,81.36651407883389,36.55011174957157,0.1077230588452103,8,-0.1262502670288086,0.05749964714050293,0.5749998092651367,0.4662497043609619,-0.9300003051757808,2,-0.2549228675965135,-1.3600006103515625,4.710000038146973,-1.2857100393110776,4.675000190734863,-1.0909114553982586,4.489999771118164,-0.2549228675965135
2313,2001-08-23,4.675000190734863,4.737500190734863,4.637499809265137,4.667500019073486,13543600.0,-0.004789789686147294,-1.962948311304827,1.0,60.64356949829188,46.56457543879917,-0.11743592145091952,-0.12672115759418467,0.355489510419579,0.2707015385730047,28.032778322398933,0.10000038146972656,-0.1313348578175928,0.12237515449523961,-0.08116247498585416,0.3259127839763334,0.020606339754692726,0.2241439692357865,-0.26717741040039034,74.83873667008754,26.71099309866422,0.10176881474054683,8,-0.10375022888183594,0.07999968528747559,0.4831247329711914,0.48874974250793457,-0.4350004196167001,3,-0.22299469838699504,2.6000183106865746,4.697500228881836,-1.3600006103515625,4.710000038146973,-1.2857100393110776,4.675000190734863,-0.22299469838699504
2314,2001-08-24,4.637499809265137,4.75,4.625,4.6599998474121085,16130000.0,-0.008021471644866773,-4.2631959363141725,-2.9999364231672794,63.307468324235245,49.75953468288284,-0.0634888731403489,-0.09819314185613326,0.3959344143088428,0.30204993856651186,27.65260973786226,0.125,-0.09404825382078208,0.0873747825622555,-0.11033229034229919,0.2850818554668102,-0.011478753890021842,0.18622831901453285,-0.2150899386181635,52.21235353095472,-1.2708105168055752,0.09885353645227739,8,-0.06624984741210938,0.11750006675720215,0.5250000953674316,0.5462501049041748,-0.36999988555908114,4,-0.1946091539165632,-1.962948311304827,4.675000190734863,2.6000183106865746,4.697500228881836,-1.3600006103515625,4.710000038146973,-0.1946091539165632
2315,2001-08-27,4.627500057220459,4.647500038146973,4.585000038146973,4.639999866485597,12818400.0,-0.0021562808530362076,3.5454293244555415,0.5555461365659919,58.988752005126265,52.5360637854765,-0.05189152338181291,-0.0906765459580896,0.4060023792836738,0.3073987608620463,27.349189552389703,0.0625,-0.06144630365197834,0.07600002288818342,-0.12354155209269724,0.27554159786906407,-0.02377076460225691,0.17577081037862374,-0.19108657987348554,22.66667683919271,-31.46780997354938,0.0997707874904404,8,-0.05625009536743164,0.12749981880187988,0.5343748331069946,0.5562498569488525,-0.5174999237060556,0,-0.200432198393932,-4.2631959363141725,4.637499809265137,-1.962948311304827,4.675000190734863,2.6000183106865746,4.697500228881836,-0.200432198393932
2316,2001-08-28,4.460000038146973,4.6525001525878915,4.425000190734863,4.632500171661377,15548800.0,-0.036196654133397566,1.1411751506243664,13.800221255816522,53.03029938141232,54.33094632162098,0.12174909550269764,0.07682434493786605,0.570336137220016,0.46922662858941866,27.045838379705224,0.22749996185302823,-0.03332632102670807,-0.08899998664855957,-0.29195448255374146,0.11395450925662232,-0.1904772346011505,0.012477261304031373,0.3125,10.769190139295219,-46.58111576786234,0.10147724795259075,8,0.11124992370605469,0.2812497615814209,0.701874852180481,0.7537498474121094,-0.26249980926513583,1,-0.18385648570162094,3.5454293244555415,4.627500057220459,-4.2631959363141725,4.637499809265137,-1.962948311304827,4.675000190734863,-0.18385648570162094
2317,2001-08-29,4.369999885559082,4.510000228881836,4.362500190734863,4.477499961853027,15358400.0,-0.02017940623724379,-1.4081743869209808,0.6231883657351994,40.957447887815505,54.126697019912974,0.22305649252758997,0.15653891477985304,0.6509814717794704,0.5603335637616844,26.84172606228927,0.14750003814697266,-0.016629728779756547,-0.16737513542175275,-0.3836259632248682,0.04887569238136269,-0.2755005493233105,-0.05924972152019503,0.3955501556396488,1.935406068571063,-51.506024954733526,0.10812541390155761,8,0.19750022888183594,0.3150002956390381,0.8056249618530273,0.8575000762939453,-0.11499977111816406,2,-0.10411897840309525,1.1411751506243664,4.460000038146973,3.5454293244555415,4.627500057220459,-4.2631959363141725,4.637499809265137,-0.10411897840309525
2318,2001-08-30,4.362500190734863,4.497499942779541,4.349999904632568,4.382500171661377,22136800.0,-0.0017161773502561983,-5.555476672353321,0.18604620216106882,42.89695961202723,53.89051317867409,0.2300584563745005,0.15194221586474033,0.6436882629267382,0.5661533317996756,26.649414521999343,0.14750003814697266,0.007633912002805943,-0.16224985122680646,-0.3886629808494728,0.06416327839585989,-0.2754564160381401,-0.04904328641547284,0.3869278564453129,3.1250707804987954,-49.140261624507424,0.1132065648113332,8,0.19874978065490723,0.26999974250793457,0.7887496948242188,0.8724997043609619,-0.3625001907348633,3,-0.1363897400606372,-1.4081743869209808,4.369999885559082,1.1411751506243664,4.460000038146973,3.5454293244555415,4.627500057220459,-0.1363897400606372
2319,2001-08-31,4.2175002098083505,4.4099998474121085,4.199999809265137,4.230000019073486,31194800.0,-0.03323781652421831,-7.84199325409569,0.6249910592947128,30.78948187365924,50.99212233093683,0.3713955997025833,0.29285820712263355,0.7567535985760108,0.7058787910891757,26.040120389388434,0.21000003814697177,0.02734723145064244,-0.29512484073638845,-0.5590101380026926,-0.031239543470084286,-0.42706748936954053,-0.16318219210323637,0.5079621488189696,3.867488898396542,-43.150738953623936,0.13194264863315217,8,0.2687497138977042,0.2687497138977042,0.8918747901916495,1.0212497711181632,-0.11000013351440607,4,0.005334809766573745,-5.555476672353321,4.362500190734863,-1.4081743869209808,4.369999885559082,1.1411751506243664,4.460000038146973,0.005334809766573745
2320,2001-09-04,4.119999885559082,4.329999923706056,4.114999771118163,4.2150001525878915,19710400.0,-0.023118036609107606,-3.0952216601120432,7.600137331197681,30.23255355483873,48.273006188245226,0.4267693115629898,0.3898700813494429,0.8270560667735243,0.7969851126894056,25.520826651409433,0.2150001525878924,0.03100467885527891,-0.3796251535415651,-0.6921542355031578,-0.06709607157997244,-0.5358896945223615,-0.22336061256076878,0.5634254691192631,0.9302531892622405,-44.1792023470425,0.15626454098079637,9,0.3125,0.32375001907348633,0.8793749809265137,1.0499999523162842,0.09750032424926847,1,0.03580098112720154,-7.84199325409569,4.2175002098083505,-5.555476672353321,4.362500190734863,-1.4081743869209808,4.369999885559082,0.03580098112720154
2321,2001-09-05,4.1550002098083505,4.2175002098083505,4.037499904632568,4.119999885559082,18485200.0,0.00849522456831786,1.2499992549434362,-0.36842343020630014,34.56465428954341,46.156798491883315,0.34057857269361236,0.3481051829130193,0.7636561067524061,0.7602600771550243,25.076922046245198,0.18000030517578214,0.03366372180802113,-0.32899982929229665,-0.6774716764972419,0.01947201791264863,-0.5032357528947697,-0.15476390568982357,0.47158258651397666,24.8677723898862,-22.058497065760022,0.17423592360247286,9,0.23874974250793368,0.24999976158142,0.8343746662139884,1.0149996280670157,-0.18250012397766158,2,-0.010830342724825637,-3.0952216601120432,4.119999885559082,-7.84199325409569,4.2175002098083505,-5.555476672353321,4.362500190734863,-0.010830342724825637
2322,2001-09-06,4.059999942779541,4.130000114440918,3.9449999332427983,4.117499828338623,26344000.0,-0.0228640823662416,3.4848279927867836,-1.6428386534242987,26.288687667138632,42.339589399532954,0.3750836152106407,0.43882631800962635,0.8308239476490051,0.8517881238480207,24.722563310729264,0.2100002765655522,0.0012032847145508896,-0.4070000886917118,-0.8026993552389659,-0.011300822144457712,-0.6048497219653388,-0.20915045541808475,0.49589290654001505,20.814481004836058,-23.923711513545893,0.197849633273627,9,0.2875000238418579,0.29875004291534424,0.9106249809265137,1.091249942779541,0.014999866485595703,3,0.03386706601974998,1.2499992549434362,4.1550002098083505,-3.0952216601120432,4.119999885559082,-7.84199325409569,4.2175002098083505,0.03386706601974998
2323,2001-09-07,4.0300002098083505,4.2100000381469735,4.012499809265137,4.0399999618530265,16452800.0,-0.007389096895073388,-7.777680056795945,0.17390907733896369,26.28870059024537,38.22639298464519,0.33969044602615384,0.4518243813504599,0.831746424045849,0.8772876227655733,24.54376141964149,0.19750022888183683,-0.034860192157585956,-0.4114998340606677,-0.8507288085835603,0.027729140462224855,-0.631114321322114,-0.19188534679922142,0.4403676312604592,18.27963274302948,-25.350838921222476,0.21961448726144644,9,0.26874983310699463,0.32874977588653476,0.9406247138977042,1.1212496757507315,0.12249994277954102,4,0.05583123893764452,3.4848279927867836,4.059999942779541,1.2499992549434362,4.1550002098083505,-3.0952216601120432,4.119999885559082,0.05583123893764452
2324,2001-09-10,4.112500190734863,4.195000171661377,3.984999895095825,3.997499942779541,19955600.0,0.020471458221198446,-1.999996594028651,-11.500309951840295,17.579262125676095,33.62533855359517,0.19544026199729547,0.3579450351793234,0.7147255132261154,0.7856718455378164,24.81268431739302,0.21000027656555176,-0.07058323489612484,-0.31012487411499023,-0.7724174040696958,0.15216765583971537,-0.541271139092343,-0.07897860913763743,0.28431614323830523,43.506561465239955,5.468685830780274,0.23114626497735283,9,0.18624985218048185,0.24624979496002197,0.8581247329711914,1.0387496948242188,0.1899995803832999,0,-0.027355668210865325,-7.777680056795945,4.0300002098083505,3.4848279927867836,4.059999942779541,1.2499992549434362,4.1550002098083505,-0.027355668210865325
2325,2001-09-17,3.877500057220459,4.019999980926514,3.849999904632568,3.875,31301600.0,-0.057142886958118755,-5.476162795978145,0.021739581130557732,11.007048252320189,28.956088428140486,0.3496324158267683,0.566463117828393,0.9089414268007463,1.0105561776865102,25.372140303299638,0.26250028610229537,-0.12325474541076176,-0.509875011444092,-1.0252988760505444,0.005548853162359979,-0.7675869437473182,-0.2521630791408658,0.4560619806504578,7.4830285038095985,-23.66167927072356,0.25771193230322603,9,0.30250000953674316,0.4337499141693115,1.031249761581421,1.218749761581421,0.4225001335144043,0,0.059316573998546396,-1.999996594028651,4.112500190734863,-7.777680056795945,4.0300002098083505,3.4848279927867836,4.059999942779541,0.059316573998546396
2326,2001-09-18,3.900000095367432,3.9700000286102295,3.7925000190734863,3.890000104904175,14057600.0,0.00580271768276952,1.3666690508547314,3.999904634751274,12.993061416136726,25.848934375731734,0.26746995594580936,0.5233430066910132,0.8469314156314129,0.9800641639316736,26.027862473416242,0.17750000953674316,-0.18074385252567993,-0.457249975204467,-1.0131794770551052,0.0986795266461713,-0.7352147261297861,-0.17928522427914784,0.3561920011853492,25.748520091689837,0.9170196591815376,0.277964750925319,9,0.2449998855590816,0.3824999332427974,0.9793748855590816,1.1962497234344478,0.4449996948242174,1,0.08141028376334059,-5.476162795978145,3.877500057220459,-1.999996594028651,4.112500190734863,-7.777680056795945,4.0300002098083505,0.08141028376334059
2327,2001-09-19,3.8250000476837163,4.0925002098083505,3.752500057220459,3.912499904632568,23753200.0,-0.019230780987109175,-1.92473453482709,-8.74999403952936,12.389401816663877,22.459205731802474,0.2872379224743731,0.5790014252635118,0.8870217732798653,1.0490099264766406,26.019323421834073,0.3400001525878915,-0.23912276700561375,-0.5011250138282768,-1.1035400350278066,0.10129000737125304,-0.8023325244280417,-0.19991750322851187,0.3477274749227921,15.846993111657092,-2.5490906719737367,0.30120751059976497,9,0.2562499046325679,0.43749999999999956,1.0174998044967647,1.2712497711181636,0.6274998188018803,2,0.03856210099560475,1.3666690508547314,3.900000095367432,-5.476162795978145,3.877500057220459,-1.999996594028651,4.112500190734863,0.03856210099560475
2328,2001-09-20,3.6675000190734863,3.8050000667572017,3.609999895095825,3.7825000286102295,35646000.0,-0.04117647755471432,1.4375008381898755,1.314287971967392,11.20002319335056,20.28259921176818,0.37524565857747927,0.7055326524160135,1.0076263467367053,1.2020530552255488,25.860891288675163,0.21500015258789107,-0.2882287778124182,-0.6160000443458555,-1.2783173442452505,0.04631725555353938,-0.9471586942955534,-0.2848413943961581,0.42500019073486417,9.829076375012278,-4.112282855175133,0.3311586499496975,9,0.30249989032745406,0.5237499475479126,1.1306248903274536,1.4287497997283936,0.7975001335144052,3,0.11111105332580107,-1.92473453482709,3.8250000476837163,1.3666690508547314,3.900000095367432,-5.476162795978145,3.877500057220459,0.11111105332580107
2329,2001-09-21,3.5699999332427983,3.630000114440918,3.365000009536743,3.4449999332427983,39418400.0,-0.026584890340455747,1.163262962653009,-1.0869564315997886,10.467309044659586,18.086460932859385,0.414866435805628,0.7700558701667926,1.0779429694382912,1.2904523296585544,26.296613910368862,0.30250000953674316,-0.3236323554302194,-0.6675001382827754,-1.3941036714845727,0.05910339491902139,-1.0308019048836736,-0.3041983716818768,0.5225002765655522,28.17867591370006,14.707289353199066,0.36330176660089847,9,0.22125017642974854,0.4987500905990596,1.1812499761581416,1.5262498855590816,0.667500257492065,4,0.1631653305987546,1.4375008381898755,3.6675000190734863,-1.92473453482709,3.8250000476837163,1.3666690508547314,3.900000095367432,0.1631653305987546
2330,2001-09-24,3.7425000667572017,3.785000085830689,3.5899999141693115,3.6475000381469727,28482400.0,0.04831936603363274,1.1666677704559696,0.7600002288818324,23.277486890539024,16.832331221858894,0.20471455267088157,0.5524369252587502,0.8759960063744612,1.109861864529576,27.649737712777224,0.21500015258789062,-0.36150476398372033,-0.44837499856948915,-1.176446152559404,0.27969615542042536,-0.8124105755644462,-0.08433942157453167,0.20450010299682742,51.89002794494372,36.50391706961835,0.3640355769949573,9,0.04499995708465665,0.3262499570846562,0.9181247949600224,1.3537497520446782,0.589999914169312,0,0.14963251686624268,1.163262962653009,3.5699999332427983,1.4375008381898755,3.6675000190734863,-1.92473453482709,3.8250000476837163,0.14963251686624268
2331,2001-09-25,3.7625000476837163,3.7925000190734863,3.5699999332427983,3.765000104904175,19338800.0,0.005344016184305467,6.739148823246464,-0.026316383868850213,26.129686514884554,16.814664427163997,0.13765972560959971,0.4825538190819141,0.8302848043735405,1.0868353690186505,29.562668730549834,0.22250008583068803,-0.37699941977153983,-0.3810000181198112,-1.0898972687520954,0.32789723251247294,-0.7354486434359537,-0.026551392803669138,0.06810009002685558,54.63916545982656,36.00041175115318,0.3544486253161422,9,0.02499997615814209,0.30624997615814165,0.8962497711181636,1.3337497711181636,0.5175001621246342,1,0.14285717906689333,1.1666677704559696,3.7425000667572017,1.163262962653009,3.5699999332427983,1.4375008381898755,3.6675000190734863,0.14285717906689333
2332,2001-09-26,3.5,3.7574999332427983,3.490000009536743,3.75,17910000.0,-0.06976745364968628,1.018868365887229,99.99771123404409,21.767608311413937,16.31232084062717,0.3490794630844749,0.6859070629520652,1.061397781097149,1.3416780734163378,31.588075527063275,0.2725000381469731,-0.39331884739493583,-0.5836250543594357,-1.2977706308310415,0.13052052211217013,-0.9406978425952381,-0.22655226612363277,-0.13499999046325684,30.681812024314386,9.664259195844867,0.35707278823580285,9,0.28000009059906006,0.5687500238418579,1.1581248044967651,1.5962498188018799,0.8225002288818368,2,0.24142851148332833,6.739148823246464,3.7625000476837163,1.1666677704559696,3.7425000667572017,1.163262962653009,3.5699999332427983,0.24142851148332833
2333,2001-09-27,3.6324999332427983,3.682499885559082,3.4100000858306885,3.5125000476837163,13192400.0,0.03785712378365669,1.477273269133661,-0.4799995422363281,30.69307366971576,17.769411012187135,0.17239345096493786,0.4967708154137074,0.8983227076371914,1.199539040958458,33.90279920310119,0.27249979972839355,-0.41785455282926254,-0.39900010824203447,-1.0829464787938456,0.2849462623097767,-0.7409732935179396,-0.05702692296612888,-0.2596499252319342,62.57308017277688,37.75915797285952,0.3419731852759055,9,0.09625017642974854,0.4362500905990596,1.0256248712539668,1.4637498855590816,0.8399999141693102,3,0.2257398343599608,1.018868365887229,3.5,6.739148823246464,3.7625000476837163,1.1666677704559696,3.7425000667572017,0.2257398343599608
2334,2001-09-28,3.734999895095825,3.802500009536743,3.6050000190734863,3.6949999332427983,15286400.0,0.0282174710906391,1.2571402880638252,0.33333333333332965,37.33553243000967,20.694798143041517,0.011972811566067332,0.34065674087650244,0.7674201731256511,1.0891356136370067,36.04632051443519,0.19749999046325684,-0.42520103247198016,-0.25137515068054217,-0.8841499660374543,0.38139966467637,-0.5677625583589982,0.06501225699791391,-0.35445688858032254,82.80251527094075,52.69682010065532,0.3163874076784561,9,-0.0062497854232783645,0.3337501287460327,0.9243749380111694,1.3612499237060547,0.9150002002716064,4,0.19544853493853642,1.477273269133661,3.6324999332427983,1.018868365887229,3.5,6.739148823246464,3.7625000476837163,0.19544853493853642
2335,2001-10-01,3.7000000476837163,3.744999885559082,3.539999961853028,3.7000000476837163,12856400.0,-0.009370776009408943,3.555570272804854,0.0,35.032891563638216,23.143668159430575,0.02139651270647791,0.31896115551674464,0.7760071615392845,1.1189819871901796,38.10205817963018,0.20499992370605424,-0.43323689258726716,-0.2399999976158136,-0.8075200670705818,0.32752007183895415,-0.5237600323431972,0.043760037111570504,-0.3025787610473638,73.8853549612943,41.335974953067556,0.2837600347273839,10,0.028750061988830566,0.36874997615814165,0.934999823570251,1.3962497711181636,1.1175000667572017,0,0.14527030706057276,1.2571402880638252,3.734999895095825,1.477273269133661,3.6324999332427983,1.018868365887229,3.5,0.14527030706057276
2336,2001-10-02,3.640000104904175,3.7725000381469727,3.567500114440918,3.6375000476837163,19926400.0,-0.016216200542241266,-1.8771934521021,100.0,35.85859031834259,25.751355770728207,0.045412542311398685,0.3313683605107016,0.8089166259676208,1.1732675727580224,39.221232416791175,0.2049999237060547,-0.44522486361199354,-0.25899994373321533,-0.7853289115073157,0.26732902404088543,-0.5221644276202655,0.004164540153834828,-0.22637566935180686,58.59874236452962,23.55022271210693,0.2631644838870503,10,-0.05500006675720215,0.4287499189376831,1.0087498426437378,1.456249713897705,1.1099998950958252,1,0.19024721320456361,3.555570272804854,3.7000000476837163,1.2571402880638252,3.734999895095825,1.477273269133661,3.6324999332427983,0.19024721320456361
2337,2001-10-03,3.9149999618530273,3.984999895095825,3.602499961853028,3.630000114440918,16256000.0,0.07554940907236385,-1.2499985975384027,113.99732977305095,46.676293448340175,29.693163576838163,-0.24080106499159948,0.021642924422301313,0.5135736028382993,0.8945734662649443,39.597145365180886,0.3824999332427974,-0.41762486589713,0.03874990940094003,-0.4389461556810197,0.5164459744828993,-0.20009812314004005,0.27759794194191967,-0.48582050334128457,87.8260945282296,48.56385885932582,0.23884803254097972,10,-0.24000000953674316,0.14250004291534424,0.7481249570846558,1.1812498569488525,0.804999828338623,2,0.09323122643979875,-1.8771934521021,3.640000104904175,3.555570272804854,3.7000000476837163,1.2571402880638252,3.734999895095825,0.09323122643979875
2338,2001-10-04,3.767499923706055,4.045000076293944,3.7000000476837163,3.962500095367432,38448400.0,-0.03767561675202624,-1.090909747709728,-0.6842114949605814,40.38996511517942,33.01790314022926,-0.0867466354576294,0.1288897316112232,0.6394836118338358,1.0386017477420277,39.808971041707686,0.34500002861022816,-0.39736076700424316,-0.07900011539459184,-0.4999277621236984,0.3419275313345147,-0.2894639387591451,0.13146370796996143,-0.3049712389992676,45.04948718771906,6.062886892702878,0.21046382336455322,10,-0.03999984264373868,0.29000008106231645,0.895624995231628,1.3287498950958248,0.9900002479553218,3,0.1473126254584851,-1.2499985975384027,3.9149999618530273,-1.8771934521021,3.640000104904175,3.555570272804854,3.7000000476837163,0.1473126254584851
2339,2001-10-05,4.239999771118163,4.320000171661377,4.007500171661377,4.1024999618530265,40668800.0,0.12541469329276445,1.100836026055278,-0.7051266062673465,58.91758305823793,36.977913825529136,-0.5075909493276445,-0.3603114331127535,0.1439109104295282,0.5649033622365698,39.013799248123426,0.5525002479553218,-0.3559991431894347,0.3923747539520255,-0.03282637464949811,0.8175758825535495,0.17977418965126368,0.6049753182527873,-0.730873375084403,89.7435411507299,44.839849852911335,0.21260056430076196,10,-0.37499964237213046,-0.1824997663497916,0.42312514781951993,0.8562500476837167,0.5350003242492685,4,0.054834926614307555,-1.090909747709728,3.767499923706055,-1.2499985975384027,3.9149999618530273,-1.8771934521021,3.640000104904175,0.054834926614307555
2340,2001-10-08,4.267499923706056,4.3125,4.1475000381469735,4.177499771118163,11134800.0,0.006485885394432511,-1.2000050862759701,0.654547472239382,59.01840111754254,40.63221544804669,-0.5059994810858783,-0.3965246950580217,0.09777564705494424,0.5367116772609624,37.82344609359316,0.16499996185302646,-0.29159584452610776,0.41249990463256925,-0.037014465848147715,0.8620142751132862,0.18774271939221077,0.6372570898729277,-0.6772861501095337,93.02322339359763,43.80885517415708,0.22475718524035843,10,-0.40249979496002286,-0.2587498426437387,0.39562499523162753,0.8287498950958243,0.559999942779541,0,0.0896309732863918,1.100836026055278,4.239999771118163,-1.090909747709728,3.767499923706055,-1.2499985975384027,3.9149999618530273,0.0896309732863918
2341,2001-10-09,4.110000133514403,4.2800002098083505,4.087500095367432,4.252500057220459,10286400.0,-0.03690680562563986,-1.0533345540364678,-1.5833298012122026,56.72170125629739,44.51600355303375,-0.32857630884856714,-0.2556777875312246,0.23305583725991763,0.6913995277863574,36.19825065875023,0.19250011444091886,-0.2135106566331455,0.25725011825561417,-0.1863532483508532,0.7008534848620815,0.03544843495238048,0.47905180155884786,-0.446807720111396,70.73171055893259,16.58208934934342,0.22180168330323358,10,-0.2450000047683707,-0.10125005245208651,0.5531247854232797,0.9862496852874765,0.6700000762939462,1,0.17214110898861246,-1.2000050862759701,4.267499923706056,1.100836026055278,4.239999771118163,-1.090909747709728,3.767499923706055,0.17214110898861246
2342,2001-10-10,4.197500228881837,4.332499980926514,4.119999885559082,4.1599998474121085,11255200.0,0.021289560225053572,-2.6170135056165185,-0.26316071261261137,62.92683618966585,48.09753272191709,-0.34277784694064506,-0.35030906056934974,0.1258290540619873,0.5999311220367955,34.22106368947375,0.22249984741211026,-0.1629753568482406,0.3378751993179332,-0.1231713466845008,0.7989217453203672,0.1073519263167162,0.5683984723191502,-0.46862703965299257,78.65616343190118,18.11953983352165,0.23052327300121694,10,-0.2612502574920663,-0.2600001096725473,0.4587496519088736,0.8987495899200431,0.5949997901916495,2,0.13162590613255132,-1.0533345540364678,4.110000133514403,-1.2000050862759701,4.267499923706056,1.100836026055278,4.239999771118163,0.13162590613255132
2343,2001-10-11,4.255000114440918,4.264999866485597,4.127500057220459,4.230000019073486,16421600.0,0.013698602125960635,5.1111570291718955,0.6666624281572341,67.03980962568389,51.39800796588089,-0.3382618318020869,-0.4111690889244368,0.05378020068331146,0.537878800001744,32.87868232427124,0.1374998092651376,-0.11603892909046154,0.38412508964538583,-0.10457697573373093,0.872827155024503,0.13977405695582767,0.6284761223349444,-0.4536917102083535,76.15387324046985,11.048134607548562,0.24435103268955852,10,-0.31875014305114746,-0.3237501382827759,0.3712500333786011,0.8399999141693115,0.11999988555908203,3,0.1092831170961861,-2.6170135056165185,4.197500228881837,-1.0533345540364678,4.110000133514403,-1.2000050862759701,4.267499923706056,0.1092831170961861
2344,2001-10-12,4.0,4.1875,3.837500095367432,4.1875,25874400.0,-0.05992951999589391,2.7333323160807246,-7.499971389879647,56.1529270117662,53.74467857122844,-0.04662103508200932,-0.17394773940761965,0.292983125564934,0.7848813914875459,31.67010197625435,0.4175000190734859,-0.03509950121651784,0.13474998474121103,-0.34474510938070946,0.6142450788631311,-0.104997562319749,0.37449753180217105,0.33249998092651367,32.828271151826854,-32.54676097392429,0.23974754706096005,10,-0.04999995231628418,-0.11250007152557417,0.5968749523162842,1.088749885559082,0.3474998474121085,4,0.18937504291534424,5.1111570291718955,4.255000114440918,-2.6170135056165185,4.197500228881837,-1.0533345540364678,4.110000133514403,0.18937504291534424
2345,2001-10-15,4.107500076293944,4.112500190734863,3.9175000190734863,3.972500085830689,12568800.0,0.026875019073486106,1.6896534714514737,-0.7199999491373626,57.9128461813812,56.195151444899395,-0.10084311497728038,-0.2775641616645834,0.17343013733330093,0.6670935422615978,29.906834240966734,0.19500017166137695,0.026830521559534137,0.23075006008148113,-0.26086143998056865,0.7223615601435309,-0.015055689949543982,0.4765558101125058,0.21509990692138725,54.54546330279626,-11.684127240105504,0.24580575003102484,10,-0.14000010490417392,-0.258750081062316,0.37874984741211026,0.9062497615814218,0.23749971389770508,0,0.16250760965919442,2.7333323160807246,4.0,5.1111570291718955,4.255000114440918,-2.6170135056165185,4.197500228881837,0.16250760965919442
2346,2001-10-16,4.2175002098083505,4.269999980926514,4.087500095367432,4.137499809265137,13238400.0,0.026780311983257477,-1.0277784400522403,0.5925956014418268,67.69421268939728,58.530475805016856,-0.13444877305866765,-0.382151490126164,0.0553082005547596,0.5474605864652347,27.577676041425192,0.18249988555908203,0.07587696294490343,0.3248751878738414,-0.18985901647252224,0.8396093922202046,0.06750808570066003,0.5822422900470228,0.0953977756500235,76.76771763527263,5.792001067939964,0.2573671021731816,10,-0.20125019550323575,-0.3687502145767221,0.2206246852874747,0.7537496089935294,0.1099996566772461,1,0.14463535894049562,1.6896534714514737,4.107500076293944,2.7333323160807246,4.0,5.1111570291718955,4.255000114440918,0.14463535894049562
2347,2001-10-17,3.972500085830689,4.324999809265137,3.9500000476837163,4.3125,18205200.0,-0.05809131281318769,1.0547958448487453,-4.249977648370066,57.9439292944035,60.48091626937508,0.13361672272896685,-0.13231848577294558,0.28619014533971976,0.7797087167282846,26.404122053966013,0.37499976158142045,0.13014942987325107,0.07250006198883119,-0.44238117234262075,0.5873812963202827,-0.18494055517689434,0.3299406791545567,-0.13499999046325684,27.692321988025782,-42.51437283761159,0.25744061716572575,10,0.11249995231628374,-0.1237500905990605,0.4268748760223384,0.9399998188018794,0.35499978065490767,2,0.20327252524371042,-1.0277784400522403,4.2175002098083505,1.6896534714514737,4.107500076293944,2.7333323160807246,4.0,0.20327252524371042
2348,2001-10-18,4.074999809265137,4.139999866485597,3.8875000476837163,3.9600000381469727,14733200.0,0.025802321263641792,1.061223973437227,-0.3382347063208292,57.94392460891268,60.37273199722783,0.08864492301156446,-0.21367949586127022,0.17006924431818504,0.6645243894710351,24.740210420265495,0.2524998188018803,0.19406647853301529,0.15462479591369638,-0.3537272629252044,0.6629768547525972,-0.09955123350575423,0.408800825333147,-0.22774971961975066,48.71791862170012,-19.073627475565104,0.2541760294194504,10,0.010000228881835938,-0.2262498140335083,0.27812516689300537,0.7912501096725464,0.2675004005432138,3,0.1760736793599358,1.0547958448487453,3.972500085830689,-1.0277784400522403,4.2175002098083505,1.6896534714514737,4.107500076293944,0.1760736793599358
2349,2001-10-19,4.1525001525878915,4.25,4.0300002098083505,4.0399999618530265,13813200.0,0.01901849004913969,-2.3207591984799065,0.978264475146384,60.36655393355675,60.52252675456273,-0.002874828501414406,-0.2585593237114838,0.08456431415609433,0.5790922126446718,22.076816693145037,0.2199997901916495,0.2244138215837137,0.20300012826919644,-0.28725387312081363,0.6932541296592065,-0.04212687242580859,0.4481271289642015,-0.2956950685501103,60.57148555836588,-6.182823467931456,0.24512700069500515,10,-0.06750011444091886,-0.3037501573562631,0.17624986171722323,0.7137497663497916,0.1449999809265119,4,0.05358214069503253,1.061223973437227,4.074999809265137,1.0547958448487453,3.972500085830689,-1.0277784400522403,4.2175002098083505,0.05358214069503253
2350,2001-10-22,4.302499771118163,4.3425002098083505,4.119999885559082,4.184999942779541,11846800.0,0.03612272438732833,1.2531597893715076,1.0444411477980513,64.57645158633608,61.395276791233705,-0.16470846615456747,-0.38414961883513055,-0.06928288855301812,0.42079486121139187,20.242902430145953,0.22250032424926847,0.2877006335856698,0.3249997615814202,-0.1792427736900306,0.829242296852871,0.07287849394569523,0.5771210292171456,-0.43633079257583507,91.20869792586352,22.455194323150323,0.2521212676357253,10,-0.21249961853027166,-0.44874966144561634,0.026250243186951572,0.5637501478195199,-0.07499980926513672,0,0.01045905373337197,-2.3207591984799065,4.1525001525878915,1.061223973437227,4.074999809265137,1.0547958448487453,3.972500085830689,0.01045905373337197
2351,2001-10-23,4.300000190734863,4.400000095367432,4.237500190734863,4.349999904632568,17464000.0,-0.0005809600270241244,1.1666640175730276,-0.42553010165777566,59.62500801682662,61.028406994251576,-0.14798530296864332,-0.35765432476073933,-0.07356008771247335,0.41485801474495254,18.238437894693323,0.16249990463256836,0.2741228003835827,0.2956251740455631,-0.21758425306924423,0.8088346011603704,0.039020460488159436,0.5522298876029668,-0.4147779629418942,80.48782530176808,13.562483318125516,0.25660471355740355,10,-0.18125009536743164,-0.4175001382827759,-0.05437517166137695,0.5187497138977042,-0.07500028610229492,1,0.010465022665288704,1.2531597893715076,4.302499771118163,-2.3207591984799065,4.1525001525878915,1.061223973437227,4.074999809265137,0.010465022665288704
2352,2001-10-24,4.3449997901916495,4.4375,4.2824997901916495,4.309999942779541,16976400.0,0.010465022665288704,-2.4444432670706933,-0.7000009536797557,65.21739512844323,60.82591649455817,-0.1898237749182714,-0.3542662139150936,-0.12277722658506551,0.3636737341898506,15.93582154042245,0.1550002098083505,0.2584098712676477,0.2983747839927666,-0.17779490004183351,0.7745444680273668,0.060289941975466554,0.5364596260100667,-0.42889089034421257,83.18177857674482,12.932059508978625,0.23808484201730004,10,-0.20749974250793368,-0.4437497854232779,-0.13124978542327792,0.44125032424926847,0.08500003814697354,2,-0.004027600587129365,1.1666640175730276,4.300000190734863,1.2531597893715076,4.302499771118163,-2.3207591984799065,4.1525001525878915,-0.004027600587129365
2353,2001-10-25,4.452499866485597,4.474999904632568,4.2100000381469735,4.322500228881837,15873200.0,0.02474110045680944,2.028574854019492,3.7142915531336094,56.93312204174143,60.91260483122208,-0.2976649774440805,-0.418648447887473,-0.23784594319215646,0.24967310595412417,13.189321161250273,0.2649998664855948,0.26232903421056175,0.364874863624574,-0.10228188446474906,0.8320316117138966,0.13129648957991247,0.5984532376692355,-0.49467967862595463,94.94380818488884,26.037977958913245,0.23357837404466136,10,-0.2712498903274545,-0.5324999094009408,-0.2806248664855966,0.2862501144409171,0.16750001907348544,3,-0.028074116507197933,-2.4444432670706933,4.3449997901916495,1.1666640175730276,4.300000190734863,1.2531597893715076,4.302499771118163,-0.028074116507197933
2354,2001-10-26,4.4650001525878915,4.487500190734863,4.360000133514403,4.420000076293945,9687600.0,0.0028074759072731492,1.8333298012122436,0.3461553979950844,56.507423422438265,60.75644674689509,-0.26515195059156493,-0.3938476008913465,-0.2563137619546376,0.23295427905145072,11.122740370296716,0.12750005722045987,0.24538565901599574,0.3408751368522651,-0.12434485588770183,0.8060951295922321,0.1082651404822812,0.5734851332222486,-0.4554619930509567,93.87754572442881,26.8648269507176,0.2326099963699835,10,-0.27750003337860196,-0.5387500524520883,-0.3843752145767221,0.1962498426437369,0.44999980926513583,4,-0.027435596549429175,2.028574854019492,4.452499866485597,-2.4444432670706933,4.3449997901916495,1.1666640175730276,4.300000190734863,-0.027435596549429175
2355,2001-10-29,4.237500190734863,4.449999809265137,4.212500095367432,4.4375,12180400.0,-0.05095183741957332,1.1111139368199756,-4.444432670707325,54.01575079868368,59.236617647926906,-0.01930202009591042,-0.13071671614992475,-0.040529954256617096,0.454590547580473,8.972394272493304,0.2525000572204599,0.20807525101957225,0.08650016784667969,-0.3356665289389431,0.508666864632302,-0.12458318054613127,0.2975835162394911,-0.17060658745417712,9.909959447384411,-54.292908664819876,0.21108334839281126,10,-0.05000007152557373,-0.2887500524520874,-0.30750012397766113,0.22874987125396729,0.7399997711181641,0,0.014159277894719047,1.8333298012122436,4.4650001525878915,2.028574854019492,4.452499866485597,-2.4444432670706933,4.3449997901916495,0.014159277894719047
2356,2001-10-30,4.332499980926514,4.375,4.0925002098083505,4.190000057220459,16934000.0,0.02241882853465449,1.4835150554807908,-0.7125002980235081,54.23196897059331,58.824177611947995,-0.1075875761218068,-0.18042665327863006,-0.14380452323115378,0.3558166671870513,7.077292360795831,0.2824997901916495,0.2187362071280594,0.14687496423721313,-0.20687515098073916,0.500625079455165,-0.030000093371763015,0.3237500218461893,0.1550002098083496,60.75943866002708,-1.548463180502985,0.176875057608976,10,-0.14499986171722412,-0.3837498426437378,-0.40437495708465576,-0.016250014305114746,0.5525002479553223,1,-0.024235434399478728,1.1111139368199756,4.237500190734863,1.8333298012122436,4.4650001525878915,2.028574854019492,4.452499866485597,-0.024235434399478728
2357,2001-10-31,4.2800002098083505,4.400000095367432,4.2224998474121085,4.3425002098083505,12156400.0,-0.012117662169483956,1.0000053728200082,-0.43859672605105005,50.78616691708131,58.028871201744515,-0.007690547840104145,-0.10453972672460221,-0.09858711070978643,0.4021629368106554,6.385092922964721,0.17750024795532315,0.21613911178454703,0.07612518072128349,-0.25582866255092007,0.4080790239934875,-0.08985174091481873,0.24210210235738572,0.1995999813079825,47.468356722498974,-12.547466001147967,0.16597692163610195,10,-0.021250009536744052,-0.3312500715255746,-0.3518751859664926,0.03624975681304843,0.4574999809265128,2,-0.012850537962530884,1.4835150554807908,4.332499980926514,1.1111139368199756,4.237500190734863,1.8333298012122436,4.4650001525878915,-0.012850537962530884
2358,2001-11-01,4.322500228881837,4.382500171661377,4.232500076293944,4.287499904632568,13973200.0,0.00992991051170744,-1.068967104808808,-0.5600051879882955,61.70600503664989,58.1776991020882,-0.012729173826275364,-0.10891262500652221,-0.1503630221900707,0.3556101438507895,5.996403694523357,0.15000009536743253,0.18320360481035358,0.09087518453598076,-0.17336787354857908,0.3551182426205406,-0.04124634450629916,0.22299671357826067,0.14935796260833634,58.22785574166303,-5.011087041759438,0.13212152904227994,11,-0.03250002861023038,-0.37375009059906095,-0.39812517166137784,-0.007500290870667392,0.4574999809265128,3,0.024869772993533212,1.0000053728200082,4.2800002098083505,1.4835150554807908,4.332499980926514,1.1111139368199756,4.237500190734863,0.024869772993533212
2359,2001-11-02,4.4724998474121085,4.6599998474121085,4.324999809265137,4.349999904632568,25409200.0,0.03470204987567449,-2.8840554070527515,3.499965940518407,62.852116873570544,57.986106356225356,-0.12579159673357587,-0.2536031970128052,-0.30711962886506416,0.20167032442664112,6.192568746557779,0.33749961853027166,0.19662523556231193,0.22924979925155586,-0.05615428758629015,0.5146538860894023,0.08654775583263241,0.3719518426704793,-0.379999637603758,66.96033132431407,2.513421228304651,0.14270204341892315,11,-0.096249818801879,-0.3724999427795401,-0.5737497806549063,-0.15749990940093905,0.28500032424926847,4,0.032979327709160344,-1.068967104808808,4.322500228881837,1.0000053728200082,4.2800002098083505,1.4835150554807908,4.332499980926514,0.032979327709160344
2360,2001-11-05,4.650000095367432,4.667500019073486,4.517499923706055,4.565000057220459,16546400.0,0.03968703275820773,1.5000039736467745,0.6938781865387884,64.53782339603866,58.53197473169336,-0.27805563688867707,-0.42264757214277093,-0.4954176399648009,0.022659067370095265,6.411265394103735,0.19500017166137784,0.20964759738602545,0.3876250386238098,0.0490659196021106,0.7261841576455095,0.2183454791129602,0.5569045981346594,-0.5461498928070059,96.95653399808602,32.66080416631205,0.16927955951084975,11,-0.26999998092651367,-0.5462501049041748,-0.7512500286102295,-0.3350001573562622,0.034999847412109375,0,0.05698921743025376,-2.8840554070527515,4.4724998474121085,-1.068967104808808,4.322500228881837,1.0000053728200082,4.2800002098083505,0.05698921743025376
2361,2001-11-06,4.817500114440918,4.862500190734863,4.5625,4.577499866485597,19555600.0,0.03602150873939958,-1.2222237920565988,2.8235310617195197,79.96456859807886,60.17054956165288,-0.40725583055058756,-0.5633068136230861,-0.6731200061312492,-0.14611181172485033,7.144986040066749,0.3000001907348633,0.21682133312878715,0.5197500586509705,0.10823841210623275,0.9312617051957082,0.31399423537860205,0.7255058819233389,-0.6911039192199695,92.96874185093186,23.049738581798607,0.2057558232723688,11,-0.3399999141693115,-0.6024999618530273,-0.9187500476837158,-0.5512501001358032,-0.1400003433227539,1,0.03321221455345569,1.5000039736467745,4.650000095367432,-2.8840554070527515,4.4724998474121085,-1.068967104808808,4.322500228881837,0.03321221455345569
2362,2001-11-07,4.75,4.887499809265137,4.670000076293945,4.824999809265137,13864800.0,-0.0140114401323167,1.1749994039529839,-0.31249888241406626,74.54547850555319,62.12747805763196,-0.3087312702884093,-0.4767349596757615,-0.6164139784417006,-0.08104641089603071,7.777826733321391,0.2174997329711914,0.19995322567498963,0.42462495565414393,-0.03042643572649517,0.879676347034783,0.19709925996382438,0.6521506513444635,-0.5794375650482166,79.00765414950419,6.142195635027321,0.22752569569031963,11,-0.25999999046325684,-0.505000114440918,-0.9231249690055847,-0.4924999475479126,0.05249977111816406,2,0.028421100817228595,-1.2222237920565988,4.817500114440918,1.5000039736467745,4.650000095367432,-2.8840554070527515,4.4724998474121085,0.028421100817228595
2363,2001-11-08,4.71999979019165,4.849999904632568,4.625,4.760000228881836,9529200.0,-0.006315833643863122,1.045455629176393,0.5333405388909376,71.37476845091915,63.77940528301873,-0.26462380866897206,-0.43227491866990686,-0.5970536566751816,-0.05427884870408661,8.358060409436847,0.22499990463256836,0.2009417668807547,0.3713747620582577,-0.11497701146423012,0.8577265355807451,0.1281988752970138,0.6145506488195016,-0.49208236529479876,70.22221883138022,-4.02491529623461,0.2431758867612437,11,-0.22999978065490723,-0.4262498617172241,-0.8537498116493225,-0.464999794960022,0.16000032424926758,3,0.0037077121443054306,1.1749994039529839,4.75,-1.2222237920565988,4.817500114440918,1.5000039736467745,4.650000095367432,0.0037077121443054306
2364,2001-11-09,4.757500171661377,4.797500133514403,4.695000171661377,4.755000114440918,10427600.0,0.0079449964272571,1.4848481345548394,-0.06250074504988853,68.72430131563925,65.41368867379157,-0.28638629596209864,-0.4322786902381548,-0.6437686055812328,-0.09334967638533254,8.070609968367592,0.10249996185302646,0.18887692131829592,0.3710001349449161,-0.11900628249767564,0.8610065523875079,0.12599692622362024,0.616003343666212,-0.47681615601506255,64.86495194253207,-6.937719542604285,0.2450032087212959,11,-0.2675001621246338,-0.3950002193450928,-0.8650001287460327,-0.5025001764297485,0.11999988555908203,4,0.004729382519205627,1.045455629176393,4.71999979019165,1.1749994039529839,4.75,-1.2222237920565988,4.817500114440918,0.004729382519205627
2365,2001-11-12,4.775000095367432,4.797500133514403,4.525000095367432,4.7775001525878915,8524800.0,0.0036783863530462924,11.823525451873621,-1.0000000000003553,69.30893891328427,67.08890755631279,-0.2454337257992334,-0.4186727178639922,-0.670147359283062,-0.11373135561634307,7.448226491441748,0.27250003814697177,0.19279682436211854,0.35512505769729596,-0.1456781660340809,0.8559282814286728,0.10472344583160709,0.6055266695629848,-0.44577081623161163,68.96557167229884,-1.6666711917978034,0.2504016118656885,11,-0.2200002670288086,-0.41250014305114746,-0.8137500286102295,-0.5200001001358032,0.0,0,-0.0036649054149826554,1.4848481345548394,4.757500171661377,1.045455629176393,4.71999979019165,1.1749994039529839,4.75,-0.0036649054149826554
2366,2001-11-13,4.827499866485597,4.837500095367432,4.642499923706055,4.78249979019165,11255200.0,0.010994716244948188,4.999955984623962,-17.999618538998348,69.49494957279255,69.16766118472516,-0.24622704755563873,-0.4459961351118684,-0.7256991183113373,-0.16947554014262156,7.665648833133296,0.19500017166137695,0.19914431524636367,0.3771248459815988,-0.14560399150817194,0.8998536834713695,0.11576042723671343,0.6384892647264842,-0.4536089449394316,83.44827858361519,13.808475198006846,0.26136441874488536,11,-0.2674999237060556,-0.4649999141693124,-0.8906247615814218,-0.5724998712539682,-0.22499990463256925,1,-0.02951836926922491,11.823525451873621,4.775000095367432,1.4848481345548394,4.757500171661377,1.045455629176393,4.71999979019165,-0.02951836926922491
2367,2001-11-14,4.78000020980835,4.875,4.699999809265137,4.829999923706055,14279200.0,-0.009839390572956463,1.5000051089744244,-1.1111028694951672,63.90659902259495,69.41217162760795,-0.13448635937835718,-0.35299712810513206,-0.6789649072660415,-0.12804426555928394,7.374655423560858,0.17500019073486328,0.22828428043813176,0.2892501831054686,-0.20184983201737783,0.780350198228315,0.04370017554404537,0.5348001906668918,-0.36502057724466663,72.85719540655829,6.153050117285105,0.24555000756142326,11,-0.1737504005432129,-0.41750025749206543,-0.8431251049041748,-0.5250002145767212,-0.07000017166137695,2,-0.021443605479317562,4.999955984623962,4.827499866485597,11.823525451873621,4.775000095367432,1.4848481345548394,4.757500171661377,-0.021443605479317562
2368,2001-11-15,4.792500019073486,4.8125,4.732500076293945,4.764999866485597,11527600.0,0.0026150227440340235,1.3703640910439536,-0.5500061989185093,63.906584406301896,69.52933468680031,-0.08192031101186714,-0.32568559063537084,-0.6918589205481291,-0.14915611990999889,6.817893476164001,0.07999992370605469,0.2536969670429903,0.265874981880188,-0.20160781940148276,0.7333577831618587,0.032133581239352615,0.49961638252102336,-0.3397187723736872,76.42857045543411,12.617982245387843,0.2337414006408356,11,-0.09000015258789062,-0.43000006675720215,-0.8556249737739563,-0.5512501001358032,-0.07749986648559481,3,0.002086541889385618,1.5000051089744244,4.78000020980835,4.999955984623962,4.827499866485597,11.823525451873621,4.775000095367432,0.002086541889385618
2369,2001-11-16,4.375,4.5625,4.287499904632568,4.512499809265137,79164000.0,-0.08711528793153767,1.3157884169822156,-4.999965321126531,55.02741771373299,68.4726229443219,0.35793566813878375,0.11524701146688798,-0.27493812187825206,0.24971211648851543,7.128334054811228,0.505000114440918,0.28293240861879276,-0.16275002956390416,-0.6025134153726075,0.27701335624479917,-0.38263172246825583,0.0571316633404475,0.5124998092651367,14.893630836384414,-53.43266804239023,0.21988169290435172,11,0.21249985694885254,-0.01250004768371582,-0.4412500262260437,-0.18874990940093994,0.38000011444091797,4,0.11542859758649548,1.3703640910439536,4.792500019073486,1.5000051089744244,4.78000020980835,4.999955984623962,4.827499866485597,0.11542859758649548
2370,2001-11-19,4.3474998474121085,4.392499923706056,4.267499923706056,4.387499809265137,22384400.0,-0.006285749162946663,3.9999809265862534,0.290909217014967,50.57691806872102,65.20732844105991,0.3777366859060063,0.15419707797224458,-0.24520547837939954,0.26146476630253357,7.920869570009577,0.125,0.2924263836062302,-0.19250018596649277,-0.6276317246949361,0.24263135276195058,-0.41006595533071444,0.025065583397728908,0.5279999637603767,13.168710067345607,-53.79670347602531,0.21756576936422173,11,0.23000001907348722,0.04000008106231778,-0.42874985933303744,-0.20749986171722323,0.492500305175783,0,0.12190919572402925,1.3157884169822156,4.375,1.3703640910439536,4.792500019073486,1.5000051089744244,4.78000020980835,0.12190919572402925
2371,2001-11-20,4.3449997901916495,4.425000190734863,4.287499904632568,4.349999904632568,17835200.0,-0.0005750563101105666,-1.2916736205485222,0.12500298023510037,52.59998321533195,62.768940075479776,0.34214420578267024,0.16890088329996278,-0.24158428969649393,0.24752398229651273,8.717475908850798,0.13750028610229492,0.28927854302725287,-0.19725022315979057,-0.6275955772915518,0.23309513097197065,-0.4124229002256712,0.01792245390609004,0.5061800254821787,12.757178066278122,-54.33331764732004,0.21517267706588047,11,0.22625017166137784,0.04250013828277677,-0.43687480688095004,-0.2762497663497916,0.5300002098083505,1,0.09896440182723598,3.9999809265862534,4.3474998474121085,1.3157884169822156,4.375,1.3703640910439536,4.792500019073486,0.09896440182723598
2372,2001-11-21,4.327499866485597,4.442500114440918,4.2849998474121085,4.3524999618530265,12976000.0,-0.004027600587129365,-1.8636377429156956,4.9999046347498535,50.204066856856585,60.41663989836171,0.32789112972316925,0.19502138266840507,-0.22008085875546524,0.24943209605766103,9.350265958056877,0.15750026702880948,0.2677933973486315,-0.21387515068054075,-0.6459767471243412,0.21822644576325967,-0.42992594890244096,0.00217564754135946,0.5003327535095208,11.009162271599426,-54.839425746292335,0.21605079822190024,11,0.24375009536743075,0.06000006198882968,-0.394999861717225,-0.2587498426437387,0.4349999427795401,2,0.06354710660933205,-1.2916736205485222,4.3449997901916495,3.9999809265862534,4.3474998474121085,1.3157884169822156,4.375,0.06354710660933205
2373,2001-11-23,4.327499866485597,4.3524999618530265,4.300000190734863,4.327499866485597,2713200.0,0.0,1.0999828339279016,-0.0,43.25581663553559,57.58680826723909,0.2976623011164259,0.19518370979213717,-0.2150276788494656,0.2335223198368963,10.249826502727554,0.052499771118163174,0.20534123855377473,-0.2076251506805411,-0.6486630505925364,0.23341274923145416,-0.42814410063653874,0.01289379927545653,0.4779194456579585,20.33895839394827,-43.49485491673238,0.22051894995599786,11,0.24375009536743075,0.06000006198882968,-0.36062484979629605,-0.2587498426437387,0.5500001907348624,4,0.08838825729924471,-1.8636377429156956,4.327499866485597,-1.2916736205485222,4.3449997901916495,3.9999809265862534,4.3474998474121085,0.08838825729924471
2374,2001-11-26,4.3425002098083505,4.372499942779541,4.2725000381469735,4.360000133514403,15608000.0,0.003466283948134752,3.7059285521945546,-100.0,33.150698246076146,53.56922597088263,0.24317604431538786,0.17975137092483084,-0.22735597921891593,0.19966382333845445,11.299463459474687,0.09999990463256747,0.15488573830845453,-0.1864998102188098,-0.6349779494461023,0.2619783290084827,-0.41073887983245605,0.037739259394836466,0.4414023267977045,42.85725963346271,-16.09330885327143,0.22423906961364642,11,0.22874975204467685,0.11624979972839267,-0.37562519311904996,-0.2737501859664926,0.7624998092651358,0,0.08578006327741328,1.0999828339279016,4.327499866485597,-1.8636377429156956,4.327499866485597,-1.2916736205485222,4.3449997901916495,0.08578006327741328
2375,2001-11-27,4.297500133514403,4.367499828338623,4.262499809265137,4.3125,17587600.0,-0.0103627113689726,-1.4705737157731167,0.8571389645777945,17.088627077937545,47.746301249232076,0.2383888152338427,0.241878187899899,-0.17257575728998464,0.22395549447675034,11.724863687460662,0.10500001907348633,0.1087908836292808,-0.23449988365173446,-0.6755083198531739,0.20650855254970502,-0.4550041017524542,-0.013995665551014724,0.46574629857565153,19.444591616156842,-33.74871096153877,0.22050421810071955,11,0.27124977111816495,0.19249987602233976,-0.33062511682510287,-0.2287501096725455,1.230000019073488,1,0.10645723483721703,3.7059285521945546,4.3425002098083505,1.0999828339279016,4.327499866485597,-1.8636377429156956,4.327499866485597,0.10645723483721703
2376,2001-11-28,4.2274999618530265,4.3350000381469735,4.1875,4.267499923706056,15805200.0,-0.016288579287170868,-1.458336313568429,2.6666878596178516,17.034718536890082,42.53831452859819,0.2395162428613915,0.32001608065485865,-0.0941325571421352,0.2735480868042188,11.779690137133315,0.14750003814697354,0.0614545880637678,-0.29925005435943675,-0.7525859616139492,0.1540858528950757,-0.525918007986693,-0.07258210073218052,0.5057016728675334,15.686252510405918,-32.82721856039143,0.22666795362725609,11,0.27250003814697354,0.2625000476837167,-0.25562483072280706,-0.15874993801116855,1.2325000762939462,2,0.144884730044182,-1.4705737157731167,4.297500133514403,3.7059285521945546,4.3425002098083505,1.0999828339279016,4.327499866485597,0.144884730044182
2377,2001-11-29,4.224999904632568,4.255000114440918,4.170000076293944,4.25,14431600.0,-0.0005913795962193547,3.8571000395090493,0.6250029802350532,17.647080822927137,37.39836968600099,0.17322700557928172,0.33537946226768867,-0.08062659974137176,0.2585324419457775,12.003134951550873,0.08500003814697354,0.007177900383432245,-0.29900009632110613,-0.7592529499454299,0.16125275730321764,-0.529126523133268,-0.06887366950894425,0.46454559931034645,27.160426963805413,-17.83839615432803,0.23012642681216178,11,0.1412501335144043,0.2650001049041748,-0.22437483072280884,-0.15624988079071045,1.447500228881835,3,0.1538461798909696,-1.458336313568429,4.2274999618530265,-1.4705737157731167,4.297500133514403,3.7059285521945546,4.3425002098083505,0.1538461798909696
2378,2001-11-30,4.429999828338623,4.442500114440918,4.2274999618530265,4.267499923706056,23841600.0,0.048520693096650636,1.2933291286999384,-6.499971389879612,32.439657720365304,34.88861857562682,-0.09901346011312917,0.1463494864087398,-0.26693411492758834,0.037310481733904055,11.813592344864135,0.2175002098083496,-0.05134030219721186,-0.09937515258789098,-0.5521702939375484,0.3534199887617664,-0.32577272326271967,0.1270224180869377,0.20759113283939445,95.41273968719489,50.740494751337195,0.22639757067482888,11,-0.1237497329711914,0.06000018119812012,-0.41062480211257935,-0.36124980449676514,1.0375003814697266,4,0.07505643201146817,3.8571000395090493,4.224999904632568,-1.458336313568429,4.2274999618530265,-1.4705737157731167,4.297500133514403,0.07505643201146817
2379,2001-12-03,4.619999885559082,4.727499961853027,4.400000095367432,4.40749979019165,33618000.0,0.0428894050977231,-1.8791262227494807,1.3076936620234998,42.986415966838045,34.045229453195375,-0.2800564449827254,-0.03376479127284071,-0.43250534931813256,-0.16222328457528157,12.370269308559553,0.3274998664855957,-0.0965082846822467,0.08324990272521937,-0.37044872657947003,0.5369485320299088,-0.14359941192712533,0.3100992173775641,-0.4499998092651376,80.71747114600034,37.50223746384791,0.22684931465234448,12,-0.1712498664855957,-0.12999987602233887,-0.5693749189376831,-0.5512498617172241,0.997499942779541,0,0.05573596927269531,1.2933291286999384,4.429999828338623,3.8571000395090493,4.224999904632568,-1.458336313568429,4.2274999618530265,0.05573596927269531
2380,2001-12-04,4.914999961853027,4.925000190734863,4.627500057220459,4.630000114440918,27789600.0,0.06385283194833802,-1.051725328606616,1.3411751506243759,53.246756004165704,34.117093096399124,-0.5432159546022151,-0.3245327746717228,-0.7047060524082127,-0.4669746730654838,13.198382929653413,0.30500030517578125,-0.13905978283182385,0.3649999856948849,-0.11720718353815851,0.8472071549279283,0.12389640107836275,0.606103570311407,-0.7338498878479012,98.67546657403607,58.0482074774402,0.24110358461652176,12,-0.36749982833862305,-0.4062497615814209,-0.858124852180481,-0.8462499380111694,0.554999828338623,1,0.038657183864722944,-1.8791262227494807,4.619999885559082,1.2933291286999384,4.429999828338623,3.8571000395090493,4.224999904632568,0.038657183864722944
2381,2001-12-05,4.977499961853027,4.992499828338623,4.860000133514403,4.914999961853027,28917600.0,0.012716175073262281,1.864866536760404,0.21929836302552502,57.24769377165233,34.89971830915421,-0.5660910583326002,-0.3946661248744352,-0.743855107865004,-0.5369257356823596,13.323324743032572,0.13249969482421964,-0.13795042917700862,0.4194999933242798,-0.0861330643918583,0.9251330510404179,0.1666834644662103,0.6723165221823493,-0.7665958831787121,98.17630747628712,59.08021543627598,0.2528165288580691,12,-0.39625000953674316,-0.434999942779541,-0.9093748331069946,-0.9087499380111694,0.497499942779541,2,0.11049727673530896,-1.051725328606616,4.914999961853027,-1.8791262227494807,4.619999885559082,1.2933291286999384,4.429999828338623,0.11049727673530896
2382,2001-12-06,4.885000228881836,4.96750020980835,4.864999771118164,4.9650001525878915,13640000.0,-0.01858357281368128,1.4117739456293688,-1.2799987792968892,53.20624512626345,36.00532147479064,-0.4315785257020348,-0.3072887998047076,-0.6201353836115988,-0.4535284570026761,13.355796813204806,0.11250019073486328,-0.1276801224271411,0.3202502489089962,-0.199580017541229,0.8400805153592215,0.060335115683884055,0.5801653821341084,-0.6272004052276623,85.94776232437276,49.443509907777674,0.25991513322511245,12,-0.30375027656555176,-0.30375027656555176,-0.8168751001358032,-0.816250205039978,0.5924997329711914,3,0.11770722258425614,1.864866536760404,4.977499961853027,-1.051725328606616,4.914999961853027,-1.8791262227494807,4.619999885559082,0.11770722258425614
2383,2001-12-07,4.737500190734863,4.889999866485597,4.690000057220459,4.864999771118164,13612400.0,-0.030194479270420627,1.253521883495759,1.593746274706131,65.45842226155307,39.5950685876214,-0.245634932740872,-0.16697114973697325,-0.446757151316838,-0.31612090737258836,13.305261082907133,0.1999998092651376,-0.12206730903813057,0.17187519073486346,-0.349113034539398,0.6928634160091249,-0.08861892190226772,0.43236930337199464,-0.4356183667996225,56.9620670839765,16.99204728191166,0.26049411263713096,12,-0.1562502384185791,-0.1562502384185791,-0.6337500214576721,-0.6687501668930054,0.5749998092651367,4,0.19736145754846013,1.4117739456293688,4.885000228881836,1.864866536760404,4.977499961853027,-1.051725328606616,4.914999961853027,0.19736145754846013
2384,2001-12-10,4.78000020980835,4.8474998474121085,4.6875,4.727499961853027,13020000.0,0.008970979918186295,-1.415088907522488,-0.4117680058043428,68.21053426219171,45.27528049698297,-0.2453504247901943,-0.21892341116238967,-0.46565595568641527,-0.3677703798805183,13.247460026097812,0.1599998474121085,-0.10845436422787813,0.2132502079010008,-0.3095764833493453,0.7360768991513469,-0.048163137724172245,0.47466355352617384,-0.4366813056089063,41.7808899223996,-1.5140754251541964,0.2614133456251732,12,-0.19875025749206543,-0.19875025749206543,-0.6606250405311584,-0.7112501859664917,0.7224998474121094,0,0.1438284455697889,1.253521883495759,4.737500190734863,1.4117739456293688,4.885000228881836,1.864866536760404,4.977499961853027,0.1438284455697889
2385,2001-12-11,4.757500171661377,4.9025001525878915,4.739999771118164,4.8125,9232800.0,-0.004707120744640081,-2.6110943336247514,-1.0476108300560394,67.0807546621428,50.83595117756661,-0.16845188361050667,-0.20849109173557334,-0.41820122700467,-0.3531665542436482,14.184591793832812,0.16250038146972745,-0.08352735049106119,0.19162516593933088,-0.3297907245613736,0.7130410564400353,-0.06908277931102091,0.45233311118968267,-0.37523041201358254,22.950888871865185,-23.206939069797972,0.260707945250352,12,-0.17625021934509277,-0.17625021934509277,-0.519375205039978,-0.688750147819519,0.7199997901916504,1,0.18076713098192565,-1.415088907522488,4.78000020980835,1.253521883495759,4.737500190734863,1.4117739456293688,4.885000228881836,0.18076713098192565
2386,2001-12-12,4.684999942779541,4.739999771118164,4.547500133514403,4.739999771118164,18997200.0,-0.015239143723775883,6.000008669793605,1.0,64.15841030707912,56.003876675805714,-0.027078117368368737,-0.15516960435945482,-0.3191399815004514,-0.28878486319051433,14.636484803853978,0.21000003814697354,-0.04841051910434224,0.1262499332427982,-0.3838856303836282,0.6363854968692246,-0.12881784857041545,0.38131771505601186,-0.26611637901029717,32.738043878093336,-17.12783388714142,0.25506778181321327,12,-0.07500004768371582,-0.10374999046325684,-0.4431248903274536,-0.6162499189376831,0.6599998474121094,2,0.1675559993596032,-2.6110943336247514,4.757500171661377,-1.415088907522488,4.78000020980835,1.253521883495759,4.737500190734863,0.1675559993596032
2387,2001-12-13,4.677499771118164,4.737500190734863,4.565000057220459,4.59499979019165,15620800.0,-0.0016008904488752362,-1.4210639031196983,-1.5000043348967862,63.779513664002714,59.48608289176544,0.05739498587083336,-0.16415874274842412,-0.293483738932828,-0.28749345111390845,14.931612054347157,0.1725001335144043,0.00684103947820347,0.12387478351593018,-0.37890829848014285,0.6266578655120032,-0.12751675748210634,0.3752663245139667,-0.22419923147475718,36.61961425890786,-16.27974353538793,0.25139154099803657,12,0.01875019073486328,-0.09624981880187988,-0.3312495946884155,-0.5637496709823608,0.9825000762939444,3,0.17049709728232876,6.000008669793605,4.684999942779541,-2.6110943336247514,4.757500171661377,-1.415088907522488,4.78000020980835,0.17049709728232876
2388,2001-12-14,4.802499771118164,4.894999980926514,4.650000095367432,4.650000095367432,14090000.0,0.026723678485636393,-2.213120085049169,1.848481345548074,66.666643631065,62.11721929890177,-0.01029141184626603,-0.30395511143862297,-0.393745723662418,-0.41759928293774173,15.491673851276555,0.24499988555908203,0.07572973800744798,0.24837479591369593,-0.25542733907261717,0.752176930900009,-0.0035262715794601718,0.500275863406852,-0.31684727415304437,71.830879972706,16.931695688006222,0.2519010674931565,12,-0.03249979019165039,-0.22124981880187988,-0.43499982357025146,-0.6762498617172241,0.9825000762939444,4,0.14055184235390472,-1.4210639031196983,4.677499771118164,6.000008669793605,4.684999942779541,-2.6110943336247514,4.757500171661377,0.14055184235390472
2389,2001-12-17,4.880000114440918,4.912499904632568,4.800000190734863,4.802499771118164,12110800.0,0.01613750068013209,-1.7272821852566844,0.5082000531557307,70.61945582195034,64.04751927865561,-0.05255936988878229,-0.3601472142901292,-0.46032985946874216,-0.503039978266246,15.128521383714261,0.11249971389770508,0.15137817466094283,0.3006251335144041,-0.2158378171373787,0.817088084166187,0.04239365818851315,0.5588566088402951,-0.3639367775933877,91.09594230919971,30.402000882362742,0.2582314753258913,12,-0.1100001335144043,-0.2987501621246338,-0.48812514543533325,-0.753750205039978,0.8324999809265146,0,0.088627023650927,-2.213120085049169,4.802499771118164,-1.4210639031196983,4.677499771118164,6.000008669793605,4.684999942779541,0.088627023650927
2390,2001-12-18,4.877500057220459,4.880000114440918,4.695000171661377,4.747499942779541,12603200.0,-0.000512306795456996,1.7407352463301262,1.6774134006029655,74.16355895458922,65.92705985453749,-0.06251186647320495,-0.3329769045447142,-0.4476041248129885,-0.5063001053094007,14.48104947496163,0.18499994277954102,0.2070738650555075,0.2716250658035282,-0.2491140596273267,0.7923641912343831,0.011255503088100305,0.5319946285189561,-0.33285053088346306,90.41099469599982,23.031481477315225,0.2603695627154275,12,-0.11999988555908203,-0.2962501049041748,-0.4512500762939453,-0.751250147819519,0.8424997329711914,1,0.12813941418099506,-1.7272821852566844,4.880000114440918,-2.213120085049169,4.802499771118164,-1.4210639031196983,4.677499771118164,0.12813941418099506
2391,2001-12-19,4.775000095367432,4.849999904632568,4.6875,4.832499980926514,10424400.0,-0.021014856104674018,2.5135215943418596,-0.4423064226240693,69.03113992738878,67.68538149910697,0.009211390289213917,-0.20723574242626697,-0.33078124691028066,-0.41089344265135885,13.964120213194692,0.19000005722045898,0.23908741554497492,0.14762508869171143,-0.36317537531360067,0.6584255526970235,-0.10777514331094462,0.4030253206943675,-0.20347955091033842,60.43169218947253,-11.538100570517699,0.25540023200265616,12,-0.04500007629394531,-0.19375014305114746,-0.316250205039978,-0.6487501859664917,0.804999828338623,2,0.1471203879487124,1.7407352463301262,4.877500057220459,-1.7272821852566844,4.880000114440918,-2.213120085049169,4.802499771118164,0.1471203879487124
2392,2001-12-20,4.602499961853027,4.762499809265137,4.59499979019165,4.75,11459200.0,-0.03612568168988295,-1.0615338568259445,2.5652231602341895,56.106195706003824,66.64624521515707,0.15357470756334735,-0.013783640861912083,-0.14848817763779643,-0.24560367275776152,13.47840307519525,0.18000030517578125,0.23032591226916388,-0.038625049591064275,-0.5298680931280373,0.45261799394590874,-0.2842465713595512,0.20699647217742267,0.3899998664855957,2.3622579395235537,-63.88924082308808,0.24562152176848656,12,0.12750005722045898,-0.021250009536743164,-0.14125001430511475,-0.4762500524520874,1.0875000953674316,3,0.1613253306882556,2.5135215943418596,4.775000095367432,1.7407352463301262,4.877500057220459,-1.7272821852566844,4.880000114440918,0.1613253306882556
2393,2001-12-21,4.710000038146973,4.7849998474121085,4.5625,4.625,16509200.0,0.02335688803583702,-1.119045780900169,-0.5762712960268969,53.38346215098589,64.9987927583564,0.04667151137932013,-0.09608480126007102,-0.24659792554760784,-0.35732721339217655,13.022816534649435,0.2224998474121085,0.21074199522407078,0.049750018119811834,-0.41936705308355204,0.5188670893231757,-0.1848085174818701,0.2843085537214938,0.2745497894287112,42.142879525015566,-21.358457970719165,0.23455853560168186,12,0.019999980926513672,-0.12875008583068848,-0.2256251573562622,-0.5837501287460327,1.2325000762939453,4,0.20169847167111454,-1.0615338568259445,4.602499961853027,2.5135215943418596,4.775000095367432,1.7407352463301262,4.877500057220459,0.20169847167111454
2394,2001-12-24,4.7150001525878915,4.775000095367432,4.664999961853027,4.6875,2760800.0,0.0010615954141024453,-2.034476861961011,0.32353106171954055,40.3846330191102,62.03255702024167,0.035181183052045206,-0.07562460013454686,-0.2337353280388461,-0.3655666474010113,12.420919857488313,0.1100001335144043,0.20291857795415602,0.036125135421753996,-0.40883051005583315,0.48108078089934114,-0.18635268731703913,0.2586029581605471,0.2526676818847653,48.03152680950278,-10.565273608008894,0.2224778227387934,12,0.014999866485594815,-0.13375020027160733,-0.18250024318695157,-0.5887502431869516,1.002500057220458,0,0.22693524076280958,-1.119045780900169,4.710000038146973,-1.0615338568259445,4.602499961853027,2.5135215943418596,4.775000095367432,0.22693524076280958
2395,2001-12-26,4.755000114440918,4.8125,4.6875,4.7150001525878915,5840000.0,0.008483554731397502,-1.631571550469307,1.454535996670749,39.06635599249057,59.24455098528738,-0.005823063669677886,-0.08389371171173732,-0.2585050634434589,-0.40720909017122864,11.66623383208634,0.125,0.1895594771267115,0.053250098228454945,-0.3546493133989994,0.4611495098559093,-0.15069960758527223,0.2571998040421821,0.19646100665283228,66.95658375502337,12.814175702903896,0.20394970581372698,12,-0.01750016212463379,-0.1737501621246338,-0.2800002098083496,-0.628750205039978,0.817500114440918,2,0.20136697326643382,-2.034476861961011,4.7150001525878915,-1.119045780900169,4.710000038146973,-1.0615338568259445,4.602499961853027,0.20136697326643382
2396,2001-12-27,4.8400001525878915,4.875,4.75,4.762499809265137,6976400.0,0.017875927676390235,-1.4390252979651839,1.9375104308228486,47.77227605912023,57.46596902918933,-0.07434197168898038,-0.12717429556778104,-0.3305193286209098,-0.4919369747432123,10.566231904572046,0.125,0.17014503229408717,0.10762512683868497,-0.2374931075143314,0.45274336119170133,-0.06493399033782321,0.28018424401519315,0.09590252366210894,88.80004882812528,37.082940066798784,0.1725591171765082,12,-0.10250020027160733,-0.25875020027160733,-0.3575002551078805,-0.7137502431869516,0.7525000572204581,3,0.18181810121085085,-1.631571550469307,4.755000114440918,-2.034476861961011,4.7150001525878915,-1.119045780900169,4.710000038146973,0.18181810121085085
2397,2001-12-28,4.875,4.947500228881836,4.837500095367432,4.855000019073486,6948000.0,0.007231373204274583,-3.0000173395871443,0.25806312680735566,57.660148039842824,56.46524729683132,-0.08759138844167058,-0.11697849948213168,-0.343960668604673,-0.5279353402113562,9.465174828331396,0.1100001335144043,0.15393263644932365,0.11012496948242223,-0.14432746348192182,0.3645774024467663,-0.017101246999749797,0.23735118596459426,-0.3125,81.16878291412974,28.871101311127134,0.12722621648217206,12,-0.11999988555908203,-0.2937500476837158,-0.3956250548362732,-0.7487500905990601,0.570000171661377,4,0.14461536896534466,-1.4390252979651839,4.8400001525878915,-1.631571550469307,4.755000114440918,-2.034476861961011,4.7150001525878915,0.14461536896534466
2398,2001-12-31,4.762499809265137,4.940000057220459,4.755000114440918,4.84499979019165,9476800.0,-0.023076962202023266,-2.7948951196013128,-4.125002980235081,49.09558762285011,54.073706385820174,0.02082844507238857,0.022882152435456327,-0.21406912076198026,-0.417297574119484,9.351813833824185,0.18499994277954102,0.14373104396887726,-0.019000220298766912,-0.21893711656608605,0.18093667596855223,-0.11896866843242648,0.08096822783489266,-0.19229980468749996,34.51318769980724,-18.325184761146282,0.09996844813365943,12,-0.00749969482421875,-0.18124985694885254,-0.2831248641014099,-0.6362498998641968,0.6525001525878906,0,0.19475071603172145,-3.0000173395871443,4.875,-1.4390252979651839,4.8400001525878915,-1.631571550469307,4.755000114440918,0.19475071603172145
2399,2002-01-02,4.877500057220459,4.894999980926514,4.75,4.7775001525878915,11298400.0,0.02414703465847845,1.148151811101496,-1.2121203363870077,55.66036462700587,52.01779590497758,-0.10567677193101055,-0.07571990391754824,-0.3124815765247604,-0.5310355298006577,9.120285301491874,0.14499998092651367,0.13774934931721283,0.08312501907348668,-0.10588821560598483,0.2721382537529582,-0.011381598266249071,0.17763163641322244,-0.29975404815673823,73.07688075413564,15.778081991350007,0.09450661733973562,1,-0.12249994277954102,-0.2962501049041748,-0.3981251120567322,-0.751250147819519,0.617499828338623,2,0.21834957349592954,-2.7948951196013128,4.762499809265137,-3.0000173395871443,4.875,-1.4390252979651839,4.8400001525878915,0.21834957349592954
2400,2002-01-03,5.105000019073486,5.125,4.894999980926514,4.897500038146973,25148400.0,0.04664273894087301,-1.1647050903746254,2.075001788141067,67.28393801985996,51.823662359696606,-0.3324755032664317,-0.30383339583917035,-0.5252438482777295,-0.7546601124796766,8.500326900484662,0.24749994277954102,0.12143953165054633,0.30112497806549055,0.07178679102410168,0.5304631651068794,0.1864558845447961,0.415794071586185,-0.519858925613403,94.66667175292969,32.84581186755978,0.11466909352069457,1,-0.26125001907348633,-0.45749998092651367,-0.5900000333786011,-0.9787501096725464,0.3449997901916504,3,0.11998044827549803,1.148151811101496,4.877500057220459,-2.7948951196013128,4.762499809265137,-3.0000173395871443,4.875,0.11998044827549803
2401,2002-01-04,5.5275001525878915,5.625,5.425000190734863,5.427499771118164,62756400.0,0.08276202388557197,-2.8095367847411445,0.4819295935508673,76.07361424776795,54.04226441989262,-0.711868749952238,-0.7199272487804693,-0.9277123627079424,-1.1721858325761616,8.210391447609716,0.5199999809265137,0.10215377391343239,0.6961251020431529,0.3045846362582738,1.087665567828032,0.5003548691507129,0.8918953349355929,-0.9207647028662116,88.85716029575903,22.863354883118603,0.1957702328924397,1,-0.4337501525878915,-0.6300001144409189,-0.9981251955032358,-1.4012502431869516,-0.14499998092651456,4,0.008141126196600013,-1.1647050903746254,5.105000019073486,1.148151811101496,4.877500057220459,-2.7948951196013128,4.762499809265137,0.008141126196600013
2402,2002-01-07,5.460000038146973,5.622499942779541,5.4375,5.519999980926514,23204000.0,-0.012211689294900574,-2.5238077937884023,-0.5999971389879594,70.9061930866093,55.98923452385077,-0.5698683027796898,-0.6399515178665727,-0.8420026713552193,-1.0989755289963057,7.904787522589995,0.18499994277954102,0.0775721958850486,0.5998749971389774,0.11778389985070348,1.0819660944272513,0.35882944849484044,0.8409205457831144,-0.7921687154085939,81.14286150251117,15.231114379793468,0.24104554864413705,1,-0.315000057220459,-0.5625,-0.9650000333786011,-1.3337501287460327,0.039999961853027344,0,0.024267430537664447,-2.8095367847411445,5.5275001525878915,-1.1647050903746254,5.105000019073486,1.148151811101496,4.877500057220459,0.024267430537664447
2403,2002-01-08,5.672500133514403,5.702499866485597,5.462500095367432,5.46999979019165,21871600.0,0.03891943111406082,-1.206897156512406,-3.375008940705228,73.20643002338242,59.6361008576588,-0.7056906548895476,-0.8209001693699642,-1.0369140570853723,-1.306707185258225,8.615810014837171,0.24249982833862394,0.07326818435450999,0.7656250953674304,0.16647457983076563,1.3647756109040952,0.46604983759909846,1.0652003531357623,-0.9472386901403276,96.85042129382316,32.714665628634265,0.29957525776833227,1,-0.47750020027160556,-0.7075002193450919,-1.2443751096725455,-1.5462502241134635,-0.2375001907348624,1,-0.04010576579961733,-2.5238077937884023,5.460000038146973,-2.8095367847411445,5.5275001525878915,-1.1647050903746254,5.105000019073486,-0.04010576579961733
2404,2002-01-09,5.46750020980835,5.742499828338622,5.457499980926514,5.7125000953674325,18543600.0,-0.03613925409976959,-1.1509394579538068,-1.2098739268238794,65.44502369455273,62.56706393566571,-0.42770051905398,-0.5921114712501652,-0.816747882912428,-1.0972841163850573,9.41654988696171,0.2849998474121085,0.10388978120345005,0.5262501716613768,-0.11933922282639564,1.1718395661491492,0.20345547441749012,0.8490448689052634,-0.6640596925853517,67.55166158790466,6.461143216159492,0.32279469724388643,1,-0.22125029563903809,-0.39625024795532227,-1.0693751573562622,-1.3412503004074097,-0.07750034332275302,2,-0.009602239769673893,-1.206897156512406,5.672500133514403,-2.5238077937884023,5.460000038146973,-2.8095367847411445,5.5275001525878915,-0.009602239769673893
2405,2002-01-10,5.617499828338623,5.625,5.425000190734863,5.480000019073486,17722000.0,0.027434771426470883,1.62294569377392,-0.5612239734372364,71.51978380464078,65.2056759073902,-0.49448909565612986,-0.7108228531080947,-0.9421914212524651,-1.2434204092475918,9.948767561151891,0.19999980926513672,0.14002589438058788,0.6332498073577879,-0.0725609186696703,1.339060533385246,0.2803444443440588,0.986155170371517,-0.7201533800040627,60.62987632256773,-0.521507913616027,0.35290536301372916,1,-0.3712499141693115,-0.47249984741211026,-1.1481248140335083,-1.491249918937683,-0.2799997329711914,3,-0.021806844062827624,-1.1509394579538068,5.46750020980835,-1.206897156512406,5.672500133514403,-2.5238077937884023,5.460000038146973,-0.021806844062827624
2406,2002-01-11,5.46999979019165,5.639999866485597,5.452499866485597,5.612500190734863,20484800.0,-0.02625723945782399,-1.1126731050786656,-1.0363679870161397,72.44501075443397,66.84843843123367,-0.27739688724360523,-0.5285987443594333,-0.7744055688076799,-1.0915981590342358,11.509613129850331,0.1875,0.19545152231117768,0.44649977684021014,-0.2763444155285919,1.1693439692090122,0.08507768065580912,0.8079218730246112,-0.48813800385668404,14.173118368389078,-52.16688004489385,0.36142209618440096,1,-0.22374987602233887,-0.3249998092651376,-0.941874623298645,-1.3249996900558472,-0.0625,4,-0.003656303783114545,1.62294569377392,5.617499828338623,-1.1509394579538068,5.46750020980835,-1.206897156512406,5.672500133514403,-0.003656303783114545
2407,2002-01-14,5.474999904632568,5.505000114440918,5.389999866485597,5.46999979019165,18553600.0,0.0009140977390682536,2.538440095073185,-0.035088423764827924,70.90163112146081,69.27133215330153,-0.2104697037539811,-0.49623075784945403,-0.756951034158833,-1.0913249155978715,13.006043148126953,0.11500024795532138,0.2551303609187592,0.41162488460540736,-0.3188008544997576,1.1420506237105723,0.046412015052824884,0.7768377541579898,-0.4170743140972366,24.113488608663292,-43.41651167891878,0.36521286955258236,1,-0.22874999046325684,-0.3299999237060556,-0.9131249189376831,-1.2737499475479126,-0.19999980926513672,0,-0.016894928690852518,-1.1126731050786656,5.46999979019165,1.62294569377392,5.617499828338623,-1.1509394579538068,5.46750020980835,-0.016894928690852518
2408,2002-01-15,5.477499961853027,5.502500057220459,5.427499771118164,5.454999923706055,14385600.0,0.0004566314637455271,1.0689668780089974,4.499904634751097,70.86182396767056,70.96038319115317,-0.11273647836669642,-0.4696477302720101,-0.7378745374464,-1.0896411553828163,13.86995353240685,0.07500028610229492,0.3029875382210587,0.3803749322891239,-0.3615841630118348,1.1223340275900826,0.009395384638644977,0.7513544799396028,-0.351116947537367,24.822724776326023,-43.3076222693262,0.3709795476504793,1,-0.15875005722045898,-0.33249998092651456,-0.8962500095367432,-1.2762500047683716,-0.07499980926513583,1,0.004107720365799983,2.538440095073185,5.474999904632568,-1.1126731050786656,5.46999979019165,1.62294569377392,5.617499828338623,0.004107720365799983
2409,2002-01-16,5.3125,5.510000228881836,5.300000190734863,5.485000133514403,11719600.0,-0.030123224646670388,-1.1265853346435306,-7.666659602424408,64.2765630609399,70.62623041793982,0.13461333115668683,-0.2852073491598395,-0.5576061496987315,-0.9208953500704187,14.406379564873703,0.21000003814697266,0.3376044494674222,0.19374997615814227,-0.5467734535571083,0.9342734058733928,-0.17651173869948344,0.564011691015768,-0.1245053042820432,3.6764179958515033,-61.93374361541999,0.37026171485762527,1,0.20875000953674316,-0.16750001907348722,-0.7312500476837158,-1.1112500429153442,0.22499990463256836,2,0.023058812758501857,1.0689668780089974,5.477499961853027,2.538440095073185,5.474999904632568,-1.1126731050786656,5.46999979019165,0.023058812758501857
2410,2002-01-17,5.502500057220459,5.502500057220459,5.295000076293945,5.295000076293945,14024800.0,0.03576471665326286,1.0,-1.2028975091151906,66.09963032669884,69.51800998226547,0.007742539232146406,-0.4490038514717174,-0.7355374008817366,-1.1089606234388576,15.508897710126845,0.20749998092651367,0.4003594530350618,0.35250003337860125,-0.39784196640270864,1.1028420331599111,-0.022670966512053248,0.7276710332692558,-0.259054848240436,60.144958584248734,-2.4272506286754734,0.3751709998906548,1,0.016249895095825195,-0.3575000762939462,-0.9212501049041748,-1.3012501001358032,0.0749998092651376,3,-0.0204452866088094,-1.1265853346435306,5.3125,1.0689668780089974,5.477499961853027,2.538440095073185,5.474999904632568,-0.0204452866088094
2411,2002-01-18,5.477499961853027,5.5625,5.4025001525878915,5.519999980926514,13901600.0,-0.004543406652877002,1.5098004016649884,-0.20481938785593312,64.71305939561054,68.82988401659894,0.027830956169967003,-0.3885994435421116,-0.7039100225320389,-1.0827103240154514,16.796270885469276,0.1599998474121085,0.45180254094047356,0.2923749446868893,-0.4497795666680027,1.0345294560417813,-0.07870231099055669,0.6634522003643353,-0.18414929093714427,68.2242757420836,7.67375419384112,0.37107725567744615,1,0.041249990463256836,-0.33249998092651456,-0.8962500095367432,-1.2112500667572021,0.13250017166137606,4,-0.02555908123424866,1.0,5.502500057220459,-1.1265853346435306,5.3125,1.0689668780089974,5.477499961853027,-0.02555908123424866
2412,2002-01-22,5.34499979019165,5.525000095367432,5.34250020980835,5.485000133514403,9051600.0,-0.024189899148178595,-1.5172484099892793,3.2941242468781,64.08705717869775,67.81662036718954,0.15902613266078092,-0.20830059688830715,-0.5640095278773956,-0.9495181517003672,18.124020176488056,0.18249988555908203,0.4689007975671524,0.12274978160858119,-0.5692816980767059,0.8147812612938683,-0.22326595823406237,0.46876552145122474,-0.04999971389770508,18.691487161935726,-43.28737541980884,0.3460157398426437,1,0.1737501621246338,-0.19249987602233887,-0.7493748664855957,-1.0787498950958252,0.4075002670288086,1,0.01169317164702055,1.5098004016649884,5.477499961853027,1.0,5.502500057220459,-1.1265853346435306,5.3125,0.01169317164702055
2413,2002-01-23,5.6599998474121085,5.7125000953674325,5.34499979019165,5.414999961853027,21312400.0,0.058933595806401895,1.0999994550438361,-1.7499948910429812,67.25467810290553,68.01769307922874,-0.17649376727961208,-0.4727162700096921,-0.8668292108926217,-1.2616282115187234,19.62384154202799,0.36750030517578214,0.4362451629354638,0.3902498483657828,-0.28392190227363834,1.064421599005204,0.05316397304607179,0.7273357236854938,-0.3202497959136954,87.42509088458674,25.740904971539564,0.33708587531971074,1,-0.15624976158142,-0.507499933242797,-1.0212498903274527,-1.379999876022338,0.2150001525878915,2,-0.06802115943884846,-1.5172484099892793,5.34499979019165,1.5098004016649884,5.477499961853027,1.0,5.502500057220459,-0.06802115943884846
2414,2002-01-24,5.7849998474121085,5.832499980926514,5.559999942779541,5.755000114440918,27716800.0,0.02208480624909437,3.3600006103515625,0.12244794687447376,65.70438084414474,67.37153719472919,-0.28130208875512075,-0.5411916118639128,-0.9791541271751205,-1.3823832312221453,21.34987914978049,0.27250003814697266,0.423247013613941,0.46174986362457204,-0.19670141438916744,1.1202011416383115,0.1325242246177023,0.7909755026314418,-0.4424996376037589,91.16276428981396,32.26056774612384,0.3292256390068696,1,-0.221249818801879,-0.5874998569488517,-1.1093748807907096,-1.4874999523162833,0.2325000762939462,3,-0.06611922297549,1.0999994550438361,5.6599998474121085,-1.5172484099892793,5.34499979019165,1.5098004016649884,5.477499961853027,-0.06611922297549
2415,2002-01-25,5.7125000953674325,5.8499999046325675,5.632500171661378,5.8499999046325675,20340400.0,-0.012532368877608224,2.163636868059857,-4.58336777187915,55.09641699578939,65.44391566599089,-0.21669744110303135,-0.4145337221261949,-0.895124573257017,-1.3058573179957262,23.403963755573027,0.21749973297118963,0.38335470530633664,0.3413751125335702,-0.28138078809370715,0.9641310131608476,0.02999716221993154,0.6527530628472089,-0.36750030517578214,72.90642523188893,17.058306029685426,0.31137795031363874,1,-0.1400001049041757,-0.5062501430511483,-1.0368751287460336,-1.366250157356263,0.15499973297118963,4,-0.030634606181762836,3.3600006103515625,5.7849998474121085,1.0999994550438361,5.6599998474121085,-1.5172484099892793,5.34499979019165,-0.030634606181762836
2416,2002-01-28,5.71999979019165,5.7775001525878915,5.587500095367432,5.71750020980835,9624000.0,0.001312856840089971,2.2340351275890837,-0.01817879164094656,57.40740187273419,63.94455686057683,-0.20674692985122967,-0.3717874873794047,-0.8924620830397707,-1.3065718691796029,25.35890945807258,0.19000005722045987,0.3705751143872682,0.3048748254775999,-0.28326558179816885,0.8930152327533687,0.010804621839715978,0.5989450291154839,-0.3042999839782716,74.38419849967691,20.837814979541257,0.29407020363788416,1,-0.14749979972839355,-0.5137498378753662,-1.0506247282028198,-1.304999828338623,0.0650000572204581,0,-0.024912574988272707,2.163636868059857,5.7125000953674325,3.3600006103515625,5.7849998474121085,1.0999994550438361,5.6599998474121085,-0.024912574988272707
2417,2002-01-29,5.579999923706055,5.730000019073486,5.5,5.6875,13134000.0,-0.024475502031601426,1.3896091671579531,-43.007249141549025,47.25110721201932,61.32114388772669,-0.056196101976115465,-0.18578816737395787,-0.7421860297672307,-1.159095021507751,26.818372383261195,0.23000001907348633,0.32657108363743603,0.12962496280670166,-0.4042123746618884,0.6634623002752917,-0.13729370592759338,0.3965436315409967,-0.10349810371398949,46.534669358356815,-1.4706748195161623,0.26691866873429526,1,-0.0074999332427978516,-0.3737499713897705,-0.9243749380111694,-1.1649999618530273,0.20000028610229492,1,0.0053763817595939845,2.2340351275890837,5.71999979019165,2.163636868059857,5.7125000953674325,3.3600006103515625,5.7849998474121085,0.0053763817595939845
2418,2002-01-30,5.690000057220459,5.71999979019165,5.525000095367432,5.552499771118164,16829600.0,0.019713285845592843,-1.025974669371639,-1.2790715210872767,57.00787089379281,60.513511424710344,-0.14849944760722877,-0.23477666682939713,-0.8408228604869272,-1.2607828718933884,28.845744040031608,0.19499969482421875,0.2932898718491579,0.1932500839233402,-0.24080086281038682,0.6273010306570672,-0.02377538944352331,0.4102755572902037,0.1599998474121085,54.285745426108754,8.391306543414764,0.21702547336686334,1,-0.11750006675720215,-0.4837501049041748,-1.0343750715255737,-1.2750000953674316,0.04999971389770508,2,0.010984182666341047,1.3896091671579531,5.579999923706055,2.2340351275890837,5.71999979019165,2.163636868059857,5.7125000953674325,0.010984182666341047
2419,2002-01-31,5.942500114440918,5.96999979019165,5.707499980926514,5.71999979019165,29612000.0,0.044376108028337136,-1.121211070331089,1.6181808093383594,59.61539275438911,59.7930405833426,-0.3377545084959639,-0.425198820353927,-1.0653319228256786,-1.5011027462700888,31.33745760844735,0.2799997329711914,0.27205149895178504,0.3925001382827755,0.021608598061425788,0.7633916785041253,0.2070543681721011,0.57794590839345,-0.41750001907348633,94.14900254752901,48.048153970007505,0.18544577011067467,1,-0.28625011444091797,-0.6250002384185791,-1.2868751287460327,-1.5275001525878906,-0.23000001907348544,3,-0.011358874739755609,-1.025974669371639,5.690000057220459,1.3896091671579531,5.579999923706055,2.2340351275890837,5.71999979019165,-0.011358874739755609
2420,2002-02-01,5.71750020980835,5.9625000953674325,5.625,5.9625000953674325,19589600.0,-0.03786283555734293,1.7551041062510333,-1.101121476500003,57.00142659971793,58.93619249491009,-0.08833941872770446,-0.16017123149318913,-0.8134918804335367,-1.2635505644631078,32.586352476778615,0.33750009536743253,0.24560168867266974,0.13687522411346453,-0.1759004922921248,0.44965094051905385,-0.019512634089330128,0.2932630823162592,-0.19250011444091797,46.276661042691146,-3.703261128749176,0.15638785820279477,2,-0.06125020980834961,-0.3887503147125244,-1.0618752241134644,-1.3025002479553223,0.007499694824217862,4,0.05247043338678958,-1.121211070331089,5.942500114440918,-1.025974669371639,5.690000057220459,1.3896091671579531,5.579999923706055,0.05247043338678958
2421,2002-02-04,5.572500228881836,5.757500171661378,5.53000020980835,5.704999923706055,13523200.0,-0.025360730320178493,-1.0919562405454668,0.5408153335331489,52.55570995998568,57.654931692830964,0.07996241047155106,-0.012255444003480775,-0.6427026920493084,-1.1072728963631588,31.94965346402433,0.22749996185302823,0.24154278875718216,-0.010374760627746227,-0.32218732075733225,0.3014377995018398,-0.16628104069253968,0.14553151943704723,0.39749956130981445,15.425587499150318,-36.26370058566743,0.1559062800647932,2,0.08499956130981445,-0.21250033378601074,-0.9131252765655518,-1.1575002670288086,0.0924997329711914,0,0.05293846340783026,1.7551041062510333,5.71750020980835,-1.121211070331089,5.942500114440918,-1.025974669371639,5.690000057220459,0.05293846340783026
2422,2002-02-05,5.59250020980835,5.732500076293945,5.510000228881836,5.579999923706055,13014400.0,0.0035890498169663942,-1.9180369901349217,-0.09434199919387344,52.98701987135551,56.06963633376985,0.11036890019529721,-0.022999050951776567,-0.6355851852412959,-1.1142475145029138,31.235252502717557,0.22249984741210938,0.21802164183743322,0.00300021171569842,-0.3034034338336298,0.3094038572650266,-0.15020161105896612,0.15620203449036296,0.3699998855590829,17.934795566239483,-35.61818278817714,0.15320182277466415,2,0.14249968528747559,-0.23250031471252441,-0.9331252574920654,-1.1525002717971802,0.24249982833862305,1,0.03442103359533988,-1.0919562405454668,5.572500228881836,1.7551041062510333,5.71750020980835,-1.121211070331089,5.942500114440918,0.03442103359533988
2423,2002-02-06,5.445000171661377,5.6624999046325675,5.389999866485597,5.627500057220459,13810000.0,-0.02637461468276414,1.1584197307045883,-14.599656685103948,53.473137253872636,54.71060926818406,0.25050753819301086,0.1123432736895964,-0.4621225188367326,-0.953968572841756,30.00908265446266,0.2725000381469709,0.19634029098934747,-0.13312482833862305,-0.4434213036326806,0.17717164695543453,-0.28827306598565183,0.02202340930840574,0.499399929046632,9.482812484584866,-48.29810189793146,0.1551482376470286,2,0.2349996566772461,-0.08500027656555176,-0.7768751382827759,-1.0050002336502075,0.49249982833862305,2,0.06152433931783663,-1.9180369901349217,5.59250020980835,-1.0919562405454668,5.572500228881836,1.7551041062510333,5.71750020980835,0.06152433931783663
2424,2002-02-07,5.414999961853027,5.59250020980835,5.380000114440918,5.477499961853027,14914000.0,-0.005509680231873371,-2.207555997005816,0.3424659681759987,47.496420651429155,53.86616522992181,0.24865226320725142,0.14567759593140917,-0.4064565725617504,-0.912551464788379,28.586634053702277,0.21250009536743164,0.18559047070659407,-0.1605000257492062,-0.47558820298764015,0.15458815148922778,-0.3180441143684236,-0.0029559371299887616,0.4961361248016365,6.008557692386395,-49.34701120316969,0.15754408861921715,2,0.25999999046325684,-0.05500006675720215,-0.7468749284744263,-0.9750000238418579,0.5199999809265137,3,0.0600184324200661,1.1584197307045883,5.445000171661377,-1.9180369901349217,5.59250020980835,-1.0919562405454668,5.572500228881836,0.0600184324200661
2425,2002-02-08,5.494999885559082,5.5,5.3125,5.425000190734863,11180800.0,0.014773762561334891,3.6875044703526214,-1.1199951171875,50.4854348385076,53.09705778167441,0.15036821773090647,0.05905764668001723,-0.457881272902144,-0.9768011059082777,27.162894206371547,0.1875,0.14030974390814066,-0.07437510490417498,-0.390785439862924,0.24203523005457406,-0.23258027238354995,0.08383006257519998,0.373645323318482,41.01119441768553,-12.19126123585297,0.15820516747937474,2,0.14625000953674316,-0.0625,-0.826874852180481,-1.0549999475479126,0.4700002670288095,4,0.03958147667663159,-2.207555997005816,5.414999961853027,1.1584197307045883,5.445000171661377,-1.9180369901349217,5.59250020980835,0.03958147667663159
2426,2002-02-11,5.449999809265137,5.5625,5.422500133514403,5.497499942779541,11877600.0,-0.008189277021134478,-1.731718436710568,-0.6785762942779292,53.06122562464984,53.742626494188904,0.17102634106066894,0.10802083389171102,-0.381983058845603,-0.9165117817522912,25.725560154643606,0.1399998664855966,0.0881096571249147,-0.11837518215179443,-0.43623103455946133,0.19948067025587246,-0.2773031083556283,0.04055274405203946,0.363030878724671,32.7380438780932,-23.80412305395187,0.1589279262038336,2,0.19125008583068848,0.18250012397766113,-0.7043747901916504,-0.8724997043609619,0.4700002670288086,0,0.050458734860856946,3.6875044703526214,5.494999885559082,-2.207555997005816,5.414999961853027,1.1584197307045883,5.445000171661377,0.050458734860856946
2427,2002-02-12,5.382500171661377,5.485000133514403,5.375,5.442500114440918,6969600.0,-0.012385255039643939,-1.9333257039678822,1.2631531395874116,40.54515105916392,51.91343540145237,0.2319572336704736,0.17732695370431983,-0.2836519858512201,-0.8327626470066694,24.538252063570123,0.11000013351440341,0.06761334587434575,-0.18124983310699427,-0.507409742411669,0.14491007619768048,-0.34432978775933165,-0.018169878454656896,0.3804774475294499,20.000054495690122,-31.287486034836903,0.16307995465233724,2,0.25874972343444824,0.2499997615814209,-0.3868751525878906,-0.5237500667572021,0.6124997138977051,1,0.05248486413042763,-1.731718436710568,5.449999809265137,3.6875044703526214,5.494999885559082,-2.207555997005816,5.414999961853027,0.05248486413042763
2428,2002-02-13,5.5,5.512499809265137,5.375,5.40749979019165,6659600.0,0.02182997205597026,1.3404257046040218,-1.5416716337251348,40.239725132600014,49.7605834434758,0.09462211301693912,0.06492809745889971,-0.3749281144852734,-0.9306499279488012,23.336961092474095,0.13749980926513672,0.04274605292733025,-0.06487500667572021,-0.3899356621323502,0.2601856487809098,-0.2274053344040352,0.09765532105259478,0.21792985727174408,66.96423553694379,19.864694261664724,0.1625303277283151,2,0.13750004768371582,0.13249993324279785,-0.47874999046325684,-0.6412498950958252,0.39499998092651367,2,0.06090909784490406,-1.9333257039678822,5.382500171661377,-1.731718436710568,5.449999809265137,3.6875044703526214,5.494999885559082,0.06090909784490406
2429,2002-02-14,5.434999942779541,5.572500228881836,5.394999980926514,5.487500190734863,8359200.0,-0.011818192221901613,-1.679245554623875,-0.567568960806652,40.44749503629541,47.92125771420663,0.08947157021008767,0.1471189621688218,-0.2900441948773418,-0.844659386667935,23.035224728706506,0.17750024795532227,0.047559231740182284,-0.1360000610351566,-0.44527089027077427,0.17327076820046106,-0.2906354756529659,0.01863535358265267,0.2423869287650291,47.115321131203466,3.144676381777238,0.15463541461780902,2,0.10000014305114746,0.19749999046325684,-0.35500001907348633,-0.5374999046325675,0.3650002479553214,3,0.09245631324946668,1.3404257046040218,5.5,-1.9333257039678822,5.382500171661377,-1.731718436710568,5.449999809265137,0.09245631324946668
2430,2002-02-15,5.389999866485597,5.507500171661377,5.377500057220459,5.4650001525878915,6078000.0,-0.008279682937941457,-1.6000047683760834,1.42857013106148,38.926175355771804,46.406864980405096,0.09289965446319393,0.19316219053811334,-0.2347833880292418,-0.7814717353084637,22.709566051707654,0.13000011444091797,0.022416142142676954,-0.17537512779235787,-0.49384717399533695,0.14309691841062122,-0.3346111508938474,-0.016139104690868322,0.25089831790451633,7.594860304982729,-31.184948451328243,0.15923602310148965,2,0.13250017166137606,0.24250006675720126,-0.23124992847442716,-0.47249984741211026,0.4825000762939444,4,0.10111318920111523,-1.679245554623875,5.434999942779541,1.3404257046040218,5.5,-1.9333257039678822,5.382500171661377,0.10111318920111523
2431,2002-02-19,5.337500095367432,5.46999979019165,5.292500019073486,5.337500095367432,7352800.0,-0.009740217517369976,-2.944432670707413,-0.0,41.35472782876697,45.11438808678415,0.12131682125832022,0.24731575519046078,-0.174436254316352,-0.7112243715483348,21.927461964243637,0.17749977111816406,-0.033114785068227626,-0.22087490558624268,-0.5533270580942977,0.11157724692181237,-0.38710098184027064,-0.05464882933221471,0.27055827058367043,16.0714437766837,-20.829889659873423,0.1662260762540276,2,0.1399998664855957,0.2937498092651367,-0.14187514781951904,-0.4200000762939453,0.5299997329711905,1,0.11756441143019081,-1.6000047683760834,5.389999866485597,-1.679245554623875,5.434999942779541,1.3404257046040218,5.5,0.11756441143019081
2432,2002-02-20,5.40749979019165,5.4375,5.309999942779541,5.34499979019165,7732400.0,0.013114696688244276,1.081626456781185,100.0,39.633011918660806,43.57659638287172,0.02493753674871524,0.19208687596373686,-0.23263138926577032,-0.7586978745532935,21.510688955949405,0.12750005722045898,-0.06968562182633953,-0.15400021076202375,-0.4791010360177017,0.1711006144936542,-0.31655062338986273,0.008550201865815232,0.16269157413413815,41.0713160525406,6.105897250770553,0.1625504126278388,2,0.03500032424926758,0.22375011444091797,-0.2118748426437378,-0.48999977111816406,0.375,2,0.09477583097310327,-2.944432670707413,5.337500095367432,-1.6000047683760834,5.389999866485597,-1.679245554623875,5.434999942779541,0.09477583097310327
2433,2002-02-21,5.275000095367432,5.485000133514403,5.255000114440918,5.377500057220459,10444800.0,-0.02450294960058108,-2.228072171433913,-1.6399993896484375,23.138807902187068,40.87019496628927,0.14615669664744946,0.31016689114482077,-0.08486831355235225,-0.6063294229627108,20.213768810060813,0.23000001907348544,-0.09199009408078318,-0.26724991798400843,-0.6127469152926164,0.07824707932459951,-0.4399984166383124,-0.09450141932970446,0.261868307528081,6.299204320518559,-20.30496979655713,0.1727484986543038,2,0.1387500762939453,0.33749985694885254,-0.07937514781951904,-0.3575000762939453,0.549999713897706,3,0.13649284875349355,1.081626456781185,5.40749979019165,-2.944432670707413,5.337500095367432,-1.6000047683760834,5.389999866485597,0.13649284875349355
2434,2002-02-22,5.4025001525878915,5.477499961853027,5.204999923706055,5.252500057220459,10674000.0,0.024170626524240735,-1.2244868169317813,-1.4634161091934326,36.244527299887565,39.287871906442604,0.018659301498015424,0.16078517751752308,-0.19667884249140943,-0.7146542373960942,18.539666036390873,0.27250003814697266,-0.11593363082220609,-0.12062487602233762,-0.451583952131033,0.21033420008635773,-0.28610441407668574,0.044854662032010495,0.09490668992397744,65.2892783449905,39.47270498991512,0.16547953805434787,2,-0.0137500762939462,0.18499970436096103,-0.1706252098083505,-0.4462502002716082,0.41750001907348633,4,0.09116146495668431,-2.228072171433913,5.275000095367432,1.081626456781185,5.40749979019165,-2.944432670707413,5.337500095367432,0.09116146495668431
2435,2002-02-25,5.537499904632568,5.559999942779541,5.382500171661377,5.385000228881836,11096800.0,0.024988384679639486,-1.253968350080684,1.0166638586274033,48.45813386324632,38.77641726628665,-0.12256706901060621,0.012651267053612969,-0.31337151880119585,-0.8289402110605026,16.667997243436776,0.17749977111816406,-0.12790527442110466,0.02312488555908221,-0.29578725894814006,0.3420370300663045,-0.13633118669452937,0.1825809578126938,-0.33249998092651367,93.66196142589078,63.78267133428507,0.15945607225361136,2,-0.14874982833862305,0.04999995231628418,-0.20437490940093994,-0.5812499523162851,0.33500003814697266,0,0.047404115688145065,-1.2244868169317813,5.4025001525878915,-2.228072171433913,5.275000095367432,1.081626456781185,5.40749979019165,0.047404115688145065
2436,2002-02-26,5.577499866485597,5.6624999046325675,5.385000228881836,5.612500190734863,13205600.0,0.0072234695335280374,3.111113858326163,-0.22951081093756745,49.35063380188657,39.75480423770028,-0.15933494811493354,-0.040656278545609936,-0.3318848929659035,-0.8468254783275295,15.225532190888561,0.27749967575073153,-0.12291845129217638,0.07024984359741282,-0.23541127905935344,0.3759109662541791,-0.08258071773096987,0.2230804049257955,-0.3724999427795419,81.42075591460532,47.963856457212856,0.1528305613283831,2,-0.14374995231628507,0.009999990463255948,-0.24562489986419767,-0.6212499141693133,0.3924999237060538,1,0.05289109517806678,-1.253968350080684,5.537499904632568,-1.2244868169317813,5.4025001525878915,-2.228072171433913,5.275000095367432,0.05289109517806678
2437,2002-02-27,5.610000133514403,5.704999923706055,5.565000057220459,5.617499828338623,14112400.0,0.005827031431071106,-1.871796627411088,0.21427500987728043,57.93269803891358,41.72069011617956,-0.1745236609809684,-0.0746195498091149,-0.341836119529364,-0.8611885141703679,14.3888218974221,0.1399998664855957,-0.12945984775471953,0.10125010013580216,-0.2062034361324443,0.4087036364040486,-0.05247666799832107,0.2549768682699254,-0.3867002105712878,81.00004196166975,42.671895519583,0.15372676813412325,2,-0.15500020980834872,-0.02250027656555087,-0.2781251668930045,-0.6537501811981201,0.40000009536743253,2,0.04590012276219091,3.111113858326163,5.577499866485597,-1.253968350080684,5.537499904632568,-1.2244868169317813,5.4025001525878915,0.04590012276219091
2438,2002-02-28,5.752500057220459,5.9000000953674325,5.677499771118164,5.704999923706055,22622800.0,0.025401055314554055,-3.3414511604538712,-6.333608850457032,64.64210280248163,44.40897986797803,-0.3100442699523338,-0.2236644442909883,-0.4636959689768103,-0.982183288786965,13.841112764653499,0.2899999618530291,-0.13452412909876799,0.2406250238418579,-0.07572709711416259,0.5569771447978784,0.08244896336384766,0.39880108431986816,-0.5002981342315671,78.77697817046881,34.85860136226039,0.15817606047801006,2,-0.20000004768371582,-0.16500020027160645,-0.41687512397766113,-0.7962501049041757,0.3600001335144034,3,0.005215077387706657,-1.871796627411088,5.610000133514403,3.111113858326163,5.577499866485597,-1.253968350080684,5.537499904632568,0.005215077387706657
2439,2002-03-01,5.875,5.940000057220459,5.7125000953674325,5.889999866485597,21678400.0,0.02129507893281657,2.956512544936607,-0.3157857752346721,65.89960312741661,47.406027398160795,-0.4062925410969065,-0.370475060382085,-0.5662052737938801,-1.0897919020998152,12.392413518474632,0.22749996185302646,-0.10637504385924679,0.366499972343445,0.06858877973735922,0.6644111649495308,0.21754437604040167,0.5154555686464883,-0.5709742232208246,88.34079451778281,42.23482535583422,0.14895559630304311,3,-0.30250000953674316,-0.28750014305114746,-0.546875,-0.9187500476837167,0.3600001335144034,4,-0.008510670763380856,-3.3414511604538712,5.752500057220459,-1.871796627411088,5.610000133514403,3.111113858326163,5.577499866485597,-0.008510670763380856
2440,2002-03-04,6.017499923706055,6.03249979019165,5.800000190734862,5.9099998474121085,23330400.0,0.024255306162732637,2.381817046865368,-7.166735543757781,71.95360673748583,50.80590283246289,-0.5033539459656664,-0.5157923236512101,-0.6865659376768214,-1.216859785542944,11.552345511964168,0.232499599456788,-0.08073260271739624,0.49399991035461444,0.12910123650207161,0.8588985842071573,0.3115505734283426,0.6764492472808863,-0.6498767188827506,97.68341673386577,47.82573528166061,0.1824493369262716,3,-0.39875006675720215,-0.39875006675720215,-0.6368749141693115,-1.0162498950958252,0.2474999427795419,0,-0.03282089813854805,2.956512544936607,5.875,-3.3414511604538712,5.752500057220459,-1.871796627411088,5.610000133514403,-0.03282089813854805
2441,2002-03-05,5.867499828338622,6.072500228881836,5.809999942779541,5.992499828338622,15773200.0,-0.024927311552843445,-1.1875044703526376,-1.1627898724295072,67.63636338415203,53.91738632862858,-0.3020287060636848,-0.3610707131645077,-0.5124087474390171,-1.0496284014551067,11.323280606194718,0.2625002861022949,-0.051955554033549234,0.329249835014342,-0.06653082294157553,0.7250304929702596,0.13135950603638324,0.5271401639923008,-0.4200914332711161,59.605846068561,5.724704243959927,0.19789032897795888,3,-0.22874975204467685,-0.22874975204467685,-0.47812485694885165,-0.8574998378753662,0.36250019073486417,1,0.000852171212135211,2.381817046865368,6.017499923706055,2.956512544936607,5.875,-3.3414511604538712,5.752500057220459,0.000852171212135211
2442,2002-03-06,5.7849998474121085,5.897500038146973,5.730000019073486,5.894999980926514,16816800.0,-0.014060499930150572,1.913037529076638,0.8800010681152415,60.634329022106,58.08355534195291,-0.17919308294867253,-0.27764468992158964,-0.4006512159692015,-0.9515990567621602,10.992473518548293,0.16750001907348633,-0.01575876463087056,0.2371248722076409,-0.17330254627140018,0.647552290686682,0.0319111629681208,0.442338581447161,-0.25007859561059664,27.21517764879694,-23.97786051378531,0.20521370923952045,3,-0.14624977111816317,-0.14624977111816317,-0.395624876022338,-0.7749998569488525,0.5075001716613778,2,0.03197924765068061,-1.1875044703526376,5.867499828338622,2.381817046865368,6.017499923706055,2.956512544936607,5.875,0.03197924765068061
2443,2002-03-07,5.78000020980835,5.8499999046325675,5.737500190734862,5.802499771118164,10128000.0,-0.0008642416137651932,-1.0930257315596057,0.20454121818741247,63.47658578308657,61.109339617863895,-0.1061932344701555,-0.2595691130147486,-0.3693144757131712,-0.9318595800968659,11.361920622772983,0.11249971389770508,0.02219971441494195,0.21537523269653303,-0.20460679969983087,0.6353572650928969,0.00538421649835108,0.42536624889471497,-0.16981790121559204,18.750024835259246,-31.597322370528587,0.2099910161981819,3,-0.052500009536743164,-0.1412501335144043,-0.3906252384185791,-0.7700002193450937,0.4974999427795419,3,0.03979238939873886,1.913037529076638,5.7849998474121085,-1.1875044703526376,5.867499828338622,2.381817046865368,6.017499923706055,0.03979238939873886
2444,2002-03-08,5.739999771118164,5.820000171661378,5.6500000953674325,5.7874999046325675,17586400.0,-0.006920490871662466,2.022205644870698,2.111158207057288,63.72549569593397,62.8057131548292,-0.014844957975897799,-0.20445459026128177,-0.3030599222545174,-0.8731306364358664,11.580546626057028,0.1700000762939453,0.05987314833002788,0.159124803543091,-0.2616303421990702,0.5798799492852522,-0.05125276932798961,0.3695023764141716,0.3325004577636719,21.301691670983427,-33.030316675298764,0.2103775728710806,3,-0.011249542236328125,-0.10124969482421875,-0.35062479972839355,-0.7299997806549081,0.6050000190734863,4,0.06489554607493209,-1.0930257315596057,5.78000020980835,1.913037529076638,5.7849998474121085,-1.1875044703526376,5.867499828338622,0.06489554607493209
2445,2002-03-11,5.7125000953674325,5.869999885559082,5.6875,5.75,13410000.0,-0.004790884468166889,-3.171421409147634,0.7894694574110286,65.00001144410058,64.54453289285297,0.044800273131222035,-0.16846200549009982,-0.25037389301132595,-0.8285886992116529,12.29105982722254,0.18249988555908203,0.1351550872208227,0.12075011730194163,-0.3018984408635932,0.5433986754674764,-0.09057416178082534,0.3320743963847086,0.35155013084411557,14.792894733575112,-42.54557453112962,0.2113242790827673,3,0.10625004768371493,-0.07375001907348722,-0.2256251573562631,-0.6425001621246347,0.6949996948242179,0,0.09146608830180925,2.022205644870698,5.739999771118164,-1.0930257315596057,5.78000020980835,1.913037529076638,5.7849998474121085,0.09146608830180925
2446,2002-03-12,5.7249999046325675,5.737500190734862,5.587500095367432,5.675000190734862,11203600.0,0.0021881503818741432,2.9999872843909303,-1.3333290947700682,63.31238313982594,65.14227568184323,0.06193700135837066,-0.16791209256854422,-0.2397630363828691,-0.8255569333090937,12.479543589021057,0.15000009536743075,0.18434970228988057,0.11949992179870517,-0.30162195020255567,0.540621793799966,-0.0910610142019248,0.33006085779933514,0.3307693189620986,44.35478536940245,-14.420025920202562,0.21056093600063036,3,0.10500025749206632,-0.08624982833862216,-0.23249995708465487,-0.6549999713897696,0.625,1,0.0943231390128183,-3.171421409147634,5.7125000953674325,2.022205644870698,5.739999771118164,-1.0930257315596057,5.78000020980835,0.0943231390128183
2447,2002-03-13,5.664999961853027,5.827499866485597,5.625,5.664999961853027,10560800.0,-0.010480339524720161,-4.062501490117563,0.0,67.41071751683518,65.44989953899362,0.14590231201982373,-0.09029214602712088,-0.1580014627395503,-0.7463046790668288,13.122404610569493,0.2024998664855966,0.2078189217544022,0.04537498950958252,-0.3630116365839209,0.4537616156030859,-0.15881832353716963,0.24956830255633466,0.3720384966125492,27.433601431356497,-36.410147029948845,0.20419331304675176,3,0.16500020027160645,-0.02624988555908203,-0.15625011920928955,-0.5950000286102295,0.5799999237060547,2,0.09973522701236637,2.9999872843909303,5.7249999046325675,-3.171421409147634,5.7125000953674325,2.022205644870698,5.739999771118164,0.09973522701236637
2448,2002-03-14,5.835000038146973,5.882500171661378,5.695000171661378,5.697500228881836,13051600.0,0.030008839795002906,-1.6315803563063331,100.0,68.60215477177849,65.75018305503384,-0.0124764916792941,-0.24654872073543377,-0.3001890424710396,-0.8975050768073629,13.749933243088853,0.2175002098083505,0.23349438015578272,0.19862506389617884,-0.2165269834439787,0.6137771112363364,-0.008950959773899925,0.4062010875662576,0.1840568857946785,83.89826398991343,19.401380650326615,0.20757602367007896,3,-0.004999876022338867,-0.19624996185302734,-0.28750014305114746,-0.7650001049041748,0.4049997329711914,3,0.07840616588441396,-4.062501490117563,5.664999961853027,2.9999872843909303,5.7249999046325675,-3.171421409147634,5.7125000953674325,0.07840616588441396
2449,2002-03-15,5.9375,5.989999771118164,5.862500190734862,5.9625000953674325,13027200.0,0.017566402944802384,2.187511548479795,-0.18181912761221072,67.69912494023716,65.27746285533954,-0.11753896810248676,-0.32619668204530683,-0.3768193847397612,-0.9816559292873146,14.271918683576262,0.1549997329711914,0.25048424184053353,0.2760000228881836,-0.1485535801766975,0.7005536259530647,0.06372322135574304,0.48827682442062414,0.0642946507986828,86.95656809654746,25.06868810066478,0.2122768015324406,3,-0.10749983787536621,-0.2987499237060547,-0.4175001382827759,-0.8675000667572021,0.35500001907348633,4,0.057263183593750044,-1.6315803563063331,5.835000038146973,-4.062501490117563,5.664999961853027,2.9999872843909303,5.7249999046325675,0.057263183593750044
2450,2002-03-18,5.934999942779541,6.0,5.872499942779541,5.9625000953674325,12272800.0,-0.00042106226870886054,1.4878069204216637,1.1000019073413534,66.36156355487975,65.13581842986483,-0.14301139596904555,-0.2959464299471053,-0.35527950912333406,-0.963030082839504,14.952469290770596,0.12750005722045898,0.24754103476147282,0.24624996185302717,-0.17487785619854979,0.6673777799046041,0.03568605282723869,0.45681387087881564,-0.3474998474121094,84.24240672774037,23.799796461776324,0.21056390902578842,3,-0.1412498950958252,-0.2962498664855957,-0.41750001907348633,-0.8650000095367432,0.3600001335144043,0,0.06908169357455707,2.187511548479795,5.9375,-1.6315803563063331,5.835000038146973,-4.062501490117563,5.664999961853027,0.06908169357455707
2451,2002-03-19,5.9650001525878915,6.007500171661378,5.914999961853027,5.917500019073486,8506000.0,0.005054795298667036,-2.5238008737432334,-1.7272679983353907,66.2844093888828,65.76360513728449,-0.17626263032960665,-0.29146930538355775,-0.37911926163528964,-0.9765264302950936,16.22766881445699,0.0925002098083505,0.23355044260328395,0.24487516880035454,-0.1592238016322467,0.6489741392329558,0.04282568358405392,0.44692465401665515,-0.3692500591278085,88.88888888888891,29.764150163077943,0.20204948521630062,3,-0.16750001907348722,-0.3262500762939462,-0.4281252622604379,-0.8950002193450937,0.3799996376037589,1,0.07418266995547063,1.4878069204216637,5.934999942779541,2.187511548479795,5.9375,-1.6315803563063331,5.835000038146973,0.07418266995547063
2452,2002-03-20,5.920000076293945,6.132500171661378,5.889999866485597,5.9375,14892000.0,-0.007544019303071248,-5.258044668676695,-0.3684184108818884,58.43828957400779,65.20379444738685,-0.12303763890808739,-0.21724353875616131,-0.3261785542153426,-0.9158351297234937,17.76238859800302,0.24250030517578125,0.19456884463285906,0.17425007820129412,-0.21093302489264065,0.5594331812952289,-0.018341473345673265,0.3668416297482615,-0.3077799797058107,51.428549630301134,-4.995080320487375,0.19259155154696744,3,-0.059999942779541016,-0.2512500286102295,-0.2831251621246338,-0.8500001430511475,-0.039999961853027344,2,0.07263510520219651,-2.5238008737432334,5.9650001525878915,1.4878069204216637,5.934999942779541,2.187511548479795,5.9375,0.07263510520219651
2453,2002-03-21,5.994999885559082,6.0,5.795000076293945,5.932499885559082,8948400.0,0.012668886536921775,4.655152455868039,-3.571444141689373,56.349202344525814,64.38420629723039,-0.1836447070178604,-0.24826578371358554,-0.39905307071387597,-0.9762647637767703,19.424609795717693,0.2049999237060547,0.17194575471272167,0.2132498979568478,-0.11740771138057404,0.5439075072942696,0.04792109328813687,0.3785787026255587,-0.3515629844665531,59.259186000347405,6.588951842473676,0.16532880466871075,3,-0.13499975204467773,-0.3262498378753662,-0.3581249713897705,-0.9249999523162842,-0.22499990463256836,3,0.04170141864426169,-5.258044668676695,5.920000076293945,-2.5238008737432334,5.9650001525878915,1.4878069204216637,5.934999942779541,0.04170141864426169
2454,2002-03-22,5.894999980926514,5.980000019073486,5.864999771118164,5.927499771118164,8623600.0,-0.01668055154987591,-1.4864862078386696,-0.5199966430664062,43.21329713068089,61.963460262405974,-0.06632008519329613,-0.11539349500408402,-0.29143729064480617,-0.8623278531301839,20.864853868538656,0.13000011444091797,0.1650812525898786,0.08862500190734846,-0.19280218003436822,0.37005218384906513,-0.05208858906351033,0.22933859287820724,-0.22221928359985377,29.629593000173703,-16.630198858383498,0.14071359097085856,3,-0.034999847412109375,-0.22624993324279785,-0.25999999046325684,-0.8250000476837158,-0.19000005722045898,4,0.058524137626447814,4.655152455868039,5.994999885559082,-5.258044668676695,5.920000076293945,-2.5238008737432334,5.9650001525878915,0.058524137626447814
2455,2002-03-25,5.800000190734862,5.954999923706055,5.762499809265138,5.889999866485597,12520000.0,-0.016115316454457407,-1.333328516809202,2.769238669542435,46.017717537774246,60.0418307510669,0.047379309575702244,0.0002956463172703039,-0.19460418389233958,-0.7501694591070462,22.25049683058918,0.19250011444091708,0.1525049187326415,-0.019499802589417747,-0.27102462245227255,0.23202501727343705,-0.14526221252084515,0.10626260734200965,-0.09963632494811936,10.135228308118501,-33.01384621981046,0.12576240993142732,3,0.07874989509582608,-0.13125014305114657,-0.21625018119811923,-0.7012503147125235,0.10500001907348722,0,0.08491376071424295,-1.4864862078386696,5.894999980926514,4.655152455868039,5.994999885559082,-5.258044668676695,5.920000076293945,0.08491376071424295
2456,2002-03-26,5.872499942779541,5.934999942779541,5.7150001525878915,5.760000228881836,10365600.0,0.012499956838017523,-1.1728388666103198,-1.250001324552409,55.22389164426722,58.68773898744823,-0.0022319564155033333,-0.05161668407038,-0.25963527231528793,-0.8064317030424863,22.990439282768243,0.2199997901916495,0.1444174283364852,0.03824994564056361,-0.1867184368327326,0.2632183281138598,-0.07423424559608449,0.1507341368772117,0.2600002288818368,37.724498921262835,-7.132763279288994,0.1124841912366479,3,0.041250228881836826,-0.2037498950958252,-0.29499995708465576,-0.6875,0.039999961853026456,1,0.0719455321636715,-1.333328516809202,5.800000190734862,-1.4864862078386696,5.894999980926514,4.655152455868039,5.994999885559082,0.0719455321636715
2457,2002-03-27,5.867499828338622,5.922500133514403,5.757500171661378,5.809999942779541,8839600.0,-0.0008514456346767618,-1.030775912156016,0.5111113936819897,55.223860202099274,57.20126181303943,0.03856953819910114,-0.027759458612822918,-0.2472318016493924,-0.7842200378712043,23.534599809739444,0.16499996185302557,0.13725936542772477,0.020374846458434348,-0.17851862811501729,0.21926832103188598,-0.07907189082829191,0.11982158374516061,0.25665034294128564,53.5086868064939,5.128071556651761,0.09944673728672584,3,0.05625033378601252,-0.19874978065490634,-0.3131248950958243,-0.6087498664855948,0.0,2,0.08138048160595046,-1.1728388666103198,5.872499942779541,-1.333328516809202,5.800000190734862,-1.4864862078386696,5.894999980926514,0.08138048160595046
2458,2002-03-28,5.78249979019165,5.885000228881836,5.762499809265138,5.875,8424000.0,-0.014486585536217955,1.1777723147869346,-1.6087025027781252,52.40793522573463,55.50224073365026,0.12889380905564884,0.06282435838609501,-0.15574407062682027,-0.6830065891318826,23.150572261484534,0.12250041961669833,0.13127608227742016,-0.06612517833709752,-0.2624498060747351,0.13019944940054007,-0.16428749220591676,0.03203713553172172,0.33346738071441706,25.47157419319987,-25.246498237269762,0.09816231386881884,3,0.1412503719329843,-0.11374974250793457,-0.24562478065490723,-0.523749828338623,-0.11749982833862305,3,0.016861275881868476,-1.030775912156016,5.867499828338622,-1.1728388666103198,5.872499942779541,-1.333328516809202,5.800000190734862,0.016861275881868476
2459,2002-04-01,5.824999809265138,5.832499980926514,5.702499866485597,5.767499923706055,8368800.0,0.00734976577873403,2.586198731945991,-0.6216189744673708,56.26739659535444,54.38066662703634,0.07683773419384288,0.017271927739015425,-0.1858095249653191,-0.7112765265462224,22.41167299966314,0.13000011444091708,0.12719514040580115,-0.021125149726866965,-0.21730898528019704,0.1750586858264631,-0.11921706750353156,0.07696676804979763,0.2829480212745663,48.51481782936238,-6.468813722231715,0.09809191777666483,4,0.09250020980834961,-0.1562497615814218,-0.31187474727630704,-0.5662498474121103,-0.125,0,-0.009442030925244316,1.1777723147869346,5.78249979019165,-1.030775912156016,5.867499828338622,-1.1728388666103198,5.872499942779541,-0.009442030925244316
2460,2002-04-02,5.820000171661378,5.880000114440918,5.7775001525878915,5.797500133514403,10630800.0,-0.0008583069128701437,-2.27999877929694,0.3913057900585723,55.33709731342267,53.16429861865188,0.07130794705328025,0.007079713242695185,-0.17430225191761917,-0.6947655861899049,21.353251493459922,0.10249996185302646,0.10797402977200754,-0.016249799728393022,-0.19524187877008625,0.1627422793133002,-0.10574583924923964,0.0732462397924536,0.2717297403161618,50.5377490832426,-5.551166227314866,0.08949603952084643,4,0.09749984741210938,-0.06250000000000089,-0.3318752050399789,-0.5612502098083505,-0.13250017166137784,1,-0.019759492193020867,2.586198731945991,5.824999809265138,1.1777723147869346,5.78249979019165,-1.030775912156016,5.867499828338622,-0.019759492193020867
2461,2002-04-03,5.872499942779541,5.934999942779541,5.8125,5.827499866485597,8858400.0,0.009020578963862214,-2.2666734483679414,1.9999999999998026,61.75638327475295,53.53297569651246,0.004813329958528456,-0.0474595299122349,-0.2187442112171052,-0.7380064036440634,20.197218186331074,0.12249994277954102,0.08342919834002238,0.03599996566772479,-0.14318975297391656,0.21518968430936614,-0.05359489365309589,0.12559482498854546,0.20366076737832106,73.11828839101855,12.850935560809077,0.08959485932082074,4,-0.021250009536743164,-0.11374974250793457,-0.3843749761581421,-0.6137499809265137,-0.26999998092651367,2,0.005534315427072833,-2.27999877929694,5.820000171661378,2.586198731945991,5.824999809265138,1.1777723147869346,5.78249979019165,0.005534315427072833
2462,2002-04-04,5.96999979019165,5.989999771118164,5.815000057220459,5.815000057220459,12196800.0,0.016602783884568373,-1.2580647146047783,3.444432670707481,58.33332842759509,53.75343415018682,-0.09481947185112283,-0.13743539827353324,-0.3026156253611987,-0.824508557443556,19.705179373358998,0.17499971389770508,0.06292134687412698,0.12424981594085693,-0.06267894916244998,0.31117858104416385,0.030785433389203476,0.2177141984925104,0.09121448621932071,93.04348258755975,34.28785422247667,0.09346438255165364,4,-0.12374997138977051,-0.12124967575073242,-0.45937490463256836,-0.711249828338623,-0.4649996757507324,3,-0.00963147195642311,-2.2666734483679414,5.872499942779541,-2.27999877929694,5.820000171661378,2.586198731945991,5.824999809265138,-0.00963147195642311
2463,2002-04-05,6.010000228881836,6.132500171661378,5.994999885559082,6.065000057220459,12089600.0,0.006700241222102443,-2.235281248071647,-0.35483821348805444,54.84951710235897,55.04634748037328,-0.14803590204678407,-0.16793124635131385,-0.33839678041073284,-0.852688033352142,19.452328538589654,0.16250038146972745,0.04023925906502157,0.15275025367736816,-0.04512601786778703,0.35062652522252336,0.05381211790479057,0.25168838944994576,-0.30750036239623935,71.51166143255067,15.648965153867735,0.09893813577257767,4,-0.09250020980834872,-0.15000009536743164,-0.4887503385543823,-0.7512502670288086,-0.3925004005432129,4,-0.023710548272262932,-1.2580647146047783,5.96999979019165,-2.2666734483679414,5.872499942779541,-2.27999877929694,5.820000171661378,-0.023710548272262932
2464,2002-04-08,6.112500190734862,6.122499942779541,5.897500038146973,5.90749979019165,12412800.0,0.017054901489096386,1.0,-3.7272916431859597,60.47199880720284,56.652378732532014,-0.24187461766214735,-0.2541225371284721,-0.43942914775986086,-0.9432497655649641,19.56736466179339,0.22499990463256836,0.034459238658952174,0.23662519454955966,0.016360486082103165,0.45688990301701615,0.12649284031583186,0.34675754878328746,-0.4014003181457504,94.36620285860454,40.35451625623645,0.11013235423372822,4,-0.19500017166137518,-0.2525000572204581,-0.5425002574920645,-0.8462502956390372,-0.21500015258788974,0,-0.07321066910724061,-2.235281248071647,6.010000228881836,-1.2580647146047783,5.96999979019165,-2.2666734483679414,5.872499942779541,-0.07321066910724061
2465,2002-04-09,6.235000133514403,6.244999885559082,6.0875000953674325,6.114999771118164,17052800.0,0.02004088980892349,1.2499991485042499,0.5853664777154642,64.36171480951086,57.66769241755909,-0.33098762769618606,-0.35360030390194286,-0.556670536092108,-1.053257372132351,19.65225910726031,0.1574997901916495,0.028921949196080377,0.3330001354217522,0.07381811643716052,0.5921821544063439,0.20340912592945593,0.4625911449140485,-0.5154722549438464,97.68791799060197,46.10149877011378,0.1295910094922959,4,-0.26125025749206454,-0.3187501430511466,-0.6550002098083487,-0.9687502384185782,-0.265000343322753,1,-0.08580598440945164,1.0,6.112500190734862,-2.235281248071647,6.010000228881836,-1.2580647146047783,5.96999979019165,-0.08580598440945164
2466,2002-04-10,6.264999866485597,6.2874999046325675,6.190000057220459,6.21750020980835,17633600.0,0.004811504784087983,1.1081108946006626,0.39582927691838005,68.64866230244094,59.15933709537482,-0.33464797030006554,-0.35950218114738774,-0.5811964696665886,-1.0713017688964657,20.524652363894397,0.09749984741210849,0.04735724623671711,0.3359998703002942,0.044021991357471535,0.6279777492431169,0.19001093082888332,0.4819888097717051,-0.524453107635499,95.2380856268623,41.82931657035946,0.14598893947141123,4,-0.26999998092651456,-0.3274998664855966,-0.646250009536744,-0.9674999713897714,-0.2950000762939462,2,-0.09217875160299882,1.2499991485042499,6.235000133514403,1.0,6.112500190734862,-2.235281248071647,6.010000228881836,-0.09217875160299882
2467,2002-04-11,6.230000019073486,6.34250020980835,6.202499866485597,6.21999979019165,12921200.0,-0.005586567942218235,-5.222226931717241,0.21053265605235819,63.27686172835111,60.366995595665536,-0.2713558730031096,-0.295135382635185,-0.536503361607128,-1.0236703006656818,21.067560436098237,0.14000034332275302,0.07075195011416024,0.27275002002716064,-0.021004758094799847,0.5665047981491211,0.12587263096618084,0.41962740908814045,-0.45663607147644036,74.71906801409723,21.13946066387335,0.1468773890609802,4,-0.20749998092651367,-0.2649998664855957,-0.591249942779541,-0.9124999046325684,-0.21500015258788974,3,-0.10072232027276617,1.1081108946006626,6.264999866485597,1.2499991485042499,6.235000133514403,1.0,6.112500190734862,-0.10072232027276617
2468,2002-04-12,6.292500019073486,6.385000228881836,6.2249999046325675,6.232500076293945,13070400.0,0.01003210269801813,-3.266659037301162,5.999856952126645,73.45136029581374,62.27632489571657,-0.2837430689967402,-0.3389830978278088,-0.5919301670880017,-1.0732465930001744,21.437049751285116,0.16000032424926847,0.08282364337736059,0.31237502098083514,-0.011050262765687435,0.6358003047273577,0.1506623791075734,0.47408766285409687,-0.4736051704995363,81.02560541178173,23.407862621201303,0.16171264187326137,4,-0.21124982833862305,-0.30624985694885254,-0.653749942779541,-0.9749999046325684,-0.46500015258788974,4,-0.12514897135407888,-5.222226931717241,6.230000019073486,1.1081108946006626,6.264999866485597,1.2499991485042499,6.235000133514403,-0.12514897135407888
2469,2002-04-15,6.2775001525878915,6.360000133514403,6.192500114440918,6.28249979019165,12070800.0,-0.002383769001212288,1.093745995321057,-0.08332737286315664,81.1075311171611,65.13970642946529,-0.2210518563383932,-0.3132665866965949,-0.5780256488160118,-1.0386127534120453,21.237126353836427,0.16750001907348544,0.09686788969598759,0.28037514686584597,-0.06836806409290297,0.6291183578245949,0.10600354138647106,0.4547467523452209,-0.40199476598315265,63.8655367901743,0.23159603181222366,0.17437160547937466,4,-0.17875003814697354,-0.2912499904632577,-0.5943750143051156,-0.9600000381469735,-0.5150003433227539,0,-0.10513744455700003,-3.266659037301162,6.292500019073486,-5.222226931717241,6.230000019073486,1.1081108946006626,6.264999866485597,-0.10513744455700003
2470,2002-04-16,6.34499979019165,6.385000228881836,6.269999980926514,6.297500133514403,11206000.0,0.010752630181288358,-1.2439081122823994,-9.500619933239824,80.9836430538636,67.27606862714424,-0.2304868097441677,-0.36730718087895387,-0.6386053374815406,-1.0854474838144785,21.023766289560815,0.11500024795532227,0.12449061779424486,0.32737479209899867,-0.052779200973310125,0.7075287851713075,0.13729779556284427,0.5174517886351531,-0.4185449193592019,79.48697257577425,12.05617406459318,0.19007699653615429,4,-0.24499964714050293,-0.3587496280670166,-0.6612496376037598,-1.0274996757507324,-0.6299996376037589,1,-0.07052793803656865,1.093745995321057,6.2775001525878915,-3.266659037301162,6.292500019073486,-5.222226931717241,6.230000019073486,-0.07052793803656865
2471,2002-04-17,6.40749979019165,6.425000190734862,6.2874999046325675,6.364999771118164,12312000.0,0.009850276133438918,2.5483569288321197,0.8947437107233756,82.92687749104194,70.00868518974946,-0.23369141384267778,-0.416300402716999,-0.6886419607816396,-1.1266694291573476,20.83074342697875,0.13750028610229492,0.1496256855048772,0.36774981021881104,-0.049231499552353064,0.7847311199899751,0.15925915533322943,0.5762404651043926,-0.4351903835542634,92.4729484728914,22.319378382907757,0.20849065488558197,4,-0.24624967575073242,-0.40124964714050293,-0.678749680519104,-1.0387496948242188,-0.6849999427795419,2,-0.06827936236060561,-1.2439081122823994,6.34499979019165,1.093745995321057,6.2775001525878915,-3.266659037301162,6.292500019073486,-0.06827936236060561
2472,2002-04-18,6.3499999046325675,6.420000076293945,6.239999771118164,6.4099998474121085,11622400.0,-0.00897384119264455,3.4999850989133128,-1.411762725936564,85.8044873916208,73.44812633300077,-0.13032495260744792,-0.34249412189509254,-0.6197346421951471,-1.0477304050726977,19.928438669655655,0.18000030517578125,0.17848373140813756,0.28874993324279696,-0.14618955293392855,0.7236894194195225,0.07128019015443421,0.5062196763311597,-0.32336760390348385,67.74182301451212,-7.73061513597402,0.21746974308836295,4,-0.1887497901916495,-0.32499980926513583,-0.6156247854232779,-0.9699997901916495,-0.7424998283386222,3,-0.05984253860597577,2.5483569288321197,6.40749979019165,-1.2439081122823994,6.34499979019165,1.093745995321057,6.2775001525878915,-0.05984253860597577
2473,2002-04-19,6.244999885559082,6.375,6.235000133514403,6.372499942779541,9256800.0,-0.016535436322901997,1.113202794082202,2.125002980235081,74.56144851655992,75.01362074515156,0.012868629736758841,-0.2295748377910325,-0.49955700834031536,-0.9216841630935404,19.714853693879302,0.1399998664855966,0.19731666352523458,0.17124991416931135,-0.26999680070836085,0.6124966290469835,-0.0493734432695252,0.3918732716081479,-0.17056343802930485,22.580539307776323,-53.97608489658893,0.2206233574388363,4,0.01125025749206543,-0.18499970436096191,-0.5106247663497925,-0.8337497711181641,-0.7174997329711905,4,-0.03682946729996528,3.4999850989133128,6.3499999046325675,2.5483569288321197,6.40749979019165,-1.2439081122823994,6.34499979019165,-0.03682946729996528
2474,2002-04-22,6.239999771118164,6.309999942779541,6.190000057220459,6.239999771118164,9154400.0,-0.0008006588522891933,-1.4000114441572808,-0.0,74.5614069332756,76.14691987001429,0.042305387639570924,-0.20807087466361196,-0.47815730694997605,-0.8956927484695161,19.34317541170684,0.11999988555908203,0.21595184043887095,0.14899981021881104,-0.28979155494154085,0.5877911753791629,-0.07039587236136491,0.368395492798987,-0.12349567440377651,21.276461910878254,-56.151851924973016,0.2193956825801758,4,0.06750035285949707,-0.17624974250793457,-0.5056246519088745,-0.8287496566772461,-0.49499988555908203,0,-0.06610575637227156,1.113202794082202,6.244999885559082,3.4999850989133128,6.3499999046325675,2.5483569288321197,6.40749979019165,-0.06610575637227156
2475,2002-04-23,6.292500019073486,6.320000171661378,6.260000228881836,6.264999866485597,7819600.0,0.00841350158349674,-2.2000457770657373,100.0,74.56142112049542,76.80389307202034,-0.0013195125728824308,-0.23376785345236506,-0.5158888177591372,-0.9259647791249677,19.74933726375362,0.08000040054321378,0.23930201683088903,0.17687506675720233,-0.2482189657689302,0.6019690992833349,-0.03567194950586394,0.3894220830202686,-0.13897639107664173,43.616980263011214,-32.93729028738218,0.21254701626306638,4,0.015000104904174805,-0.22874999046325684,-0.5581248998641968,-0.8812499046325684,-0.40000009536743164,1,-0.08422728775555677,-1.4000114441572808,6.239999771118164,1.113202794082202,6.244999885559082,3.4999850989133128,6.3499999046325675,-0.08422728775555677
2476,2002-04-24,6.295000076293945,6.375,6.292500019073486,6.3125,10201600.0,0.00039730746331034794,-6.3333192048488955,-0.636357331113906,71.3816047457861,77.70442007395756,0.0009873120425707427,-0.21396228800703554,-0.5018358786742096,-0.9048787129310245,20.629098770475405,0.08249998092651367,0.2506866425288621,0.15825011730194127,-0.2578694998688107,0.5743697344726932,-0.04980969128343471,0.36630992588731726,-0.1088992607685384,45.65217842001058,-27.625945344515692,0.20805980858537598,4,0.01250004768371582,-0.23125004768371582,-0.5787500143051147,-0.8837499618530273,-0.22499990463256747,2,-0.09213660312574878,-2.2000457770657373,6.292500019073486,-1.4000114441572808,6.239999771118164,1.113202794082202,6.244999885559082,-0.09213660312574878
2477,2002-04-25,6.34499979019165,6.4099998474121085,6.309999942779541,6.324999809265138,12388800.0,0.00794276620996337,-3.0000190735954324,-1.1428610354222926,71.7532457479386,77.51574067974923,-0.034625417211694653,-0.2385871934718784,-0.5321842603057654,-0.9307221877484348,21.626095295192112,0.11499977111816317,0.24941496887981351,0.18437483310699498,-0.22136318028599078,0.5901128464999807,-0.018494173589497898,0.38724383980348787,-0.1302310496411092,70.45449126845335,-2.921206447680092,0.20286900669649305,4,-0.03749966621398926,-0.2812497615814209,-0.6268746852874756,-0.8612496852874756,-0.42749977111816406,3,-0.098108741270855,-6.3333192048488955,6.295000076293945,-2.2000457770657373,6.292500019073486,-1.4000114441572808,6.239999771118164,-0.098108741270855
2478,2002-04-26,5.880000114440918,6.3125,5.877500057220459,6.3125,38074400.0,-0.07328600332966873,1.0115609613039653,-21.625014901176364,39.73508455921676,72.91880217331097,0.4086853435576012,0.24674208024459876,-0.05631937144162613,-0.4472982487070283,22.10839088240792,0.4674997329711914,0.22948630221365907,-0.285499858856201,-0.6740889906737593,0.10308927296135728,-0.4797944247649797,-0.0912052929474223,0.5450000762939444,0.4694944986850043,-67.34904726288191,0.19429456590877892,4,0.27125000953674316,0.18374991416931152,-0.11562502384185791,-0.21125006675720215,0.1749997138977042,4,-0.04634354300057397,-3.0000190735954324,6.34499979019165,-6.3333192048488955,6.295000076293945,-2.2000457770657373,6.292500019073486,-0.04634354300057397
2479,2002-04-29,5.769999980926514,6.0,5.7224998474121085,5.889999866485597,23403600.0,-0.01870750533562926,-1.5813949362147455,0.2774564562114554,29.241044819329687,67.16962459169608,0.4907316624832738,0.37145519740579225,0.06558724789764803,-0.3223602097231373,23.339867097569687,0.2775001525878915,0.21479914454665927,-0.39275000095367396,-0.7921141855469811,0.0066141836396331755,-0.5924320932503271,-0.19306790865702084,0.6440502071380605,6.909110329368027,-54.7711270911802,0.19968209229665343,4,0.30375003814697177,0.2937500476837158,-0.005624890327453613,-0.10124993324279785,0.47499990463256836,0,-0.04202770002430445,1.0115609613039653,5.880000114440918,-3.0000190735954324,6.34499979019165,-6.3333192048488955,6.295000076293945,-0.04202770002430445
2480,2002-04-30,5.704999923706055,5.7750000953674325,5.6599998474121085,5.762499809265138,32667200.0,-0.01126517459884313,1.7878693300041446,0.4791661699608237,25.757562621557383,60.8174784950867,0.508918846819852,0.45049509726854353,0.14343467945313648,-0.247358876719602,24.427143087243344,0.11500024795532404,0.18161447966157862,-0.45200004577636754,-0.8747684288488857,-0.02923166270384936,-0.6633842373126262,-0.2406158542401089,0.6813882507324207,6.00001017252616,-49.31064243644991,0.21138419153625906,4,0.33500003814697266,0.33750009536743075,0.05937516689300537,-0.03624987602233887,0.38250017166137784,1,0.007011386921639495,-1.5813949362147455,5.769999980926514,1.0115609613039653,5.880000114440918,-3.0000190735954324,6.34499979019165,0.007011386921639495
2481,2002-05-01,5.90500020980835,5.940000057220459,5.675000190734862,5.7125000953674325,16536000.0,0.03505701819052298,1.019048068853526,-3.3478347403512174,37.68939831806489,55.47135748691382,0.25718918994644113,0.26672987058104525,-0.03943684300883632,-0.43709130700005794,24.86531776025365,0.2649998664855966,0.14669648840042537,-0.25362477302551234,-0.672015940415255,0.16476639436423035,-0.4628203567203837,-0.044429189330640995,0.4378046650085441,32.66671498616549,-19.35492082084955,0.20919558369487154,5,0.12999963760375888,0.13749980926513583,-0.13125014305114746,-0.2362501621246338,0.32249975204467773,2,-0.0021168985026506215,1.7878693300041446,5.704999923706055,-1.5813949362147455,5.769999980926514,1.0115609613039653,5.880000114440918,-0.0021168985026506215
2482,2002-05-02,5.9124999046325675,5.994999885559082,5.835000038146973,5.927499771118164,14216400.0,0.0012700583501692453,1.1333299424934753,-0.07792133801666082,34.9802253838823,51.0734438055052,0.20238689383024333,0.2684659455376126,-0.031624113721598235,-0.43269833734949703,24.887092767199064,0.15999984741210938,0.10423102022454778,-0.2432500839233409,-0.6678429741356844,0.18134280628900257,-0.45554652902951265,-0.03095363881716917,0.38933666854003945,38.697317727668626,-9.256651788608437,0.2122964451061719,5,0.12249994277954102,0.13000011444091797,-0.12124979496002108,-0.24374985694885165,0.24499988555908292,3,0.026638523394377556,1.019048068853526,5.90500020980835,1.7878693300041446,5.704999923706055,-1.5813949362147455,5.769999980926514,0.026638523394377556
2483,2002-05-03,5.867499828338622,6.042500019073486,5.8400001525878915,5.947500228881836,14090400.0,-0.007611006684107857,-2.000003532133612,5.333407508662362,34.169866754350636,46.585494896735746,0.21032520294334756,0.31857644928105433,0.03275270558737109,-0.37359137810485255,24.054529008674436,0.20249986648559481,0.04775644626184494,-0.2811251401901256,-0.7205399845126355,0.1582897041323843,-0.5008325623513805,-0.06141771802887064,0.39582654128835504,54.24833668054156,7.963916779000613,0.21970742216125483,5,0.16750001907348633,0.17500019073486328,-0.07124972343444735,-0.19874978065490634,0.11250019073486417,4,0.008521549586312016,1.1333299424934753,5.9124999046325675,1.019048068853526,5.90500020980835,1.7878693300041446,5.704999923706055,0.008521549586312016
2484,2002-05-06,5.664999961853027,5.897500038146973,5.637499809265138,5.867499828338622,10545200.0,-0.03451212141627491,-1.0194179072140392,2.5312356577041206,26.223779371755256,41.2146458135424,0.3606053377354792,0.5120867111502685,0.24856541862810388,-0.15869754377672507,24.30506756961586,0.26000022888183505,-0.015999509487870434,-0.46124999523162824,-0.9510901411162145,0.028590150652958002,-0.7061700681739218,-0.21632992228933468,0.562126816441058,6.790157615203005,-33.83638895834519,0.24492007294229323,5,0.3587498664855957,0.36625003814697266,0.13125014305114746,0.0037500858306884766,0.43249988555908114,0,0.06884375447692426,-2.000003532133612,5.867499828338622,1.1333299424934753,5.9124999046325675,1.019048068853526,5.90500020980835,0.06884375447692426
2485,2002-05-07,5.699999809265138,5.800000190734862,5.627500057220459,5.672500133514403,14600400.0,0.006178260838092253,-1.9361767749528083,-0.1358009574425593,24.777178449335423,36.03637622504788,0.2600698896166298,0.45845619704695384,0.22320748975790305,-0.18061481347625996,23.97139575191262,0.1725001335144034,-0.06667609503825034,-0.3995001316070548,-0.9216983840918713,0.12269812087776177,-0.660599257849463,-0.1384010053646465,0.47995681150663216,17.469821375635327,-15.91283696503428,0.2610991262424081,5,0.3187501430511466,0.3262503147125235,0.09312522411346347,-0.031249761581421787,0.23000001907348455,1,0.09561405167208381,-1.0194179072140392,5.664999961853027,-2.000003532133612,5.867499828338622,1.1333299424934753,5.9124999046325675,0.09561405167208381
2486,2002-05-08,5.6875,5.747499942779541,5.550000190734863,5.742499828338622,25452400.0,-0.00219294906726486,5.07691009793493,-2.000017339737315,25.59852301622513,30.908073699301944,0.19817354606300164,0.44846592242126704,0.24411324854834504,-0.15381467342983335,23.542164437124608,0.19749975204467773,-0.12166688503518408,-0.3831249475479126,-0.9300706759972313,0.16382078090140606,-0.6565978117725724,-0.10965208332325282,0.4372109644166384,27.91875272910702,-1.0715312279137663,0.27347286422465933,5,0.24375009536743164,0.3000001907348633,0.15000009536743164,-0.01874995231628418,0.2224998474121085,2,0.07032968709757048,-1.9361767749528083,5.699999809265138,-1.0194179072140392,5.664999961853027,-2.000003532133612,5.867499828338622,0.07032968709757048
2487,2002-05-09,5.602499961853027,5.704999923706055,5.577499866485597,5.672500133514403,12622800.0,-0.014945061652214986,-1.1249945362574125,1.2727343661947452,25.981304412928623,29.379875905269927,0.18637290541887896,0.5102032281548707,0.33565709977645497,-0.05474363943788241,22.840107526054744,0.1275000572204581,-0.18784629192446545,-0.4367499828338621,-1.0162258829902955,0.14272591732257123,-0.7264879329120788,-0.14701203275564545,0.4532457097217977,10.659855719191711,-18.35051386396887,0.28973795007821684,5,0.19375014305114746,0.38500022888183594,0.2025001049041748,0.06625008583068848,0.47499990463256925,3,0.11155734123258809,5.07691009793493,5.6875,-1.9361767749528083,5.699999809265138,-1.0194179072140392,5.664999961853027,0.11155734123258809
2488,2002-05-10,5.505000114440918,5.647500038146973,5.505000114440918,5.607500076293945,14835600.0,-0.01740291799660476,-1.780487351017408,1.4642815784633805,24.30069965047487,28.830948664286055,0.2515367473277017,0.5751698272302734,0.434108821477305,0.05440720490158224,22.02439168978708,0.1424999237060547,-0.25686092918911996,-0.49487483501434326,-1.107941842693334,0.11819217266464754,-0.8014083388538387,-0.18834133117484786,0.49005609943311157,0.0,-28.74985640789407,0.3065335038394956,5,0.2687499523162842,0.46000003814697266,0.34249985218048096,0.16374993324279785,0.6124997138977042,4,0.11852854898932175,-1.1249945362574125,5.602499961853027,5.07691009793493,5.6875,-1.9361767749528083,5.699999809265138,0.11852854898932175
2489,2002-05-13,5.617499828338623,5.625,5.502500057220459,5.554999828338623,19186800.0,0.020435914906267172,2.1612748415677108,-0.609756324491296,27.348968910832653,29.007771585316643,0.1286599461174429,0.43288347680766925,0.31993872046868876,-0.046906508006570924,21.449914754298437,0.12249994277954102,-0.33443844716444193,-0.34937510490417445,-0.9705197103206284,0.27176950051227955,-0.6599474076124014,-0.03880280219594745,0.30894853161477087,38.65536790174125,11.2992309303119,0.3105723027082272,5,0.1550002098083496,0.3462502956390381,0.27125024795532227,0.05125021934509277,0.49250030517578036,0,0.06453052101686896,-1.780487351017408,5.505000114440918,-1.1249945362574125,5.602499961853027,5.07691009793493,5.6875,0.06453052101686896
2490,2002-05-14,5.897500038146973,5.940000057220459,5.675000190734862,5.7249999046325675,22885200.0,0.04984427563234295,1.058250018054994,2.760002136230483,38.755296470135,29.12620471332443,-0.13540142407135747,0.12399609209851015,0.036893409390005516,-0.313939047988093,20.06299254195788,0.32250022888183594,-0.33933022436674687,-0.04699990749359095,-0.6425040488382061,0.5485042338510242,-0.344751978165899,0.25075216317871707,-0.39499998092651367,90.28570992606026,62.54874097628499,0.29775207067230774,5,-0.125,0.06625008583068848,-0.008749961853027344,-0.22874999046325684,0.34999990463256836,1,0.03391264230122437,2.1612748415677108,5.617499828338623,-1.780487351017408,5.505000114440918,-1.1249945362574125,5.602499961853027,0.03391264230122437
2491,2002-05-15,5.96999979019165,6.050000190734862,5.855000019073486,5.9000000953674325,16771200.0,0.01229330251390004,-1.4375044703526103,0.4057950182303616,39.525133860784784,29.631194544091375,-0.22094621461317931,0.01796021871253206,-0.03303608262438207,-0.3712812652044146,18.597541806960976,0.19500017166137606,-0.31961332225726213,0.047374844551086426,-0.5072574546433479,0.6020071437455208,-0.22994130504613075,0.3246909941483036,-0.4674997329711914,85.38805825859997,60.4498494034087,0.2773161495972171,5,-0.19374966621398926,-0.006249666213989258,-0.02499985694885254,-0.24499988555908203,0.21000003814697177,2,-0.006700161349879052,1.058250018054994,5.897500038146973,2.1612748415677108,5.617499828338623,-1.780487351017408,5.505000114440918,-0.006700161349879052
2492,2002-05-16,5.96999979019165,6.0374999046325675,5.9025001525878915,5.9749999046325675,8886800.0,0.0,1.0769174338847534,-0.07143051771115988,53.396215890381384,31.767455559205903,-0.23683816976342964,-0.012614885263356967,-0.027753201524364002,-0.3532155128023087,17.490488022545595,0.13499975204467596,-0.28745032494286704,0.0663748502731325,-0.4514252952199591,0.5841749957662241,-0.19252522247341375,0.32527492301967875,-0.44559972763061495,85.38805825859997,54.985457212563745,0.25890007274654586,5,-0.19374966621398926,-0.006249666213989258,-0.003749847412109375,-0.22374987602233887,0.2175002098083496,3,-0.010050242024818523,-1.4375044703526103,5.96999979019165,1.058250018054994,5.897500038146973,2.1612748415677108,5.617499828338623,-0.010050242024818523
2493,2002-05-17,6.014999866485597,6.112500190734862,5.947500228881836,6.042500019073486,8931600.0,0.007537701486669768,-1.030775912156005,5.499904634751896,59.72222327345115,35.489504881616554,-0.2891189972110668,-0.07982198939398,-0.06667739241341053,-0.3814212260651546,16.495600649275854,0.16499996185302646,-0.2827030772105612,0.12287492752075302,-0.3727433946445373,0.6184932496860434,-0.12493423356189215,0.3706840886033982,-0.46957579879760836,84.01634378544549,48.55000645232147,0.24780916108264528,5,-0.20749974250793546,-0.05124974250793546,-0.02124977111816495,-0.24124979972839444,0.11000013351440341,4,0.01039069017245331,1.0769174338847534,5.96999979019165,-1.4375044703526103,5.96999979019165,1.058250018054994,5.897500038146973,0.01039069017245331
2494,2002-05-20,5.827499866485597,5.875,5.757500171661378,5.815000057220459,20007200.0,-0.03117207051736004,1.1860417664697054,-0.45453599667087513,54.43038018342982,38.784305074293705,-0.0850927147791607,0.07925339861469549,0.12613452919123702,-0.17812650426744714,15.591883858341157,0.25749969482421875,-0.2801012405769754,-0.04400007724761856,-0.5122397636418867,0.4242396091466496,-0.27811992044475264,0.19011976594951552,-0.24805123141479601,34.85706874302496,-4.157421949557339,0.23411984319713405,5,-0.01999974250793546,0.13625025749206454,0.20625030994415194,-0.03249979019165128,0.2950000762939444,0,0.049764044358171056,-1.030775912156005,6.014999866485597,1.0769174338847534,5.96999979019165,-1.4375044703526103,5.96999979019165,0.049764044358171056
2495,2002-05-21,5.762499809265138,5.925000190734862,5.737500190734862,5.857500076293945,16362800.0,-0.01115402122860254,-1.5862157415993843,-7.600137331196459,44.28855647228135,40.86097545829996,-0.011504516787353758,0.10805114253422143,0.19668725436597523,-0.09818803161559231,14.588060058835966,0.1875,-0.27452060646124554,-0.0825001239776606,-0.5085035520221997,0.34350330406687846,-0.2955018379999297,0.13050159004460848,-0.1510680808544933,6.666564941406723,-31.781448166617917,0.21300171402226942,5,0.045000314712523526,0.20125031471252353,0.28000032901763827,0.032500267028807706,0.48000001907348455,1,0.060303745900441186,1.1860417664697054,5.827499866485597,-1.030775912156005,6.014999866485597,1.0769174338847534,5.96999979019165,0.060303745900441186
2496,2002-05-22,5.7150001525878915,5.792500019073486,5.625,5.747499942779541,11074800.0,-0.008242890802508063,1.7346954663469585,0.3421020930582682,42.33010046735643,42.67750835323638,0.04504302285847217,0.1158082838442942,0.2488991449567033,-0.037231718199906894,13.302945123733481,0.16750001907348633,-0.23751911329921072,-0.10099978446960378,-0.4736445827487481,0.27164501380954054,-0.2873221836091755,0.08532261466996793,0.3975000381469709,18.46156253851397,-19.130598248322062,0.18632239913957205,5,0.09249997138976962,0.24874997138976962,0.3281249999999991,0.0799999237060538,0.497499942779541,2,0.09317581381874862,-1.5862157415993843,5.762499809265138,1.1860417664697054,5.827499866485597,-1.030775912156005,6.014999866485597,0.09317581381874862
2497,2002-05-23,5.7224998474121085,5.795000076293945,5.617499828338623,5.737500190734862,12664400.0,0.0013122825238807145,1.7307706415287747,0.4615520049298071,44.199994125359495,44.888541072668,0.06297823439163608,0.062484908280595164,0.24823026063166598,-0.03165337905805199,11.761291963168835,0.17750024795532227,-0.19937388235213493,-0.062375092506409935,-0.3411433626977942,0.21639317768497435,-0.20175922760210252,0.07700904258928265,0.38025033950805653,21.212109535676404,-13.683547626620609,0.13938413509569222,5,0.08500027656555265,0.23875021934509366,0.36125028133392423,0.0925002098083505,0.367500305175783,3,0.07994757415911669,1.7346954663469585,5.7150001525878915,-1.5862157415993843,5.762499809265138,1.1860417664697054,5.827499866485597,0.07994757415911669
2498,2002-05-24,5.607500076293945,5.735000133514403,5.605000019073486,5.7224998474121085,11109200.0,-0.020096072378257834,-1.1666706403134264,7.666475936168801,47.526883396446834,47.13053157106958,0.2168508426198157,0.16445459066144963,0.36338492232990127,0.09768478602787667,11.78722120792337,0.13000011444091708,-0.16417407072871804,-0.16374986171722394,-0.449492121395795,0.12199239796134709,-0.30662099155650946,-0.020878731877938428,0.4758400962829583,0.7812674622889088,-36.113456268305114,0.14287112983928554,5,0.2512500286102295,0.34874987602233887,0.4856250286102295,0.20749998092651367,0.27250003814697266,4,0.1034328873499335,1.7307706415287747,5.7224998474121085,1.7346954663469585,5.7150001525878915,-1.5862157415993843,5.762499809265138,0.1034328873499335
2499,2002-05-28,5.5275001525878915,5.71750020980835,5.482500076293945,5.710000038146973,12626400.0,-0.014266593422665896,1.379745429611674,1.5869586850878257,42.85714849852388,47.58629290755724,0.31596929665149,0.23753402511994182,0.4393089383383906,0.18986724819334544,11.258840889269143,0.2350001335144043,-0.12391869367967168,-0.23162479400634695,-0.5374638029992953,0.07421421498660141,-0.3845442985028207,-0.07870528950987321,0.5271396107788071,10.1695061369198,-27.97684485788715,0.15291950449647407,5,0.2699999809265128,0.41874980926513583,0.6306250095367423,0.28749990463256747,0.26249980926513583,1,0.10809585362604968,-1.1666706403134264,5.607500076293945,1.7307706415287747,5.7224998474121085,1.7346954663469585,5.7150001525878915,0.10809585362604968
2500,2002-05-29,5.744999885559082,5.800000190734862,5.635000228881836,5.639999866485597,22387200.0,0.0393486615951264,-1.869582163692966,-0.5753429310479952,52.03539637785664,48.976322076120766,0.08332502510154782,0.024437565656992177,0.22025722382973623,-0.01769404217041526,10.255650667731853,0.2725000381469709,-0.06214871071617267,-0.016125059127807262,-0.32099539279104405,0.28874527453542953,-0.16856022595942566,0.13631010770381113,0.26386870284179675,82.67707547991601,41.45092613277716,0.15243516683161848,5,0.052500247955322266,0.2012500762939453,0.4406251907348633,0.07000017166137695,0.21500015258789062,2,0.0657093237145856,1.379745429611674,5.5275001525878915,-1.1666706403134264,5.607500076293945,1.7307706415287747,5.7224998474121085,0.0657093237145856
2501,2002-05-30,5.892499923706055,5.9000000953674325,5.7874999046325675,5.800000190734862,17188800.0,0.025674506716307555,1.0930253189262062,0.8809496777943947,59.8305173510715,49.69124446064189,-0.08529404728303813,-0.13075063224329497,0.07192002458147062,-0.1610431576185949,10.05021240025422,0.1550002098083505,-0.004873734500300486,0.13199999332428014,-0.17167732918955547,0.43567731583811575,-0.01983866793263722,0.2838386545811975,0.07425918372626938,98.2035517799443,50.91701239701463,0.1518386612569178,5,-0.09499979019165039,0.053750038146972656,0.2931251525878906,-0.0774998664855957,0.014999866485595703,3,0.05939752382931496,-1.869582163692966,5.744999885559082,1.379745429611674,5.5275001525878915,-1.1666706403134264,5.607500076293945,0.05939752382931496
2502,2002-05-31,6.070000171661378,6.125,5.997499942779541,6.017499923706055,25678000.0,0.030123080229704113,-1.756751741096053,0.5675718866309981,68.16721755964079,50.629577159107406,-0.27615851137363023,-0.31183426151035487,-0.10292136762523629,-0.33224040223933304,10.465061047677917,0.2325000762939453,0.021035650293056207,0.30162522792816215,-0.025882326815637846,0.6291327826719622,0.13787145055626215,0.46537900530006215,-0.5875000953674325,91.4397144171826,36.59491037822258,0.16375377737189992,5,-0.2662501335144052,-0.1237502098083505,0.11562490463256747,-0.25500011444091886,-0.39750003814697443,4,0.023476098793429268,1.0930253189262062,5.892499923706055,-1.869582163692966,5.744999885559082,1.379745429611674,5.5275001525878915,0.023476098793429268
2503,2002-06-03,5.917500019073486,6.0875000953674325,5.887499809265138,6.074999809265138,17960400.0,-0.0251235829118851,1.1917796049966995,-2.999981834860685,59.404398742464785,51.18224588788908,-0.1552716286552931,-0.16379395803098618,0.048102557526596534,-0.17765305855608382,10.973636090944119,0.20000028610229492,0.03695404731109253,0.1466250658035282,-0.1848082606220629,0.4780583922291193,-0.019091597409267358,0.31234172901632373,-0.42214994430541974,67.70427928930846,10.365003570663823,0.16571666321279555,6,-0.11374998092651367,-0.019999980926513672,0.268125057220459,-0.10249996185302734,-0.28999996185302734,0,0.029150846296307042,-1.756751741096053,6.070000171661378,1.0930253189262062,5.892499923706055,-1.869582163692966,5.744999885559082,0.029150846296307042
2504,2002-06-04,6.054999828338622,6.079999923706055,5.875,5.9000000953674325,18070000.0,0.023236131613340483,1.0,-0.9841265996772472,55.421683582771585,52.41926001127689,-0.2873218146606922,-0.2852002312794273,-0.0860823669540638,-0.30897166819666655,10.506614935717087,0.2049999237060547,0.02689429942764221,0.2646248817443837,-0.08592075997002269,0.6151705234587901,0.0893520608871805,0.4398977026015869,-0.5470567550659169,85.71424400839216,31.198174745192908,0.1752728208572033,6,-0.2512497901916495,-0.2512497901916495,0.052500247955323154,-0.23999977111816317,-0.45749998092651367,1,-0.02890168767283363,1.1917796049966995,5.917500019073486,-1.756751741096053,6.070000171661378,1.0930253189262062,5.892499923706055,-0.02890168767283363
2505,2002-06-05,6.244999885559082,6.262499809265138,6.0625,6.085000038146973,23107600.0,0.031379035938402744,1.0512833052936248,1.0322588584191248,58.75796918294065,54.2445787574529,-0.44888682610853703,-0.4556375398643553,-0.26742878064106,-0.49401799818678604,10.248352590850654,0.20749998092651545,0.007392380590289349,0.42737493515014613,0.02544391503610477,0.8293059552641875,0.22640942509312545,0.6283404452071668,-0.724715673751831,96.31580479587835,43.81681494585899,0.20096551005702074,6,-0.372499942779541,-0.372499942779541,-0.17624986171722412,-0.42999982833862305,-0.747499942779541,2,-0.0728582757476417,1.0,6.054999828338622,1.1917796049966995,5.917500019073486,-1.756751741096053,6.070000171661378,-0.0728582757476417
2506,2002-06-06,6.0875000953674325,6.25,6.079999923706055,6.25,17029600.0,-0.025220143006864038,1.0923098592375884,-1.0156253725293796,53.40087909224509,55.266899309329084,-0.2603720884356511,-0.28104348988316996,-0.10526433014118108,-0.3300748880983795,9.632604081400824,0.1700000762939453,0.005341857436302888,0.24987514019012558,-0.16441071986554867,0.6641610002457998,0.04273221016228845,0.4570180702179627,-0.5375272596618661,54.838761281049905,6.231508378994228,0.20714293002783707,6,-0.2150001525878915,-0.2150001525878915,-0.04625010490417569,-0.27250003814697354,-0.5450000762939462,3,-0.02094456759310559,1.0512833052936248,6.244999885559082,1.0,6.054999828338622,1.1917796049966995,5.917500019073486,-0.02094456759310559
2507,2002-06-07,6.227499961853027,6.255000114440918,6.130000114440918,6.1525001525878915,25134800.0,0.02299792431907055,-1.0833353201567206,-0.46153755865100193,55.8299104382797,56.18945786953273,-0.3589520318613193,-0.3919127088937575,-0.23871535715284153,-0.4628317660080956,8.991163644784223,0.16750001907348544,0.029316216903112924,0.3586250066757204,-0.07482946105859245,0.7920794744100332,0.14189777280856397,0.5753522405428768,-0.6490260472050782,90.96777686717196,44.90464291275987,0.2167272338671565,6,-0.35500001907348633,-0.35500001907348633,-0.18875002861023038,-0.41249990463256836,-0.9225001335144043,4,-0.05138501382923477,1.0923098592375884,6.0875000953674325,1.0512833052936248,6.244999885559082,1.0,6.054999828338622,-0.05138501382923477
2508,2002-06-10,6.15749979019165,6.239999771118164,6.112500190734862,6.239999771118164,9912400.0,-0.011240493310344046,2.090899632979821,-1.100002543137991,59.677422963484595,58.058377254528374,-0.22655444549377624,-0.28514185246955925,-0.16010450672149634,-0.385962039889046,7.955915059958764,0.12749958038330167,0.061220128424777975,0.25599985122680646,-0.16000996354047192,0.6720096659940848,0.04799494384316727,0.46400475861044566,-0.551664839759014,72.90320754670529,24.37240108189075,0.20800490738363922,6,-0.20874977111816406,-0.2849998474121094,-0.11874985694885343,-0.3424997329711914,-0.807499885559082,0,-0.0787656797731131,-1.0833353201567206,6.227499961853027,1.0923098592375884,6.0875000953674325,1.0512833052936248,6.244999885559082,-0.0787656797731131
2509,2002-06-11,5.980000019073486,6.237500190734862,5.934999942779541,6.21750020980835,14983600.0,-0.028826597996950865,1.1801807684377008,2.8787908562841373,55.983503914789985,58.49705586974319,0.024454179499521445,-0.08336625223878968,0.022750801599823234,-0.19992054681935478,6.508119917446612,0.3025002479553214,0.08773252883004279,0.06037507057189906,-0.3345907957067915,0.45534093685058963,-0.13710786256744623,0.25785800371124434,-0.3478984742875495,13.740486912816625,-38.42995883576644,0.1974829331393452,6,0.04499983787536621,-0.10750007629394531,0.058749914169310635,-0.16499996185302734,-0.7400002479553223,1,-0.0589464817272094,2.090899632979821,6.15749979019165,-1.0833353201567206,6.227499961853027,1.0923098592375884,6.0875000953674325,-0.0589464817272094
2510,2002-06-12,6.0974998474121085,6.137499809265138,5.949999809265138,5.96999979019165,16124400.0,0.01964880066285124,-1.2388057152129777,-0.536841915056795,60.13244839039887,58.530603763001785,-0.042225614490400964,-0.19511815583598402,-0.08775653376630732,-0.3111424393593927,6.879816783825551,0.1875,0.12351531903111912,0.16787490844726438,-0.2347848383584985,0.5705346552530273,-0.03345496495561662,0.3692047818501454,-0.44018237204700394,50.781192956522624,-5.419671959556048,0.20132987340288133,6,-0.028749942779540127,-0.22499990463256747,-0.06999993324279696,-0.2824997901916495,-1.0724997520446768,2,-0.08200082206024317,1.1801807684377008,5.980000019073486,2.090899632979821,6.15749979019165,-1.0833353201567206,6.227499961853027,-0.08200082206024317
2511,2002-06-13,5.929999828338622,6.054999828338622,5.9000000953674325,6.047500133514403,11985600.0,-0.027470278518264557,1.3396239995393295,-0.9215706073967759,55.06715663111328,57.07504143760984,0.1465661659451225,-0.03243125065728858,0.08324130000214414,-0.1378755738419244,6.778306293466488,0.19749975204467596,0.17290310410392973,0.002374887466429776,-0.3998375865339172,0.40458736146677676,-0.19873134953374372,0.20348112446660327,-0.24847505961751626,8.450628551932457,-50.020738619903284,0.2011062370001734,6,0.1387500762939462,-0.05749988555908114,0.0925002098083505,-0.11499977111816317,-1.0249996185302725,3,-0.07293421552766766,-1.2388057152129777,6.0974998474121085,1.1801807684377008,5.980000019073486,2.090899632979821,6.15749979019165,-0.07293421552766766
2512,2002-06-14,5.9099998474121085,5.925000190734862,5.610000133514403,5.892499923706055,17037600.0,-0.0033726781628115043,12.262989881144087,-0.1489351340821949,57.746475433537285,56.890827736617894,0.1581102959194336,-0.018083964193132296,0.10343561907163235,-0.11005084927408593,7.133054107747896,0.31999969482421875,0.19507947999334974,-0.0146250963211072,-0.41640159063106097,0.38715139798884657,-0.21551334347608364,0.18626315083386924,0.3524999618530291,47.619029597980564,-17.399999863213374,0.20088824715497675,6,0.02625012397766202,-0.03749990463256747,0.049375295639038974,-0.00624966621398837,-1.1924996376037589,4,-0.062182713676303125,1.3396239995393295,5.929999828338622,-1.2388057152129777,6.0974998474121085,1.1801807684377008,5.980000019073486,-0.062182713676303125
2513,2002-06-17,6.077499866485597,6.114999771118164,5.875,5.914999961853027,11302000.0,0.02834179752928989,1.0210531387969233,9.285749318801612,63.480388547584035,57.78623939937483,0.01753727120423587,-0.19042473696366535,-0.06320922115781524,-0.27370233468499894,6.800508034021135,0.23999977111816406,0.19779441416566979,0.14974992275238108,-0.25593947669114403,0.5554393221959062,-0.05309477696938192,0.3525946224741441,0.17194994926452623,74.50194268379914,2.4396936250179806,0.20284469972176256,6,-0.14124989509582608,-0.20499992370605558,-0.18562471866607755,-0.17249965667724698,-0.8074998855590829,0,-0.12710819500086357,12.262989881144087,5.9099998474121085,1.3396239995393295,5.929999828338622,-1.2388057152129777,6.0974998474121085,-0.12710819500086357
2514,2002-06-18,6.117499828338622,6.184999942779541,6.002500057220459,6.010000228881836,12568000.0,0.0065816475083126935,-1.9795913600959125,0.6615363848973022,59.999999999999986,57.924242823492534,-0.014153073959074725,-0.21880279894323262,-0.10517595486296383,-0.3115779875650828,7.121571363263976,0.18249988555908203,0.17133386461101274,0.17524988651275564,-0.2360441979840724,0.5865439710095837,-0.030397155735657932,0.3808969287611692,0.11916099376678613,88.26084576842112,16.816687818538284,0.20564704224841399,6,-0.18499970436096103,-0.24499988555908114,-0.24812471866607577,-0.15249967575073153,-1.1149997711181632,1,-0.1254597376775881,1.0210531387969233,6.077499866485597,12.262989881144087,5.9099998474121085,1.3396239995393295,5.929999828338622,-0.1254597376775881
2515,2002-06-19,6.110000133514403,6.179999828338622,6.0625,6.077499866485597,11967600.0,-0.0012259411580981538,-2.759994506835909,0.30232919185779483,56.31350622020111,58.24786805993209,-0.031085962755916796,-0.19387445888872978,-0.10371987306496333,-0.30081841339996807,7.436052483750327,0.11749982833862216,0.172670552655819,0.15037517547607315,-0.2582980581942538,0.5590484091464001,-0.053961441359090756,0.35471179231123706,0.11412747481918473,86.95655058373167,18.11664900769823,0.20433661683516355,6,-0.17750000953674228,-0.2375001907348624,-0.24187505245208651,-0.14625000953674228,-1.2350001335144034,2,-0.14238958156876913,-1.9795913600959125,6.117499828338622,1.0210531387969233,6.077499866485597,12.262989881144087,5.9099998474121085,-0.14238958156876913
2516,2002-06-20,6.247499942779541,6.324999809265138,6.0999999046325675,6.197500228881836,27260000.0,0.022504059944438826,1.1951269436981713,1.5384400950732964,55.27488510555323,58.18619857851803,-0.16036734907299888,-0.30507669348533817,-0.24675727079243792,-0.4343454424448572,7.59194284117294,0.22499990463257014,0.17687677213904163,0.26124999523162806,-0.1496971819818098,0.6721971724450659,0.05577640662490868,0.46672358383834744,-0.6374998092651376,89.16085291867813,22.22214718249606,0.20547358860671902,6,-0.2799999713897705,-0.34375,-0.3793748617172241,-0.2837498188018799,-1.1700000762939444,3,-0.1956782486768961,-2.759994506835909,6.110000133514403,-1.9795913600959125,6.117499828338622,1.0210531387969233,6.077499866485597,-0.1956782486768961
2517,2002-06-21,6.179999828338622,6.307499885559082,6.09250020980835,6.202499866485597,26127600.0,-0.010804340145521896,-1.1772198963750586,-0.45000333787924246,58.2159621610424,58.02381404491335,-0.1121024814470486,-0.21243616730691262,-0.18456495279991803,-0.3609893265174904,7.706928878951922,0.21499967575073242,0.15756528457349894,0.1708748817443837,-0.22904040034760964,0.570790163836377,-0.029082759301613414,0.3708325227903808,-0.5556997013092042,67.77776835876786,0.8972413602286196,0.19995764104599684,6,-0.21249985694885165,-0.27624988555908114,-0.309999704360961,-0.21624970436096103,-1.2499999999999991,4,-0.2063106236158314,1.1951269436981713,6.247499942779541,-2.759994506835909,6.110000133514403,-1.9795913600959125,6.117499828338622,-0.2063106236158314
2518,2002-06-24,6.1875,6.257500171661378,5.992499828338622,6.119999885559082,16188000.0,0.0012136200436423383,1.5542145417777322,-2.9999999999997633,54.514488545992016,57.860590115046904,-0.12840249139976478,-0.1836732981745186,-0.1994100735930422,-0.36428682076771857,7.626466437396798,0.2650003433227557,0.15934724557390645,0.14937505722045863,-0.209973251659215,0.5087233661001322,-0.030299097219378623,0.3290492116602959,-0.5491858793258677,58.64667153303509,-5.609796799706487,0.17967415443983692,6,-0.2200000286102295,-0.283750057220459,-0.31749987602233887,-0.22374987602233887,-1.2800002098083496,0,-0.23757572366733748,-1.1772198963750586,6.179999828338622,1.1951269436981713,6.247499942779541,-2.759994506835909,6.110000133514403,-0.23757572366733748
2519,2002-06-25,6.125,6.244999885559082,6.052499771118164,6.244999885559082,19342400.0,-0.010101010101010055,2.2083383003918016,-1.7777730682829653,45.522389653054496,56.237250255341976,-0.04824466022955498,-0.07812022436577681,-0.14464915061305295,-0.3019366173624798,6.950660350255082,0.19250011444091797,0.14264432082565826,0.05700006484985387,-0.21145850963776702,0.32545863933747476,-0.07722922239395658,0.19122935209366432,-0.4729521655540472,39.849677973563914,-19.51080044024318,0.13422928724381047,6,-0.1575000286102295,-0.22125005722045898,-0.23937487602233887,-0.16124987602233887,-1.4149999618530273,1,-0.13959183984873247,1.5542145417777322,6.1875,-1.1772198963750586,6.179999828338622,1.1951269436981713,6.247499942779541,-0.13959183984873247
2520,2002-06-26,6.122499942779541,6.139999866485597,5.762499809265138,6.0250000953674325,25328000.0,-0.000408172607421875,4.698127195255293,-0.8124995032941458,51.47678747619833,55.838320349240306,-0.04674068497673822,-0.04836862059522318,-0.15225283229043995,-0.29600980827237855,7.165639596442253,0.377500057220459,0.12244329040508006,0.03562500476837194,-0.18625615529678896,0.25750616483353284,-0.07531557526420851,0.1465655848009524,-0.45699306883720414,64.00002373589395,3.8995510424831394,0.11094058003258042,6,-0.1549999713897705,-0.21875,-0.23687481880187988,-0.15874981880187988,-1.4200000762939444,2,-0.18293179191939946,2.2083383003918016,6.125,1.5542145417777322,6.1875,-1.1772198963750586,6.179999828338622,-0.18293179191939946
2521,2002-06-27,6.242499828338622,6.255000114440918,5.957499980926514,6.172500133514403,17732800.0,0.019599818159345306,5.263143100938496,0.7179467115301916,50.64377137837921,55.04913100977831,-0.1315887112256986,-0.1484121193197412,-0.2831852348702206,-0.40953512315939467,7.733616989100314,0.2975001335144043,0.1253518135069287,0.13812489509582448,-0.07421093488881692,0.3504607250804659,0.03195698010350423,0.24429281008814474,-0.5638030956898294,88.07338566583938,30.56059604410855,0.10616791499232055,6,-0.19875001907348455,-0.33874988555908114,-0.356874704360961,-0.278749704360961,-1.5850000381469718,3,-0.21906285397569136,4.698127195255293,6.122499942779541,2.2083383003918016,6.125,1.5542145417777322,6.1875,-0.21906285397569136
2522,2002-06-28,6.2125000953674325,6.28000020980835,6.130000114440918,6.25,15729200.0,-0.004805724276515266,2.076914800487106,-0.5357152588555731,52.444460080007026,53.822916735603094,-0.06053242684119109,-0.11298191254911849,-0.2628383464822308,-0.3734888780495238,7.387339847607982,0.15000009536743164,0.10891672764814331,0.10100016593933159,-0.11599122964094022,0.3179915615196034,-0.0074955318508038715,0.20949586372946705,-0.5208773011863128,86.95650972055998,30.093795100372,0.10849569779013574,6,-0.16875028610229492,-0.3087501525878915,-0.3268749713897714,-0.2487499713897714,-1.4400000572204599,4,-0.18269621109997058,5.263143100938496,6.242499828338622,4.698127195255293,6.122499942779541,2.2083383003918016,6.125,-0.18269621109997058
2523,2002-07-01,6.0900001525878915,6.239999771118164,6.072500228881836,6.105000019073486,11916800.0,-0.0197183003459247,-5.700020027275242,0.3999974568620078,55.140196911608186,53.28293861467066,0.07143981306133718,0.024352489098938612,-0.14822874673804964,-0.24323821389140132,7.676075008148361,0.16749954223632812,0.11338950639803347,-0.030124783515929288,-0.22747217837497846,0.1672226113431199,-0.12879848094545387,0.0685489139135953,-0.38570981810509153,63.28504151474703,0.9276822696267928,0.09867369742952474,7,-0.046250343322753906,-0.1862502098083505,-0.20562505722045987,-0.12625002861023038,-1.2699999809265146,0,-0.19047623894661758,2.076914800487106,6.2125000953674325,5.263143100938496,6.242499828338622,4.698127195255293,6.122499942779541,-0.19047623894661758
2524,2002-07-02,5.880000114440918,6.190000057220459,5.872499942779541,6.065000057220459,26607600.0,-0.03448276402057826,-2.1749966025401077,12.333439298090186,40.64516817080669,51.54201216473795,0.27290668808204366,0.23248963375488607,0.051439241096829846,-0.026150889677033717,8.317131608571996,0.31750011444091797,0.10950264196834691,-0.23137483596801722,-0.4546899911554574,-0.008059680780577061,-0.34303241356173775,-0.1197172583742967,-0.16329559046247155,22.705355406960486,-39.417838623465734,0.1116575775937201,7,0.16374969482421964,0.023749828338623047,0.027499914169311523,0.08375000953674316,-1.0325002670288095,1,-0.165391208388052,-5.700020027275242,6.0900001525878915,2.076914800487106,6.2125000953674325,5.263143100938496,6.242499828338622,-0.165391208388052
2525,2002-07-03,5.789999961853027,5.96999979019165,5.699999809265138,5.862500190734862,17630400.0,-0.015306148101401518,-1.1386091869802093,0.3918932503034957,43.54839064097932,50.23906833534084,0.3494942993299395,0.30214573200483663,0.1281560103896311,0.06920778332987965,8.397481653806063,0.2699999809265128,0.07508087887607218,-0.29862499237060547,-0.5548961856896995,-0.04235379905151149,-0.42676058903015246,-0.17048939571105848,0.5349998474121103,15.51725697147763,-51.18945682198561,0.12813559665954688,7,0.21374988555908203,0.17750000953674316,0.08187508583068848,0.16375017166137695,-0.9175000190734863,2,-0.18652848546140788,-2.1749966025401077,5.880000114440918,-5.700020027275242,6.0900001525878915,2.076914800487106,6.2125000953674325,-0.18652848546140788
2526,2002-07-05,5.960000038146973,6.010000228881836,5.824999809265138,5.897500038146973,8095600.0,0.029360980555091176,1.2769228963461046,-0.8620662439820158,52.02429978277845,49.55110584886707,0.15022094226870397,0.12870255825626842,-0.05350650469567242,-0.0936723067263614,8.405431318904585,0.2200002670288086,0.05119883036324602,-0.12224991321563738,-0.38490284891251214,0.14040302248123737,-0.2535763810640743,0.00907655463279955,0.3524997711181648,44.82759471171506,-23.29003991569345,0.13132646784843724,7,0.029999971389770508,0.0074999332427978516,-0.08812499046325684,-0.006249904632568359,-1.0300002098083496,4,-0.21098996033770934,-1.1386091869802093,5.789999961853027,-2.1749966025401077,5.880000114440918,-5.700020027275242,6.0900001525878915,-0.21098996033770934
2527,2002-07-08,5.90749979019165,6.007500171661378,5.59499979019165,5.977499961853027,15284000.0,-0.008808766379076238,5.346130850856946,-1.1200027465820312,42.41071010426551,48.206241577564136,0.17880535630219363,0.16443042770716598,-0.015131094055344185,-0.03320729865515748,8.638278048698032,0.41250038146972745,0.035019548363058206,-0.15875015258789027,-0.4231287606014078,0.10562845542562727,-0.29093945659464904,-0.026560848581131502,0.39275001907348717,48.44961383581868,-18.081343076184694,0.1321893040067587,7,0.03000020980834961,0.052500009536743164,-0.03562474250793457,0.046250343322753906,-1.172499656677247,0,-0.2115954370536588,1.2769228963461046,5.960000038146973,-1.1386091869802093,5.789999961853027,-2.1749966025401077,5.880000114440918,-0.2115954370536588
2528,2002-07-09,5.672500133514403,5.892499923706055,5.642499923706055,5.8375000953674325,22216000.0,-0.03977988404966548,-1.2222184546263721,2.3571365317675204,33.079854113166036,46.823737628687645,0.3722118680441122,0.3807535525507788,0.2177124080753119,0.20659532918249734,8.988533116899378,0.2649998664855957,0.0031453303974169344,-0.36949982643127566,-0.6830390035608858,-0.055960649301665555,-0.5262694149960812,-0.21273023786647016,0.5995396749877946,13.025261939756511,-48.66029044075612,0.15676958856480513,7,0.2649998664855966,0.28749966621399015,0.2024998664855966,0.2812500000000009,-0.5525002479553214,1,-0.1586602158103141,5.346130850856946,5.90749979019165,1.2769228963461046,5.960000038146973,-1.1386091869802093,5.789999961853027,-0.1586602158103141
2529,2002-07-10,5.627500057220459,5.824999809265138,5.579999923706055,5.699999809265138,16889600.0,-0.00793302339969526,-1.9253714347530375,0.4393925382192302,32.16265841394619,44.677723288437406,0.37908500056661687,0.4194991117002864,0.26353514539369627,0.2572233296809321,10.411221495190636,0.24499988555908292,-0.03333909328008655,-0.39687490463256836,-0.7606882574769926,-0.03306155178814407,-0.5787815810547805,-0.21496822821035622,0.6174581505493171,11.046534837919838,-45.482609364059655,0.18190667642221234,7,0.30250000953674316,0.3249998092651367,0.22312498092651367,0.3262500762939453,-0.30749988555908203,2,-0.14349175963543626,-1.2222184546263721,5.672500133514403,5.346130850856946,5.90749979019165,1.2769228963461046,5.960000038146973,-0.14349175963543626
2530,2002-07-11,5.5974998474121085,5.6525001525878915,5.380000114440918,5.547500133514403,22029600.0,-0.005331001244479494,2.4062435738871937,-0.689653584841122,23.89558609780711,41.70570270170717,0.3651854527467844,0.4322833404765767,0.29612183937174397,0.293452672646052,12.097669722981493,0.27250003814697354,-0.06647820516213354,-0.4018751144409185,-0.8104891657884252,0.006738936906588222,-0.6061821401146723,-0.1975680887671647,0.6075608633138438,34.52376086696534,-17.13918264306941,0.20430702567375347,7,0.2325003147125253,0.25500011444091886,0.20625019073486417,0.3562502861022958,-0.3924999237060538,3,-0.13398839132559293,-1.9253714347530375,5.627500057220459,-1.2222184546263721,5.672500133514403,5.346130850856946,5.90749979019165,-0.13398839132559293
2531,2002-07-12,5.497499942779541,5.699999809265138,5.4099998474121085,5.675000190734862,17730800.0,-0.01786510180590728,1.5494559852106744,-3.5500252725139774,23.287678902561765,38.466060348657685,0.38933654619964386,0.5251445298683137,0.3911519548026776,0.4000017269117979,13.65946575941616,0.2899999618530291,-0.08492478040584572,-0.4802500247955326,-0.9460936109515687,-0.014406438639496422,-0.7131718178735511,-0.24732823171751406,0.6415559202436087,18.725070537697462,-29.623031353392214,0.23292179307801825,7,0.3125,0.35500001907348633,0.375,0.4562501907348633,-0.045000076293944424,4,-0.11368804120150644,2.4062435738871937,5.5974998474121085,-1.9253714347530375,5.627500057220459,-1.2222184546263721,5.672500133514403,-0.11368804120150644
2532,2002-07-15,5.542500019073486,5.5625,5.057499885559082,5.462500095367432,30284000.0,0.008185552844443222,7.416676600783603,-0.4507031659256695,25.47528696349019,35.169959243311254,0.2674248700080808,0.4755840707802914,0.3413607532678098,0.36076126622218574,14.268267959729606,0.505000114440918,-0.11486301081021555,-0.41687495708465594,-0.9213597499951014,0.08760983582578952,-0.6691173535398782,-0.16463256062943366,0.5358313840630853,58.083845671518034,10.58245686031215,0.25224239645522256,7,0.08124995231628418,0.14874982833862305,0.3299999237060547,0.41125011444091797,-0.2800002098083496,0,-0.11050973182265356,1.5494559852106744,5.497499942779541,2.4062435738871937,5.5974998474121085,-1.9253714347530375,5.627500057220459,-0.11050973182265356
2533,2002-07-16,5.304999828338623,5.59250020980835,5.232500076293945,5.5349998474121085,23519200.0,-0.042850733408669406,1.0869527959873895,-2.87500298023507,22.48322029521013,33.15196503491163,0.4267387224874497,0.6874911568165079,0.5726619720806418,0.6048141356266079,15.842631507994748,0.3600001335144043,-0.16291842702174186,-0.6157501459121706,-1.194917212753964,-0.03658307907037717,-0.9053336793330669,-0.3261666124912743,0.6712484230401996,32.247552753416414,-15.551623249191849,0.28958353342089665,7,0.22875022888183594,0.38625001907348633,0.567500114440918,0.6487503051757812,-0.08749961853027344,1,-0.10744575179425175,7.416676600783603,5.542500019073486,1.5494559852106744,5.497499942779541,2.4062435738871937,5.5974998474121085,-0.10744575179425175
2534,2002-07-17,5.349999904632568,5.4375,5.197500228881836,5.434999942779541,17574000.0,0.008482578275226471,4.3333192048488955,0.36956535260031864,24.79608797574025,31.06837584988507,0.3337491728663604,0.6134981169339833,0.528386194028764,0.5646591229628779,17.86172220765569,0.23999977111816406,-0.21607799506368686,-0.532375073432922,-1.1566061649170223,0.09185601805117827,-0.8444906191749721,-0.22025952769087187,0.5343735101642801,45.52530020335153,-0.21530045255853025,0.3121155457420499,7,0.18375015258789062,0.341249942779541,0.5606250762939453,0.6037502288818359,-0.06750011444091797,2,-0.04299065853708317,1.0869527959873895,5.304999828338623,7.416676600783603,5.542500019073486,1.5494559852106744,5.497499942779541,-0.04299065853708317
2535,2002-07-18,5.239999771118164,5.46750020980835,5.202499866485597,5.34250020980835,17374800.0,-0.020560772986024767,-1.9859151902644963,1.2058869728146844,17.07718495481403,27.185363091222357,0.39954345985600703,0.6903739445669288,0.6367190257645579,0.6767583016218932,19.925936120352976,0.265000343322753,-0.2721298024428789,-0.598875188827515,-1.2753822903676024,0.07763191271257242,-0.9371287395975587,-0.2606216380574713,0.5616862907549081,28.40465482180756,-11.486204980107026,0.3382535507700435,7,0.29250025749206543,0.4512500762939453,0.7087501287460327,0.7137503623962402,0.01750040054321289,3,0.015267252678933252,4.3333192048488955,5.349999904632568,1.0869527959873895,5.304999828338623,7.416676600783603,5.542500019073486,0.015267252678933252
2536,2002-07-19,5.025000095367432,5.175000190734863,4.974999904632568,5.147500038146973,17306400.0,-0.0410304742637142,1.2535212024338809,1.1951162779878954,15.226949293024518,24.16494522330669,0.5229604914335475,0.8528153527202269,0.8479216764341109,0.8919894344724053,21.97608510560191,0.2649998664855957,-0.3024800069610727,-0.7527498722076418,-1.4918227554895456,-0.013676988925737987,-1.1222863138485932,-0.3832134305666903,0.7022673488742415,8.097192878411603,-24.772747614896126,0.3695364416409517,7,0.4087498188018799,0.6249997615814209,0.945624828338623,0.9287500381469727,0.22249984741210938,4,0.03582086068109036,-1.9859151902644963,5.239999771118164,4.3333192048488955,5.349999904632568,1.0869527959873895,5.304999828338623,0.03582086068109036
2537,2002-07-22,4.90500020980835,5.082499980926514,4.610000133514403,5.005000114440918,21996800.0,-0.02388057378739361,2.7058864228373603,0.8163261334132603,15.249276703923343,22.18376995561306,0.5428919999814381,0.9195433328139337,0.9653920658489366,1.0110063968518581,24.395384068982185,0.47249984741211026,-0.3381170028926981,-0.80899977684021,-1.6185730809751009,0.0005735272946809644,-1.213786428907655,-0.40421312477276494,0.7319951296802305,30.025450726345543,0.9613906657078566,0.40478665206744546,7,0.3124997615814209,0.5624997615814209,1.065624713897705,1.0487499237060547,0.17499971389770508,0,0.11162072033808101,1.2535212024338809,5.025000095367432,-1.9859151902644963,5.239999771118164,4.3333192048488955,5.349999904632568,0.11162072033808101
2538,2002-07-23,4.71750020980835,4.9375,4.679999828338623,4.872499942779541,30248000.0,-0.038226298059083286,-1.2391270996338728,1.5499988079059677,15.45320492600311,20.327164012508273,0.6489199982294762,1.044837347782357,1.1512748429800848,1.1941478740142557,27.344172773741672,0.25750017166137695,-0.408874213617354,-0.9229997873306273,-1.8143567674561778,-0.03164280720507673,-1.3686782773934025,-0.477321297267852,0.7757158008438454,12.536450930541465,-16.615977837385522,0.4456784900627751,7,0.4374997615814209,0.7499997615814209,1.1868747472763062,1.2362499237060547,0.2474999427795419,1,0.11552720195404675,2.7058864228373603,4.90500020980835,1.2535212024338809,5.025000095367432,-1.9859151902644963,5.239999771118164,0.11552720195404675
2539,2002-07-24,5.269999980926514,5.352499961853027,4.684999942779541,4.702499866485597,32798800.0,0.11711706339078454,-1.215767838459432,-3.6612973684696213,37.87878821560864,21.88085313670844,0.04512079711549166,0.4479663137213219,0.5999178440723796,0.638502115884787,29.710713817048383,0.6675000190734863,-0.4554699309570456,-0.3277500152587889,-1.2031369397788634,0.5476369092612856,-0.7654434775188266,0.1099434470012488,0.09956580692639072,76.96790538661901,44.186759026447135,0.4376934622600374,7,-0.11500000953674316,0.19749999046325684,0.6343749761581421,0.6837501525878906,-0.1574997901916504,2,-0.009962005940830077,-1.2391270996338728,4.71750020980835,2.7058864228373603,4.90500020980835,1.2535212024338809,5.025000095367432,-0.009962005940830077
2540,2002-07-25,5.002500057220459,5.175000190734863,4.800000190734863,5.164999961853027,33250000.0,-0.05075899898941283,3.1095808805662464,-0.2863433865430284,28.651057876872017,22.476784133854025,0.24512125916097016,0.6611541697110894,0.856449104320097,0.8989932974167019,30.924412005152348,0.4699997901916504,-0.4786429266981145,-0.5392499446868895,-1.4165875160868948,0.3380876267131159,-0.9779187303868921,-0.1005811589868868,0.34999990463256836,52.8619548080289,20.712139276745553,0.4386687857000028,7,0.09875011444091797,0.4649999141693115,0.8999999761581421,0.9512500762939453,0.022500038146972656,3,0.05597195997370319,-1.215767838459432,5.269999980926514,-1.2391270996338728,4.71750020980835,2.7058864228373603,4.90500020980835,0.05597195997370319
2541,2002-07-26,4.875,5.167500019073486,4.675000190734863,5.1525001525878915,37261600.0,-0.025487267518653822,2.2032521081637655,1.707694248900345,27.72384138840188,22.72662351439977,0.30735530118551857,0.7177511298202894,0.9689355449122079,1.021067125546545,32.89029997406283,0.49249982833862305,-0.5032951290025149,-0.5983750104904173,-1.4587516996186496,0.262001678637815,-1.0285633550545334,-0.16818666592630116,0.47749996185302734,35.69022595985584,5.3708031434585095,0.43018834456411614,7,0.22625017166137695,0.5924999713897705,1.027500033378601,1.0787501335144043,0.11999988555908203,4,0.07846157367412854,3.1095808805662464,5.002500057220459,-1.215767838459432,5.269999980926514,-1.2391270996338728,4.71750020980835,0.07846157367412854
2542,2002-07-29,5.077499866485597,5.082499980926514,4.940000057220459,4.985000133514403,21252000.0,0.041538434150891534,1.780487351017408,-0.3333321877792341,36.98029963322146,24.337410107512138,0.035714301855524155,0.44887407664470924,0.7534655796877372,0.8155807581307721,35.08667600989136,0.20749998092651367,-0.51424975501617,-0.33912513256072874,-1.1420380119856892,0.46378774686423174,-0.740581572273209,0.0623313071517515,0.17105011940002335,59.409566306780725,25.79123192373885,0.40145643971248,7,-0.03874969482421964,0.3812501430511466,0.8581250905990592,0.8762502670288077,0.09750032424926669,0,0.03348105972706028,2.2032521081637655,4.875,3.1095808805662464,5.002500057220459,-1.215767838459432,5.269999980926514,0.03348105972706028
2543,2002-07-30,4.929999828338623,5.079999923706055,4.877500057220459,5.072500228881836,21841200.0,-0.029049737474255433,1.5714303014523117,-1.5405493179919905,35.3926641967665,25.514807465403944,0.13904905156257374,0.5323055257345706,0.8845634315173427,0.959286100231286,37.205902510449,0.2024998664855957,-0.5224659983000022,-0.4286251544952391,-1.193411758167283,0.3361614491768048,-0.8110184563312615,-0.0462318526592167,0.23750019073486328,37.63833560901451,1.116702859209255,0.38239330183602216,7,0.1087503433227539,0.5150003433227539,1.0056251287460327,1.0237503051757812,0.12750005722045898,1,0.03042598389257556,1.780487351017408,5.077499866485597,2.2032521081637655,4.875,3.1095808805662464,5.002500057220459,0.03042598389257556
2544,2002-07-31,4.90749979019165,4.940000057220459,4.815000057220459,4.914999961853027,15476800.0,-0.004563902419963184,3.3477986847670147,0.05263263564724188,35.504198271324825,27.562253389460697,0.10301233711187141,0.5040558647719688,0.8961062635936434,0.978460774157405,38.70719989231911,0.125,-0.5405487593641549,-0.4025001764297489,-1.151206031965189,0.3462056791056911,-0.7768531041974684,-0.028147248662029334,0.1819502449035646,46.49991989135742,9.3238165291815,0.37435292776771983,7,0.07375025749206543,0.5375003814697266,1.0281251668930054,1.046250343322754,0.3125,2,0.011716834407443866,1.5714303014523117,4.929999828338623,1.780487351017408,5.077499866485597,2.2032521081637655,4.875,0.011716834407443866
2545,2002-08-01,4.710000038146973,4.920000076293945,4.707499980926514,4.880000114440918,17660000.0,-0.04024447488299632,-1.4285698715538335,22.666158052005848,34.106961285048996,29.660032499685638,0.2429770300266929,0.6498123973434069,1.082223398056704,1.1718920422161245,39.7942778782237,0.21250009536743164,-0.5380470456292743,-0.5459999322891234,-1.3046610941600267,0.21266122958178002,-0.9253305132245755,-0.16666935135367122,0.36999988555908203,7.10657047946114,-31.064910753102644,0.3793305809354518,8,0.27125000953674316,0.7350001335144043,1.225624918937683,1.2437500953674316,0.5149998664855957,3,0.08545650728831933,3.3477986847670147,4.90749979019165,1.5714303014523117,4.929999828338623,1.780487351017408,5.077499866485597,0.08545650728831933
2546,2002-08-02,4.702499866485597,4.872499942779541,4.617499828338623,4.787499904632568,20138000.0,-0.0015923931211531128,1.0,0.4999999999999948,32.7868791588904,31.60865499468198,0.2234140474044084,0.588443223234492,1.0795504047539568,1.1750392263927045,41.22865432771103,0.25500011444091797,-0.5449264404031338,-0.49062509536743093,-1.2110961457626583,0.22984595502779648,-0.8508606205650446,-0.13038957016981723,0.3117000865936266,18.279572097754855,-16.65546291564939,0.36023552519761354,8,0.2825000286102286,0.7425003051757804,1.2331250905990592,1.2512502670288077,0.5599999427795401,4,0.06858059288428109,-1.4285698715538335,4.710000038146973,3.3477986847670147,4.90749979019165,1.5714303014523117,4.929999828338623,0.06858059288428109
2547,2002-08-05,4.65749979019165,4.802499771118164,4.625,4.7150001525878915,14317200.0,-0.009569394486251603,-1.8979568004795622,0.6764745481268898,35.59510140138178,33.846643491946274,0.25659815978192135,0.5639066552700083,1.1134028880718807,1.2163384775745012,42.035148214142446,0.17749977111816406,-0.5332186878921314,-0.47312517166137713,-1.1481005658058114,0.20185022248305717,-0.8106128687335943,-0.13563747458915998,0.30011218814849805,8.648638617306556,-25.52643798841004,0.33748769707221726,8,0.3275001049041748,0.7875003814697266,1.3162500858306885,1.296250343322754,0.4650001525878906,0,0.07246379185634777,1.0,4.702499866485597,-1.4285698715538335,4.710000038146973,3.3477986847670147,4.90749979019165,0.07246379185634777
2548,2002-08-06,4.772500038146973,4.817500114440918,4.625,4.7224998474121085,19698800.0,0.02469141237483341,1.7499948910429766,-0.8695630540605558,37.54045400665701,33.809050802062764,0.16787381832185044,0.3984523902174626,0.9920688743984956,1.0955541373302236,42.85360961513286,0.19250011444091797,-0.4920292608343937,-0.31312491893768346,-0.9551916015806077,0.32894176370524075,-0.634158260259146,0.00790842238377909,0.13644628191757135,48.062046450559784,14.68973199623219,0.3210333413214623,8,0.12374997138977051,0.6524999141693115,1.2012498378753662,1.1812500953674316,0.27250003814697266,1,0.08433738069579366,-1.8979568004795622,4.65749979019165,1.0,4.702499866485597,-1.4285698715538335,4.710000038146973,0.08433738069579366
2549,2002-08-07,4.820000171661377,4.835000038146973,4.642499923706055,4.8125,15436800.0,0.009952882794076912,9.26669887974772,0.15000286101203267,40.687368803679874,35.14641868281919,0.05568416109338692,0.3028835773454439,0.9412353735674186,1.0408507691037352,43.49571309151608,0.19250011444091797,-0.4396500722253478,-0.22524979114532506,-0.8239344577771908,0.37343487548654064,-0.5245921244612584,0.07409254217060823,0.047093682286146965,66.94220738379764,31.580737291729093,0.299342333315933,8,0.07249975204467773,0.5799999237060547,1.153749704360962,1.1312499046325684,0.31999969482421964,2,0.04927379780898278,1.7499948910429766,4.772500038146973,-1.8979568004795622,4.65749979019165,1.0,4.702499866485597,0.04927379780898278
2550,2002-08-08,4.8474998474121085,4.860000133514403,4.702499866485597,4.760000228881836,13516800.0,0.0057053267160471766,1.8000000000000127,11.666348782503537,45.707369309117595,37.1445884517876,0.004342123339680981,0.22800476546083015,0.9036414130911758,1.0062745580378332,43.5809697684415,0.15750026702880682,-0.37104428593903105,-0.160250115394593,-0.7047945393476835,0.38429430855849755,-0.4325223273711378,0.11202209658195184,-0.23749971389770508,90.19604543227572,49.2631321017953,0.27227221197654516,8,0.0025000572204598726,0.46250033378601163,1.1262500286102304,1.0987501144409189,0.2950000762939462,3,0.07684372449818744,9.26669887974772,4.820000171661377,1.7499948910429766,4.772500038146973,-1.8979568004795622,4.65749979019165,0.07684372449818744
2551,2002-08-09,4.872499942779541,4.917500019073486,4.764999866485597,4.824999809265137,13080000.0,0.005157317411939477,1.2181794221785909,0.5428610354223489,49.17616553756777,38.499684663381636,-0.023523664134081024,0.16209094107898459,0.8638743194146592,0.9737924414942896,43.82496489694234,0.15250015258788974,-0.38257765079483974,-0.10400002002716047,-0.5997540477277346,0.3917540076734136,-0.3518770338774475,0.14387699382312658,-0.2574998092651377,84.61535953519385,40.55524358635317,0.247877013850287,8,-0.02375006675720215,0.4375002384185791,1.113124966621399,1.0737500190734863,0.1550002098083505,4,0.07234478522167853,1.8000000000000127,4.8474998474121085,9.26669887974772,4.820000171661377,1.7499948910429766,4.772500038146973,0.07234478522167853
2552,2002-08-12,4.929999828338623,4.980000019073486,4.824999809265137,4.862500190734863,9117600.0,0.011800900202018516,-1.1754354263916076,1.4210410078803393,55.76661192204351,40.76345663285686,-0.11638597885807656,0.05939660372490252,0.7862488867359314,0.9097874577425156,43.12525174678942,0.1550002098083496,-0.3468743507086689,-0.015875124931335804,-0.4340077255411403,0.4022574756784687,-0.2249414252362385,0.1931911753735669,-0.30289969940185646,85.91543998635306,36.303512978443266,0.20906630030490236,8,-0.13124990463256836,0.3787503242492676,1.0487501621246338,1.0162501335144043,0.1550002098083496,0,0.06744421754646668,1.2181794221785909,4.872499942779541,1.8000000000000127,4.8474998474121085,9.26669887974772,4.820000171661377,0.06744421754646668
2553,2002-08-13,4.735000133514403,4.982500076293945,4.735000133514403,4.947500228881836,13444400.0,-0.0395536920109657,-1.32941018074924,-3.1481664629795905,31.98653295956997,40.37260493155077,0.053690217251013195,0.2208256854495909,0.9633584636521784,1.0958845665111925,42.66103684125193,0.2474999427795419,-0.3006721999777895,-0.18237483501434415,-0.5743249316362933,0.20957526160760498,-0.3783498833253187,0.013600213296630415,-0.0867260111694339,27.20593185158564,-18.16302270059284,0.19597504831097456,8,0.06499981880188077,0.5162498950958261,1.2137497663497934,1.211249828338624,0.3575000762939462,1,0.08183733861429232,-1.1754354263916076,4.929999828338623,1.2181794221785909,4.872499942779541,1.8000000000000127,4.8474998474121085,0.08183733861429232
2554,2002-08-14,5.119999885559082,5.175000190734863,4.707499980926514,4.752500057220459,20736000.0,0.08130934344006557,-1.0437168493934528,-1.729410180749244,53.666142467978986,42.54584728520966,-0.3330167080813764,-0.19213968087747713,0.5601407609767257,0.7057273157247703,41.696082328627696,0.4675002098083496,-0.2869743953108488,0.2141249179840088,-0.13560149926338472,0.5638513352314023,0.03926170936031248,0.3889881266077051,-0.44498768689819457,88.35973176036046,42.1235334621714,0.17486320862369664,8,-0.22374987602233887,0.09750008583068848,0.8287500143051147,0.8262500762939453,0.07500028610229492,2,-0.01464840057451433,-1.32941018074924,4.735000133514403,-1.1754354263916076,4.929999828338623,1.2181794221785909,4.872499942779541,-0.01464840057451433
2555,2002-08-15,5.320000171661377,5.324999809265137,5.074999809265137,5.077499866485597,19522400.0,0.03906255675247072,-1.0201985951148838,0.6598650842153179,63.28358948270701,45.93437065452261,-0.4887903784935883,-0.40669046754849614,0.3377457235115262,0.5031970386202964,40.591083466440985,0.25,-0.25035054111010613,0.4101251840591429,0.042914935954879496,0.7773354321634063,0.22652006000701164,0.5937303081112741,-0.6125001907348633,99.19034186337974,49.487773882775386,0.18360512405213153,8,-0.3450002670288086,-0.16500020027160645,0.621249794960022,0.5837497711181641,-0.24749994277954102,3,-0.033834642738285514,-1.0437168493934528,5.119999885559082,-1.32941018074924,4.735000133514403,-1.1754354263916076,4.929999828338623,-0.033834642738285514
2556,2002-08-16,5.204999923706055,5.300000190734863,5.125,5.224999904632568,13276400.0,-0.021616587264020493,1.058819074546235,-0.08247404436054773,54.015749592473185,47.981109342421654,-0.3296843227029269,-0.2925108419145275,0.4336306417245215,0.6138152754501878,38.93165437572955,0.19500017166137695,-0.2133995922170806,0.28612494468688965,-0.10123614907121592,0.6734860384449952,0.09244439780783686,0.47980549156594243,-0.497499942779541,80.5668147500639,30.76642453403462,0.19368054687905284,8,-0.23000001907348633,-0.04999995231628418,0.6362501382827759,0.6475000381469727,-0.21000003814697266,4,-0.012007685094354237,-1.0201985951148838,5.320000171661377,-1.0437168493934528,5.119999885559082,-1.32941018074924,4.735000133514403,-0.012007685094354237
2557,2002-08-19,5.452499866485597,5.454999923706055,5.175000190734863,5.21999979019165,11403200.0,0.0475504219802787,1.3578905945702848,-11.625014901175449,65.48148261176215,51.08566807632223,-0.5057378993272357,-0.523742973225775,0.1649839188216502,0.36340787216689474,36.287965654551535,0.2799997329711914,-0.14616574195761167,0.5062499046325692,0.051495801465911484,0.961004007799227,0.2788728530492408,0.7336269562158977,-0.6708999061584482,99.6655441589518,46.33040822275099,0.22737705158332877,8,-0.4037499427795419,-0.35124969482421964,0.3787500858306876,0.40000009536743075,-0.2824997901916513,0,-0.07794584581469022,1.058819074546235,5.204999923706055,-1.0201985951148838,5.320000171661377,-1.0437168493934528,5.119999885559082,-0.07794584581469022
2558,2002-08-20,5.262499809265137,5.3474998474121085,5.199999809265137,5.3400001525878915,11850400.0,-0.0348464120812394,2.1891992205623505,-0.33333470060789283,59.568733569361285,53.18359749473127,-0.2669997157542978,-0.30653567477102506,0.33345003786817085,0.550723318957079,33.501408709855106,0.2525000572204599,-0.07456551797097255,0.2889998674392702,-0.1732924613346114,0.7512921962131518,0.05785370305232895,0.5201460318262114,-0.3866238540649416,74.2474743576413,19.219578532813927,0.23114616438694088,8,-0.18374991416931152,-0.16124963760375977,0.3950001001358032,0.42875003814697266,0.032500267028808594,1,-0.03372917388151897,1.3578905945702848,5.452499866485597,1.058819074546235,5.204999923706055,-1.0201985951148838,5.320000171661377,-0.03372917388151897
2559,2002-08-21,5.21750020980835,5.317500114440918,5.074999809265137,5.3125,20479600.0,-0.008550993080809421,3.6190525928583432,1.2257983141573723,64.90455833952541,55.31661849810991,-0.17845110146178556,-0.28002807651179396,0.36167104033333963,0.5920707786874493,32.880992550611666,0.24250030517578125,-0.007323274093337773,0.2466252565383913,-0.20912825098526877,0.7023787640620514,0.01874850277656126,0.4745020103002213,-0.2605468990173341,37.500094112568675,-22.6150680478598,0.2278767537618301,8,-0.13625025749206543,-0.17875003814697266,0.39499974250793457,0.47374963760375977,0.03249979019165039,2,-0.02395783324838463,2.1891992205623505,5.262499809265137,1.3578905945702848,5.452499866485597,1.058819074546235,5.204999923706055,-0.02395783324838463
2560,2002-08-22,5.28249979019165,5.300000190734863,5.074999809265137,5.21999979019165,10922400.0,0.012457992864304712,3.6153545194009995,-0.6578961898117242,66.47727734540302,57.23896425453605,-0.19585288749825658,-0.34042921193971765,0.2765142752433061,0.5238397806800661,32.227048331198674,0.22500038146972656,0.05359019548164756,0.2976248502731327,-0.17894587843882181,0.7741955789850872,0.05933948591715499,0.5359102146291104,-0.2558199535925292,54.605241693624684,-10.355628329002066,0.23828536435597733,8,-0.2012498378753662,-0.24374961853027344,0.3300001621246338,0.408750057220459,-0.11749982833862305,3,-0.016564055277908274,3.6190525928583432,5.21750020980835,2.1891992205623505,5.262499809265137,1.3578905945702848,5.452499866485597,-0.016564055277908274
2561,2002-08-23,5.257500171661377,5.375,5.212500095367432,5.239999771118164,10446400.0,-0.004732535640927349,-3.482771321270956,0.28000640869140625,67.2414019898921,58.51394092874145,-0.123483373085298,-0.30072256191047586,0.2860504662315613,0.5445915323808066,31.11374070570463,0.16249990463256836,0.1050306934108427,0.25350022315979004,-0.235054051787416,0.7420544981069961,0.00922308568618746,0.4977773606333926,-0.18250036239624023,48.026396693260786,-23.06379757522061,0.244277137473603,8,-0.17625021934509277,-0.22500014305114746,0.3543747663497925,0.4337496757507324,0.0924997329711914,4,-0.03518781488143652,3.6153545194009995,5.28249979019165,3.6190525928583432,5.21750020980835,2.1891992205623505,5.262499809265137,-0.03518781488143652
2562,2002-08-26,5.247499942779541,5.34499979019165,5.125,5.332499980926514,9424800.0,-0.001902088170294025,3.0000086697935724,-4.857033868286968,64.52600164312078,62.12943744913598,-0.07119654880410664,-0.29232077863156647,0.2807969994671975,0.5486858238429377,30.079838047309092,0.2199997901916504,0.143034064738786,0.23499999046325648,-0.26472626848181235,0.7347262494083253,-0.014863139009277937,0.4848631199357909,0.20749998092651367,57.50000794728092,-15.821366433375971,0.2498631294725344,8,-0.16624999046325684,-0.21499991416931152,0.294374942779541,0.4024999141693115,-0.012499809265137607,0,-0.04811816292973847,-3.482771321270956,5.257500171661377,3.6153545194009995,5.28249979019165,3.6190525928583432,5.21750020980835,-0.04811816292973847
2563,2002-08-27,5.079999923706055,5.28249979019165,5.067500114440918,5.252500057220459,13438400.0,-0.031919965869454336,-1.1772146397641645,2.0294124246878122,57.40740589795024,62.54513338579945,0.16806167734820132,-0.11911397571575932,0.4253826074789391,0.7086072498604796,28.93164024827355,0.21499967575073242,0.16931089730304993,0.05999996662139928,-0.43901486496435194,0.5590147982071505,-0.18950744917147588,0.30950738241427445,0.36840000152587926,4.064980135654407,-67.1690726568426,0.24950741579287547,8,0.18125009536743164,-0.04375004768371582,0.2625000476837158,0.3875000476837158,0.19500017166137695,1,0.01771656573613334,3.0000086697935724,5.247499942779541,-3.482771321270956,5.257500171661377,3.6153545194009995,5.28249979019165,0.01771656573613334
2564,2002-08-28,4.9650001525878915,5.125,4.952499866485597,5.057499885559082,13184400.0,-0.02263775056009576,-1.936164859424742,0.5362299210247655,53.18861283643897,61.423469313991895,0.2891720733508203,0.00043684929269982575,0.5143696990160587,0.8136461383553364,27.743483687486698,0.1725001335144034,0.17539731809861703,-0.057874822616576616,-0.5548188386389432,0.43906919340579,-0.3063468306277599,0.19059718539460668,0.4681637802124019,2.9586466632131314,-63.15553721473802,0.24847200801118322,8,0.23874974250793368,0.07124972343444735,0.346249818801879,0.502499818801879,0.33999967575073153,2,0.06646523938857252,-1.1772146397641645,5.079999923706055,3.0000086697935724,5.247499942779541,-3.482771321270956,5.257500171661377,0.06646523938857252
2565,2002-08-29,5.112500190734863,5.150000095367432,4.900000095367432,4.925000190734863,17880800.0,0.029707962459999182,-1.1052614671715448,-2.027032878661366,56.10688050986908,61.65581719370255,0.12196915908429418,-0.12159712990939209,0.3422763940858031,0.6549858234586434,26.319576244068045,0.25,0.2495651044426408,0.06950020790100098,-0.406241887404196,0.5452423032061979,-0.1683708397515975,0.30737125555359945,0.2918238980865482,44.73687116459719,-18.250638000481317,0.23787104765259845,8,0.06499981880187988,-0.07625031471252441,0.19874978065490723,0.3549997806549072,0.16499996185302823,3,0.02689482721473957,-1.936164859424742,4.9650001525878915,-1.1772146397641645,5.079999923706055,3.0000086697935724,5.247499942779541,0.02689482721473957
2566,2002-08-30,5.025000095367432,5.150000095367432,4.974999904632568,5.0625,15037200.0,-0.017114932440687958,-1.5454520233458986,-0.1999994913736979,52.38096034816063,60.20020360885794,0.20255161205095895,-0.009167335179374625,0.399226696029336,0.7302245217586361,24.621967148160355,0.17500019073486328,0.2556644948483573,-0.03412489891052228,-0.4823385269589826,0.41408872913793804,-0.25823171293475244,0.18998191511370788,0.33897807397766133,28.089906904178168,-30.6755947301239,0.2241068140242301,8,0.11249995231628418,0.011249780654907227,0.2593749761581421,0.44249987602233887,0.4099998474121094,4,0.02786066941862586,-1.1052614671715448,5.112500190734863,-1.936164859424742,4.9650001525878915,-1.1772146397641645,5.079999923706055,0.02786066941862586
2567,2002-09-03,4.994999885559082,5.072500228881836,4.9375,4.997499942779541,14262400.0,-0.005970190893330951,-1.2978795933689102,0.0666683620919853,57.10382050905901,59.926324379935465,0.17973140893018158,0.04997626794223553,0.39987470015694804,0.7482232523872003,22.887434864421063,0.13500022888183594,0.22483024210122693,-0.08100011348724401,-0.48917121461800495,0.32717098764351693,-0.28508566405262403,0.12308543707813602,0.3318600378677976,24.836566271068115,-36.35453093736417,0.20408555056538033,9,0.1425001621246338,0.041249990463256836,0.2893751859664917,0.4725000858306885,0.3875002861022949,1,0.07107107651790301,-1.5454520233458986,5.025000095367432,-1.1052614671715448,5.112500190734863,-1.936164859424742,4.9650001525878915,0.07107107651790301
2568,2002-09-04,5.175000190734863,5.199999809265137,4.985000133514403,5.010000228881836,17129200.0,0.03603609795791507,1.0000044357110305,-65.99847415601755,51.69231708233173,58.45829757358062,-0.015629605498741483,-0.10363716136237056,0.19176683973446362,0.5561483728429177,20.871265114063835,0.2149996757507333,0.22534343234286336,0.07887518405914307,-0.30527276443787077,0.4630231325561569,-0.11319879018936341,0.27094915830764954,0.11771094644726077,91.6667858760699,32.51145450801705,0.19207397424850672,9,-0.03750014305114746,-0.13875031471252441,0.07374989986419678,0.2924997806549072,0.3724999427795401,2,0.011594191414130206,-1.2978795933689102,4.994999885559082,-1.5454520233458986,5.025000095367432,-1.1052614671715448,5.112500190734863,0.011594191414130206
2569,2002-09-05,5.057499885559082,5.125,5.019999980926514,5.09250020980835,14238400.0,-0.022705372143975833,1.1000023841880648,-0.21212322630985753,41.49107673074884,55.68205306084127,0.08581190001868766,0.034328355963060275,0.28122957901955825,0.6610077667429461,18.855531547742654,0.1550002098083496,0.1780003277925868,-0.050500106811523615,-0.4127685416998865,0.3117683280768393,-0.23163432425570551,0.13063411063265828,0.20379436827786623,52.49998013176612,-1.5254611739587034,0.18113421744418148,9,0.08000016212463379,-0.021250009536743164,0.18437528610229492,0.4100000858306885,0.6050000190734854,3,0.04300547992682868,1.0000044357110305,5.175000190734863,-1.2978795933689102,4.994999885559082,-1.5454520233458986,5.025000095367432,0.04300547992682868
2570,2002-09-06,5.21999979019165,5.295000076293945,5.054999828338623,5.125,14946400.0,0.032130481128939126,-1.0425541412776387,-2.7142545741883626,50.471694010834106,53.81875217427927,-0.0966497186759705,-0.10417502840631165,0.09208289436130102,0.4856057700723859,16.55191632390684,0.24000024795532227,0.15642580622167923,0.09337480068206805,-0.25032896058648646,0.43707856195062256,-0.07847707995220965,0.26522668131634575,-0.31999969482421875,79.02090346950644,27.181543828200034,0.17185188063427737,9,-0.09749984741210938,-0.18374991416931152,-0.006874680519104004,0.24750018119812012,0.5525002479553223,4,0.016283532866550487,1.1000023841880648,5.057499885559082,1.0000044357110305,5.175000190734863,-1.2978795933689102,4.994999885559082,0.016283532866550487
2571,2002-09-09,5.224999904632568,5.275000095367432,5.132500171661377,5.192500114440918,9657600.0,0.0009578763681779012,1.1509394579538135,0.3421038101882758,41.55844201801043,51.266801104822555,-0.11928936743510477,-0.08581233094165697,0.05607615593879878,0.4666037076332552,14.495512181482276,0.1424999237060547,0.12746357167416988,0.0807499170303343,-0.243697331805949,0.4051971658666176,-0.0814737073878069,0.2429735414484755,-0.31709980964660645,80.41953658107164,33.19934352063716,0.16222362441814162,9,-0.12749981880187988,-0.1887500286102295,-0.011874794960021973,0.24250006675720215,0.6600003242492676,0,0.010047894528911971,-1.0425541412776387,5.21999979019165,1.1000023841880648,5.057499885559082,1.0000044357110305,5.175000190734863,0.010047894528911971
2572,2002-09-10,5.262499809265137,5.262499809265137,5.079999923706055,5.2224998474121085,12384800.0,0.007177015371678808,8.125002980235081,1.2307760024649246,50.0,50.44375600505031,-0.17258716601795765,-0.10237370745929297,-0.011666780900449147,0.4160958738012015,12.823641453579738,0.18249988555908203,0.08818551405738795,0.1016248226165768,-0.21043646008985561,0.4136861053230092,-0.05440581873663941,0.257655463969793,-0.34685771465301496,89.51604095878129,43.82619353169602,0.15603064135321615,9,-0.16499972343444824,-0.22249984741210938,-0.047499775886535645,0.2050001621246338,0.5900001525878906,1,0.03277912394613325,1.1509394579538135,5.224999904632568,-1.0425541412776387,5.21999979019165,1.1000023841880648,5.057499885559082,0.03277912394613325
2573,2002-09-11,5.122499942779541,5.3125,5.102499961853027,5.28000020980835,13680000.0,-0.026603301008982894,-1.126580200295518,-3.937510430822696,46.31781899852365,49.68033446750416,-0.028971325684911342,0.07182780683587708,0.0997888403786753,0.5438182105474869,10.671075574370537,0.21000003814697266,0.04367859908325755,-0.05775003433227521,-0.29843375697158603,0.1829336883070356,-0.17809189565193062,0.0625918269873802,-0.19927068853378316,35.04271971595179,-11.200460590235984,0.12034186131965534,9,-0.016249895095825195,-0.08249998092651367,0.09250009059906006,0.3450000286102295,0.30749988555908203,2,0.050756511817695804,8.125002980235081,5.262499809265137,1.1509394579538135,5.224999904632568,-1.0425541412776387,5.21999979019165,0.050756511817695804
2574,2002-09-12,5.045000076293945,5.1525001525878915,5.0349998474121085,5.122499942779541,10389600.0,-0.015129305485856781,-1.4102546546487726,0.49206181010105904,40.882930184829725,47.98878443138868,0.06824680266253313,0.15117141973837267,0.15402535059710587,0.6085450830150236,9.675921000407929,0.11750030517578303,0.0030504153699721925,-0.1314999103546146,-0.37839316310347915,0.11539334239424992,-0.2549465367290473,-0.008053283980181902,-0.10619999221801812,3.603684102000446,-39.86405240757992,0.12344662637443242,9,0.07999992370605469,0.003749847412109375,0.11562490463256836,0.4224998950958252,0.5374999046325684,3,0.09960357772473905,-1.126580200295518,5.122499942779541,8.125002980235081,5.262499809265137,1.1509394579538135,5.224999904632568,0.09960357772473905
2575,2002-09-13,5.139999866485597,5.172500133514403,4.987500190734863,5.019999980926514,12114000.0,0.01883048340039628,-1.0000051550111768,-1.5483882876286807,45.719480172960715,47.24861996747758,-0.025079289597493393,0.04426449502387353,0.039287887806881194,0.5003567647257103,9.49280395283636,0.18499994277954013,-0.010994661924662807,-0.027500104904174094,-0.26532457439967416,0.21032436459132597,-0.14641233965192413,0.09141212984357594,-0.18625178577270685,46.92300469208066,3.865354074916759,0.11891223474775015,9,-0.014999866485596591,-0.061249971389771396,0.006250143051146573,0.3275001049041739,0.6375002861022949,4,0.1016537065601566,-1.4102546546487726,5.045000076293945,-1.126580200295518,5.122499942779541,8.125002980235081,5.262499809265137,0.1016537065601566
2576,2002-09-16,5.142499923706055,5.197500228881836,5.054999828338623,5.142499923706055,7899200.0,0.0004863924679763265,1.5909019975031211,0.0,46.153846153846146,46.0319561502317,-0.010235583034714502,0.03883300455464056,0.011191811772930826,0.4845089057908414,9.244387377820395,0.1425004005432129,-0.007109238531995743,-0.021875047683716176,-0.2592668913523388,0.21551679598490647,-0.14057096951802706,0.0968208741505947,-0.17440176622168035,47.69225351906029,6.194547561917901,0.11869592183431127,9,0.006250143051147461,-0.06124997138977051,-0.06249988079071045,0.3250000476837158,0.505000114440918,0,0.12250853160672381,-1.0000051550111768,5.139999866485597,-1.4102546546487726,5.045000076293945,-1.126580200295518,5.122499942779541,0.12250853160672381
2577,2002-09-17,5.0275001525878915,5.227499961853027,5.012499809265137,5.1875,15720000.0,-0.022362619897772662,-1.2631531395874116,-100.0,48.00000871930806,45.62169966545129,0.12276971849706708,0.12686475329830493,0.1004240210809968,0.5845582947485415,9.819247424688268,0.21500015258789062,-0.024448937225518996,-0.11562483310699356,-0.3179134431613866,0.08666377694739946,-0.21676913813418963,-0.014480528079797494,-0.04562592140289201,12.307687793255297,-32.523599217248886,0.10114430502719629,9,0.12249994277954013,0.053749799728392667,0.05187487602233798,0.439999818801879,0.7525000572204581,1,0.17056191949642185,1.5909019975031211,5.142499923706055,-1.0000051550111768,5.139999866485597,-1.4102546546487726,5.045000076293945,0.17056191949642185
2578,2002-09-18,5.085000038146973,5.162499904632568,4.900000095367432,4.992499828338623,16858400.0,0.011437072862043207,1.121211070331089,-0.5781268626469288,54.780871498666734,47.098343528553286,0.05717310409611187,0.05837829395143679,0.024869356490969885,0.519715325804528,10.631010665666505,0.2624998092651367,-0.025036558000037346,-0.04924995899200457,-0.2449544036807545,0.14645448569674535,-0.1471021813363791,0.048602263352369945,0.22749996185302734,56.48855517554166,6.097908436054709,0.09785222234437489,9,0.021250009536743164,-0.0037500858306884766,-0.03125,0.38249993324279785,0.5275001525878906,2,0.15093410382465589,-1.2631531395874116,5.0275001525878915,1.5909019975031211,5.142499923706055,-1.0000051550111768,5.139999866485597,0.15093410382465589
2579,2002-09-19,5.09250020980835,5.1875,4.974999904632568,5.0,15324000.0,0.001474960001005332,-1.9824490956850542,1.0,49.10314006821122,46.94628197937296,0.0616421762602295,0.0432507685117125,0.00048001692556098874,0.5065975239490186,10.875922750560521,0.21250009536743164,-0.03284455401902875,-0.035499787330627086,-0.2279670300771235,0.15696745541586932,-0.13173340870387573,0.06073383404262156,0.21174979209899902,58.77868486074165,7.355915043938872,0.09623362137324841,9,0.013749837875366211,-0.01125025749206543,-0.06687521934509277,0.3749997615814209,0.8899998664855957,3,0.0662738546147208,1.121211070331089,5.085000038146973,-1.2631531395874116,5.0275001525878915,1.5909019975031211,5.142499923706055,0.0662738546147208
2580,2002-09-20,5.195000171661377,5.227499961853027,5.019999980926514,5.172500133514403,19784800.0,0.02012763036427745,3.742877384196185,0.2432431039193444,57.522126507839126,48.72002470046504,-0.0500390521470937,-0.06971487121369258,-0.1170991279783582,0.40005679846901643,11.036334215028038,0.20749998092651367,-0.038886143683018126,0.07137515544891393,-0.10996100574300449,0.25271131664083235,-0.01929292514704528,0.16204323604487314,0.10116483211517302,90.07639589584998,34.227355786903885,0.09066808059595925,9,-0.08875012397766113,-0.01750016212463379,-0.13812518119812012,0.27249979972839355,0.6024999618530265,4,0.0745909136594336,-1.9824490956850542,5.09250020980835,1.121211070331089,5.085000038146973,-1.2631531395874116,5.0275001525878915,0.0745909136594336
2581,2002-09-23,5.072500228881836,5.182499885559082,5.007500171661377,5.132500171661377,11399200.0,-0.0235803539425804,1.187505029161687,-2.6666596024243425,53.169748588795876,49.07221898810902,0.0542599205552774,0.04027987849681125,-0.008188939340992185,0.5145691894872364,11.620835786469277,0.1875,-0.018989056636046442,-0.041874790191650746,-0.2130461439385618,0.1292965635552603,-0.12746046706510672,0.04371088668180523,0.21574147672653154,52.67181796606665,-6.806794055611022,0.08558567687345559,9,0.03374981880187988,0.10499978065490723,-0.007500290870666504,0.39499974250793457,0.8024997711181641,0,0.1389847002257234,3.742877384196185,5.195000171661377,-1.9824490956850542,5.09250020980835,1.121211070331089,5.085000038146973,0.1389847002257234
2582,2002-09-24,4.994999885559082,5.102499961853027,4.949999809265137,5.005000114440918,14022800.0,-0.01527852929044382,-2.049991416963894,0.16667064031344125,41.964271269281035,48.58849146263762,0.10038114091802353,0.10318392773944574,0.05309018887868966,0.5834304803873298,11.950340274951419,0.15250015258789062,-0.030358088251526638,-0.10675013065338135,-0.2737758878078669,0.060275626501104185,-0.1902630092306241,-0.02323725207613858,0.28547698784446673,29.007581349908346,-25.308909392287507,0.08351287857724275,9,0.06875014305114746,0.18250012397766113,0.0700000524520874,0.4725000858306885,0.9500002861022958,1,0.13063066417164837,1.187505029161687,5.072500228881836,3.742877384196185,5.195000171661377,-1.9824490956850542,5.09250020980835,0.13063066417164837
2583,2002-09-25,5.170000076293945,5.199999809265137,5.010000228881836,5.012499809265137,15532800.0,0.03503507402288464,-1.3384646082878993,-15.74966622162884,54.777079091405355,50.13228578559047,-0.07506663517734324,-0.0682259434950101,-0.1287756333592629,0.401439672345937,11.797189098293078,0.2049999237060547,-0.023719014576658815,0.06375005245208776,-0.10564119176373943,0.23314129666791494,-0.020945569655825835,0.14844567456000135,0.10286726154888104,79.27933191284625,23.711367401188312,0.0846956221079137,9,-0.10625004768371582,-0.03250002861022949,-0.09500002861022949,0.2974998950958252,0.7899999618530273,2,0.11798841866781484,-2.049991416963894,4.994999885559082,1.187505029161687,5.072500228881836,3.742877384196185,5.195000171661377,0.11798841866781484
2584,2002-09-26,5.295000076293945,5.3400001525878915,5.175000190734863,5.177499771118164,16766800.0,0.024177949353069383,-1.693888672635281,0.7460324188167192,53.28948661781455,50.97339761279645,-0.1797806351249207,-0.17627318119502444,-0.26078101729900816,0.27333829929824294,11.037981981435532,0.1700000762939462,-0.03157317625083422,0.17225005626678502,-0.003383340850939831,0.3478834533845099,0.0844333577079226,0.26006675482564745,-0.39499998092651367,88.46152905647439,34.37885557274622,0.08781669855886237,9,-0.17499995231628418,-0.1575000286102295,-0.20500004291534424,0.1724998950958252,0.6700000762939462,3,0.059962249266508394,-1.3384646082878993,5.170000076293945,-2.049991416963894,4.994999885559082,1.187505029161687,5.072500228881836,0.059962249266508394
2585,2002-09-27,5.25,5.392499923706055,5.230000019073486,5.287499904632568,15395200.0,-0.008498597855628676,-3.1935531505146773,-0.31914729563015387,51.059326228997435,51.518450954479924,-0.13134885752872982,-0.12695272464226193,-0.21990748997912135,0.31438499577552204,10.134245794235763,0.16249990463256836,-0.02433763906261177,0.1203749895095827,-0.0641105637088355,0.3048605427280009,0.028132212900374043,0.21261776611879135,-0.34119990348815943,67.79663573960927,16.341270490190027,0.09224277660920889,9,-0.10374999046325684,-0.10374999046325684,-0.18999993801116943,0.2174999713897705,0.4650001525878915,4,0.1395238240559895,-1.693888672635281,5.295000076293945,-1.3384646082878993,5.170000076293945,-2.049991416963894,4.994999885559082,0.1395238240559895
2586,2002-09-30,5.164999961853027,5.295000076293945,5.065000057220459,5.192500114440918,15950800.0,-0.016190483456566263,-1.0219785287003618,0.7333392673219485,46.02851933026033,51.29939657791906,-0.04785389476636581,-0.032597777672295436,-0.13317564659330916,0.3950968338514791,9.119765089261406,0.23000001907348633,-0.003532215665467575,0.0283749580383299,-0.14991568763154905,0.20666560370820886,-0.06077036479660958,0.11752028087326938,-0.23685187225341853,48.587592538712705,1.8662328222365332,0.08914532283493955,9,-0.01874995231628418,-0.01874995231628418,-0.10499989986419678,0.30250000953674316,0.6700000762939453,0,0.12245889183597525,-3.1935531505146773,5.25,-1.693888672635281,5.295000076293945,-1.3384646082878993,5.170000076293945,0.12245889183597525
2587,2002-10-01,5.349999904632568,5.372499942779541,5.164999961853027,5.164999961853027,19328000.0,0.03581799499436378,-1.2432437308781796,-6.727233319461784,58.93909450031591,51.76142135588009,-0.20371968545753827,-0.19988665720031573,-0.31038981572061086,0.20819813023955547,7.768226626118498,0.20749998092651367,0.008375162522007429,0.19562489986419695,0.006354385250812555,0.38489541447758135,0.1009896425575052,0.2902601571708887,-0.4032777416687017,88.88887503739902,39.00937381893254,0.09463525730669216,10,-0.17875003814697266,-0.2037498950958252,-0.2931249141693115,0.11750006675720215,0.44250011444091797,1,0.09813086069643351,-1.0219785287003618,5.164999961853027,-3.1935531505146773,5.25,-1.693888672635281,5.295000076293945,0.09813086069643351
2588,2002-10-02,5.235000133514403,5.380000114440918,5.190000057220459,5.297500133514403,19556400.0,-0.021495284704320605,-1.4918015358831618,-0.3378379423310385,57.251910897695105,52.66684033693386,-0.07286759252105046,-0.08449338568666676,-0.1827354423453409,0.3221679404355031,7.156824050747448,0.19000005722045898,0.01728314887415472,0.07762513160705442,-0.11489599232869896,0.2701462555428078,-0.01863543036082227,0.1738856935749311,-0.27044686012084895,51.90844140433305,-3.666647545255323,0.09626056196787657,10,-0.0637502670288077,-0.08875012397766024,-0.17812514305114657,0.2324998378753671,0.5,2,0.1356256007715384,-1.2432437308781796,5.349999904632568,-1.0219785287003618,5.164999961853027,-3.1935531505146773,5.25,0.1356256007715384
2589,2002-10-03,5.275000095367432,5.387499809265137,5.199999809265137,5.2224998474121085,16744400.0,0.0076408712192668204,-2.8461410552982547,-0.8400039672851705,55.37849468412103,52.42865902318741,-0.09415938366977272,-0.11316535025182617,-0.22716653243306073,0.27956385945733153,6.52826513942983,0.1875,0.03369456868383658,0.1067500829696657,-0.08658688858089914,0.30008705452023055,0.010081597194383285,0.20341856874494813,-0.2933289559613774,64.12217519368333,7.144794251787857,0.09666848577528257,10,-0.10375022888183594,-0.12875008583068848,-0.12625014781951904,0.19249987602233887,0.3600001335144043,3,0.12985780671001623,-1.4918015358831618,5.235000133514403,-1.2432437308781796,5.349999904632568,-1.0219785287003618,5.164999961853027,0.12985780671001623
2590,2002-10-04,5.304999828338623,5.489999771118164,5.244999885559082,5.375,23352800.0,0.005687153067075235,-1.5789453871038175,-1.3333303058100971,56.33527996945268,52.78038473214926,-0.11947927688122739,-0.14384562695458403,-0.252716512951511,0.2426372118207123,7.049579125593794,0.24499988555908203,0.03727009001806181,0.1324998140335083,-0.06918380951351644,0.33418343758053304,0.03165800225999593,0.23334162580702067,-0.3068955375605684,56.47057239571003,-1.6118613422490071,0.10084181177351248,10,-0.08500003814697266,-0.1099998950958252,-0.18499994277954102,0.16250014305114746,0.13750028610229492,4,0.12441099822918611,-2.8461410552982547,5.275000095367432,-1.4918015358831618,5.235000133514403,-1.2432437308781796,5.349999904632568,0.12441099822918611
2591,2002-10-07,5.2775001525878915,5.380000114440918,5.207499980926514,5.212500095367432,16585600.0,-0.005183727924708226,-3.5999860128300494,-0.9285699688694345,60.46025371733565,54.83549389304422,-0.0668749029066591,-0.11827512468782242,-0.21688455234187742,0.2618221259040432,7.511777131846559,0.1725001335144043,0.04948200874181108,0.1023751258850103,-0.10350850286357982,0.3082587546336004,-0.0005666884892843171,0.20531694025930491,-0.24988213298943052,34.615463618037346,-28.048584213112797,0.10294181437429498,10,-0.027500152587891513,-0.08250021934509366,-0.1706252098083505,0.189999818801879,0.18249988555908114,0,0.08289909755577485,-1.5789453871038175,5.304999828338623,-2.8461410552982547,5.275000095367432,-1.4918015358831618,5.235000133514403,0.08289909755577485
2592,2002-10-08,5.434999942779541,5.522500038146973,5.302499771118164,5.317500114440918,16047200.0,0.029843635364826593,-1.9830440531340214,1.8076880754135394,63.513514011100185,55.806208884121425,-0.17365913337556105,-0.27635804126737007,-0.3705782774064952,0.09683901453879962,7.988500246888392,0.24499988555908114,0.04697470911573376,0.25124990940093994,0.017400596533066803,0.4850992222688131,0.13432525296700337,0.3681745658348765,-0.37963901808989764,73.68418033480424,9.816012752262068,0.11692465643393649,10,-0.1412498950958252,-0.22374987602233887,-0.34812498092651367,0.03250002861022949,0.03749990463256747,1,0.07359707443950136,-3.5999860128300494,5.2775001525878915,-1.5789453871038175,5.304999828338623,-2.8461410552982547,5.275000095367432,0.07359707443950136
2593,2002-10-09,5.382500171661377,5.492499828338623,5.3400001525878915,5.40500020980835,18296800.0,-0.00965957160457942,-1.8372012561878197,-0.19148996611407584,60.82090056800592,56.643032656364916,-0.09816988297270512,-0.21437193911841135,-0.3100489256787107,0.14075568581020992,8.779683951658182,0.15249967575073153,0.059299217385291314,0.18575012683868408,-0.062242304403961946,0.4337425580813301,0.061753911217360624,0.30974634246000754,-0.28976811789514745,56.58921949575061,-7.595453477086423,0.1239962156213232,10,-0.08875012397766113,-0.1712501049041748,-0.2956252098083496,0.08499979972839355,0.24749994277954102,2,0.07617275138619406,-1.9830440531340214,5.434999942779541,-3.5999860128300494,5.2775001525878915,-1.5789453871038175,5.304999828338623,0.07617275138619406
2594,2002-10-10,5.547500133514403,5.570000171661377,5.167500019073486,5.3125,27023200.0,0.030654892074457152,1.8749989356321408,-10.444432670707373,62.566850737814526,57.92164649067793,-0.24986168873427772,-0.35815860482908235,-0.4642110859370403,-0.028961206100189152,8.84876868253252,0.4025001525878906,0.1003618848406731,0.32562508583068794,0.04296910200165005,0.6082810696597258,0.184297093916169,0.4669530777452069,-0.42038664099771417,94.40993052988709,32.11651996984775,0.1413279919145191,10,-0.23000001907348544,-0.3124999999999991,-0.46062517166137606,-0.08875012397766024,-0.04750013351440341,3,0.033799007748958276,-1.8372012561878197,5.382500171661377,-1.9830440531340214,5.434999942779541,-3.5999860128300494,5.2775001525878915,0.033799007748958276
2595,2002-10-11,5.6624999046325675,5.727499961853027,5.5,5.5974998474121085,19050000.0,0.02073001682747333,1.3333308880167047,0.27659583102524093,71.14695652916996,60.712583957223444,-0.3354735417786818,-0.4553531197178513,-0.5604463146579102,-0.14701921084180203,8.95739713326259,0.22749996185302734,0.11625883280690186,0.41449985504150266,0.07320361716534052,0.7557960929176648,0.24385173610342203,0.5851479739795833,-0.49499988555908114,88.39284573890592,23.854503451856175,0.17064811893808107,10,-0.21624994277954013,-0.348749876022338,-0.5756249427795401,-0.21749973297119052,-0.2849998474121085,4,-0.004856454960508461,1.8749989356321408,5.547500133514403,-1.8372012561878197,5.382500171661377,-1.9830440531340214,5.434999942779541,-0.004856454960508461
2596,2002-10-14,5.772500038146973,5.807499885559082,5.635000228881836,5.6599998474121085,15008800.0,0.019426072470996925,-1.123080173481305,1.7307706415288255,77.23295259817175,62.74523485698519,-0.39139703676394344,-0.5436062075726316,-0.6497750204555519,-0.25871054627886814,9.362650493248106,0.1724996566772461,0.1298664111271961,0.4929999828338625,0.08327098801729793,0.902728977650427,0.2881354854255802,0.6978644802421448,-0.6050000190734863,94.5312727009925,24.44521021986469,0.2048644974082823,10,-0.2850000858306885,-0.4187500476837158,-0.6931251287460327,-0.3274998664855957,-0.42750024795532227,0,-0.05716759142923933,1.3333308880167047,5.6624999046325675,1.8749989356321408,5.547500133514403,-1.8372012561878197,5.382500171661377,-0.05716759142923933
2597,2002-10-15,5.885000228881836,6.0250000953674325,5.789999961853027,5.9625000953674325,21058800.0,0.019488989171315252,1.3209905032813367,-0.6888865341414852,76.19050446969723,64.8495230316521,-0.4693877439424252,-0.6203778638193151,-0.7384196124596283,-0.3723846739740688,9.86508349209318,0.2525000572204599,0.15506931456425654,0.5626251697540283,0.08938750300459297,1.0358628365034637,0.32600633637931065,0.799244003128746,-0.6279002285003665,83.67348641055918,14.140990565029284,0.23661883337471767,10,-0.28875017166137695,-0.4225001335144043,-0.8181252479553223,-0.440000057220459,-0.4100003242492676,1,-0.07221753172567236,-1.123080173481305,5.772500038146973,1.3333308880167047,5.6624999046325675,1.8749989356321408,5.547500133514403,-0.07221753172567236
2598,2002-10-16,5.852499961853027,5.9124999046325675,5.764999866485597,5.769999980926514,18310400.0,-0.005522560028002554,-2.1891827802894235,-1.0645177168382136,71.905708709807,66.6858801456172,-0.38004993399813003,-0.5559332526787788,-0.6856569207942229,-0.3394230309642676,9.748490173170667,0.14750003814697088,0.1971546975478402,0.49174990653991735,-0.023085515114718902,1.0065853281945536,0.23433219571259922,0.7491676173672355,-0.4725359462738039,79.8833681438329,12.218773832737526,0.2574177108273181,10,-0.25624990463256836,-0.3899998664855957,-0.7837499380111694,-0.4074997901916504,-0.4699997901916504,2,-0.06492953727770767,1.3209905032813367,5.885000228881836,-1.123080173481305,5.772500038146973,1.3333308880167047,5.6624999046325675,-0.06492953727770767
2599,2002-10-17,5.429999828338623,5.882500171661378,5.322500228881836,5.882500171661378,43244400.0,-0.0721913944926591,1.475135990692983,-5.484853914400496,55.45454309006245,66.58802049235163,0.07459340036736695,-0.11262649142998615,-0.248917389362445,0.08236371552572663,9.151789645608755,0.5599999427795419,0.19762252898913601,0.0523747920989992,-0.4473421658785952,0.5520917500765936,-0.19748368688979756,0.30223327108779596,0.5950002670288095,15.302436994696736,-50.18311821462969,0.24985847898879712,10,0.16625022888183594,0.032500267028808594,-0.35687482357025146,0.015000343322753906,0.022500038146973544,3,0.03683246637661264,-2.1891827802894235,5.852499961853027,1.3209905032813367,5.885000228881836,-1.123080173481305,5.772500038146973,0.03683246637661264
2600,2002-10-18,5.582499980926514,5.5900001525878915,5.417500019073486,5.4375,19543200.0,0.028084743537561074,1.1562472991699941,-0.3204417036720115,62.15429985143774,66.77624784058519,-0.038446868835912085,-0.2472861338829624,-0.38599902577450873,-0.07344313616826792,8.80287395055232,0.17250013351440519,0.21429492232989844,0.18549995422363263,-0.31445162819389694,0.6854515366411622,-0.0644758369851326,0.43547574543239786,0.42845011711120673,37.01064789455138,-29.347819860908245,0.2499757912087648,10,0.013750076293945312,-0.11999988555908203,-0.49562501907348633,-0.1575000286102295,-0.07999992370605469,4,-0.014778321756988455,1.475135990692983,5.429999828338623,-2.1891827802894235,5.852499961853027,1.3209905032813367,5.885000228881836,-0.014778321756988455
2601,2002-10-21,5.7775001525878915,5.78249979019165,5.505000114440918,5.587500095367432,13738000.0,0.03493061752398141,1.7750060200892166,1.310345394574585,62.37338279007926,66.64956659380509,-0.17328622988751263,-0.40766246250694405,-0.5638028169274056,-0.27300481575852587,8.495265992913986,0.2774996757507324,0.2389641041396544,0.3452501296997079,-0.1577721069145257,0.8482723663139415,0.09373901139259111,0.5967612480068247,0.2196809480667108,64.76868472335639,1.2081059722503085,0.25151111830711703,10,-0.18125009536743253,-0.3150000572204599,-0.6756252050399789,-0.3775000572204599,-0.3099999427795419,0,-0.06923411247133626,1.1562472991699941,5.582499980926514,1.475135990692983,5.429999828338623,-2.1891827802894235,5.852499961853027,-0.06923411247133626
2602,2002-10-22,5.647500038146973,5.875,5.599999904632568,5.670000076293945,12622800.0,-0.022501100996542345,-3.680840529835725,-0.11842121774134799,61.83644032337911,66.76240434440211,-0.011145044716789343,-0.23850028851111205,-0.41961605932558577,-0.15120263575680326,7.971762459920953,0.27500009536743164,0.2595471343905178,0.1826250076293947,-0.2843374216105783,0.6495874368693677,-0.050856206990591346,0.41610622224938076,0.33618744507217446,55.084743707968684,-9.538738058324483,0.23348121461998633,10,-0.05124998092651367,-0.18499994277954102,-0.5325000286102295,-0.33749985694885254,-0.03749990463256925,1,-0.05356356722656652,1.7750060200892166,5.7775001525878915,1.1562472991699941,5.582499980926514,1.475135990692983,5.429999828338623,-0.05356356722656652
2603,2002-10-23,5.78000020980835,5.78249979019165,5.635000228881836,5.65500020980835,12199600.0,0.023461738958190814,1.26923866954238,-5.555546136565931,63.76022081587746,66.89500101974244,-0.09088800667255814,-0.3404106458077649,-0.529811041628971,-0.2887784942560865,8.12655843215156,0.14749956130981445,0.28313570483300055,0.28462517261505127,-0.18092570783753015,0.7501760530676327,0.051849732388761005,0.5174006128413415,0.19046352832405145,81.69643351314056,16.306893291941847,0.23277544022629054,10,-0.10625004768371582,-0.31750011444091797,-0.6643751859664917,-0.4700000286102295,-0.3450002670288086,2,-0.05276821697310874,-3.680840529835725,5.647500038146973,1.7750060200892166,5.7775001525878915,1.1562472991699941,5.582499980926514,-0.05276821697310874
2604,2002-10-24,5.612500190734863,5.84250020980835,5.5625,5.789999961853027,15534800.0,-0.0289792410023183,-1.0180184205100007,-1.4199981689453125,57.79468471097147,65.41141526216482,0.09700278240045446,-0.1558976707118127,-0.35390390499753277,-0.12957517573917166,8.494844851173749,0.2800002098083496,0.2872375440484154,0.10125014781951869,-0.3571295078283985,0.5596298034674358,-0.1279396800044399,0.33043997564347727,0.34500427721252613,42.62299011826604,-22.907672506387463,0.22918982782395841,10,0.06124997138977051,-0.1250002384185791,-0.5187501907348633,-0.30375003814697266,-0.2175002098083496,3,-0.04097995746230376,1.26923866954238,5.78000020980835,-3.680840529835725,5.647500038146973,1.7750060200892166,5.7775001525878915,-0.04097995746230376
2605,2002-10-25,5.982500076293945,5.982500076293945,5.625,5.627500057220459,19796000.0,0.06592425353853515,1.014084828654285,-2.000002686409989,65.22677669690134,64.07739571757922,-0.249018453195478,-0.49350924489025694,-0.7174714988930884,-0.5088382194840309,8.775747846799518,0.36999988555908203,0.31048170492422056,0.4346250295639038,-0.05204545386168569,0.9212955129894933,0.19128978785110906,0.6779602712766986,-0.6599998474121094,100.0,29.296421243265144,0.24333524171279486,10,-0.3087499141693115,-0.49500012397766113,-0.8887500762939453,-0.7312500476837158,-0.7375001907348633,4,-0.08859175980766132,-1.0180184205100007,5.612500190734863,1.26923866954238,5.78000020980835,-3.680840529835725,5.647500038146973,-0.08859175980766132
2606,2002-10-28,5.797500133514403,5.997499942779541,5.75,5.985000133514403,14944400.0,-0.03092351699461171,1.3294154078142897,-0.5281689857069749,57.73746178179284,62.0270576411454,-0.06716212496430529,-0.2726745480155861,-0.5243489911084298,-0.33175641937016564,9.269636035792072,0.24749994277954102,0.3156541482369324,0.2180000782012934,-0.2455662543721333,0.6815664107747201,-0.013783088085419948,0.4497832444880068,-0.4617999076843251,54.02302630497174,-15.63004453981577,0.23178316628671344,10,-0.13750004768371493,-0.31000018119811923,-0.6556251049041739,-0.5800001621246329,-0.510000228881835,0,-0.050884013712841014,1.014084828654285,5.982500076293945,-1.0180184205100007,5.612500190734863,1.26923866954238,5.78000020980835,-0.050884013712841014
2607,2002-10-29,5.875,5.9099998474121085,5.75,5.8375000953674325,18190800.0,0.013367807624114159,1.976752438532167,-0.1999994913736932,60.40126009842075,60.74878557321359,-0.16341447985356972,-0.32551541001167283,-0.6006371513018589,-0.4190395558161084,10.148852920586613,0.1599998474121085,0.3002701867198301,0.2692499399185184,-0.19903111164296394,0.7375309914800008,0.035109414137776795,0.50339046569926,-0.5128277854919432,71.83908990957632,0.5114901660140987,0.23414052578074138,10,-0.21499991416931152,-0.3875000476837158,-0.7331249713897705,-0.7200000286102295,-0.7375001907348633,1,-0.06936166641560004,1.3294154078142897,5.797500133514403,1.014084828654285,5.982500076293945,-1.0180184205100007,5.612500190734863,-0.06936166641560004
2608,2002-10-30,5.945000171661378,5.985000133514403,5.772500038146973,5.8474998474121085,15902800.0,0.01191492283597917,1.3943639269835866,2.600015258827977,58.74587160968405,61.11448874206044,-0.24464015869447486,-0.3579491062713176,-0.66246201894816,-0.4973975683919063,11.13927386428938,0.21250009536743075,0.2662984456893005,0.30375010967254745,-0.1537129306277576,0.7612131499728525,0.07501858952239449,0.5324816298227004,-0.5574148480224617,87.93108551171231,18.716760246928445,0.2287315201501526,10,-0.23750019073486417,-0.42750000953674405,-0.8243751525878915,-0.7900002002716073,-0.6325001716613778,2,-0.05634987863311636,1.976752438532167,5.875,1.3294154078142897,5.797500133514403,1.014084828654285,5.982500076293945,-0.05634987863311636
2609,2002-10-31,5.960000038146973,6.0250000953674325,5.9000000953674325,5.949999809265138,14881200.0,0.0025231061484398687,-1.2727343661947776,0.10256610897281183,56.84695016423164,60.52478322125976,-0.19730163561676228,-0.3362383518307208,-0.6674930310639393,-0.5179187375081176,12.194006864120805,0.125,0.2265504295708416,0.2844999790191647,-0.1598908686444247,0.7288908266827541,0.06230455518736999,0.5066954028509594,-0.5480181297424318,83.74998956918947,16.260951211194794,0.2221954238317949,10,-0.19499993324279785,-0.41499996185302734,-0.859375,-0.8587498664855957,-0.804999828338623,3,-0.0880872637595922,1.3943639269835866,5.945000171661378,1.976752438532167,5.875,1.3294154078142897,5.797500133514403,-0.0880872637595922
2610,2002-11-01,5.9650001525878915,6.039999961853027,5.9099998474121085,6.012499809265138,21826800.0,0.0008389453706234562,1.536588542878205,-4.749856952127067,54.65538125734572,59.66722749540048,-0.1590656368575356,-0.3048895126495985,-0.6643561045303779,-0.5303432697468446,12.724192697073008,0.13000011444091886,0.1973471090502219,0.2565000772476207,-0.1696961174455902,0.6826962719408316,0.043401979901015686,0.4695981745942257,-0.5162371529655774,74.13799340320399,9.65365037726518,0.21309809734660537,11,-0.16375017166137784,-0.41250014305114835,-0.836250066757203,-0.8637499809265146,-0.8175001144409189,4,-0.09555744460695204,-1.2727343661947776,5.960000038146973,1.3943639269835866,5.945000171661378,1.976752438532167,5.875,-0.09555744460695204
2611,2002-11-04,5.7150001525878915,5.927499771118164,5.684999942779541,5.8474998474121085,21573200.0,-0.041911147293355655,-1.5194772381608217,2.789487421446747,46.14512452040584,57.92374796173679,0.09067147363940542,-0.021536762571702006,-0.4081503815106311,-0.28662230178892223,13.083159211018222,0.2800002098083505,0.21790990289983725,-0.015374922752379838,-0.39024786623949215,0.35949802073473247,-0.202811394495936,0.17206154899117632,-0.2189381959871204,8.450762872252223,-51.39186233325147,0.1874364717435562,11,0.08624982833862216,-0.16250014305114835,-0.5687501430511483,-0.6762499809265146,-0.625,0,-0.08223976456343263,1.536588542878205,5.9650001525878915,-1.2727343661947776,5.960000038146973,1.3943639269835866,5.945000171661378,-0.08223976456343263
2612,2002-11-05,5.835000038146973,5.8499999046325675,5.644999980926514,5.647500038146973,12016000.0,0.020997354742806396,-1.1298680710028592,-1.415097598894474,49.61832235724112,56.35242591077719,7.317395243422453e-05,-0.11597947022267796,-0.5200997997404233,-0.4119478292131875,12.611726640931268,0.2049999237060538,0.21750842282147076,0.08462495803833026,-0.2657781475553689,0.4350280636320294,-0.09057659475851931,0.2598265108351798,-0.29542304112602125,48.101282631658364,-8.82601965209308,0.17520155279684976,11,-0.033750057220458984,-0.2325000762939453,-0.6887500286102295,-0.7962498664855957,-0.6575002670288086,1,-0.09383035645845073,-1.5194772381608217,5.7150001525878915,1.536588542878205,5.9650001525878915,-1.2727343661947776,5.960000038146973,-0.09383035645845073
2613,2002-11-06,5.792500019073486,5.862500190734862,5.682499885559082,5.855000019073486,14795600.0,-0.007283636468832455,3.6451485879530767,-0.3333333333333333,59.47712727921882,56.53936397391579,0.04976620384398256,-0.04341424867467758,-0.4644773316766493,-0.3777491522260865,12.136292110571281,0.18000030517578036,0.2013886820962325,0.021624946594238637,-0.2831626986934017,0.326412591881879,-0.1307688760495811,0.17401876923805837,-0.21288918486596842,37.34178361249434,-23.824223925826075,0.15239382264382,11,0.039999961853027344,-0.1887500286102295,-0.6337500810623169,-0.7599999904632568,-0.7024998664855948,2,-0.11307729091956353,-1.1298680710028592,5.835000038146973,-1.5194772381608217,5.7150001525878915,1.536588542878205,5.9650001525878915,-0.11307729091956353
2614,2002-11-07,5.735000133514403,5.792500019073486,5.684999942779541,5.7849998474121085,13445600.0,-0.009926609472550307,2.307691743388385,0.7999954223632812,54.19532717979499,55.31364736090397,0.14133273621815068,0.030412148295795305,-0.3905452408020631,-0.32960792998706,12.76315836013167,0.10750007629394531,0.19468868532815176,-0.04524993896484464,-0.3321155784504688,0.24161570052077952,-0.18868275870765672,0.09818288077796744,-0.11855816909524464,22.784849856646826,-39.72494302688692,0.14343281974281213,11,0.1074998378753671,-0.13125014305114657,-0.576250195503234,-0.7025001049041739,-0.4100003242492667,3,-0.0736704662037202,3.6451485879530767,5.792500019073486,-1.1298680710028592,5.835000038146973,-1.5194772381608217,5.7150001525878915,-0.0736704662037202
2615,2002-11-08,5.635000228881836,5.762499809265138,5.612500190734863,5.702499866485597,13383600.0,-0.01743677459538051,-1.6666666666666825,1.3500004768399045,45.86357224007457,53.99432630071305,0.20881512865282392,0.13517679767502067,-0.27969143659760576,-0.2395234454973707,12.511362881441029,0.14999961853027433,0.16974095581336357,-0.14387485980987513,-0.4333684667702613,0.14561874715051104,-0.2886216632900682,0.0008719436703179539,0.4049997329711914,7.142878768153896,-52.805832782294914,0.14474680348019298,11,0.19124984741210938,-0.0312502384185791,-0.4762502908706665,-0.5987503528594971,-0.35500001907348633,4,-0.08518189877141025,2.307691743388385,5.735000133514403,3.6451485879530767,5.792500019073486,-1.1298680710028592,5.835000038146973,-0.08518189877141025
2616,2002-11-11,5.442500114440918,5.552499771118164,5.422500133514403,5.487500190734863,15027200.0,-0.03416150960460851,-2.0588136296827764,0.6666713761947396,44.25770472744681,52.20059792616039,0.3862847779117482,0.3179900472278989,-0.07552968566586404,-0.06035427318134001,12.195995458303068,0.21250009536743253,0.16458111098422812,-0.31987497806549037,-0.6461759659464459,0.00642600981546515,-0.4830254720059681,-0.1567244841250126,0.5889498519897458,4.545449619451687,-53.70445382650047,0.1631504939404778,11,0.28874993324279785,0.16124987602233887,-0.23500025272369385,-0.3887503147125244,-0.10500001907348633,0,-0.05420304457343117,-1.6666666666666825,5.635000228881836,2.307691743388385,5.735000133514403,3.6451485879530767,5.792500019073486,-0.05420304457343117
2617,2002-11-12,5.460000038146973,5.614999771118164,5.4025001525878915,5.445000171661377,13476400.0,0.00321541999780961,-3.2499964237179606,-0.33332980121222394,40.41915423915474,50.164295996101586,0.3394200233111011,0.28144760687570525,-0.07995704015973448,-0.09014093180099447,10.844965825585701,0.21249961853027255,0.10557274865111399,-0.2811250448226925,-0.6284777644211061,0.06622767477572111,-0.45480140462189933,-0.1074486850234857,0.5470919349670407,12.499974084939058,-41.016733915428915,0.17367635979920665,11,0.26125001907348633,0.14374995231628418,-0.23750007152557373,-0.4062502384185791,-0.25750017166137606,1,-0.06776554633224008,-2.0588136296827764,5.442500114440918,-1.6666666666666825,5.635000228881836,2.307691743388385,5.735000133514403,-0.06776554633224008
2618,2002-11-13,5.4724998474121085,5.510000228881836,5.360000133514403,5.4025001525878915,16234800.0,0.002289342340257239,1.0689603009655222,4.666687859617773,45.379524761549824,48.890137618025825,0.2825619678560818,0.2519363742734386,-0.08477233891454894,-0.11509928391455926,9.653331359815825,0.15000009536743253,0.07882982069358846,-0.2496252298355115,-0.6125493861263651,0.11329892645534212,-0.4310873079809383,-0.06816315169008469,0.49831661647033787,26.011501425550488,-27.690053893933626,0.18146207814542692,11,0.22750020027160733,0.13125014305114835,-0.2199997901916495,-0.40249991416931064,-0.28749990463256747,2,-0.05390590854624644,-3.2499964237179606,5.460000038146973,-2.0588136296827764,5.442500114440918,-1.6666666666666825,5.635000228881836,-0.05390590854624644
2619,2002-11-14,5.630000114440918,5.6599998474121085,5.474999904632568,5.487500190734863,12754000.0,0.02878031455830743,-1.208948000705991,2.0357220708447383,36.46832922087909,46.869354058418416,0.08194595779943459,0.11614256874065809,-0.22881152504213187,-0.2832707722150305,9.967116374379998,0.1875,0.039814127080090245,-0.10212497711181623,-0.44140938576664634,0.2371594315430139,-0.2717671814392313,0.06751722721559883,0.29195104301208463,67.08079464235992,18.44107505106976,0.16964220432741509,11,0.013749837875366211,-0.026250123977661133,-0.377500057220459,-0.5600001811981201,-0.40000009536743164,3,-0.09591473372583592,1.0689603009655222,5.4724998474121085,-3.2499964237179606,5.460000038146973,-2.0588136296827764,5.442500114440918,-0.09591473372583592
2620,2002-11-15,5.5,5.612500190734863,5.329999923706055,5.602499961853027,25001600.0,-0.02309060600326962,3.612233458672957,-0.7192983630255251,38.07614640640598,45.97280093464065,0.15539013139067848,0.25259580653873215,-0.0918220631640887,-0.16476624092983627,10.539093660005182,0.3000001907348633,-0.004867700525397645,-0.2280000925064085,-0.5768161786721819,0.1208159936593649,-0.4024081355892948,-0.05359204942352225,0.37699507553791456,51.515186544519395,3.4095070452841085,0.17440804308288654,11,0.09625005722045898,0.18125009536743164,-0.22374987602233887,-0.40625,-0.3249998092651367,4,-0.03181821649724792,-1.208948000705991,5.630000114440918,1.0689603009655222,5.4724998474121085,-3.2499964237179606,5.460000038146973,-0.03181821649724792
2621,2002-11-18,5.377500057220459,5.5349998474121085,5.375,5.505000114440918,14153600.0,-0.022272716869007447,-1.415088907522488,1.2439034602108319,30.754354528514128,43.876804509226545,0.25142061984038033,0.36216039545696344,0.03622667892327058,-0.056506973947272776,10.766627323288125,0.1599998474121085,-0.051517395459953264,-0.3305000305175785,-0.7117293880110562,0.05072932697589927,-0.5211147092643174,-0.1398853517708396,0.4447955031342694,14.393983180649114,-29.440998466042878,0.1906146787467388,11,0.21875,0.30375003814697266,0.0024999380111694336,-0.2050001621246338,-0.17750024795532227,0,-0.01813107324493557,3.612233458672957,5.5,-1.208948000705991,5.630000114440918,1.0689603009655222,5.4724998474121085,-0.01813107324493557
2622,2002-11-19,5.34499979019165,5.447500228881836,5.212500095367432,5.275000095367432,16403200.0,-0.0060437501967424145,-1.4102615517039008,-0.5490169679154184,26.095604511676953,40.167746423944116,0.23144357802960958,0.39087656734371645,0.07280357457226483,-0.038101934138048854,10.895851655713107,0.2350001335144043,-0.09740954699402682,-0.34787528514862043,-0.7618111559352165,0.06606058563797568,-0.554843220541918,-0.14090734975532282,0.4280662064982108,29.608886757771973,-8.290984675263598,0.20696793539329783,11,0.1575002670288086,0.2812502384185791,0.07562518119812012,-0.13249993324279785,-0.20999956130981445,1,-0.0014031235020778299,-1.415088907522488,5.377500057220459,3.612233458672957,5.5,-1.208948000705991,5.630000114440918,-0.0014031235020778299
2623,2002-11-20,5.474999904632568,5.507500171661377,5.3125,5.322500228881836,11368800.0,0.02432181843663961,-1.2608698055888037,2.178576294277929,32.29926988245097,37.734851168683676,0.05774197613553955,0.24965495067100996,-0.047011942659955785,-0.17962845420080775,10.91183857580725,0.19500017166137695,-0.1019981311042919,-0.20262515544891357,-0.6254244336899166,0.22017412279208948,-0.4140247945694151,0.008774483671587952,0.2307981838986013,58.6592077572659,25.46194020903301,0.2113996391205017,11,0.01250004768371582,0.15125012397766113,0.05437517166137695,-0.15374994277954102,-0.31999969482421875,2,-0.049771697332159026,-1.4102615517039008,5.34499979019165,-1.415088907522488,5.377500057220459,3.612233458672957,5.5,-0.049771697332159026
2624,2002-11-21,5.382500171661377,5.5974998474121085,5.335000038146973,5.487500190734863,24713200.0,-0.016894928690852518,-1.6249943375668376,-0.6885261791973485,30.017153051479724,35.97413792550647,0.10614330249638737,0.3415517041825886,0.05730595145398887,-0.09595692479177664,11.115771587073247,0.26249980926513583,-0.12952919819048603,-0.28362488746643066,-0.725943846376631,0.15869407144376968,-0.5047843669215304,-0.062465408011330936,0.2641021576901439,42.500008940694585,13.883253370576483,0.22115947945510012,11,0.053749799728393555,0.24374985694885254,0.14687490463256836,-0.05750012397766113,-0.28750038146972656,3,-0.03669302788352258,-1.2608698055888037,5.474999904632568,-1.4102615517039008,5.34499979019165,-1.415088907522488,5.377500057220459,-0.03669302788352258
2625,2002-11-22,5.452499866485597,5.487500190734863,5.362500190734863,5.375,11833200.0,0.013005052037483367,-1.43903664453821,-0.7380938324530855,39.72601359182207,35.47061668821483,0.008418826663874057,0.24222906806997013,-0.002881110516997687,-0.17303035821241064,10.765879832772086,0.125,-0.17935490367584883,-0.1871251821517932,-0.6128298863353079,0.2385795220317215,-0.39997753424355054,0.025727169939964156,0.1449999809265119,62.33764303575823,29.882423432959364,0.21285235209175743,11,-0.016249895095826083,0.1737501621246329,0.07687520980834872,-0.12749981880188077,-0.1524996757507333,4,-0.040806942294438264,-1.6249943375668376,5.382500171661377,-1.2608698055888037,5.474999904632568,-1.4102615517039008,5.34499979019165,-0.040806942294438264
2626,2002-11-25,5.502500057220459,5.519999980926514,5.40749979019165,5.474999904632568,10763200.0,0.009170140661936443,2.600006103515625,0.35484128986211283,36.23188463028435,35.005364509451454,-0.03595654254896541,0.178127743477555,-0.04236594322860743,-0.23259976936612503,10.274157833385095,0.11250019073486328,-0.2141715404907254,-0.12237498760223353,-0.5454822455291035,0.30073227032463645,-0.33392861656566897,0.0891786413612019,0.0949997901916495,75.32471392848447,42.99596600514418,0.21155362896343505,11,-0.06625008583068848,0.12374997138977051,0.026875019073486328,-0.16875004768371582,-0.22249984741210938,0,-0.05951837584369413,-1.43903664453821,5.452499866485597,-1.6249943375668376,5.382500171661377,-1.2608698055888037,5.474999904632568,-0.05951837584369413
2627,2002-11-26,5.46750020980835,5.514999866485597,5.425000190734863,5.434999942779541,12452800.0,-0.0063607173190634025,-2.4285740236149294,1.1818213344430573,36.45833912823027,34.014121661304834,0.0002448343561916033,0.19081668957706555,0.006666718372967395,-0.20663153412674262,9.755862566141504,0.08999967575073331,-0.22641125530800643,-0.13699984550476074,-0.5484786579457852,0.2744789669362637,-0.3427392517252734,0.06873956071575194,0.08379966735839783,54.38606764733457,21.754075249861657,0.20573940622051226,11,-0.0312502384185791,0.15874981880187988,0.0618748664855957,-0.10375022888183505,-0.10000038146972656,1,-0.04892554006003225,2.600006103515625,5.502500057220459,-1.43903664453821,5.452499866485597,-1.6249943375668376,5.382500171661377,-0.04892554006003225
2628,2002-11-27,5.610000133514403,5.670000076293945,5.474999904632568,5.482500076293945,12374400.0,0.02606308518295397,-1.7368368217637906,3.923046450893485,45.136186192872294,34.97721688041519,-0.13488402026399182,0.023117847219854326,-0.12170888012419745,-0.353673856143609,8.904942992430028,0.2024998664855957,-0.21730449776177796,0.022250080108642045,-0.3568691297273112,0.4013692899445953,-0.16730952480933414,0.21180968502661823,-0.39750003814697177,82.08957135902818,46.22039442559125,0.18955960491797644,11,-0.16875004768371493,0.016249895095826083,-0.0806250572204581,-0.24375009536743075,-0.3000001907348624,2,-0.0846702127144161,-2.4285740236149294,5.46750020980835,2.600006103515625,5.502500057220459,-1.43903664453821,5.452499866485597,-0.0846702127144161
2629,2002-11-29,5.434999942779541,5.625,5.40500020980835,5.622499942779541,8216400.0,-0.03119432915685738,1.2857107470361802,-1.4705875753121982,42.6470490269192,35.4850949493611,0.010668392522910075,0.16524171793262887,0.06543154136005391,-0.18356127370554898,7.710223295751778,0.2199997901916504,-0.20594919108365595,-0.12650010585784877,-0.46792292526795176,0.21492271355225423,-0.2972115155628998,0.04421130384720229,-0.21334984779357935,23.577163911089606,-15.267822447856638,0.17071140970505141,11,0.006250143051147461,0.19125008583068848,0.1331251859664917,-0.06874990463256836,-0.23749971389770508,4,-0.051517890693480894,-1.7368368217637906,5.610000133514403,-2.4285740236149294,5.46750020980835,2.600006103515625,5.502500057220459,-0.051517890693480894
2630,2002-12-02,5.394999980926514,5.522500038146973,5.34250020980835,5.5,13846800.0,-0.007359698670497239,1.3999961853051597,0.5600001017252604,48.03312073438056,37.40495786112404,0.03822783807937569,0.16901465042439945,0.11405285048713587,-0.14825212012918687,6.476559708492727,0.17999982833862305,-0.20752934238433518,-0.13800005912780744,-0.4290490698463678,0.15304895159075294,-0.2835245644870872,0.007524446231472304,-0.16438288631439235,16.030470998825013,-26.03150638479789,0.1455245053592801,12,0.046250104904174805,0.23125004768371582,0.1856250762939453,-0.028749942779541016,-0.19500017166137695,0,-0.055607079109450286,1.2857107470361802,5.434999942779541,-1.7368368217637906,5.610000133514403,-2.4285740236149294,5.46750020980835,-0.055607079109450286
2631,2002-12-03,5.244999885559082,5.417500019073486,5.21750020980835,5.412499904632568,14442800.0,-0.027803539554725143,1.2535158296283362,1.5952379871117752,41.97760716024288,39.169624822075804,0.18713552312969206,0.29723764295621713,0.27505817590966153,-0.0022659849379538244,6.684440215154358,0.19999980926513672,-0.21246824717356994,-0.26450014114379883,-0.5692503536191431,0.040250071331545456,-0.41687524738147097,-0.11212503490612669,0.4250001907348633,6.077278202160047,-38.08313244454915,0.15237510623767234,12,0.19875025749206543,0.38125014305114746,0.33562517166137695,0.12125015258789062,-0.022500038146973544,1,0.010486235724658899,1.3999961853051597,5.394999980926514,1.2857107470361802,5.434999942779541,-1.7368368217637906,5.610000133514403,0.010486235724658899
2632,2002-12-04,5.287499904632568,5.34499979019165,5.177499771118164,5.227499961853027,14154800.0,0.00810295900873137,-1.0937459953210449,-0.358208572819431,43.248179056830296,40.38617028589573,0.15155949556677228,0.2230532567414807,0.2467825947827169,-0.04929210207724921,7.175184008481579,0.16750001907348633,-0.21140099822796898,-0.19462511539459193,-0.4735294619316939,0.08427923114251001,-0.3340772886631429,-0.05517294212604096,0.3734501743316647,22.335038650411292,-23.124669733443852,0.13945217326855114,12,0.13625001907348633,0.32124996185302734,0.28625011444091797,0.17500019073486328,-0.125,2,-0.0014183820254347612,1.2535158296283362,5.244999885559082,1.3999961853051597,5.394999980926514,1.2857107470361802,5.434999942779541,-0.0014183820254347612
2633,2002-12-05,5.137499809265137,5.369999885559082,5.125,5.360000133514403,18273600.0,-0.028368812874305926,1.020619043218191,-3.708342274038561,31.92659683555155,40.59833070634815,0.2778717561720372,0.33883879877984935,0.4039157486383953,0.09905590301300116,7.7170128226924035,0.24499988555908203,-0.19261138506420306,-0.3118752002716061,-0.5911501623371729,-0.0326002382060393,-0.45151268130438993,-0.17223771923882225,0.5041122573852537,2.4999618530273438,-38.563178521032256,0.13963748103278348,12,0.26000022888183594,0.44500017166137695,0.4362502098083496,0.3250002861022949,-0.06999969482421875,3,0.04476886182237849,-1.0937459953210449,5.287499904632568,1.2535158296283362,5.244999885559082,1.3999961853051597,5.394999980926514,0.04476886182237849
2634,2002-12-06,5.3125,5.3474998474121085,5.0625,5.0625,18987200.0,0.03406329873127434,-1.279998779296868,-1.1235938682045492,43.339255260114186,40.99980200282506,0.10269756541657404,0.1376188158651317,0.23419946197425023,-0.07731405568465188,8.3880153168552,0.2849998474121085,-0.15987635007853562,-0.11575000286102277,-0.36651793278487066,0.13501792706282512,-0.24113396782294672,0.009633962100901172,0.29811534265136697,54.34782157998943,14.00340312830545,0.12538396496192414,12,0.053750038146972656,0.23874998092651367,0.30000007152557373,0.15000009536743164,-0.22499990463256836,4,-0.00047059900620405326,1.020619043218191,5.137499809265137,-1.0937459953210449,5.287499904632568,1.2535158296283362,5.244999885559082,-0.00047059900620405326
2635,2002-12-09,5.15500020980835,5.300000190734863,5.137499809265137,5.292500019073486,10676400.0,-0.02964701933019298,1.131150411486605,-0.5499992370605469,42.287700874868015,41.67267047444547,0.23865636947661883,0.27121999706252975,0.3967126464785604,0.07964259528414708,9.330576753726092,0.17500019073486328,-0.1473026288731054,-0.24924979209899867,-0.5084393903511524,0.00993980615315504,-0.37884459122507597,-0.11965499297292137,0.41176590543090796,26.056395729151138,-16.844755793880974,0.12959479912607694,12,0.21124982833862305,0.39624977111816406,0.49999988079071045,0.30749988555908203,-0.09250020980834961,0,0.008244426254847115,-1.279998779296868,5.3125,1.020619043218191,5.137499809265137,-1.0937459953210449,5.287499904632568,0.008244426254847115
2636,2002-12-10,5.147500038146973,5.267499923706055,5.125,5.164999961853027,13426000.0,-0.0014549313978894363,-3.55999755859375,0.1272723489551183,43.03351854013488,42.40324596465709,0.21289196979496428,0.2692931317263749,0.41198264965616715,0.0899834323316675,9.404535759482584,0.1424999237060547,-0.12198459231948089,-0.24199995994567836,-0.5245476355804808,0.040547715689124075,-0.38327379776307957,-0.10072612212827714,0.3789247878731441,27.642299115796266,-16.24045089108785,0.1412738378174014,12,0.21875,0.3474998474121094,0.5293749570846558,0.32249999046325684,-0.125,1,0.010199081248975173,1.131150411486605,5.15500020980835,-1.279998779296868,5.3125,1.020619043218191,5.137499809265137,0.010199081248975173
2637,2002-12-11,5.0900001525878915,5.150000095367432,5.0625,5.074999809265137,12764800.0,-0.011170448787365173,-3.375008940705243,-0.8571662125341107,35.68773932708872,41.353418535125584,0.2360336008619326,0.3137377901563818,0.4707803965732227,0.15193451926289026,9.942752717767636,0.08750009536743164,-0.1234851684426781,-0.28099985122680593,-0.5912094760479727,0.029209773594360833,-0.43610466363738887,-0.125895038816223,0.39931068735061626,8.943142381302682,-31.704377471273343,0.15510481241058335,12,0.2537498474121085,0.3724999427795401,0.5868748426437369,0.379999876022338,-0.1400003433227548,2,0.026031373448358375,-3.55999755859375,5.147500038146973,1.131150411486605,5.15500020980835,-1.279998779296868,5.3125,0.026031373448358375
2638,2002-12-12,5.177499771118164,5.212500095367432,5.045000076293945,5.122499942779541,12817200.0,0.017190494284324398,1.6799900818249442,3.6665713014175463,42.3507294720664,41.32049414014193,0.09021956878411608,0.21397494229171166,0.3893295052504113,0.07243393797884146,10.143031301142063,0.16750001907348633,-0.12368136261903562,-0.17875022888183612,-0.49659872750911305,0.13909826974544082,-0.33767447819547414,-0.019825979568198093,0.2776662016252631,43.80158514978228,3.2484217005501677,0.15892424931363847,12,0.10625028610229492,0.27625036239624023,0.5243752002716064,0.29250025749206543,-0.16499996185302734,3,-0.0028971254753635822,-3.375008940705243,5.0900001525878915,-3.55999755859375,5.147500038146973,1.131150411486605,5.15500020980835,-0.0028971254753635822
2639,2002-12-13,5.0900001525878915,5.184999942779541,5.067500114440918,5.114999771118164,11526400.0,-0.016899975354586205,-2.3571525885558584,-0.4545399374040743,36.648257058684834,40.05550928728686,0.13816386776898337,0.2729385423219881,0.4806962938137138,0.15868314953362894,11.178132817020483,0.11749982833862305,-0.12540045827528346,-0.23924984931945747,-0.5508674562568752,0.07236775761796022,-0.3950586527881663,-0.08344104585074863,0.32414923051058775,17.647080822927418,-19.318096409762465,0.15580880346870882,12,0.1412498950958243,0.3287498950958243,0.6281248331069937,0.379999876022338,-0.08500003814697354,4,-0.0044204395820173215,1.6799900818249442,5.177499771118164,-3.375008940705243,5.0900001525878915,-3.55999755859375,5.147500038146973,-0.0044204395820173215
2640,2002-12-16,5.324999809265137,5.360000133514403,5.0625,5.0900001525878915,18487200.0,0.04616888990813983,-1.0517253286066097,-9.40012970168642,44.24634179893687,40.30759091380842,-0.1204792112324391,0.02546151531498886,0.2514071273560372,-0.07194188589331318,11.151946446496261,0.2975001335144034,-0.14686643934983312,0.004499816894531605,-0.2965798300183602,0.3055794638074234,-0.14604000656191385,0.15503964035097706,0.052234643152889504,88.88878797099039,54.43048300396205,0.1505398234564457,12,-0.11749982833862305,0.0787501335144043,0.39812517166137695,0.14500021934509277,0.4125003814697257,0,-0.04460088683655383,-2.3571525885558584,5.0900001525878915,1.6799900818249442,5.177499771118164,-3.375008940705243,5.0900001525878915,-0.04460088683655383
2641,2002-12-17,5.28000020980835,5.315000057220459,5.1875,5.287499904632568,15953200.0,-0.008450629308660473,3.0800018310546875,-0.03191364162084301,43.96134805729788,40.38683191386037,-0.07821817839643863,0.06617497446796605,0.3025985880700919,-0.020749111267095444,11.124344931969942,0.13749980926513672,-0.15395586616542634,-0.03562479019165021,-0.33597491726691064,0.2647253368836102,-0.18579985372928043,0.11455027334598,0.0799999237060538,74.60320343686017,40.903153409534795,0.15017506353763005,12,-0.07250022888183594,0.0774998664855957,0.43499982357025146,0.18999981880187988,0.375,1,-0.041193219917740165,-1.0517253286066097,5.324999809265137,-2.3571525885558584,5.0900001525878915,1.6799900818249442,5.177499771118164,-0.041193219917740165
2642,2002-12-18,5.337500095367432,5.380000114440918,5.242499828338623,5.287499904632568,18296800.0,0.010890129408000382,1.0370378219528391,-6.6669633774160735,40.71549353255558,41.36337599130526,-0.1429079620871141,0.008521314583612494,0.24700891441875594,-0.07489193377423131,10.311037012005924,0.13750028610229492,-0.1675983440001989,0.022250080108642933,-0.27796432527156156,0.32246448548884743,-0.12785712258145931,0.17235728279874518,-0.29250001907348633,87.31342858688257,57.266764114487,0.15010720269010225,12,-0.125,0.019999980926513672,0.3299999237060547,0.13249993324279785,0.33500003814697177,2,-0.05901640310861189,3.0800018310546875,5.28000020980835,-1.0517253286066097,5.324999809265137,-2.3571525885558584,5.0900001525878915,-0.05901640310861189
2643,2002-12-19,5.202499866485597,5.372499942779541,5.1875,5.3125,15842400.0,-0.02529278247676392,-1.6428588458486177,-2.1999942779759114,41.856382875669496,41.19861239303363,0.0025503550003067588,0.1286560446599907,0.3840825086644051,0.06506957502726962,9.845761797357769,0.18499994277954102,-0.1636783991563444,-0.09912514686584384,-0.39349012942408557,0.1952398356923979,-0.24630763814496515,0.04805734441327747,-0.15079978942871186,44.09443024363019,12.682923871354959,0.14718249127912092,12,0.01000022888183505,0.15500020980834872,0.4600001573562613,0.2675001621246329,0.5050001144409171,3,-0.04853437072570832,1.0370378219528391,5.337500095367432,3.0800018310546875,5.28000020980835,-1.0517253286066097,5.324999809265137,-0.04853437072570832
2644,2002-12-20,5.184999942779541,5.304999828338623,5.127500057220459,5.287499904632568,33691200.0,-0.003363752840973566,1.581818434029921,0.931816704018873,42.526682540889226,41.225165911480424,6.975996402314166e-05,0.1376589437584661,0.3981759396426252,0.08783864679933906,9.980217816532019,0.17749977111816406,-0.16562636796155683,-0.10675005912780744,-0.4029368166686922,0.1894366984130773,-0.25484343789824937,0.04134331964263449,-0.12673386497497585,38.58264523628587,5.009679610681303,0.1480933787704423,12,0.027500152587890625,0.1725001335144043,0.4668750762939453,0.2850000858306885,0.4375,4,-0.033269071440323206,-1.6428588458486177,5.202499866485597,1.0370378219528391,5.337500095367432,3.0800018310546875,5.28000020980835,-0.033269071440323206
2645,2002-12-23,5.230000019073486,5.262499809265137,5.170000076293945,5.210000038146973,7944400.0,0.008678896198757169,1.176475538127535,-0.19512183775435202,49.42308150805397,41.93511735236033,-0.03707122526680795,0.0791954505713317,0.3465146873906182,0.05157639316516072,10.121940006056395,0.0924997329711914,-0.13573095875502617,-0.05062499046325719,-0.33797167642782977,0.2367216955013154,-0.19429833344554304,0.09304835251902865,-0.16529926053619448,40.59403509898382,3.396690195776749,0.14367334298228618,12,-0.017499923706054688,0.12750005722045898,0.3937499523162842,0.24000000953674316,0.44999980926513583,0,-0.04302101411319459,1.581818434029921,5.184999942779541,-1.6428588458486177,5.202499866485597,1.0370378219528391,5.337500095367432,-0.04302101411319459
2646,2002-12-24,5.175000190734863,5.272500038146973,5.162499904632568,5.244999885559082,4364800.0,-0.010516219529262294,-1.3157857752346533,-3.4999880790596762,45.71429194236966,43.04917875405821,0.02485332345814406,0.11425996830948026,0.39053072231712616,0.11520268730266015,10.42985964974263,0.1100001335144043,-0.13877625923514358,-0.08924982547759974,-0.36021838750154256,0.18171873654634307,-0.2247341064895707,0.04623445553437122,-0.10399344507949859,18.811929802032363,-19.428254245979243,0.13548428101197124,12,0.03749990463256836,0.18249988555908203,0.46374988555908203,0.2949998378753662,0.48000001907348633,1,0.1086956481677197,1.176475538127535,5.230000019073486,1.581818434029921,5.184999942779541,-1.6428588458486177,5.202499866485597,0.1086956481677197
2647,2002-12-26,5.199999809265137,5.262499809265137,5.147500038146973,5.172500133514403,6422400.0,0.004830843982388977,-1.9677411415808872,-0.3928542234332552,52.631583174186595,44.19149583207157,0.019107415990423426,0.0718775533872229,0.35098457382742154,0.09978100662871014,10.789604736673812,0.11499977111816406,-0.1273722999639464,-0.050875186920166016,-0.30551774023621636,0.20376736639588433,-0.17819646357819074,0.07644608973785871,-0.12281319623406084,29.59174935091728,-12.625320898925072,0.12732127665802506,12,0.021250247955322266,0.1575002670288086,0.4387502670288086,0.2700002193450928,0.3875002861022949,3,0.08750008023702471,-1.3157857752346533,5.175000190734863,1.176475538127535,5.230000019073486,1.581818434029921,5.184999942779541,0.08750008023702471
2648,2002-12-27,5.135000228881836,5.192500114440918,5.105000019073486,5.182499885559082,5760400.0,-0.012499919762975265,1.5925910227609885,-1.7272806089715245,41.76333244235011,44.7598375413677,0.08654565285831062,0.10484204331378066,0.4014301465564021,0.17224156653396072,11.259592512292896,0.09499979019165039,-0.11786354417785727,-0.09212477207183856,-0.28742658669283294,0.10317704254915583,-0.1897756793823353,0.005526135238658192,-0.05175734582256286,15.000119209403238,-24.621575304837307,0.09765090731049707,12,0.08624982833862305,0.22249984741210938,0.4293748140335083,0.33499979972839355,0.41249990463256747,4,0.10467378396779736,-1.9677411415808872,5.199999809265137,-1.3157857752346533,5.175000190734863,1.176475538127535,5.230000019073486,0.10467378396779736
2649,2002-12-30,5.15500020980835,5.1599998474121085,5.059999942779541,5.150000095367432,7118400.0,0.0038948354498649085,12.333863173958735,-0.10526632802618106,50.0,45.39913289704139,0.08575345497375153,0.06618286460020073,0.3804290133599686,0.15913616768434302,12.248815860203283,0.09999990463256747,-0.09079293847043246,-0.05812480449676549,-0.22934229979574017,0.11309269080220918,-0.14373355214625239,0.027483943152721402,0.22499990463256836,44.70598795004993,3.229230300817761,0.0856087476494872,12,0.06499981880187988,0.2024998664855957,0.4018747806549072,0.3149998188018799,0.36999988555908203,0,0.10717744881308255,1.5925910227609885,5.135000228881836,-1.9677411415808872,5.199999809265137,-1.3157857752346533,5.175000190734863,0.10717744881308255
2650,2002-12-31,5.09499979019165,5.1599998474121085,5.074999809265137,5.142499923706055,8429200.0,-0.011639266183255836,1.0606074617807932,-9.499809269502194,47.35514569627739,45.77622152359467,0.1225888977279439,0.10809788011011179,0.4337941411108561,0.2253131736113776,13.041655359376946,0.08500003814697177,-0.08181378250402727,-0.10312521457672119,-0.25914367176718134,0.052893242613738956,-0.1811344431719517,-0.025115985981490674,0.27860032081604036,16.470509037462556,-25.65094294953868,0.07800922859523025,12,0.1250002384185791,0.2625002861022949,0.4362502098083496,0.3750002384185791,0.40000009536743164,1,0.10353290957997241,12.333863173958735,5.15500020980835,1.5925910227609885,5.135000228881836,-1.9677411415808872,5.199999809265137,0.10353290957997241
2651,2003-01-02,5.300000190734863,5.335000038146973,5.114999771118164,5.117499828338623,13084800.0,0.04023560529636483,-1.3466635470999473,-3.8421020930582745,59.21054062532677,47.831226756124806,-0.08859261764484927,-0.09757340459326436,0.2181173657740949,0.027344952390222055,12.888486614299078,0.24000024795532227,-0.05025287824499003,0.09912517070770299,-0.06222009658056127,0.26047043799596725,0.018452537063571306,0.17979780435183468,0.06732791690826456,87.27278717291149,39.262713919485066,0.08067263364413212,1,-0.08375024795532227,0.05749988555908203,0.23124980926513672,0.1699998378753662,0.23749971389770508,3,0.07169804225064946,1.0606074617807932,5.09499979019165,12.333863173958735,5.15500020980835,1.5925910227609885,5.135000228881836,0.07169804225064946
2652,2003-01-03,5.28000020980835,5.422500133514403,5.235000133514403,5.3400001525878915,15736000.0,-0.003773581171086837,-1.499998410543787,-0.3287661569091656,54.77858058423623,49.267026501521116,-0.08672701774115321,-0.08238817478330418,0.23117938009319428,0.05341409657452445,12.74037795193516,0.1875,-0.04726472440874474,0.07950017452239955,-0.08103020647916637,0.24003055552396546,-0.0007650159783834098,0.1597653650231825,-0.2200002670288086,60.68969690273068,11.645486675366158,0.08026519050078308,1,-0.03875017166137695,0.0774998664855957,0.2512497901916504,0.18999981880187988,0.25,4,0.0710227244505377,-1.3466635470999473,5.300000190734863,1.0606074617807932,5.09499979019165,12.333863173958735,5.15500020980835,0.0710227244505377
2653,2003-01-06,5.367499828338623,5.40749979019165,5.289999961853027,5.297500133514403,11618000.0,0.01657189679040738,-1.7647006024975036,-1.1666626930198896,62.93706231523926,51.534846476448884,-0.16579514949390628,-0.15997529704318048,0.13334397224602945,-0.024332348212626087,12.337590613197316,0.12749958038330078,-0.03824894038154181,0.15549979209899867,-0.018422403015388333,0.32942198721338567,0.06853869454180561,0.24246088965619172,-0.30024988174438505,84.82751000370968,30.497662492842665,0.08696109755719349,1,-0.1262497901916504,-0.009999752044677734,0.16375017166137695,0.10250020027160645,0.16000032424926847,0,0.04098747537303682,-1.499998410543787,5.28000020980835,-1.3466635470999473,5.300000190734863,1.0606074617807932,5.09499979019165,0.04098747537303682
2654,2003-01-07,5.309999942779541,5.3400001525878915,5.247499942779541,5.3400001525878915,13817600.0,-0.010712601285146173,5.166637526821597,-0.4285762942779364,49.16201772131262,51.50583938903318,-0.09912320014920795,-0.10822085222051214,0.1850266656076851,0.03653801990730443,11.509366862739807,0.11999988555908203,-0.029666636102916755,0.09812490940093976,-0.07549648373297924,0.27174630253485876,0.011314212833980264,0.18493560596789926,-0.23564499244689951,67.62587460086384,16.937674408655894,0.08681069656695935,1,-0.06874990463256836,0.02500009536743164,0.22375011444091797,0.16000008583068848,0.17750024795532227,1,0.044726966722064,-1.7647006024975036,5.367499828338623,-1.499998410543787,5.28000020980835,-1.3466635470999473,5.300000190734863,0.044726966722064
2655,2003-01-08,5.197500228881836,5.3125,5.162499904632568,5.255000114440918,12155200.0,-0.021186387026365328,-1.3529328167307433,1.9166494476674312,45.714282883339024,51.50583838247422,0.009254852132058566,0.008038234309889702,0.27835396578465854,0.148594819509678,10.56025651327778,0.15000009536743164,-0.016015349743508267,-0.016499805450439275,-0.18822015375116585,0.1552205428502873,-0.10235997960080212,0.06936036869992357,-0.11618237488555927,26.82938553983338,-19.97310778400062,0.08586017415036323,1,0.04374980926513672,0.08624982833862305,0.33624982833862305,0.27249979972839355,0.43249988555908203,2,0.06301103454805479,5.166637526821597,5.309999942779541,-1.7647006024975036,5.367499828338623,-1.499998410543787,5.28000020980835,0.06301103454805479
2656,2003-01-09,5.199999809265137,5.295000076293945,5.190000057220459,5.264999866485597,10834800.0,0.0004809197254886932,-1.47060143500676,1.1304380276317472,42.42421694831184,50.37168657959924,0.011928842634344683,0.010196236372057577,0.26227973694342666,0.14749858927784665,9.499594396179848,0.10500001907348633,-0.001742412855745279,-0.016625213623046697,-0.18564926429936524,0.15239883705327184,-0.10113723896120597,0.06788681171511257,-0.11185830967849775,14.423027546491632,-26.12922464884042,0.08451202533815907,1,0.04125022888183594,0.033750295639038086,0.33375024795532227,0.2950000762939453,0.5275001525878906,3,0.05673078598355463,-1.3529328167307433,5.197500228881836,5.166637526821597,5.309999942779541,-1.7647006024975036,5.367499828338623,0.05673078598355463
2657,2003-01-10,5.2224998474121085,5.230000019073486,5.114999771118164,5.135000228881836,12707600.0,0.00432693057159006,1.2439081122823994,-1.3461467923559083,51.25786257829578,51.42663437248209,-0.007871717858337846,-0.001969256874292391,0.22368818832180182,0.12259511659928446,8.268606305912861,0.11500024795532227,-0.0020615160191965742,-0.0007501602172856892,-0.15891477362375817,0.1574144531891868,-0.07983246692052148,0.0783321464859501,-0.12767117514691417,36.75216043898329,-3.2135611518889604,0.0790823067032362,1,0.01875019073486417,0.011250257492066318,0.31250023841858,0.27250003814697354,0.4850001335144052,4,0.0603159533602573,-1.47060143500676,5.199999809265137,-1.3529328167307433,5.197500228881836,5.166637526821597,5.309999942779541,0.0603159533602573
2658,2003-01-13,5.162499904632568,5.2150001525878915,5.112500190734863,5.137499809265137,10406400.0,-0.011488739977517093,-1.7333566455797038,0.2857166212534089,48.65671199900704,51.27738015014954,0.06307196948121785,0.05992152287639918,0.26431098395107977,0.18285208713586254,7.447920295515297,0.1099996566772452,0.006506347717150085,-0.06000010967254621,-0.21921691287870892,0.0992166935336165,-0.13960851127562712,0.019608291930534705,-0.06111780314239024,21.97789990400367,-17.412486186787994,0.07960840160308125,1,0.08625006675720215,0.07125020027160645,0.35374999046325684,0.33249998092651367,0.4850001335144043,0,0.07118650110695501,1.2439081122823994,5.2224998474121085,-1.47060143500676,5.199999809265137,-1.3529328167307433,5.197500228881836,0.07118650110695501
2659,2003-01-14,5.067500114440918,5.175000190734863,5.037499904632568,5.139999866485597,11915600.0,-0.01840189674510262,-1.0754733277432496,-2.89997901924511,40.84505907150098,50.554037191841054,0.16131901330986054,0.16142561343245543,0.33794664182002787,0.2782776106325979,6.762340836604411,0.13750028610229492,6.494968998715933e-05,-0.1538748979568485,-0.3172961473173821,0.009546351403685094,-0.2355855226371153,-0.0721642732765817,0.35500001907348544,10.909163419840233,-27.158728672109227,0.08171062468026681,1,0.16249990463256836,0.16249990463256836,0.4224998950958252,0.42749977111816406,0.7624998092651367,1,0.09077454913836225,-1.7333566455797038,5.162499904632568,1.2439081122823994,5.2224998474121085,-1.47060143500676,5.199999809265137,0.09077454913836225
2660,2003-01-15,5.087500095367432,5.132500171661377,5.025000095367432,5.085000038146973,12843600.0,0.003946715436575765,1.3243207019027048,-0.034483665805067884,44.86802075601612,48.960423873028766,0.1566128375873177,0.12935241878914994,0.29621325467371395,0.2577861260862999,7.289395484337402,0.10750007629394531,0.013954582381477287,-0.1219999313354494,-0.28820841595398417,0.04420855328308537,-0.20510417364471678,-0.03889568902618201,0.327300033569335,23.14814978339229,-16.63855456081202,0.08310424230926756,1,0.13625001907348633,0.13625001907348633,0.3712499141693115,0.4375,0.5399999618530273,2,0.07862409589567632,-1.0754733277432496,5.067500114440918,-1.7333566455797038,5.162499904632568,1.2439081122823994,5.2224998474121085,0.07862409589567632
2661,2003-01-16,5.0625,5.130000114440918,5.012499809265137,5.087500095367432,8577200.0,-0.0049140235673305055,1.1363665919622692,-9.999809269502194,41.93548567529168,47.53341332759048,0.16134811982257613,0.1446381433354471,0.3068008250478753,0.28254352628424595,7.874718096953617,0.11750030517578125,0.01520539786483166,-0.1361250162124632,-0.3111398436598378,0.03888981123491142,-0.22363242993615007,-0.048617602488776335,0.33670812759399293,22.98857126571095,-17.34054100359175,0.08750741372368716,1,0.14749979972839355,0.1549999713897705,0.39625000953674316,0.48874998092651367,0.6424999237060547,3,0.11209878803771223,1.3243207019027048,5.087500095367432,-1.0754733277432496,5.067500114440918,-1.7333566455797038,5.162499904632568,0.11209878803771223
2662,2003-01-17,5.022500038146973,5.087500095367432,5.007500171661377,5.022500038146973,14118400.0,-0.0079012270326968,-4.333375719235782,-0.0,43.20240037985652,45.340673112547954,0.17989871660769996,0.16846645883884825,0.3277577569696515,0.32222540639349617,8.709958391830423,0.07999992370605469,0.02364942523740332,-0.16037497520446742,-0.3394167934078025,0.018666842998867672,-0.24989588430613452,-0.07085406610280032,0.35350559034728857,7.228851982838426,-34.80451819515653,0.0895209091016674,1,0.15125012397766113,0.19250011444091797,0.4081249237060547,0.528749942779541,0.5275001525878906,4,0.14036832620237494,1.1363665919622692,5.0625,1.3243207019027048,5.087500095367432,-1.0754733277432496,5.067500114440918,0.14036832620237494
2663,2003-01-21,4.949999809265137,5.079999923706055,4.940000057220459,5.0,15276400.0,-0.014435087771265565,-3.0000136239782016,-100.0,38.352245172428155,44.139587273783015,0.20891856451641377,0.23302754332835462,0.3813499831631084,0.39665723672433195,9.61649165352029,0.1399998664855957,-0.0020245443201130087,-0.22025020122528094,-0.42694029827335545,-0.013560104177206433,-0.3235952497493182,-0.11690515270124369,0.39652538268249415,4.255211218450138,-35.89347925569759,0.10334504852403714,1,0.17625021934509277,0.23125028610229492,0.4531252384185791,0.601250171661377,0.8225002288818359,1,0.15303034360597945,-4.333375719235782,5.022500038146973,1.1363665919622692,5.0625,1.3243207019027048,5.087500095367432,0.15303034360597945
2664,2003-01-22,5.012499809265137,5.072500228881836,4.90500020980835,4.96999979019165,15816400.0,0.012626263112781588,1.061527807528999,-0.8499971389879647,45.32577597549081,44.096419839577656,0.11150631727574556,0.16542297097810899,0.30213207065356507,0.33830810107222575,10.285099505147798,0.16750001907348633,-0.020072026627971695,-0.1491251945495602,-0.3673011412749574,0.069050752175837,-0.2582131679122588,-0.040037221186861593,0.2933728692097768,47.25257911306178,3.939029380499285,0.10908797336269854,1,0.08750033378601074,0.15125036239624023,0.3562502861022949,0.5300002098083496,0.8500003814697257,2,0.1266833422533198,-3.0000136239782016,4.949999809265137,-4.333375719235782,5.022500038146973,1.1363665919622692,5.0625,0.1266833422533198
2665,2003-01-23,5.005000114440918,5.050000190734863,4.934999942779541,5.007500171661377,13713200.0,-0.0014961985256052301,1.6285742312030997,-0.05882484937562409,28.46710094908198,42.545629172996556,0.0992672813449822,0.16358926214174474,0.29570580775416566,0.34760203523383026,10.989839755883892,0.11500024795532227,-0.058248666218535305,-0.14537489414215088,-0.37175533690944995,0.0810055486251482,-0.2585651155258004,-0.03218467275850134,0.25276786779400773,44.44442089692048,6.4150034381983545,0.11319022138364965,1,0.0625,0.15875005722045898,0.31999993324279785,0.5374999046325684,0.7999997138977042,3,0.16483512295729352,1.061527807528999,5.012499809265137,-3.0000136239782016,4.949999809265137,-4.333375719235782,5.022500038146973,0.16483512295729352
2666,2003-01-24,5.737500190734862,5.769999980926514,5.474999904632568,5.489999771118164,76154800.0,0.14635365825076874,-1.1261255069076912,-98.99790196452378,66.36853083169014,44.2245923122626,-0.6134847203629876,-0.5529595431985186,-0.4362898309589296,-0.3774290070053814,11.935317354507236,0.7649998664855957,-0.05793621857813669,0.5590001821517934,0.21206843835939093,0.9059319259441958,0.3855343102555917,0.732466054047995,-0.8324999809265128,96.24279782760641,58.55661171456885,0.17346587189620127,1,-0.40000009536743075,-0.40000009536743075,-0.43187522888183505,-0.19500017166137606,0.10500001907348722,4,-0.019172135922894795,1.6285742312030997,5.005000114440918,1.061527807528999,5.012499809265137,-3.0000136239782016,4.949999809265137,-0.019172135922894795
2667,2003-01-27,5.65500020980835,5.737500190734862,5.565000057220459,5.632500171661378,25182000.0,-0.014379081164953456,-1.1904741721212595,0.09090909090908765,60.32318111744005,45.52086665875516,-0.5176155827035105,-0.4581119389066908,-0.35479783018739397,-0.2873848804679122,12.831078100378402,0.1725001335144034,-0.046226443762806824,0.45375018119811994,0.04645959628487706,0.8610407661113628,0.2501048887414985,0.6573954736547414,-0.7327000045776364,86.70522525462559,52.7108457514944,0.20364529245662136,1,-0.31750011444091797,-0.31750011444091797,-0.3725001811981201,-0.11250019073486328,0.19499969482421786,0,0.008841682058823297,-1.1261255069076912,5.737500190734862,1.6285742312030997,5.005000114440918,1.061527807528999,5.012499809265137,0.008841682058823297
2668,2003-01-28,5.672500133514403,5.824999809265138,5.6500000953674325,5.699999809265138,22420400.0,0.0030945929366548164,-3.827594825148267,-1.2222057389905057,63.40112593587074,48.0270963103518,-0.5086545470964499,-0.45669398244781156,-0.3735261336380882,-0.3000363993469355,13.604398869531714,0.17499971389770508,-0.029399092370765878,0.4443751096725457,-0.012432811654581322,0.9011830309996727,0.21597114900898173,0.6727790703361096,-0.7332459327697745,83.42394107119424,51.466100435506334,0.2284039606635637,1,-0.30750012397766024,-0.30750012397766024,-0.38750004768371493,-0.13000011444091708,0.17249965667724698,1,-0.021595405887393948,-1.1904741721212595,5.65500020980835,-1.1261255069076912,5.737500190734862,1.6285742312030997,5.005000114440918,-0.021595405887393948
2669,2003-01-29,5.707499980926514,5.762499809265138,5.537499904632568,5.637499809265138,15028800.0,0.006170091950341794,1.50000132454891,-2.545490801269072,70.00000373990186,50.81953886411688,-0.49542220561485095,-0.4723998257847235,-0.4144504672208873,-0.3280589527156881,13.84543243509549,0.22499990463256925,-0.021696866474332666,0.4517499685287474,-0.05095625035323614,0.9544561874107309,0.20039685908775606,0.7031030779697387,-0.7328159558410645,86.79777011623568,51.95263123429291,0.25135310944099165,1,-0.3424999713897705,-0.3424999713897705,-0.4224998950958252,-0.16499996185302734,0.0174999237060538,2,0.01138853393564232,-3.827594825148267,5.672500133514403,-1.1904741721212595,5.65500020980835,-1.1261255069076912,5.737500190734862,0.01138853393564232
2670,2003-01-30,5.622499942779541,5.732500076293945,5.610000133514403,5.732500076293945,12371600.0,-0.01489269179693875,1.2272689835144752,-1.571426625159249,65.5617038002616,53.44467421133576,-0.3649276654434477,-0.3645449464037762,-0.33229383975284144,-0.23909971687798137,14.09949175404866,0.1224999427795419,-0.007337530928254843,0.34037492275238,-0.1817949193153945,0.8625447648201545,0.07929000171849232,0.6014598437862677,-0.6138032863269043,42.14287952501546,4.519730562867238,0.2610849210338873,1,-0.25749993324279785,-0.25749993324279785,-0.33749985694885254,-0.07999992370605469,-0.005000114440917969,3,0.042685682596321106,1.50000132454891,5.707499980926514,-3.827594825148267,5.672500133514403,-1.1904741721212595,5.65500020980835,0.042685682596321106
2671,2003-01-31,5.679999828338622,5.747499942779541,5.574999809265137,5.630000114440918,16347600.0,0.010226747202180642,-1.156247299170007,-0.45454230190690476,66.42729488888583,56.02521804567235,-0.363890691059896,-0.41330700218386607,-0.3880784637755763,-0.29234568873086886,15.315577407957242,0.1725001335144043,0.0269363389730497,0.37887482643127335,-0.17285093286094888,0.9306005857234956,0.10301194678516179,0.6547377060773849,-0.6386510457734857,49.56520729569341,11.343121214001087,0.2758628796461113,1,-0.314999818801879,-0.314999818801879,-0.3949997425079337,-0.13749980926513583,-0.07249975204467685,4,0.022007042918619657,1.2272689835144752,5.622499942779541,1.50000132454891,5.707499980926514,-3.827594825148267,5.672500133514403,0.022007042918619657
2672,2003-02-03,5.65500020980835,5.7125000953674325,5.625,5.667500019073486,10298800.0,-0.004401341423558636,-1.413788113967034,-0.24999761580057092,68.13998613219661,59.33496704120218,-0.26790916460168024,-0.3781613849908858,-0.36057097543914374,-0.2637931080387945,16.01544221701396,0.08750009536743253,0.05803678482306207,0.335125207901001,-0.23862632366755498,0.9088767394695569,0.048249442116722996,0.622000973685279,-0.5823053861752134,40.86968492248686,0.56832981566874,0.2868757657842778,2,-0.29000020027160645,-0.29000020027160645,-0.37000012397766113,-0.11250019073486328,-0.03000020980834961,0,0.03315649744358806,-1.156247299170007,5.679999828338622,1.2272689835144752,5.622499942779541,1.50000132454891,5.707499980926514,0.03315649744358806
2673,2003-02-04,5.587500095367432,5.6500000953674325,5.517499923706055,5.619999885559082,11633600.0,-0.011936359316811695,1.8648620783866603,2.600022888532845,69.5488795935482,62.02642299876411,-0.11227689098347504,-0.3091864769876027,-0.29548657500882847,-0.19086107224572224,16.485046412191902,0.13750028610229492,0.09624340013698429,0.25662508010864293,-0.3292779935305443,0.8425281537478302,-0.036326456710950694,0.5495766169282366,-0.48471307230901584,28.57151198321522,-14.809626761957272,0.2929515368195935,2,-0.20750021934509277,-0.22250008583068848,-0.2981250286102295,-0.04500007629394531,0.42749977111816495,1,0.04697983083396684,-1.413788113967034,5.65500020980835,-1.156247299170007,5.679999828338622,1.2272689835144752,5.622499942779541,0.04697983083396684
2674,2003-02-05,5.547500133514403,5.677499771118164,5.502500057220459,5.630000114440918,14439200.0,-0.00715882973965265,-1.028980619694327,2.5384773390847877,67.03704567112916,66.3119724123249,0.0129561699402716,-0.26401761868504003,-0.2554349379144991,-0.1443691890348031,17.367275153913837,0.17499971389770508,0.13927360883165907,0.204750108718871,-0.388946927567547,0.798447145005289,-0.092098409424338,0.50159862686208,-0.41582459900771873,18.367386658673603,-26.434073246101818,0.29684851814320884,2,0.10249972343444913,-0.18250012397766024,-0.25812506675720126,-0.005000114440917081,0.5174999237060556,2,0.05362769707384896,1.8648620783866603,5.587500095367432,-1.413788113967034,5.65500020980835,-1.156247299170007,5.679999828338622,0.05362769707384896
2675,2003-02-06,5.525000095367432,5.6500000953674325,5.474999904632568,5.502500057220459,18924800.0,-0.004055887806300507,-3.5161139481942025,-0.272727798167786,67.16142157343248,66.40007138362961,0.1307220862872267,-0.22738210047538843,-0.2354002561424693,-0.11695903466488566,18.446862709837568,0.17500019073486417,0.19825994203068564,0.16587507724761963,-0.42901838311856366,0.7607685376138029,-0.13157165293547202,0.4633218074307113,-0.36559158987040874,18.348691279043315,-28.00523671983651,0.2974467301830917,2,0.1249997615814209,-0.16000008583068848,-0.23625004291534424,0.017499923706054688,0.8324999809265137,3,0.036199059875642536,-1.028980619694327,5.547500133514403,1.8648620783866603,5.587500095367432,-1.413788113967034,5.65500020980835,0.036199059875642536
2676,2003-02-07,5.494999885559082,5.599999904632568,5.400000095367432,5.577499866485597,11958800.0,-0.005429902134029607,2.137250502081253,-3.6666596024244873,67.66355073548814,67.21566800785718,0.13712646183122246,-0.18355923205303526,-0.20987674027980052,-0.08221322870586789,19.40314334890879,0.19999980926513672,0.2500671635858076,0.12112486362457275,-0.4717817117610341,0.7140314390101796,-0.17532842406823068,0.4175781513173762,-0.30896772791133476,30.39993286132804,-20.039570517970354,0.2964532876928033,2,0.11750006675720215,-0.12999987602233887,-0.20624983310699463,0.0475001335144043,0.7725000381469727,4,0.022292983681668987,-3.5161139481942025,5.525000095367432,-1.028980619694327,5.547500133514403,1.8648620783866603,5.587500095367432,0.022292983681668987
2677,2003-02-10,5.537499904632568,5.559999942779541,5.400000095367432,5.480000019073486,11592800.0,0.007734307544787544,2.1219494040696323,-0.6969684709418184,72.46655300371083,68.22293768206163,0.08516190771381016,-0.21212605497296444,-0.25532357677622475,-0.1178361194132087,19.875319459175962,0.15999984741210938,0.3228424498305502,0.14787487983703596,-0.4448359116016478,0.7405856712757197,-0.14848051588230593,0.44423027555637784,-0.3259090409201253,49.54953871320832,-6.453876403309991,0.296355395719342,2,0.04375004768371582,-0.1724998950958252,-0.2506248950958252,0.005000114440917969,0.7100000381469727,0,0.012641114738948467,2.137250502081253,5.494999885559082,-3.5161139481942025,5.525000095367432,-1.028980619694327,5.547500133514403,0.012641114738948467
2678,2003-02-11,5.53000020980835,5.617499828338623,5.477499961853027,5.552499771118164,14013600.0,-0.0013543467184432556,-1.1960753514568772,-0.3912974972218997,70.65871341057408,68.29612764546965,0.078586463660681,-0.1851765976448032,-0.25551250477275644,-0.1043511978411722,20.479432384966536,0.1399998664855957,0.2964254276560663,0.1220001697540285,-0.4638092908280589,0.7078096303361159,-0.1709045605370152,0.4149049000450722,-0.29387298827379915,46.84694282586918,-9.839423965044261,0.2929047302910438,2,0.04374980926513672,-0.16500020027160645,-0.23062515258789062,0.012499809265136719,0.7824997901916504,1,0.01717898491633929,2.1219494040696323,5.537499904632568,2.137250502081253,5.494999885559082,-3.5161139481942025,5.525000095367432,0.01717898491633929
2679,2003-02-12,5.5275001525878915,5.59499979019165,5.5,5.522500038146973,11374000.0,-0.00045208989613121364,-2.7999771119037176,-0.22223164141150498,70.94189426174503,68.89392658563447,0.0590814591886204,-0.1543617202167642,-0.2552470016620809,-0.09593944473596583,20.60201423914919,0.09499979019165039,0.28515913034665896,0.09650011062622177,-0.46878147087166155,0.6617816921241051,-0.1861406801227199,0.37914090137516343,-0.2678180275441173,51.00002288818377,-6.936002803482545,0.28264079074894155,2,0.046249866485594815,-0.16250014305114835,-0.22812509536743253,0.014999866485594815,1.0425000190734863,2,0.08819533250839706,-1.1960753514568772,5.53000020980835,2.1219494040696323,5.537499904632568,2.137250502081253,5.494999885559082,0.08819533250839706
2680,2003-02-13,5.487500190734863,5.585000038146973,5.417500019073486,5.565000057220459,15189200.0,-0.007236537448904623,1.8510683197045634,-15.499618539001634,27.477451160648755,64.56616617138592,0.08707469267093959,-0.08733601564532378,-0.21670295302124387,-0.051837000255727794,20.43361796309478,0.16750001907348633,0.2657459033401448,0.0365001440048216,-0.5054321813478051,0.5784324693574483,-0.2344660186714922,0.3074663066811354,-0.2052053583222344,40.229978295661326,-12.329244428250178,0.27096616267631346,2,0.06874990463256836,-0.12250018119812012,-0.19937515258789062,0.05499982833862305,0.8350000381469727,3,0.10523915196588973,-2.7999771119037176,5.5275001525878915,-1.1960753514568772,5.53000020980835,2.1219494040696323,5.537499904632568,0.10523915196588973
2681,2003-02-14,5.630000114440918,5.6500000953674325,5.489999771118164,5.502500057220459,15174000.0,0.02596809453358251,-1.0983562474790387,-1.645164862886008,47.96746958899691,62.32477544436373,-0.07069823138969422,-0.19514555650238652,-0.35419725491315823,-0.18740818721121322,20.31991981823744,0.16249990463256925,0.23629721663629688,0.15062506198883074,-0.36441943970249824,0.6656695636801597,-0.1068971888568333,0.4081473128344948,-0.3259970829541885,92.0000076293942,41.95234310409067,0.2575222508456644,2,-0.09125018119812012,-0.2650001049041748,-0.36750006675720215,-0.08750009536743164,0.869999885559082,4,0.12921846306663376,1.8510683197045634,5.487500190734863,-2.7999771119037176,5.5275001525878915,-1.1960753514568772,5.53000020980835,0.12921846306663376
2682,2003-02-18,5.727499961853027,5.735000133514403,5.637499809265138,5.65749979019165,18297200.0,0.017317912154570347,1.29411137726567,0.54902070781302,53.95682663485012,60.5923251156195,-0.1752632868618127,-0.2499347806104657,-0.4468254309490396,-0.2761045396046651,20.34602334187984,0.10500001907348544,0.21972057061016947,0.21287491321563756,-0.2657231339969037,0.6914729604281789,-0.026424110390633082,0.4521739368219082,-0.40265705925516126,97.63774206047671,49.671653755393976,0.2392990236062705,2,-0.15999984741210938,-0.3624999523162842,-0.4899998903274536,-0.18499994277954102,0.8425002098083505,1,0.09428196690521151,-1.0983562474790387,5.630000114440918,1.8510683197045634,5.487500190734863,-2.7999771119037176,5.5275001525878915,0.09428196690521151
2683,2003-02-19,5.707499980926514,5.75,5.637499809265138,5.699999809265138,12360400.0,-0.0034919216167123013,1.4324310391933288,0.1071450466958545,50.0,58.699320041049596,-0.15248685564927555,-0.1794769111140102,-0.41725004562232026,-0.2501222418246325,19.93940241455713,0.1125001907348624,0.19519023581489137,0.15499992370605487,-0.2496377138870418,0.5596375612991515,-0.04731889509049303,0.35731874250260276,-0.36265080206195677,87.21803864317233,42.33953190249133,0.20231881879654814,2,-0.13249993324279785,-0.3424999713897705,-0.46999990940093994,-0.16499996185302734,0.8625001907348642,2,0.09461234580072087,1.29411137726567,5.727499961853027,-1.0983562474790387,5.630000114440918,1.8510683197045634,5.487500190734863,0.09461234580072087
2684,2003-02-20,5.647500038146973,5.744999885559082,5.632500171661378,5.742499828338622,20950800.0,-0.010512473583889737,1.249996423717885,-12.666348782505038,51.90840639384756,57.00454057665127,-0.08583684756655696,-0.07321912986733636,-0.3538161212652229,-0.1864240388598466,19.268234039637512,0.11249971389770419,0.16746922721802449,0.06324996948242223,-0.25297401788815677,0.3794739568530012,-0.09486202420286727,0.22136196316771173,-0.2834448340663922,69.17294203524149,22.959113279378386,0.15811199368528972,2,-0.07249999046325684,-0.2825000286102295,-0.40625,-0.10500001907348633,0.8224997520446777,3,0.11775120980277554,1.4324310391933288,5.707499980926514,1.29411137726567,5.727499961853027,-1.0983562474790387,5.630000114440918,0.11775120980277554
2685,2003-02-21,5.829999923706055,5.829999923706055,5.675000190734862,5.732500076293945,16381200.0,0.032315163227331745,2.1794866778825646,-1.0263164499144297,59.615399898641506,56.11030159477943,-0.24643831964541896,-0.20105105780583976,-0.5256130935611818,-0.36340836792372144,18.739384131593933,0.18249988555908203,0.1465684460460297,0.20449986457824743,0.017659152280838697,0.39134057687565615,0.11107950842954306,0.2979202207269518,-0.44750693541809206,100.0,51.970734856840906,0.09342035614870456,2,-0.21499991416931152,-0.46249985694885254,-0.5999999046325684,-0.29124999046325684,0.6100001335144043,4,0.1269297182914737,1.249996423717885,5.647500038146973,1.4324310391933288,5.707499980926514,1.29411137726567,5.727499961853027,0.1269297182914737
2686,2003-02-24,5.627500057220459,5.7874999046325675,5.612500190734863,5.755000114440918,13568400.0,-0.034734111344013385,-1.222221549435201,-1.307694941116632,48.56395995661402,53.454457922879776,-0.025889277490133367,-0.007604553222929411,-0.31430091912493197,-0.15515726851835154,17.628842970648396,0.2174997329711914,0.1271018907775998,0.00750000476837176,-0.17178211044013914,0.18678211997688265,-0.08214105283588324,0.09714106237262676,-0.21815665280741126,6.896498805165193,-40.301841934327314,0.0896410576042554,2,-0.0037500858306884766,-0.25999999046325684,-0.403749942779541,-0.09500002861022949,0.7049999237060547,0,0.12350069561876675,2.1794866778825646,5.829999923706055,1.249996423717885,5.647500038146973,1.4324310391933288,5.707499980926514,0.12350069561876675
2687,2003-02-25,5.704999923706055,5.7249999046325675,5.525000095367432,5.574999809265137,16609200.0,0.013771633175935438,1.3529378765609539,-1.019608283125208,56.07234721854634,51.83375056821003,-0.08619491460007644,-0.08555284375934402,-0.38005255496625256,-0.22935077808881044,16.218600648984292,0.19999980926513583,0.11084311541013836,0.08249988555908239,-0.10019908081284701,0.2651988519310118,-0.008849597626882755,0.17384936874504753,-0.27041712813542684,59.01637037604493,9.071001350996085,0.09134948318596475,2,-0.08124995231628418,-0.33749985694885254,-0.49125003814697266,-0.17875003814697266,0.8600001335144043,1,0.13935146133665532,-1.222221549435201,5.627500057220459,2.1794866778825646,5.829999923706055,1.249996423717885,5.647500038146973,0.13935146133665532
2688,2003-02-26,5.550000190734863,5.682499885559082,5.519999980926514,5.65749979019165,16738400.0,-0.027169103425772057,1.0634936012909437,-0.8269192678722077,50.11547618785422,49.519704115555484,0.08039450478592958,0.06303055683605763,-0.21768428452243604,-0.07007621885126802,14.389741475701964,0.18499994277954102,0.09245776525242277,-0.0663748502731325,-0.25022589984000465,0.11747619929373965,-0.15830037505656858,0.025550674510303573,-0.09169236747611009,9.677488821242946,-42.433853361933686,0.09192552478343603,2,0.07374978065490723,-0.18250012397766113,-0.3556250333786011,-0.08250021934509277,0.9024996757507333,2,0.1837837740310886,1.3529378765609539,5.704999923706055,-1.222221549435201,5.627500057220459,2.1794866778825646,5.829999923706055,0.1837837740310886
2689,2003-02-27,5.772500038146973,5.7874999046325675,5.5900001525878915,5.59250020980835,20987200.0,0.040090061219015594,-1.1351331149332569,-1.6744232466743256,59.64912932988052,53.09433502324791,-0.11588375839313603,-0.1626912316654865,-0.427257397716553,-0.28760270069802285,13.502462046526425,0.2374997138977042,0.06906888290176738,0.15287499427795392,-0.039842824914034125,0.345592813469942,0.056516084681959455,0.2492339038739484,-0.2918906888613817,81.45164639595642,24.033958444612317,0.09635890959599422,2,-0.11250019073486328,-0.4049999713897705,-0.6187499761581421,-0.3712499141693115,0.5275001525878897,3,0.138155067690638,1.0634936012909437,5.550000190734863,1.3529378765609539,5.704999923706055,-1.222221549435201,5.627500057220459,0.138155067690638
2690,2003-02-28,5.862500190734862,5.880000114440918,5.730000019073486,5.75,23471600.0,0.015591191337052113,1.033899072188278,0.6250016556861512,63.687174649360074,54.840968918843814,-0.16438272941127607,-0.24642352826959968,-0.5105943855836292,-0.3725346608323301,12.754263437570856,0.15000009536743164,0.05305140974263978,0.23087513446807773,0.009627088062202027,0.4521231808739534,0.12025111126513988,0.3414991576710156,-0.360927406984044,95.13891188449925,32.886610825558044,0.11062402320293788,2,-0.16250014305114657,-0.4550001621246329,-0.7306250333786002,-0.47874999046325595,0.5174999237060556,4,0.10362466178114316,-1.1351331149332569,5.772500038146973,1.0634936012909437,5.550000190734863,1.3529378765609539,5.704999923706055,0.10362466178114316
2691,2003-03-03,5.804999828338622,5.9099998474121085,5.78000020980835,5.90500020980835,11909200.0,-0.009808163842299655,1.3636371517994377,-0.8888907726868288,59.85267390780508,55.496063060283255,-0.08878478208064777,-0.18875593778389366,-0.44551094414227155,-0.3098099230814171,12.273502746400847,0.12999963760375888,0.03614887386780463,0.16712477207183785,-0.06658816867765616,0.40083771282133185,0.05026830169709129,0.2839812424465844,-0.2731528581325957,73.07690896930995,8.837016346936721,0.11685647037474686,3,-0.08999991416931064,-0.14999985694885165,-0.6893746852874747,-0.4562497138977042,0.6375002861022958,0,0.10938850088882313,1.033899072188278,5.862500190734862,-1.1351331149332569,5.772500038146973,1.0634936012909437,5.550000190734863,0.10938850088882313
2692,2003-03-04,5.84250020980835,5.9099998474121085,5.75,5.832499980926514,14660800.0,0.006460014225437183,1.2069019948304247,-0.100001907341356,61.26126280930841,56.747314483539746,-0.12097911836309283,-0.2229181857988749,-0.47668981896877227,-0.3443296499909376,11.676047060222643,0.1599998474121085,0.07286193433453292,0.19525015354156494,-0.055757763623788925,0.4462580707069188,0.06974619495888756,0.3207541121242423,-0.2728379518817148,82.69239468925508,15.581040562923647,0.12550395858267704,3,-0.12750029563903809,-0.1875002384185791,-0.505000114440918,-0.505000114440918,0.5124998092651367,1,0.0838681649160331,1.3636371517994377,5.804999828338622,1.033899072188278,5.862500190734862,-1.1351331149332569,5.772500038146973,0.0838681649160331
2693,2003-03-05,5.8499999046325675,5.894999980926514,5.7775001525878915,5.8375000953674325,12893600.0,0.0012836447676334295,1.292680430595727,1.2499523173753708,61.57988797661042,57.82192354829118,-0.11861287955039845,-0.22107853651313913,-0.47329839754072633,-0.34793654804828034,11.81440813052962,0.11749982833862216,0.08754616105182489,0.18962485790252614,-0.07529450002408833,0.4545442158291406,0.05716517893921935,0.32208453686583294,-0.2463038877573851,81.2499999999999,11.600804597420293,0.13245967896330715,3,-0.13499999046325595,-0.19499993324279696,-0.5124998092651358,-0.5124998092651358,0.5824999809265146,2,0.12222225029810496,1.2069019948304247,5.84250020980835,1.3636371517994377,5.804999828338622,1.033899072188278,5.862500190734862,0.12222225029810496
2694,2003-03-06,5.84499979019165,5.889999866485597,5.7775001525878915,5.804999828338622,16022000.0,-0.000854720431184508,-1.368432148091678,3.200045777066216,63.16757660922491,58.21660984946711,-0.09236433558499435,-0.20305864466742385,-0.45667655623050596,-0.34166777075050536,11.814966320632584,0.11249971389770508,0.09083183312234322,0.16974976062774694,-0.10180948445375115,0.44130900570924503,0.03397013808699789,0.305529383168496,-0.21067339026277576,63.88882266144296,-9.090026361112109,0.13577962254074916,3,-0.12999987602233887,-0.18999981880187988,-0.4799997806549072,-0.4799997806549072,0.5375003814697275,3,0.10393500395216049,1.292680430595727,5.8499999046325675,1.2069019948304247,5.84250020980835,1.3636371517994377,5.804999828338622,0.10393500395216049
2695,2003-03-07,5.7249999046325675,5.7874999046325675,5.664999961853027,5.78000020980835,20260400.0,-0.02053034899341688,2.500013623978265,-1.3750089407052346,53.558045745664586,58.77150827047274,0.012488239953708735,-0.07094438032831363,-0.3276604470333737,-0.22292035454759063,11.663957627302597,0.17999982833862305,0.0965493151038963,0.03974988460540718,-0.22310329562899334,0.3026030648398077,-0.09167670551179263,0.171176474722607,-0.06310615995536928,24.48978400239754,-44.17937451020035,0.13142659011720023,3,-0.009999990463255948,-0.06999993324279696,-0.3599998950958243,-0.3599998950958243,0.7950000762939462,4,0.10043673286998911,-1.368432148091678,5.84499979019165,1.292680430595727,5.8499999046325675,1.2069019948304247,5.84250020980835,0.10043673286998911
2696,2003-03-10,5.617499828338623,5.704999923706055,5.574999809265137,5.675000190734862,13686000.0,-0.01877730621566598,1.21277113812065,1.0454553336107313,45.91077506790055,57.64244469817875,0.13233728554685076,0.04870053976235411,-0.21043433225382202,-0.1190669591167497,11.850838933061985,0.15000009536743075,0.10315088421732455,-0.07387518882751465,-0.3234350903875116,0.17568471273248232,-0.19865513960751358,0.05090476195248428,0.29250001907348544,12.686571413117468,-50.15704291364997,0.12477995077999854,3,0.09750008583068848,0.03750014305114746,-0.2524998188018799,-0.2524998188018799,1.067500114440918,0,0.13573659268411675,2.500013623978265,5.7249999046325675,-1.368432148091678,5.84499979019165,1.292680430595727,5.8499999046325675,0.13573659268411675
2697,2003-03-11,5.607500076293945,5.697500228881836,5.5625,5.610000133514403,11834800.0,-0.001780107227459471,-1.9189172470320177,0.04347898197980063,46.25468398901738,57.21346778719687,0.1419832989938543,0.06768359037472749,-0.19143014560130567,-0.11460536510661257,12.080163667743252,0.13500022888183594,0.08763801436266583,-0.08737494945526159,-0.32970710100892564,0.15495720209840247,-0.20854102523209317,0.03379112632157,0.29579977035522376,13.5338583083681,-44.31698395560112,0.12116607577683183,3,0.12874984741210938,0.047499895095825195,-0.24250006675720215,-0.24250006675720215,0.8249998092651367,1,0.1489077176613849,1.21277113812065,5.617499828338623,2.500013623978265,5.7249999046325675,-1.368432148091678,5.84499979019165,0.1489077176613849
2698,2003-03-12,5.625,5.675000190734862,5.550000190734863,5.552499771118164,14953200.0,0.0031208066817576263,-2.2258318566646746,-28.999427808516884,49.129592026468245,56.04463030903995,0.15225180562195018,0.06078205870903375,-0.19744118077765904,-0.13707897352159915,12.000062445261065,0.12499999999999911,0.09837473076189163,-0.07462501525878906,-0.3068638699566737,0.15761383943909557,-0.19074444260773138,0.041494412090153254,0.2646678527832025,22.058788467822517,-32.94051294239818,0.11611942734894236,3,0.10500001907348633,0.029999971389770508,-0.25999999046325684,-0.25999999046325684,0.8375000953674325,2,0.12977778116861982,-1.9189172470320177,5.607500076293945,1.21277113812065,5.617499828338623,2.500013623978265,5.7249999046325675,0.12977778116861982
2699,2003-03-13,6.014999866485597,6.019999980926514,5.664999961853027,5.732500076293945,24048000.0,0.06933330959743933,1.4273503994835488,3.8965365288995413,56.166666719648624,55.209018316849786,-0.22320430628134336,-0.3065393751051344,-0.5718282080246819,-0.5230890658807636,12.478905358344866,0.39499998092651367,0.10477142060137634,0.2909998655319219,0.03383220093876549,0.5481675301250784,0.1624160332353437,0.41958369782850014,-0.4649996757507333,98.93614538872917,47.57900154791941,0.12858383229657824,3,-0.22999978065490811,-0.30499982833862394,-0.6424999237060556,-0.6499998569488534,0.2850003242492658,3,0.06940981352297504,-2.2258318566646746,5.625,-1.9189172470320177,5.607500076293945,1.21277113812065,5.617499828338623,0.06940981352297504
2700,2003-03-14,6.065000057220459,6.1599998474121085,5.952499866485597,6.007500171661378,22818400.0,0.0083125838478324,-1.4776043772098184,0.20353956907391868,66.2337680720419,55.918028779542766,-0.26983516626123105,-0.32786627533312895,-0.603378361219173,-0.5712032214609071,13.817418517052388,0.2074999809265119,0.13339020780163224,0.3121250629425045,0.03766259882906997,0.5865875270559391,0.1748938308857877,0.44935629499922136,-0.5149998664855957,84.42625513772796,26.311408345442466,0.1372312320567172,3,-0.21000003814697266,-0.2850000858306885,-0.5575001239776611,-0.7000000476837158,0.21500015258789062,4,0.05234956495390808,1.4273503994835488,6.014999866485597,-2.2258318566646746,5.625,-1.9189172470320177,5.607500076293945,0.05234956495390808
2701,2003-03-17,6.357500076293945,6.4375,5.985000133514403,6.010000228881836,32274400.0,0.048227537726938996,-1.2767286694864977,6.043487635380652,70.88000488281253,56.986777898821,-0.5316274543990325,-0.5934982753503268,-0.880257853906846,-0.8632107813785392,15.143233135062461,0.4524998664855966,0.13983888734580585,0.5682500839233402,0.1893802259822719,0.9471199418644085,0.3788151549528065,0.7576850128938739,-0.783099899291992,90.98592215222043,31.62253107705689,0.189434928970534,3,-0.36374998092651367,-0.4387500286102295,-0.8500001430511475,-0.9925000667572021,-0.21250009536743164,0,0.025560346469912565,-1.4776043772098184,6.065000057220459,1.4273503994835488,6.014999866485597,-2.2258318566646746,5.625,0.025560346469912565
2702,2003-03-18,6.267499923706055,6.324999809265138,6.195000171661378,6.289999961853027,22938800.0,-0.014156531892698831,1.8108110894600102,-0.0647483396454251,73.95657869514466,58.36196575643592,-0.4190709851752654,-0.48587970858252394,-0.7747161653465611,-0.771160785427691,16.02137922948573,0.16249990463256747,0.13111003600243798,0.4512499332427975,0.017865167624961487,0.8846346988606335,0.2345575504338795,0.6679423160517155,-0.6413137573242187,80.84505770939737,14.568972744425722,0.2166923828089182,3,-0.27374982833862305,-0.34874987602233887,-0.778749942779541,-0.9024999141693115,0.039999961853027344,1,0.06661348610382012,-1.2767286694864977,6.357500076293945,-1.4776043772098184,6.065000057220459,1.4273503994835488,6.014999866485597,0.06661348610382012
2703,2003-03-19,6.247499942779541,6.324999809265138,6.177499771118164,6.2775001525878915,17352000.0,-0.0031910620135575662,1.3600096130737611,1.3333403975755915,68.33975682419963,58.936652446988674,-0.37633119526635106,-0.4462283686602362,-0.7419074229671896,-0.751322099583609,16.809832127774634,0.14750003814697354,0.133329401666062,0.40424995422363263,-0.06629869429082547,0.8747986027380907,0.16897562996640403,0.6395242784808612,-0.5726349463806155,75.40452455171138,10.591662660172304,0.23527432425722888,3,-0.2537498474121094,-0.31999993324279785,-0.7743749618530273,-0.8824999332427979,-0.38000011444091886,2,0.02961183585017113,1.8108110894600102,6.267499923706055,-1.2767286694864977,6.357500076293945,-1.4776043772098184,6.065000057220459,0.02961183585017113
2704,2003-03-20,6.3125,6.369999885559082,6.105000019073486,6.2249999046325675,17868000.0,0.010404170918894007,1.6172843576116211,-2.916649447667431,67.71652153801334,60.50981642391631,-0.41129445793135044,-0.4836508961592658,-0.7912256467031114,-0.8134326195087178,17.484215945381333,0.2649998664855957,0.132849823880699,0.4360000133514408,-0.06902576569483543,0.941025792397717,0.18348712382830268,0.6885129028745789,-0.5918769033850104,74.22681121874623,12.702647248475913,0.2525128895231383,3,-0.31874990463256836,-0.38499999046325684,-0.8431249856948853,-0.9474999904632568,-0.30499982833862216,3,0.023762391345335754,1.3600096130737611,6.247499942779541,1.8108110894600102,6.267499923706055,-1.2767286694864977,6.357500076293945,0.023762391345335754
2705,2003-03-21,6.570000171661378,6.630000114440918,6.352499961853027,6.422500133514403,24469200.0,0.04079210640180242,1.0747680877309318,1.6857128843984532,76.0204151142431,63.855331984621046,-0.5993546657589288,-0.7197726971822815,-1.026101728052014,-1.0724244109851249,17.98122821303445,0.31750011444091797,0.13915725000369683,0.6565001726150523,0.06482233343465538,1.2481780117954493,0.36066125302485386,0.9523390922052508,-0.8063644608432874,90.69768301491222,29.36936897579612,0.2958389195901986,3,-0.4800000190734872,-0.5462501049041757,-1.100625157356263,-1.2050001621246347,-0.5900001525878915,4,-0.04109588643408513,1.6172843576116211,6.3125,1.3600096130737611,6.247499942779541,1.8108110894600102,6.267499923706055,-0.04109588643408513
2706,2003-03-24,6.322500228881836,6.457499980926514,6.2874999046325675,6.375,16649200.0,-0.037671223183081914,-1.7755019423748877,-0.3559305595965431,64.28571631308336,65.85878002062837,-0.26969493411746814,-0.44009954539677576,-0.7584677874617771,-0.8249165097327742,18.871767361201837,0.28250026702881037,0.1396571739944621,0.37425022125244123,-0.22824050720074673,0.9767409497056292,0.0730048570258468,0.6754955854790357,-0.4895553657739189,41.428603866467455,-16.486895025755196,0.30124536422659415,3,-0.2325000762939453,-0.2625002861022949,-0.8618751764297485,-0.9575002193450928,-0.44500017166137695,0,-0.006722027289037036,1.0747680877309318,6.570000171661378,1.6172843576116211,6.3125,1.3600096130737611,6.247499942779541,-0.006722027289037036
2707,2003-03-25,6.5,6.567500114440918,6.295000076293945,6.324999809265138,18417200.0,0.02807430046539605,-1.319152648986466,-3.3333514986375854,67.56757105067338,67.90744435665117,-0.3433910323111231,-0.584978246841926,-0.9140812329561783,-1.0026135409664043,20.613809121392535,0.27250003814697266,0.17268422639490577,0.5119999885559086,-0.1267294763860809,1.150729453497898,0.1926352560849134,0.8313647210269037,-0.6032907167854429,75.23807793788403,19.436728705354795,0.31936473247099484,3,-0.35249996185302734,-0.4249999523162842,-1.0481250286102295,-1.1349999904632568,-0.5,1,-0.054615387549767136,-1.7755019423748877,6.322500228881836,1.0747680877309318,6.570000171661378,1.6172843576116211,6.3125,-0.054615387549767136
2708,2003-03-26,6.570000171661378,6.5974998474121085,6.440000057220459,6.497499942779541,17401200.0,0.010769257178673497,1.4705930751797232,0.41428657064539876,68.9295142535718,69.32553852708708,-0.29641742623189504,-0.6056990025558795,-0.9589961488392911,-1.0735236309350986,22.5188672357857,0.1574997901916495,0.23372150931287727,0.5310001611709607,-0.12317560147781403,1.1851759238197355,0.20391227984657334,0.8580880424953481,-0.6146276219487117,88.57144154658715,32.397145071840676,0.32708788132438715,3,-0.278750181198121,-0.495000123977662,-1.1037501096725473,-1.2050001621246347,-0.625,2,-0.039954380402385414,-1.319152648986466,6.5,-1.7755019423748877,6.322500228881836,1.0747680877309318,6.570000171661378,-0.039954380402385414
2709,2003-03-27,6.570000171661378,6.625,6.447500228881836,6.489999771118164,13008800.0,0.0,-1.1515190923304117,1.1034503170134948,73.53761089451993,70.13707661847351,-0.23402130141298993,-0.5722272829645787,-0.9303310936876938,-1.0746822920117785,23.870941578697906,0.17749977111816406,0.30204894660184145,0.49112515449523997,-0.19126719642644296,1.173517505416923,0.1499289790343985,0.8323213299560814,-0.5606574167704519,82.48177926281747,21.37843136918942,0.34119617546084136,3,-0.2625000476837167,-0.495000123977662,-1.1000001430511483,-1.2050001621246347,-0.6875,3,-0.10692546803162595,1.4705930751797232,6.570000171661378,-1.319152648986466,6.5,-1.7755019423748877,6.322500228881836,-0.10692546803162595
2710,2003-03-28,6.46999979019165,6.5349998474121085,6.40749979019165,6.512499809265138,13854800.0,-0.01522075781688148,1.914283845864639,-0.5312475785734347,73.84614769010788,70.46664804150633,-0.07881879600610464,-0.44731507155166206,-0.8028814167021103,-0.9765136694855441,24.651276519021103,0.16250038146972745,0.3694338306145388,0.3607497930526735,-0.3350404819473791,1.0565400680527262,0.012854655552646754,0.7086449305527003,-0.4110044465367251,54.07402488594777,-12.610353021517902,0.34789513750002643,3,-0.10249972343444824,-0.39499974250793457,-0.9999997615814209,-1.1049997806549072,-0.48000001907348633,4,-0.07148371461022451,-1.1515190923304117,6.570000171661378,1.4705930751797232,6.570000171661378,-1.319152648986466,6.5,-0.07148371461022451
2711,2003-03-31,6.440000057220459,6.485000133514403,6.28249979019165,6.355000019073486,18570800.0,-0.004636744040806606,1.3142871156015632,-1.9999999999999583,73.0290404983059,70.36358824185758,-0.040103014448544805,-0.38715305573294945,-0.7444090916203674,-0.9445469516395413,24.987302363995628,0.20250034332275302,0.3996621070013884,0.2990000486373905,-0.3962856828158827,0.9942857800906637,-0.048642817089246115,0.6466429143640271,-0.33532433190265465,45.985451254742266,-26.28933084905696,0.34764286572663683,3,-0.07249999046325684,-0.36500000953674316,-0.9487500190734863,-1.0724999904632568,-0.5399999618530265,0,-0.07142857671735969,1.914283845864639,6.46999979019165,-1.1515190923304117,6.570000171661378,1.4705930751797232,6.570000171661378,-0.07142857671735969
2712,2003-04-01,6.332499980926514,6.482500076293945,6.324999809265138,6.452499866485597,17094800.0,-0.016692558282420777,-1.3333333333333508,-1.4117627259365744,68.6429456893304,70.39727589353879,0.08670489943713999,-0.2540884596906565,-0.6078090247104164,-0.8376010849705873,25.601399764065892,0.1575002670288077,0.4110207164078865,0.16699998378753644,-0.5184611826008707,0.8524611501759436,-0.17573059940666713,0.50973056698174,-0.18579830447886003,14.598586892207024,-61.38324258628613,0.3427305831942035,4,0.03500008583068848,-0.25749993324279785,-0.8368749618530273,-0.9649999141693115,-0.5824999809265137,1,-0.0718515475841317,1.3142871156015632,6.440000057220459,1.914283845864639,6.46999979019165,-1.1515190923304117,6.570000171661378,-0.0718515475841317
2713,2003-04-02,6.565000057220459,6.5875000953674325,6.440000057220459,6.454999923706055,17866400.0,0.036715369442437584,-1.107145411630082,-0.9166686534900472,65.80459659867259,70.18483978916758,-0.10730586144402832,-0.45352867187095747,-0.8055702037620733,-1.0686304166085119,26.388170977483654,0.25500011444091886,0.3940215238032909,0.3637500524520876,-0.3269886107803526,1.0544887156845277,0.018380720835867947,0.7091193840683072,-0.37963450573334434,82.48177926281717,9.015066808695309,0.3453693316162199,4,-0.1087501049041748,-0.49000000953674316,-1.0693750381469727,-1.1974999904632568,-0.757500171661377,2,-0.08606246036495435,-1.3333333333333508,6.332499980926514,1.3142871156015632,6.440000057220459,1.914283845864639,6.46999979019165,-0.08606246036495435
2714,2003-04-03,6.452499866485597,6.574999809265138,6.382500171661378,6.539999961853027,15342800.0,-0.017136357921448964,1.4444430988703967,-0.795454446934583,60.748950165047766,68.4880103503681,0.030331419676042692,-0.3090264859460161,-0.660937007091694,-0.954380623824056,27.069772842742257,0.19249963760375977,0.3772753313521857,0.22087485790252792,-0.45721518264739913,0.898964898452455,-0.1181701623724356,0.5599198781774914,-0.23156354996217754,55.73767416264365,-15.667628537111604,0.3390450202749637,4,0.001250028610228604,-0.36249971389770597,-0.9568748474121103,-1.0849997997283944,-0.6050000190734881,3,-0.07865163972496636,-1.107145411630082,6.565000057220459,-1.3333333333333508,6.332499980926514,1.3142871156015632,6.440000057220459,-0.07865163972496636
2715,2003-04-04,6.300000190734862,6.425000190734862,6.242499828338622,6.4099998474121085,24372800.0,-0.023634200527894667,1.6071416407245183,1.2571375632830466,48.27068053036324,66.70856193006587,0.15701578255871684,-0.11725208441924995,-0.4771720974178013,-0.7994036485435929,28.452499098610023,0.21000003814697443,0.37403300075630774,0.0396251678466788,-0.5954138102893607,0.6746641459827183,-0.27789432122134095,0.35714465691469854,0.3299999237060556,16.666758809041294,-50.10284917521294,0.3175194890680196,4,0.13374972343444913,-0.21000003814697177,-0.7862502336502066,-0.9325001239776602,-0.5150003433227539,4,-0.06626984229103416,1.4444430988703967,6.452499866485597,-1.107145411630082,6.565000057220459,-1.3333333333333508,6.332499980926514,-0.06626984229103416
2716,2003-04-07,6.380000114440918,6.5374999046325675,6.372499942779541,6.512499809265138,16407200.0,0.012698400203813964,-1.2372870397310196,1.2045464397492776,53.4039388909793,65.1348250234332,0.09614012909651048,-0.1446128165587499,-0.5479468393677642,-0.8733622490758313,30.575555741624065,0.23749971389770508,0.3701783656074298,0.08150007724761998,-0.4781060258132017,0.6411061803084417,-0.1983029742827913,0.3613031287780313,0.24224999427795435,39.85512454424083,-24.095772706430672,0.2798030515304109,4,0.053749799728393555,-0.28999996185302734,-0.8262500762939453,-0.9874999523162842,-0.6050000190734854,0,-0.061128579361621194,1.6071416407245183,6.300000190734862,1.4444430988703967,6.452499866485597,-1.107145411630082,6.565000057220459,-0.061128579361621194
2717,2003-04-08,6.442500114440918,6.5,6.327499866485597,6.335000038146973,12033200.0,0.009796238068794594,-1.816319063300429,-0.8113231991708358,55.75221687058133,63.67068086976759,0.027520047507159084,-0.14898795089487038,-0.5976455710117428,-0.9296755826294065,32.61857445692874,0.1725001335144034,0.32814368510454894,0.10225007534027064,-0.35563959842474535,0.5601397491052866,-0.1266947615422369,0.3311949122227782,0.17215498867034906,57.97105255156053,-4.343865374970022,0.22894483688250786,4,-0.008750200271606445,-0.35249996185302734,-0.757500171661377,-1.0350000858306885,-0.48000001907348544,1,-0.08420644306353475,-1.2372870397310196,6.380000114440918,1.6071416407245183,6.300000190734862,1.4444430988703967,6.452499866485597,-0.08420644306353475
2718,2003-04-09,6.355000019073486,6.550000190734862,6.355000019073486,6.40749979019165,16754800.0,-0.013581698690435351,-6.428610354223399,-0.4883696172885506,51.23726386846348,61.192864533539094,0.09087120177369368,-0.004209809011644694,-0.4986611927784468,-0.836634407655362,34.75143517100865,0.19500017166137606,0.3191065385259906,-0.021750020980834783,-0.33222977553781075,0.2887297335761412,-0.17698989825932276,0.1334898562976532,0.252211978542328,33.83464577092033,-25.8592503974035,0.15523987727848795,4,0.059999942779541016,-0.2649998664855957,-0.6700000762939453,-0.9474999904632568,-0.48000001907348633,2,-0.0952006321412554,-1.816319063300429,6.442500114440918,-1.2372870397310196,6.380000114440918,1.6071416407245183,6.300000190734862,-0.0952006321412554
2719,2003-04-10,6.432499885559082,6.4375,6.315000057220459,6.3474998474121085,11266400.0,0.012195100905270317,1.578938914822065,-1.619055404178037,45.528445703053386,58.04645320164414,-0.009146032551066163,-0.05146661807918207,-0.564667762463233,-0.9106011126443958,35.29166442225129,0.12249994277954102,0.2874925486968056,0.03487484455108625,-0.22525407666495134,0.29500376576712384,-0.09518961605693299,0.1649393051591055,0.16741786867118869,61.78856367513112,5.7679051810957915,0.1300644606080188,4,-0.017499923706054688,-0.3424997329711914,-0.747499942779541,-1.0249998569488525,-0.7049999237060547,3,-0.09716284665672836,-6.428610354223399,6.355000019073486,-1.816319063300429,6.442500114440918,-1.2372870397310196,6.380000114440918,-0.09716284665672836
2720,2003-04-11,6.382500171661378,6.5250000953674325,6.21750020980835,6.449999809265138,11896000.0,-0.00777298325491671,1.8275824269782228,-0.7941130271853074,52.23880437679684,55.73642696592091,0.030325659116399173,0.02481108364230611,-0.5007785614029983,-0.8552473826327089,35.01343972734609,0.3074998855590829,0.24259564766952124,-0.030999875068663307,-0.23923434820004008,0.17723459806271347,-0.1351171116343517,0.07311736149702508,0.21026922405105974,49.62405152423018,-7.901918546389297,0.10411723656568828,4,0.019999980926512784,-0.2925000190734872,-0.6975002288818368,-0.9750001430511483,-0.6150002479553232,4,-0.08382300193656045,1.578938914822065,6.432499885559082,-6.428610354223399,6.355000019073486,-1.816319063300429,6.442500114440918,-0.08382300193656045
2721,2003-04-14,6.519999980926514,6.565000057220459,6.385000228881836,6.389999866485597,11753600.0,0.02154325194939144,-1.5714373297002724,-1.9259379613865661,50.769230204926316,53.75045857876491,-0.10575392352786483,-0.10528864035256547,-0.6243584293456479,-0.9845832912669081,33.8077730257664,0.18249988555908114,0.19077937163844982,0.0983749389648434,-0.11331177513291912,0.3100616530626059,-0.0074684180840378644,0.20421829601372465,0.05775864734976022,87.05033207091498,30.45265238948373,0.10584335704888147,4,-0.11749982833862305,-0.42999982833862305,-0.8350000381469727,-1.1124999523162842,-0.7599997520446777,0,-0.1127300821571412,1.8275824269782228,6.382500171661378,1.578938914822065,6.432499885559082,-6.428610354223399,6.355000019073486,-0.1127300821571412
2722,2003-04-15,6.684999942779541,6.695000171661378,6.4724998474121085,6.5,18920800.0,0.025306742689526818,1.1707306294005573,1.4230752301654355,54.121857060918245,52.45237640790332,-0.24081795749834356,-0.25023658431348306,-0.7724282011381511,-1.1398580676314065,32.745246182798525,0.22250032424926935,0.14785005225076464,0.24249989986419695,0.013198911088878162,0.47180088863951575,0.127849405476538,0.3571503942518559,-0.4674997329711914,97.90571106162416,43.47903234171867,0.11465049438765917,4,-0.22874975204467773,-0.5624997615814209,-1.0,-1.2774999141693115,-0.8024997711181632,1,-0.13612563279001944,-1.5714373297002724,6.519999980926514,1.8275824269782228,6.382500171661378,1.578938914822065,6.432499885559082,-0.13612563279001944
2723,2003-04-16,6.432499885559082,6.71750020980835,6.320000171661378,6.557499885559082,43365600.0,-0.037771138276999405,-1.271432502908718,-0.675675884662077,45.827000828061564,50.79438203712708,-0.010157812564582258,0.017743557722194936,-0.5034068993755758,-0.8810780995944985,31.434275835468696,0.39750003814697177,0.10064385671028298,-0.019250154495239258,-0.2295700594801593,0.19106975048968078,-0.12441010698769972,0.0859097979972212,-0.20544967651367152,42.999935150146484,-7.552531547564058,0.10515995249246006,4,0.03500032424926758,-0.2987496852874756,-0.7368749380111694,-1.0249998569488525,-0.5749998092651367,2,-0.07306642806893726,1.1707306294005573,6.684999942779541,-1.5714373297002724,6.519999980926514,1.8275824269782228,6.382500171661378,-0.07306642806893726
2724,2003-04-17,6.4625000953674325,6.46999979019165,6.335000038146973,6.357500076293945,22481200.0,0.004663849256445474,1.250006953909488,-0.8400001525878977,49.762291672712166,50.960116608499185,-0.04312540987858249,-0.0004667640048152677,-0.5149071116955826,-0.9030832369418338,30.62036874798234,0.13499975204467773,0.0687292513097999,0.00325005054473948,-0.19659920062102465,0.2030993017105036,-0.09667457503814259,0.10317467612762155,-0.21583188629150474,48.999977111816584,-1.0613056371739802,0.09992462558288216,4,0.005000114440917081,-0.27125000953674405,-0.7700001001358041,-1.055000066757203,-0.5374999046325701,3,-0.09090910432459032,-1.271432502908718,6.432499885559082,1.1707306294005573,6.684999942779541,-1.5714373297002724,6.519999980926514,-0.09090910432459032
2725,2003-04-21,6.300000190734862,6.497499942779541,6.267499923706055,6.489999771118164,16745600.0,-0.025145052570143323,1.2439034602108319,-1.8095194844709992,45.90643560228868,50.12706068753356,0.1334032742090061,0.14837557370001342,-0.3346886883372484,-0.7345697168493475,28.768977407448247,0.23000001907348633,0.023455750690954957,-0.14574985504150462,-0.35051601749434536,0.05901630741133612,-0.24813293626792543,-0.0433667738150838,-0.034498701629638084,7.222276970157234,-41.5636384422997,0.10238308122642055,4,0.16750001907348722,0.03499984741211026,-0.5525001287460318,-0.8375000953674308,-0.392500400543212,0,-0.09087304945225028,1.250006953909488,6.4625000953674325,-1.271432502908718,6.432499885559082,1.1707306294005573,6.684999942779541,-0.09087304945225028
2726,2003-04-22,6.28000020980835,6.332499980926514,6.204999923706055,6.289999961853027,23306800.0,-0.003174600050953269,1.684217659075737,0.052630390154043596,48.38213286906473,49.30816246514282,0.1539120216465797,0.17394664118984515,-0.29587012834093507,-0.7094097284460572,27.161529394182594,0.12750005722045898,-0.0062173569144281515,-0.16362483501434344,-0.3745654798386404,0.047315809809953535,-0.2690951574264915,-0.058154512602195396,0.4375,14.634193996786351,-36.88677689003315,0.10547032241214835,4,0.18124985694885254,0.07124996185302734,-0.4625002145767212,-0.7475001811981201,-0.3800001144409171,1,-0.08160832308601706,1.2439034602108319,6.300000190734862,1.250006953909488,6.4625000953674325,-1.271432502908718,6.432499885559082,-0.08160832308601706
2727,2003-04-23,6.144999980926514,6.315000057220459,6.107500076293945,6.292500019073486,21975200.0,-0.021496851014588758,1.1558426760333118,14.750369557960994,36.22950225067196,47.64063339649932,0.2707457285694739,0.2961724283753213,-0.1446021487710656,-0.5694232786485927,25.269772171346737,0.20749998092651367,-0.0008854856986220128,-0.2808750629425045,-0.5284116979019107,-0.033338427983098384,-0.4046433804222076,-0.15710674546280146,0.5622502231597899,6.147524004055461,-39.74456227921137,0.12376831747970306,4,0.2675001621246338,0.2662501335144043,-0.18874990940093994,-0.47374987602233887,0.022500038146972656,2,-0.06265252290312118,1.684217659075737,6.28000020980835,1.2439034602108319,6.300000190734862,1.250006953909488,6.4625000953674325,-0.06265252290312118
2728,2003-04-24,6.307499885559082,6.3499999046325675,6.065000057220459,6.21750020980835,21508400.0,0.02644424819153013,2.257146438293107,-0.6101671354217179,45.39682405125257,47.62600876852145,0.11264519647679183,0.11910490074737723,-0.28836885927743605,-0.7282167297227105,23.264873659222488,0.2849998474121085,-0.008122928756447934,-0.10525014400482213,-0.3484085881072225,0.13790830009757826,-0.22682936605602233,0.016329078046378065,0.37576031341552696,56.06933930748894,10.95079563482549,0.1215792220512002,4,0.08375024795532227,0.08375024795532227,-0.3512498140335083,-0.6362497806549072,-0.18499994277954102,3,-0.0673800589153769,1.1558426760333118,6.144999980926514,1.684217659075737,6.28000020980835,1.2439034602108319,6.300000190734862,-0.0673800589153769
2729,2003-04-25,5.867499828338622,6.110000133514403,5.8375000953674325,6.0250000953674325,49643200.0,-0.069758234673588,-1.5057505535702582,-1.750009271867056,38.38925023265818,46.08716941917271,0.5186089221990686,0.5310016426453945,0.16571838749103218,-0.2842369150910278,21.434103649256542,0.4699997901916495,-0.03726041911760092,-0.5101251840591443,-0.8437633352239038,-0.17648703289438483,-0.676944259641524,-0.34330610847676457,0.7786647621307381,4.545415137415568,-42.347384581239915,0.16681907558237974,4,0.41000032424926847,0.41000032424926847,0.09312522411346524,-0.19624972343444735,0.23750019073486417,4,-0.0017042611567503752,2.257146438293107,6.307499885559082,1.1558426760333118,6.144999980926514,1.684217659075737,6.28000020980835,-0.0017042611567503752
2730,2003-04-28,6.007500171661378,6.03249979019165,5.880000114440918,5.887499809265138,17748800.0,0.023860306334665404,-1.2592586051604175,-0.7619057710822131,40.31209578907557,44.92526559518929,0.35740583942636484,0.3737371053684724,0.04301201288341083,-0.41876431721286966,19.816503335247475,0.16499996185302823,-0.04898998019274625,-0.34699985980987424,-0.7159264618056396,0.02192674218589108,-0.5314631608077569,-0.16253655881199158,0.573971259199828,33.17075893895563,-14.008641996858607,0.18446330099788252,4,0.2699999809265128,0.2699999809265128,-0.04687511920929044,-0.33625006675720304,0.08500003814697177,0,-0.01373283039019868,-1.5057505535702582,5.867499828338622,2.257146438293107,6.307499885559082,1.1558426760333118,6.144999980926514,-0.01373283039019868
2731,2003-04-29,5.980000019073486,6.0374999046325675,5.932499885559082,6.03249979019165,17216800.0,-0.00457763658794641,2.3600006103516296,-0.43749677142482485,37.74834370164527,43.105986333047845,0.3355368798695961,0.38473373050596926,0.08324924288514346,-0.38350049925867413,19.020926332913042,0.10500001907348544,-0.057532562736313686,-0.3515000104904171,-0.7538267910043164,0.050826770023482126,-0.5526634007473668,-0.1503366202334675,0.5419537049482175,27.804873510174005,-17.265504021127747,0.20116339025694965,4,0.2975001335144043,0.2975001335144043,0.07687509059906006,-0.21249985694885254,0.17999982833862216,1,-0.012123784055283138,-1.2592586051604175,6.007500171661378,-1.5057505535702582,5.867499828338622,2.257146438293107,6.307499885559082,-0.012123784055283138
2732,2003-04-30,5.877500057220459,5.9625000953674325,5.864999771118164,5.932499885559082,18504400.0,-0.01714046179366202,-1.4374959022012108,1.047620345140781,37.45072474229494,42.175288990184896,0.3480481510890172,0.47579260341159824,0.19441464219622873,-0.274432690178223,18.286447707542436,0.11500024795532227,-0.07904884152214109,-0.4312499761581421,-0.8818942425544165,0.019394290238132328,-0.6565721093562793,-0.20592784296000488,0.5896973765089033,7.804873510173935,-37.08863884870763,0.22532213319813743,4,0.28999996185302734,0.40000009536743164,0.19749999046325684,-0.1099998950958252,0.24249982833862305,2,0.003828164683611135,2.3600006103516296,5.980000019073486,-1.2592586051604175,6.007500171661378,-1.5057505535702582,5.867499828338622,0.003828164683611135
2733,2003-05-01,6.0,6.017499923706055,5.822500228881836,5.855000019073486,20612000.0,0.02084218487229972,1.1666653421177418,-2.6363715179941565,38.89602478230766,40.96792600236217,0.17628451841609838,0.32548157457209204,0.0828270172683574,-0.38719070262578015,16.978784300931242,0.19499969482421875,-0.10832404284064978,-0.28050003051757777,-0.7343334025895674,0.17333334155441182,-0.507416716553573,-0.05358334448158253,0.41682164666040755,61.73907130334999,18.19851482182945,0.22691668603599485,5,0.16000008583068848,0.2700002193450928,0.11125004291534424,-0.2324998378753662,0.08249998092651367,3,0.027916669845581055,-1.4374959022012108,5.877500057220459,2.3600006103516296,5.980000019073486,-1.2592586051604175,6.007500171661378,0.027916669845581055
2734,2003-05-02,5.945000171661378,6.0625,5.9099998474121085,5.925000190734862,27375200.0,-0.009166638056437026,-5.09992466073471,0.13793092108509644,38.796416822763156,40.177923915748224,0.16780355662698732,0.3589130208870204,0.15025932242441353,-0.3254641173449295,15.91608315451824,0.1525001525878915,-0.1618833576138874,-0.31012487411498935,-0.7799357835213341,0.1596860352913554,-0.5450303288181617,-0.07521941941181698,0.41238933322117255,51.04169150195938,7.929003951926241,0.23490545470317253,5,0.1412498950958243,0.32500004768371493,0.2381248474121085,-0.17750000953674405,0.15499973297118963,4,0.029856983346151722,1.1666653421177418,6.0,-1.4374959022012108,5.877500057220459,2.3600006103516296,5.980000019073486,0.029856983346151722
2735,2003-05-05,5.882500171661378,5.9749999046325675,5.872499942779541,5.9724998474121085,23270000.0,-0.010513035861281383,1.1578986994865421,-4.499988079059188,33.02264639341054,38.4713143073422,0.18422654613124756,0.40952795436641853,0.2188384576099116,-0.2540176809149015,15.81179867177141,0.10249996185302646,-0.18716048825350828,-0.3517498731613147,-0.8494395006485105,0.14593975432588113,-0.6005946869049126,-0.10290505941771677,0.42140040562110137,25.000000000000373,-12.036242245308873,0.24884481374359774,5,0.2037498950958243,0.38750004768371493,0.30874991416931064,-0.11500000953674405,0.20249986648559481,0,0.03782402735557744,-5.09992466073471,5.945000171661378,1.1666653421177418,6.0,-1.4374959022012108,5.877500057220459,0.03782402735557744
2736,2003-05-06,5.989999771118164,6.0625,5.852499961853027,5.894999980926514,22377600.0,0.018274474512497196,-1.333335982431183,-1.0555570272805028,30.90659049150119,37.87987966743434,0.03493848128311505,0.28597447733574377,0.12532066139326403,-0.3517351566691147,15.017459629433864,0.21000003814697266,-0.2239942395927983,-0.22475025653839076,-0.7289142201008012,0.2794137070240197,-0.476832238319596,0.027331725242814464,0.2657607713242509,69.79154249020496,38.7837293704917,0.25208198178120544,5,0.09625029563903809,0.2800004482269287,0.23125028610229492,-0.22249960899353027,0.05000019073486328,1,0.017111926979431535,1.1578986994865421,5.882500171661378,-5.09992466073471,5.945000171661378,1.1666653421177418,6.0,0.017111926979431535
2737,2003-05-07,5.9000000953674325,6.0250000953674325,5.892499923706055,5.96999979019165,14807600.0,-0.015024988178577336,-2.117649698751269,-0.7368405202053825,33.9366558794533,36.60652764834553,0.0966991011370748,0.3512566429603279,0.22604617620221656,-0.2514592816636396,14.472724939380498,0.13250017166137784,-0.2461603516158828,-0.287624931335448,-0.7985257435335127,0.22327588086261674,-0.5430753374344803,-0.03217452523641562,0.3124344157189247,32.2916418313747,2.6850553414001226,0.25545040609903225,5,0.06625008583068759,0.37000012397766024,0.32124996185302646,-0.13249993324279874,0.0949997901916495,2,0.0440677538715335,-1.333335982431183,5.989999771118164,1.1578986994865421,5.882500171661378,-5.09992466073471,5.945000171661378,0.0440677538715335
2738,2003-05-08,5.75,5.90749979019165,5.739999771118164,5.90749979019165,20356800.0,-0.02542374456658225,1.1269872025818874,2.250006811989129,29.957799568472353,35.66969979676932,0.17802232869438672,0.4781212194193447,0.39024710914253724,-0.09334802369617545,13.958026101569468,0.16750001907348633,-0.27916875366532956,-0.40737502574920637,-0.9473639757957484,0.13261392429733565,-0.6773695007724774,-0.13738055072593536,0.42344108286590476,3.100843964206928,-23.059020571736436,0.2699944750232712,5,0.15124988555908203,0.47874999046325684,0.471250057220459,0.01750016212463379,0.440000057220459,3,0.06434780618418823,-2.117649698751269,5.9000000953674325,-1.333335982431183,5.989999771118164,1.1578986994865421,5.882500171661378,0.06434780618418823
2739,2003-05-09,5.807499885559082,5.867499828338622,5.744999885559082,5.8499999046325675,14900800.0,0.009999980097231687,2.161294292095614,0.2698417504034143,35.27651999181184,35.110191374851134,0.12417470371039929,0.3914678797644928,0.340736072832736,-0.1409229220788326,13.684882283746841,0.12249994277954013,-0.2806015839891849,-0.31862514019012433,-0.8638881843028097,0.226637903922561,-0.591256662246467,-0.045993618133781666,0.31392823989709395,20.93025318926208,-7.310104257565332,0.2726315220563428,5,0.09375,0.4212501049041748,0.45812511444091797,-0.03999972343444824,0.30500030517578036,4,0.04735257869763321,1.1269872025818874,5.75,-2.117649698751269,5.9000000953674325,-1.333335982431183,5.989999771118164,0.04735257869763321
2740,2003-05-12,5.8474998474121085,5.914999961853027,5.699999809265138,5.769999980926514,19253200.0,0.006887638853422917,1.0235299397502413,-1.823525451873145,37.22302939430537,35.05182311848004,0.06603632971556017,0.3260486472947166,0.3064530582279694,-0.1744168129664354,13.904555000904695,0.21500015258788974,-0.31307717286520464,-0.2518751621246347,-0.7966732409470758,0.29292291669780646,-0.5242742015358557,0.020523877286586334,0.22815687552350639,40.68964428624382,10.285027849192353,0.2723990394112207,5,0.03375005722045987,0.3612501621246347,0.4243751764297494,-0.0799996852874747,0.19250011444091886,0,0.04318085742784694,2.161294292095614,5.807499885559082,1.1269872025818874,5.75,-2.117649698751269,5.9000000953674325,0.04318085742784694
2741,2003-05-13,5.7849998474121085,5.9099998474121085,5.760000228881836,5.855000019073486,17187600.0,-0.010688328624353871,-1.500005960493832,-0.9032295774908081,38.88888071266576,35.21161822629902,0.1094796065400443,0.3485302880396697,0.3759153132295614,-0.10498961023759623,13.940475769692155,0.14999961853027255,-0.2980076106888143,-0.27762515544891464,-0.8017220956506499,0.2464717847528206,-0.5396736255497823,-0.015576685348047015,0.2380649076096395,26.15383486776896,-7.016794474103708,0.26204847010086746,5,0.09625005722045987,0.4237501621246347,0.4768751859664926,-0.017499685287474698,0.25750017166137784,1,0.05185828844387408,1.0235299397502413,5.8474998474121085,2.161294292095614,5.807499885559082,1.1269872025818874,5.75,0.05185828844387408
2742,2003-05-14,5.7750000953674325,5.835000038146973,5.744999885559082,5.822500228881836,12495200.0,-0.0017285656540075856,1.4827713212709563,0.678571671855075,31.856897440804758,34.429492966132024,0.11556343389350054,0.30236184272685396,0.3916957345604031,-0.08896858642836314,13.411188957739984,0.09000015258789062,-0.29755591355154554,-0.24212491512298495,-0.6913795371990874,0.2071297069531175,-0.4667522261610362,-0.017497604084933727,0.20283556724838991,34.88382924362606,4.419309406231065,0.224627311038051,5,0.10624980926513583,0.43374991416931064,0.48687493801116855,0.007499933242796963,0.23000001907348544,2,0.045887422010290724,-1.500005960493832,5.7849998474121085,1.0235299397502413,5.8474998474121085,2.161294292095614,5.807499885559082,0.045887422010290724
2743,2003-05-15,5.9625000953674325,5.9650001525878915,5.78000020980835,5.802499771118164,22538000.0,0.032467531931368754,1.2424175868635914,-3.368418410881977,53.90947858705412,36.10872205105325,-0.08696011436206419,0.08205210291550369,0.21203258053646312,-0.2671403134385244,13.45906252209939,0.19000005722045898,-0.28543105045112327,-0.031124925613402077,-0.4358584319044061,0.37360858067760194,-0.2334916787589041,0.17124182753209993,-0.2625002861022949,99.05658340320937,62.615439017164164,0.20236675314550218,5,-0.08125019073486417,0.24624991416931064,0.29937493801116855,0.052500009536742276,0.05749988555908114,3,0.005450698477455829,1.4827713212709563,5.7750000953674325,-1.500005960493832,5.7849998474121085,1.0235299397502413,5.8474998474121085,0.005450698477455829
2744,2003-05-16,5.875,5.987500190734862,5.8474998474121085,5.9625000953674325,16937600.0,-0.014675068170718508,1.0363643929962567,-0.5468744877736246,44.30106274280257,37.36187942320792,-0.011659931520537015,0.12994370942548716,0.30667553520911284,-0.17044662751296347,13.455018750141539,0.1400003433227539,-0.2663768798132722,-0.0892500162124632,-0.43109146758498174,0.25259143516005533,-0.26017074189872247,0.08167070947379607,-0.16970018386840735,60.869550795114606,23.022701141294803,0.17092072568625918,5,0.006249904632568359,0.33375000953674316,0.377500057220459,0.1400001049041748,0.1374998092651376,4,0.05361703101624826,1.2424175868635914,5.9625000953674325,1.4827713212709563,5.7750000953674325,-1.500005960493832,5.7849998474121085,0.05361703101624826
2745,2003-05-19,5.727499961853027,5.875,5.7125000953674325,5.872499942779541,18164400.0,-0.025106389471825086,1.1666640175730156,1.6571408330199666,40.15593425775997,38.38958428612556,0.12464933298155856,0.2449110655073934,0.46362028645914055,-0.01523589209759102,14.136103417272217,0.16249990463256747,-0.26296500264634126,-0.20812504291534406,-0.5266739164214762,0.11042383059078809,-0.3673994796684106,-0.04885060616227754,0.26000022888183505,5.4544950122847675,-32.27202992540904,0.15927443675306613,5,0.13499999046325772,0.4812500476837158,0.5250000953674316,0.28750014305114746,0.2950000762939453,0,0.06721959518918541,1.0363643929962567,5.875,1.2424175868635914,5.9625000953674325,1.4827713212709563,5.7750000953674325,0.06721959518918541
2746,2003-05-20,5.767499923706055,5.862500190734862,5.707499980926514,5.7775001525878915,19579600.0,0.0069838432334246026,-1.384616513223036,0.06896710480882728,45.49179350742595,39.67348846701141,0.055617409337843426,0.17343956058261067,0.43719014926275435,-0.04633608789503363,15.22242530999503,0.15500020980834872,-0.2549369379379618,-0.1425000667572025,-0.4247979727584461,0.1397978392440411,-0.2836490197578243,-0.0013511137565807019,0.2200002670288077,21.42853493595918,-19.253274711518696,0.14114895300062189,5,0.07625007629394531,0.4412500858306885,0.47875022888183594,0.24750018119812012,0.3450002670288077,1,0.047247514824737324,1.1666640175730156,5.727499961853027,1.0363643929962567,5.875,1.2424175868635914,5.9625000953674325,0.047247514824737324
2747,2003-05-21,5.760000228881836,5.84250020980835,5.7249999046325675,5.727499961853027,11328800.0,-0.0013003372212270214,-5.266619195361126,-3.24995231737526,39.140267978509904,40.69376273479336,0.04600790982066005,0.15875669634552203,0.4587746732404554,-0.030289057819086196,15.975689387542502,0.11750030517578214,-0.23000997491413422,-0.1307497739791872,-0.39766241659087953,0.13616286863250515,-0.2642060952850329,0.002706547326658537,0.21629995346069286,18.7500745057502,-18.472186455388808,0.13345632130584598,5,0.08374977111816406,0.4487497806549072,0.4862499237060547,0.25499987602233887,0.37749958038330167,2,0.049045100514951034,-1.384616513223036,5.767499923706055,1.1666640175730156,5.727499961853027,1.0363643929962567,5.875,0.049045100514951034
2748,2003-05-22,5.882500171661378,5.960000038146973,5.760000228881836,5.7874999046325675,14975200.0,0.02126735033191518,-1.6666709052299633,2.9230611226855796,47.33475184919484,42.03356627450258,-0.06226852367139113,0.0029347768578267264,0.35150925715813575,-0.1424047019531871,16.242782151795137,0.19999980926513672,-0.20637892363236787,0.013000154495240501,-0.16808288047323217,0.19408318946371317,-0.07754136298899628,0.10354167197947728,0.08304800262451018,62.5000212873577,25.909416381007823,0.09054151748423649,5,-0.03875017166137784,0.3262498378753653,0.40687501430511386,0.16499996185302646,0.25499963760375977,3,0.02082446905308677,-5.266619195361126,5.760000228881836,-1.384616513223036,5.767499923706055,1.1666640175730156,5.727499961853027,0.02082446905308677
2749,2003-05-23,5.857500076293945,5.9099998474121085,5.7750000953674325,5.862500190734862,9814000.0,-0.004249909840694843,1.70001049047752,-0.05263263564723155,48.8986730469086,43.33086001368072,-0.03288861693580625,0.02861437835774705,0.3791946939443793,-0.10737960149435022,15.480275591296877,0.13499975204467596,-0.18651939210802215,-0.011499953269958674,-0.19266144531629514,0.1696615387763778,-0.10208069929312735,0.07908079275321,0.10249996185302734,59.40596490101618,20.46731190401598,0.09058074602316823,5,-0.009999990463256836,0.24124979972839355,0.4431251287460327,0.2012500762939453,0.47499990463256836,4,0.02774219419820856,-1.6666709052299633,5.882500171661378,-5.266619195361126,5.760000228881836,-1.384616513223036,5.767499923706055,0.02774219419820856
2750,2003-05-27,5.925000190734862,5.987500190734862,5.769999980926514,5.795000076293945,15002400.0,0.011523706967431213,-1.416664900606102,-25.999427808511022,47.03198076973319,44.23564890891043,-0.09860899159489733,-0.047835902677058506,0.31360774186853657,-0.16340238951620467,14.696463281467992,0.21750020980834872,-0.14123006349519684,0.06012516021728409,-0.11125068147494499,0.23150100190951317,-0.025562760628830894,0.14581308106339907,-0.21750020980834872,77.678588154352,40.88109560996749,0.08568792084611458,5,-0.07750010490417392,0.17374968528747647,0.40437495708465665,0.13374996185302823,0.8174996376037598,1,0.014767867630975262,1.70001049047752,5.857500076293945,-1.6666709052299633,5.882500171661378,-5.266619195361126,5.760000228881836,0.014767867630975262
2751,2003-05-28,5.90749979019165,6.012499809265138,5.872499942779541,5.922500133514403,12010000.0,-0.0029536540050375537,-2.2941130271853365,-0.11538715475185546,50.36673322955611,46.2922973298828,-0.0691795612581858,-0.03799347438645562,0.3234278013206975,-0.13768317832831922,13.962728985712513,0.1399998664855966,-0.11225964122327259,0.04624977111816442,-0.11778249065567614,0.21028203289200498,-0.03576635976875586,0.1282659020050847,-0.19439980506896948,63.478242120574244,25.032179973304075,0.08201613088692046,5,-0.047499895095825195,0.11750006675720215,0.49375033378601074,0.15125036239624023,0.7600002288818359,2,0.01946682218190854,-1.416664900606102,5.925000190734862,1.70001049047752,5.857500076293945,-1.6666709052299633,5.882500171661378,0.01946682218190854
2752,2003-05-29,5.9000000953674325,6.0275001525878915,5.8400001525878915,5.945000171661378,17483600.0,-0.0012695209632795912,-1.272727798167789,2.9999364231675756,58.522736201112735,46.80488150922265,-0.0470296045450187,-0.030273861403355973,0.32590307376719174,-0.12160550156013183,12.804943681634029,0.1875,-0.08893242654699662,0.03762507438659757,-0.1271832422627286,0.20243339103592373,-0.04477908393806551,0.12002923271126065,-0.174924117279053,52.33641361312558,9.030312590714615,0.08240415832466305,5,-0.03250002861023038,0.12499976158142001,0.506250023841857,0.1587500572204581,0.9200000762939453,3,0.03601696473433624,-2.2941130271853365,5.90749979019165,-1.416664900606102,5.925000190734862,1.70001049047752,5.857500076293945,0.03601696473433624
2753,2003-05-30,6.167500019073486,6.207499980926514,5.9749999046325675,5.977499961853027,31183600.0,0.045338969386812256,-1.3846140679064296,-4.222216335353707,66.5137725048614,49.27296037167363,-0.3155786902110158,-0.29996084210956475,0.057028265270036016,-0.3802819783709417,12.365463548602577,0.30749988555908114,-0.057242508566294426,0.2967499971389769,0.09064512977580286,0.5028548645021509,0.1936975634573903,0.39980243082056344,-0.4242785905151365,90.85715157645089,42.87329210866274,0.10305243368158687,5,-0.21000003814697266,-0.1425001621246338,0.2443751096725464,-0.1087498664855957,0.6624999046325684,4,-0.0048642415428570285,-1.272727798167789,5.9000000953674325,-2.2941130271853365,5.90749979019165,-1.416664900606102,5.925000190734862,-0.0048642415428570285
2754,2003-06-02,6.122499942779541,6.199999809265138,6.0250000953674325,6.139999866485597,14069600.0,-0.0072963236570375845,1.5454539149251643,-0.09210483387249846,62.557084386258275,51.76197705261789,-0.2590171024128205,-0.2540040249798228,0.09800673809259752,-0.3257124418302997,12.210301253193595,0.17499971389770508,-0.012471903304221321,0.2428749322891237,0.009787685402819157,0.47596217917542827,0.12633130884597144,0.359418555732276,-0.34213623003173765,80.57141985212054,30.356847227081616,0.11654362344315207,6,-0.16499996185302734,-0.16875004768371582,0.2687501907348633,-0.06374979019165039,0.6599998474121094,0,0.0024499577992298516,-1.3846140679064296,6.167500019073486,-1.272727798167789,5.9000000953674325,-2.2941130271853365,5.90749979019165,0.0024499577992298516
2755,2003-06-03,6.105000019073486,6.25,6.0349998474121085,6.0974998474121085,9216400.0,-0.0028582970795603124,-2.2452811176328455,-0.428583106267059,65.2381075645014,53.956011947848495,-0.20376559910484104,-0.23081425955653856,0.10289752071614089,-0.2968513683666947,11.961538889577003,0.2150001525878915,-0.01963041276253641,0.2142500162124632,-0.03971899390576805,0.46821902633069445,0.08726551115334757,0.34123452127157883,-0.2904654048713864,64.63413783157633,10.906111067783982,0.12698450505911554,6,-0.11750006675720215,-0.13000011444091797,0.1725001335144043,-0.03749990463256836,0.5625,1,0.03726453089963355,1.5454539149251643,6.122499942779541,-1.3846140679064296,6.167500019073486,-1.272727798167789,5.9000000953674325,0.03726453089963355
2756,2003-06-04,6.09250020980835,6.127500057220459,6.03249979019165,6.0999999046325675,10575600.0,-0.002047470798703377,2.040008544921875,-0.9999364231671609,65.08314410860197,56.83855374008095,-0.15680617910519778,-0.2216033640463806,0.11036185047603553,-0.2729876656605743,12.290830476412019,0.0950002670288086,-0.006066956663800305,0.19662518501281756,-0.06961710214393158,0.4628674721695667,0.06350404143444255,0.3297463285911926,-0.23441905702645993,61.585402729835515,5.247598329833245,0.13312114357837462,6,-0.08750009536743164,-0.11750030517578125,0.18499994277954102,-0.02500009536743164,0.6199998855590829,2,0.10668848521069152,-2.2452811176328455,6.105000019073486,1.5454539149251643,6.122499942779541,-1.3846140679064296,6.167500019073486,0.10668848521069152
2757,2003-06-05,6.1599998474121085,6.1875,5.997499942779541,6.0349998474121085,13976800.0,0.011079135868570233,1.1111081676768324,-16.667344862667285,60.58980575201479,58.31133750706094,-0.1805898627042275,-0.2831426165668445,0.03278504075778077,-0.3289747956882927,12.759676390572588,0.19000005722045898,0.029801192954400868,0.251124835014342,-0.04017658263683099,0.542426252665515,0.10547412618875551,0.3967755438399285,-0.2627268099084077,67.2726831357492,15.663589695912044,0.14565070882558628,6,-0.14999985694885165,-0.18499994277954013,0.11750030517578214,-0.09249973297119052,0.5475001335144052,3,0.08238639354424415,2.040008544921875,6.09250020980835,-2.2452811176328455,6.105000019073486,1.5454539149251643,6.122499942779541,0.08238639354424415
2758,2003-06-06,6.119999885559082,6.364999771118164,6.074999809265138,6.230000019073486,22151600.0,-0.006493500461664969,-1.899995470053494,-0.8800010681152344,63.84181278010844,59.97168636630536,-0.11550418272662899,-0.2255668580481176,0.05977859797475382,-0.2766200188256329,12.778853825848795,0.28999996185302646,0.055886692780690694,0.192624878883362,-0.10315451877780824,0.4884042765445322,0.044735180052777324,0.34051457771394666,-0.18745415180575087,33.33333333333333,-16.397810462980416,0.14788969883058495,6,-0.052500009536743164,-0.08750009536743164,0.10250020027160645,-0.016249895095825195,0.5,4,0.11437913385489362,1.1111081676768324,6.1599998474121085,2.040008544921875,6.09250020980835,-2.2452811176328455,6.105000019073486,0.11437913385489362
2759,2003-06-09,6.082499980926514,6.137499809265138,6.019999980926514,6.079999923706055,9841600.0,-0.00612743551205841,1.0888911494559632,-0.02272776532704487,72.90325240218532,62.84627210324449,-0.04775340468672695,-0.17540120175084795,0.08356818191489523,-0.22534105499874713,12.628901841316543,0.11749982833862394,0.09263726801584404,0.14137496948242223,-0.15650114667284498,0.43925108563768944,-0.007563088595211376,0.29031302756005584,-0.09805976268940242,23.129272884626115,-30.87231428848627,0.1489380580776337,6,0.019999980926513672,-0.05000019073486328,0.13250017166137695,0.03625011444091797,0.6475000381469727,0,0.12289353803921887,-1.899995470053494,6.119999885559082,1.1111081676768324,6.1599998474121085,2.040008544921875,6.09250020980835,0.12289353803921887
2760,2003-06-10,6.0999999046325675,6.15749979019165,6.03000020980835,6.15749979019165,9023200.0,0.002877093918771889,3.4347768397658105,-22.999427808506937,72.09304830793903,65.26030711195371,-0.04226353760688806,-0.18236445835396253,0.055502415454104614,-0.229139613247356,12.85586229688151,0.12749958038330078,0.11220266258924383,0.14624989032745273,-0.15628539830951738,0.4487851789644228,-0.0050177539910327695,0.2975175346459382,0.2649998664855966,27.891159110578023,-28.981901066057425,0.15126764431848513,6,0.0025000572204598726,-0.06750011444091708,0.07812523841857999,0.01875019073486417,0.4825000762939462,1,0.1118852288900476,1.0888911494559632,6.082499980926514,-1.899995470053494,6.119999885559082,1.1111081676768324,6.1599998474121085,0.1118852288900476
2761,2003-06-11,6.085000038146973,6.105000019073486,6.007500171661378,6.067500114440918,11615600.0,-0.002458994544279114,2.3913057900585164,-0.3043471049707216,71.38158679009247,66.689068288507,0.0006286988178789699,-0.15150467679862167,0.06051142366126072,-0.19998732558713606,13.023271292255135,0.09749984741210849,0.13297805008305197,0.11625001430511439,-0.18075469887585882,0.4132547274860876,-0.032252342285372215,0.264752370895601,0.27329974174499494,23.809560881429032,-36.32077724787622,0.14850235659048647,6,0.08499979972839355,-0.052500247955322266,0.0931251049041748,0.033750057220458984,0.5749998092651358,2,0.09572719429331333,3.4347768397658105,6.0999999046325675,1.0888911494559632,6.082499980926514,-1.899995470053494,6.119999885559082,0.09572719429331333
2762,2003-06-12,6.039999961853027,6.117499828338622,5.994999885559082,6.0900001525878915,11724800.0,-0.0073952466740901945,1.3333424159854903,-2.8571662125341106,61.53845616412998,66.13625536175907,0.07551768391500957,-0.09026128659878907,0.09825732598151493,-0.14031413785216706,13.074016229834513,0.12249994277954013,0.15197852750108076,0.05799994468688929,-0.22596903833637239,0.34196892771015097,-0.0839845468247411,0.1999844361985197,0.30426783370971666,12.162186543908984,-45.69927006241949,0.14198449151163084,6,0.1399998664855957,-0.007500171661376953,0.13812518119812012,0.0787501335144043,0.635000228881835,3,0.11134108241088247,2.3913057900585164,6.085000038146973,3.4347768397658105,6.0999999046325675,1.0888911494559632,6.082499980926514,0.11134108241088247
2763,2003-06-13,5.994999885559082,6.065000057220459,5.987500190734862,6.050000190734862,12616800.0,-0.007450343804330073,-1.2142915531334841,1.1000019073413196,59.786471795651615,65.82840951835833,0.10446049691880255,-0.045009213378973456,0.1278354390156915,-0.07959603710320717,14.071891594145924,0.07749986648559659,0.16833877955547916,0.011374878883361639,-0.27249620326354496,0.29524596103026823,-0.13056066219009121,0.1533104199568145,0.32831183540344266,4.411595585038997,-51.054603014864625,0.14193554107345308,6,0.18125009536743164,0.03749990463256836,0.12312531471252441,0.12375020980834961,0.7274999618530265,4,0.11884905904397458,1.3333424159854903,6.039999961853027,2.3913057900585164,6.085000038146973,3.4347768397658105,6.0999999046325675,0.11884905904397458
2764,2003-06-16,6.190000057220459,6.237500190734862,5.997499942779541,5.997499942779541,15990800.0,0.03252713517661587,-1.493507587279717,-3.4999826605632416,65.96385801733294,65.90904845756182,-0.08935442888325174,-0.22683007145781797,-0.07701197207549093,-0.25858264213074555,15.591855853309278,0.24250030517578036,0.18303545728759651,0.19062504768371547,-0.10266779185278097,0.4839178872202119,0.04397862791546725,0.3372714674519637,0.10644674132385301,80.99994659423864,27.172626546918472,0.14664641976824827,6,-0.013750076293945312,-0.1575002670288086,-0.12500011920928955,-0.07124996185302734,0.5199999809265137,0,0.06946685369365069,-1.2142915531334841,5.994999885559082,1.3333424159854903,6.039999961853027,2.3913057900585164,6.085000038146973,0.06946685369365069
2765,2003-06-17,6.112500190734862,6.2249999046325675,6.0374999046325675,6.2249999046325675,15651200.0,-0.012520172175959021,2.3333418104599266,-0.5844137507369297,61.51689050358889,65.51279805700483,-0.011933740116369052,-0.12543941396365987,-0.005546656470140299,-0.16523754532027635,16.379905771631947,0.1875,0.16331670936150466,0.09387516975402743,-0.17369411588879125,0.3614444553968461,-0.03990947306738146,0.22765981257543633,0.15923087918469392,50.0,-2.4988696958779,0.13378464282140917,6,0.06374979019165128,-0.080000400543212,-0.04750025272369296,0.0062499046325692476,0.4849996566772461,1,0.1010224636515531,-1.493507587279717,6.190000057220459,-1.2142915531334841,5.994999885559082,1.3333424159854903,6.039999961853027,0.1010224636515531
2766,2003-06-18,6.039999961853027,6.0999999046325675,5.997499942779541,6.0999999046325675,19877200.0,-0.011860977770066783,2.4166686534901256,0.5333341810459847,57.32984018706007,65.15057966089874,0.058486657294706035,-0.03317850307241965,0.05737311194251049,-0.08884874515721464,17.042105581156296,0.11500024795532138,0.14946074817911725,0.007749938964844105,-0.23231520242223969,0.2478150803519279,-0.11228263172869823,0.12778250965838645,0.20899263773175303,20.99990844726598,-30.21747237031446,0.12003257069354209,6,0.13625001907348633,-0.0037500858306884766,0.004999995231628418,0.0937502384185791,0.635000228881835,2,0.08981788451982897,2.3333418104599266,6.112500190734862,-1.493507587279717,6.190000057220459,-1.2142915531334841,5.994999885559082,0.08981788451982897
2767,2003-06-19,6.042500019073486,6.0999999046325675,5.992499828338622,6.074999809265138,9966400.0,0.00041391676096824703,1.6060630581164044,0.5416636864316086,40.94202347698805,62.6061586272187,0.0419812302392053,-0.014154963597759362,0.04310924672649641,-0.08608892637696108,17.72240442494618,0.10750007629394531,0.13335260654839054,-0.00387499332427943,-0.20687530342572025,0.1991253167771614,-0.10537514837499984,0.09762516172644098,0.18557318780330068,21.999931335449574,-23.20347233423074,0.10150015505072042,6,0.07000017166137606,-0.006250143051147461,0.0024999380111694336,0.09125018119812012,0.6100001335144052,3,0.10219277226139001,2.4166686534901256,6.039999961853027,2.3333418104599266,6.112500190734862,-1.493507587279717,6.190000057220459,0.10219277226139001
2768,2003-06-20,6.005000114440918,6.1500000953674325,5.987500190734862,6.122499942779541,16018000.0,-0.006206024743764638,-1.1311508215687178,3.615402673239627,41.3919465103524,59.10490241701504,0.06867480735819065,0.03477585921949533,0.07098786812867619,-0.04377323044414272,19.41044974296758,0.16249990463257014,0.11657754195269554,-0.047499895095825195,-0.2365974499724981,0.1415976597808477,-0.14204867253416165,0.047048882342511256,0.2038272511445154,6.99996948242223,-32.336282277304974,0.0945487774383366,6,0.10750007629394442,0.0312497615814209,0.03999984264373779,0.12875008583068848,0.5899996757507324,4,0.11157369917158166,1.6060630581164044,6.042500019073486,2.4166686534901256,6.039999961853027,2.3333418104599266,6.112500190734862,0.11157369917158166
2769,2003-06-23,6.019999980926514,6.09499979019165,5.9375,6.0625,10264000.0,0.002497896119855847,1.9302395727523143,0.3617028184160867,43.749991234602675,55.955673853311005,0.04903335876252157,0.03433463598373265,0.043844213572918456,-0.054380039042089656,21.008076912525606,0.1574997901916504,0.10144628093410635,-0.04062502384185773,-0.20704928948860957,0.1257992418048941,-0.12383715666523365,0.042587108981518185,0.17112121067087394,28.69565505837327,-7.1332213913543825,0.08321213282337572,6,0.06750011444091797,0.016249895095825195,0.02499997615814209,0.11375021934509277,0.6975002288818359,0,0.11669433035072463,-1.1311508215687178,6.005000114440918,1.6060630581164044,6.042500019073486,2.4166686534901256,6.039999961853027,0.11669433035072463
2770,2003-06-24,6.012499809265138,6.065000057220459,5.987500190734862,6.0625,11271600.0,-0.0012458756952058447,1.81816132612016,1.1764745481268515,44.07404189245801,52.92150219801828,0.047848105917855044,0.05135939047549254,0.04047495274247126,-0.041128615183553485,22.635021718389115,0.07749986648559659,0.08498438354989091,-0.05250017642974747,-0.20816517234607268,0.10316481948657774,-0.13033267438791007,0.025332321528415136,0.1532592631725116,35.29401204995034,2.6106718991793088,0.07783249795816252,6,0.07500028610229403,0.02375006675720126,0.032500147819518155,0.12125039100646884,0.8200001716613761,1,0.11600835775612017,1.9302395727523143,6.019999980926514,-1.1311508215687178,6.005000114440918,1.6060630581164044,6.042500019073486,0.11600835775612017
2771,2003-06-25,6.022500038146973,6.09250020980835,6.0,6.047500133514403,13081200.0,0.0016632397836295887,-1.6428566562898073,0.4999999999999911,38.86641770759973,50.40238681395937,0.031346313122955216,0.053141003732164904,0.015064682748052505,-0.046179162401157825,24.239101608521985,0.09250020980834961,0.06366663275871787,-0.04824995994567871,-0.1869952685520131,0.09049534866065567,-0.11762261424884635,0.021122694357488925,0.12043312704691189,39.99999999999983,11.208995513166997,0.0693726543031672,6,0.06500005722045898,0.013749837875366211,0.013124942779541016,0.11125016212463379,0.7550001144409189,2,0.09547526867962519,1.81816132612016,6.012499809265138,1.9302395727523143,6.019999980926514,-1.1311508215687178,6.005000114440918,0.09547526867962519
2772,2003-06-26,6.112500190734862,6.119999885559082,5.992499828338622,6.085000038146973,10687200.0,0.0149439853910871,5.000067318912168,-1.1000019073413605,49.43822552416324,49.25258167268289,-0.05284542699466055,-0.02121037490685307,-0.09493667873310674,-0.13025686405517245,26.23490770408956,0.12750005722045987,0.0435845728747557,0.031125187873839444,-0.08290940790600843,0.1451597836536873,-0.025892110016084935,0.08814248576376382,0.0098896579396337,82.3529939750242,51.900237941553044,0.05701729788992399,6,-0.025000095367430752,-0.06750035285949618,-0.08625018596649081,0.021250009536744052,0.625,3,0.09202453700576085,-1.6428566562898073,6.022500038146973,1.81816132612016,6.012499809265138,1.9302395727523143,6.019999980926514,0.09202453700576085
2773,2003-06-27,6.137499809265138,6.195000171661378,6.050000190734862,6.052499771118164,13654000.0,0.004089917014345357,-2.2222504794904974,3.090893327784846,54.19845883367861,47.945315096721295,-0.0620286786654507,-0.051197705294495854,-0.13191931308231553,-0.14805074983174382,27.349978079587977,0.14499998092651545,0.024845768461995377,0.05762481689453214,-0.05235694978720673,0.167606583576271,0.00263393355366226,0.11261570023540202,-0.1999998092651376,77.66977706257403,44.378430676299324,0.054990883340869635,6,-0.05624985694885343,-0.0749998092651376,-0.11124980449676602,-0.0037496089935311616,0.4375,4,0.08391044551159288,5.000067318912168,6.112500190734862,-1.6428566562898073,6.022500038146973,1.81816132612016,6.012499809265138,0.08391044551159288
2774,2003-06-30,6.137499809265138,6.272500038146973,6.03249979019165,6.039999961853027,17823600.0,0.0,-3.266663840969779,1.1470565135926563,52.941167670829316,46.99245700419245,-0.07851578004494186,-0.052719279502835725,-0.1451165371257419,-0.14013317771614897,28.664760457632728,0.24000024795532227,0.01953149064523796,0.05687482357025253,-0.054526235752508256,0.16827588289301332,0.0011742939088721371,0.11257535323163292,-0.19484980583191014,52.63147327702794,17.886336461411666,0.05570052966138051,6,-0.03249979019165128,-0.06999993324279874,-0.11124980449676602,-0.0037496089935311616,0.3949999809265128,0,0.07454175073632974,-2.2222504794904974,6.137499809265138,5.000067318912168,6.112500190734862,-1.6428566562898073,6.022500038146973,0.07454175073632974
2775,2003-07-01,6.332499980926514,6.420000076293945,6.195000171661378,6.237500190734862,30879600.0,0.031771923050328166,-1.5000013245489396,0.974358347353183,65.1376002305149,47.85998589790965,-0.26711740105312654,-0.24222061656175065,-0.346081452865719,-0.32564221856539,29.986174933153002,0.2825002670288077,0.024267052779489262,0.2404999971389774,0.08208183601557284,0.39891815826238197,0.16129091657727468,0.31970907770068013,-0.3766559761047361,79.53215330612487,41.6107759666235,0.07920908056170246,7,-0.15374994277954102,-0.23749995231628418,-0.359375,-0.19874978065490723,0.19750022888183594,1,0.060797509678871986,-3.266663840969779,6.137499809265138,-2.2222504794904974,6.137499809265138,5.000067318912168,6.112500190734862,0.060797509678871986
2776,2003-07-02,6.742499828338622,6.7750000953674325,6.4650001525878915,6.502500057220459,51633200.0,0.06474533733075849,1.0327844760737306,2.5263189595891835,79.70400216461827,52.16687241875745,-0.6336200787039497,-0.6335075721747776,-0.7567600326027275,-0.7231914324078739,31.770169825209138,0.44250011444091886,0.017355409442527225,0.617999863624572,0.2867399679612639,0.9492597592878802,0.45236991579291796,0.7836298114562261,-0.7588064592285146,95.84661265967162,52.40863887751084,0.1656299478316539,7,-0.38624978065490634,-0.43499970436096014,-0.7693748474121085,-0.5512497425079337,-0.19749975204467685,2,0.013348187597962191,-1.5000013245489396,6.332499980926514,-3.266663840969779,6.137499809265138,-2.2222504794904974,6.137499809265138,0.013348187597962191
2777,2003-07-03,6.667500019073486,6.820000171661378,6.5999999046325675,6.5999999046325675,11669200.0,-0.01112344251755304,-5.5185153788551915,0.28125074505877495,77.731962087418,56.2046519273203,-0.5147746915216382,-0.5465601070097659,-0.678972327261997,-0.6367293126393596,33.33746452257279,0.22000026702881037,0.019153864724041902,0.5176250457763674,0.10673555905746923,0.9285145324952655,0.31218030241691874,0.723069789135816,-0.6205021118627929,80.63491063924599,30.927720186230246,0.2054447433594489,7,-0.28874993324279785,-0.33749985694885165,-0.7250001430511475,-0.45875000953674316,-0.06500005722045898,3,0.016497957735242874,1.0327844760737306,6.742499828338622,-1.5000013245489396,6.332499980926514,-3.266663840969779,6.137499809265138,0.016497957735242874
2778,2003-07-07,6.820000171661378,6.835000038146973,6.6875,6.744999885559082,14672400.0,0.02287216380227064,1.8095240257764498,1.111113465858516,76.92308005810087,59.890550685486765,-0.6029120306220772,-0.6787278448473071,-0.8320936974038213,-0.7766442573934205,34.11603464610394,0.16750001907348633,0.03630433679394329,0.6351251840591443,0.12716361288631006,1.1430867552319786,0.38114439847272674,0.8891059696455619,-0.6957020380056163,98.13085833632915,50.21814506055249,0.2539807855864171,7,-0.4087500572204599,-0.4337501525878915,-0.8737502098083505,-0.6112501621246347,-0.15750026702881037,0,-0.012096771092370506,-5.5185153788551915,6.667500019073486,1.0327844760737306,6.742499828338622,-1.5000013245489396,6.332499980926514,-0.012096771092370506
2779,2003-07-08,6.829999923706055,6.860000133514403,6.672500133514403,6.7750000953674325,14286400.0,0.0014662392658328915,2.26086253436335,0.7333282470896945,82.53967155541925,64.16450953692691,-0.5430362457676576,-0.6638936098341608,-0.8284265900419889,-0.773832967232913,35.44465457698317,0.1875,0.07346227244693537,0.6077499389648438,0.026755096617393725,1.1887447813122938,0.3172525177911183,0.8982473601385692,-0.6204175615113474,95.48868999559744,45.86378321664938,0.2904974211737251,7,-0.4037499427795419,-0.43124985694885254,-0.8387500047683716,-0.6212499141693115,-0.2024998664855957,1,-0.03733530267780005,1.8095240257764498,6.820000171661378,-5.5185153788551915,6.667500019073486,1.0327844760737306,6.742499828338622,-0.03733530267780005
2780,2003-07-09,6.78249979019165,6.824999809265138,6.7249999046325675,6.792500019073486,10226000.0,-0.006954631631771679,1.6666709052299475,-0.18182291079649687,84.45475268411792,69.22988008987338,-0.4188743123439851,-0.5930464410329517,-0.7720430918095831,-0.7130292569019261,36.74763769622547,0.10500001907348722,0.11621275520100305,0.526124811172485,-0.10283100523141009,1.15508062757638,0.21164690297053745,0.8406027193744325,-0.4818589400121853,80.37965897087686,26.01300972404821,0.31447790820194776,7,-0.3562498092651376,-0.38374972343444824,-0.826874852180481,-0.5737497806549072,-0.044999599456788,2,-0.03685956619733799,2.26086253436335,6.829999923706055,1.8095240257764498,6.820000171661378,-5.5185153788551915,6.667500019073486,-0.03685956619733799
2781,2003-07-10,6.667500019073486,6.78000020980835,6.559999942779541,6.7125000953674325,12709200.0,-0.016955366704834773,1.4444432670707412,4.499904634751186,76.26051346163872,72.21013430514843,-0.22658767432819804,-0.45552468996643913,-0.648426559875185,-0.5875348839614292,37.738216779830594,0.22249984741210938,0.15768420319950494,0.3820000410079958,-0.26716458120899755,1.0311646632249891,0.057417729899499115,0.7065823521164925,-0.28854886922712986,35.83333598242708,-21.692767319883245,0.3245823111084968,7,-0.22125005722045898,-0.2687499523162842,-0.6862500905990601,-0.45875000953674316,0.05499982833862216,3,-0.02062239353157791,1.6666709052299475,6.78249979019165,2.26086253436335,6.829999923706055,1.8095240257764498,6.820000171661378,-0.02062239353157791
2782,2003-07-11,6.7125000953674325,6.75,6.632500171661378,6.679999828338622,7801200.0,0.006749167778810072,1.1860417664697054,-0.72222693171706,79.54071513244538,75.02594056056697,-0.1983901595729538,-0.47174617097867166,-0.6808049259100706,-0.6232289364782693,38.8990606318127,0.11749982833862216,0.2053838348599477,0.39337511062622177,-0.27171940228435165,1.0584696235367952,0.060827854170934614,0.7259223670815089,-0.2662020878075495,50.833351876989255,-12.543482342180695,0.3325472564552868,7,-0.2662501335144052,-0.3137500286102304,-0.7225000858306894,-0.5037500858306894,0.0949997901916495,4,-0.02495344755214024,1.4444432670707412,6.667500019073486,1.6666709052299475,6.78249979019165,2.26086253436335,6.829999923706055,-0.02495344755214024
2783,2003-07-14,6.707499980926514,6.872499942779541,6.6875,6.755000114440918,12926800.0,-0.000744895995512862,-3.2285655119045673,-1.4615305613426826,78.94736842105267,77.9155184217029,-0.11625840313953795,-0.43282142234340615,-0.6669301141432067,-0.6085380544205083,40.3452214266817,0.18499994277954102,0.26128614922972826,0.352749991416931,-0.3155646392127478,1.0210646220466097,0.018592676102091588,0.6869073067317704,-0.20328367573299744,47.20001220703125,-19.714290302995977,0.3341573153148395,7,-0.1737499237060547,-0.30250000953674316,-0.7150000333786011,-0.4987499713897705,0.05000019073486417,0,-0.01565412141216027,1.1860417664697054,6.7125000953674325,1.4444432670707412,6.667500019073486,1.6666709052299475,6.78249979019165,-0.01565412141216027
2784,2003-07-15,6.619999885559082,6.820000171661378,6.59499979019165,6.7750000953674325,12966400.0,-0.013045113025157984,-1.1951213838950396,3.26315313958743,73.96450149352553,78.89628522870407,0.052391510326134316,-0.3282864995265875,-0.5696160230424958,-0.5107995896256465,40.6801793178888,0.22500038146972745,0.30559249704866875,0.24374990463256818,-0.42989393234837436,0.9173937416135107,-0.09307201385790353,0.5805718231230399,-0.056858198351801725,19.199981689453125,-49.57781981453539,0.33682191849047144,7,0.04875016212463379,-0.21499991416931152,-0.5700000524520874,-0.41124987602233887,0.16249990463256836,1,0.006419942569212855,-3.2285655119045673,6.707499980926514,1.1860417664697054,6.7125000953674325,1.4444432670707412,6.667500019073486,0.006419942569212855
2785,2003-07-16,6.730000019073486,6.755000114440918,6.5974998474121085,6.625,13539600.0,0.01661633465498391,1.0322587591791144,-0.6774185609381642,75.86837549318219,78.47010448743339,0.005259526826738359,-0.4107104601578273,-0.6663067362606219,-0.6127317691684677,41.03323874975268,0.15750026702880948,0.3518357210563714,0.32287504673004186,-0.3564498389584303,1.002199932418514,-0.016787396114193776,0.6625374895742775,0.1424999237060547,54.4000244140625,-17.273671458539212,0.3396624428442359,7,-0.013750076293945312,-0.3250000476837158,-0.6625001430511475,-0.5212500095367432,0.05249977111816406,2,-0.015230306324299003,-1.1951213838950396,6.619999885559082,-3.2285655119045673,6.707499980926514,1.1860417664697054,6.7125000953674325,-0.015230306324299003
2786,2003-07-17,6.582499980926514,6.739999771118164,6.5625,6.672500133514403,11482800.0,-0.021916796096425384,-1.73076330557899,-0.8571441546586898,66.49122401948041,77.22113359099588,0.14268126091173272,-0.23239901973809296,-0.5104023933383477,-0.45470622962943885,41.69442449289921,0.17749977111816406,0.4008995721749393,0.1482500076293949,-0.5124197057392745,0.8089197209980643,-0.18208484905493982,0.4785848643137296,0.2844999599456788,6.451607941339789,-61.2327739772509,0.33033485668433493,7,0.13374996185302734,-0.17750000953674316,-0.5150001049041748,-0.3737499713897705,0.11749982833862394,3,0.02354731640827623,1.0322587591791144,6.730000019073486,-1.1951213838950396,6.619999885559082,-3.2285655119045673,6.707499980926514,0.02354731640827623
2787,2003-07-18,6.6599998474121085,6.699999809265138,6.5250000953674325,6.6500000953674325,11968000.0,0.011773621984072724,2.888896541858429,-0.11110816767683467,67.68189684051399,76.19433545570845,0.0715274917837938,-0.2753844799689533,-0.5755227188247165,-0.5223605317052824,42.322786029261174,0.17499971389770508,0.42867426247133267,0.1948748826980582,-0.4461326975841322,0.8358824629802486,-0.125628907443037,0.5153786728391534,0.19482009582519666,38.84886656786829,-26.433441378178834,0.3205037901410954,7,0.03875017166137784,-0.254999876022338,-0.5587500333786002,-0.4512498378753653,0.13500022888183683,4,0.009384384599390838,-1.73076330557899,6.582499980926514,1.0322587591791144,6.730000019073486,-1.1951213838950396,6.619999885559082,0.009384384599390838
2788,2003-07-21,6.675000190734862,6.682499885559082,6.5250000953674325,6.5875000953674325,12759200.0,0.0022523038538180273,2.073182078276103,8.750226503267792,68.00670926517569,74.5795618679036,0.03776753571953506,-0.2504575465385033,-0.5728782852909875,-0.5248532264509072,42.71469333826617,0.1574997901916495,0.3989980580440138,0.176375222206115,-0.43261335048903327,0.7853637949012633,-0.12811906414145913,0.48086950855368915,0.16003056163025065,50.847476804706346,-15.37268416936594,0.30449428634757425,7,0.023749828338623935,-0.2700002193450919,-0.5687503814697257,-0.46625018119811923,0.09999990463257014,0,0.01985014097949156,2.888896541858429,6.6599998474121085,-1.73076330557899,6.582499980926514,1.0322587591791144,6.730000019073486,0.01985014097949156
2789,2003-07-22,6.7224998474121085,6.862500190734862,6.579999923706055,6.632500171661378,15056400.0,0.007116053231455588,-1.897436085537166,1.0285666018168844,64.49813856216377,72.36216029879759,-0.029708831338581376,-0.255741178311065,-0.6036710946495871,-0.562994734400319,43.927574478079066,0.2825002670288077,0.3769653547900935,0.1887498855590808,-0.38395954153935374,0.7614593126575153,-0.09760482799013648,0.47510459910829805,-0.19749975204467596,58.5184285147125,-5.769263577067164,0.2863547135492173,7,-0.02374982833862216,-0.317499876022338,-0.6181249618530265,-0.5137498378753653,0.05750036239624112,1,0.005206444781511221,2.073182078276103,6.675000190734862,2.888896541858429,6.6599998474121085,-1.73076330557899,6.582499980926514,0.005206444781511221
2790,2003-07-23,6.710000038146973,6.747499942779541,6.5999999046325675,6.702499866485597,9578800.0,-0.0018593989659885235,2.5757593272259847,0.08333554092071467,48.2849710450311,69.25376669695231,-0.031932683846424226,-0.19848347721805393,-0.5755547435555792,-0.5425515022356615,45.20600122180362,0.14750003814697354,0.34456682130791183,0.14137506484985352,-0.3803666451584684,0.6631167748581754,-0.11949579015430789,0.4022459198540149,-0.18499994277954013,54.81478237158252,-5.25450742456578,0.260870855004161,7,-0.011250019073486328,-0.30500006675720215,-0.6056251525878906,-0.5012500286102295,0.19999980926513583,2,0.010804731986961302,-1.897436085537166,6.7224998474121085,2.073182078276103,6.675000190734862,2.888896541858429,6.6599998474121085,0.010804731986961302
2791,2003-07-24,6.5974998474121085,6.8125,6.5875000953674325,6.807499885559082,15178800.0,-0.016766049194529065,1.0454511957760868,-27.99936423167741,46.44669227548109,65.57665304617849,0.07777235467802779,-0.042896340613572725,-0.44640842370567224,-0.42176331168604886,46.4769314044547,0.22499990463256747,0.3008350818061185,0.0001248836517326879,-0.45387918109962566,0.45412894840309104,-0.22687714872394693,0.2271269160274123,-0.06574975013732764,21.481401943234083,-34.4999109615597,0.2270020323756794,7,0.10125017166137784,-0.19249987602233798,-0.49312496185302646,-0.3887498378753653,0.5,3,0.028040916568131236,2.5757593272259847,6.710000038146973,-1.897436085537166,6.7224998474121085,2.073182078276103,6.675000190734862,0.028040916568131236
2792,2003-07-25,6.675000190734862,6.707499980926514,6.4724998474121085,6.507500171661378,13829600.0,0.0117469261258345,1.021510007444833,-0.7976189935558757,42.03297091975558,61.475053323812155,-0.006265652121808962,-0.08020715206579876,-0.5056964988130686,-0.4910396272354385,47.27670154156245,0.23500013351440519,0.25832425045316754,0.049500226974486417,-0.3436437400126673,0.4426441939616401,-0.14707175651909044,0.24607221046806327,0.1875,51.923119245864356,1.2208358576834968,0.19657198349357696,7,-0.007500171661376953,-0.2700002193450919,-0.5687502622604361,-0.46625018119811923,0.5124998092651376,4,0.0037452610960184707,1.0454511957760868,6.5974998474121085,2.5757593272259847,6.710000038146973,-1.897436085537166,6.7224998474121085,0.0037452610960184707
2793,2003-07-28,6.6525001525878915,6.7249999046325675,6.577499866485597,6.707499980926514,7939600.0,-0.0033707921354372283,2.27779043461217,-0.32835714672064,40.37942256479816,57.74337788728689,0.008506784190838168,-0.01807294216258537,-0.4709147575479795,-0.46048265472766126,47.718144541165344,0.14750003814697088,0.22936474633073,0.0012501716613781966,-0.3177924557249936,0.32029279904775,-0.1582711420318077,0.1607714853545641,0.20220003128051545,46.153883774102106,1.0706466013348006,0.15952131369318584,7,0.014999866485593927,-0.247500181198121,-0.5781251192092904,-0.44375014305114835,0.5874996185302725,0,0.021420506642246373,1.021510007444833,6.675000190734862,1.0454511957760868,6.5974998474121085,2.5757593272259847,6.710000038146973,0.021420506642246373
2794,2003-07-29,6.59499979019165,6.7125000953674325,6.517499923706055,6.684999942779541,11913200.0,-0.008643421432147247,1.689649048959491,1.636371517994183,39.94638974512118,53.75204613750233,0.06938446380634655,0.07953747229504948,-0.39872680798499704,-0.3950980866130056,47.598327688396374,0.19500017166137784,0.18891507623756176,-0.07912518978118932,-0.29051332088943216,0.13226294132705352,-0.18481925533531118,0.026568875772932543,0.2520563869476309,36.029378765609565,-4.399527509770095,0.1056940655541215,7,0.07250022888183505,-0.18999981880187988,-0.5206247568130493,-0.3862497806549072,0.702500343322753,1,0.027293451236114707,2.27779043461217,6.6525001525878915,1.021510007444833,6.675000190734862,1.0454511957760868,6.5974998474121085,0.027293451236114707
2795,2003-07-30,6.71750020980835,6.829999923706055,6.639999866485597,6.697500228881836,11393600.0,0.018574742003614197,-1.8148009480179812,-0.22222163353537067,52.65958040425582,52.21519684692181,-0.06154794229280647,-0.013323937538570085,-0.5000582540342684,-0.5070058685142698,47.02678068530049,0.2350001335144043,0.15113301873078822,0.024125218391418457,-0.11353644630388793,0.16178688308672484,-0.044705613956234735,0.09295605073907165,0.12206484073638801,68.53155527575194,26.38446208785225,0.06883083234765335,7,-0.05000019073486417,-0.28750014305114746,-0.6556252241134644,-0.5087502002716064,0.484999656677247,2,0.009304056278069517,1.689649048959491,6.59499979019165,2.27779043461217,6.6525001525878915,1.021510007444833,6.675000190734862,0.009304056278069517
2796,2003-07-31,6.832499980926514,6.942500114440918,6.710000038146973,6.760000228881836,22350800.0,0.017119429479176107,-1.695650972055982,3.624991059294757,55.94058143849796,50.91060624669781,-0.1534977915747504,-0.12778712173555284,-0.5934058014341144,-0.6089202756020535,45.531054491050156,0.2325000762939453,0.12664747811020494,0.13462498188018834,-0.015149232668111523,0.2843991964284882,0.05973787460603841,0.20951208915433828,-0.3600001335144052,76.59572957058306,34.07896368815942,0.07488710727414986,7,-0.125,-0.36500000953674316,-0.7706249952316284,-0.6237499713897705,0.41499996185302734,3,0.011342827179208426,-1.8148009480179812,6.71750020980835,1.689649048959491,6.59499979019165,2.27779043461217,6.6525001525878915,0.011342827179208426
2797,2003-08-01,6.7775001525878915,6.880000114440918,6.71750020980835,6.8499999046325675,14365200.0,-0.008049737064348195,1.452825571394126,-0.9999999999999755,53.30189209724057,49.2767376724828,-0.08948840567343819,-0.06758915185297898,-0.5167046556692423,-0.5408623918235556,43.852061153633336,0.16249990463256836,0.08537525317282402,0.07412514686584526,-0.07899401696719721,0.22724431069888773,-0.00243443505067642,0.15068472878236694,-0.29560029983520675,61.1764969875127,18.456844626042162,0.07655958191652126,8,-0.07000017166137784,-0.310000181198121,-0.7156251668930063,-0.5687501430511483,0.4424996376037589,4,0.04721500370634879,-1.695650972055982,6.832499980926514,-1.8148009480179812,6.71750020980835,1.689649048959491,6.59499979019165,0.04721500370634879
2798,2003-08-04,6.737500190734862,6.852499961853027,6.5625,6.75,13316000.0,-0.005901875463293904,1.6666695898099226,0.1724117519386128,55.80247983392418,48.310553369345065,-0.0443548684754731,-0.03592887720650584,-0.4589698887770064,-0.48818382828403006,41.59361762430072,0.28999996185302734,0.06804234379996199,0.03825018405914182,-0.1058176425552011,0.18231801067348474,-0.03378372924802964,0.11028409736631328,-0.24638833274841332,51.76474548126851,5.819266984994492,0.07203391330717154,8,-0.03000020980834872,-0.2500002384185782,-0.6712502241134635,-0.5287501811981192,0.3924999237060556,0,0.06679032230439996,1.452825571394126,6.7775001525878915,-1.695650972055982,6.832499980926514,-1.8148009480179812,6.71750020980835,0.06679032230439996
2799,2003-08-05,6.574999809265138,6.7874999046325675,6.559999942779541,6.767499923706055,14073600.0,-0.0241187943405462,-1.0449448797297913,15.400244144349182,42.72300175198314,47.692556781228625,0.10618924659855455,0.11224275984562304,-0.2794513665348193,-0.32004824712007807,39.14779743382063,0.22749996185302646,0.037143427037733545,-0.11150019168853653,-0.25193569964068363,0.028935316263610567,-0.18171794566461053,-0.04128243771246254,-0.074860186149599,3.921531961788452,-39.26271504872232,0.07021775397607376,8,0.13250017166137606,-0.08749985694885343,-0.5031248331069955,-0.36624979972839444,0.6875,1,0.10114068154282596,1.6666695898099226,6.737500190734862,1.452825571394126,6.7775001525878915,-1.695650972055982,6.832499980926514,0.10114068154282596
2800,2003-08-06,6.53249979019165,6.6875,6.505000114440918,6.559999942779541,11622800.0,-0.0064638814154182045,-3.4242662443501684,0.14285785059276462,47.39582608972079,47.79801609392192,0.13506671852589847,0.1423515295187281,-0.2222522467903758,-0.27290131471127665,36.4188380751361,0.18249988555908203,0.001656502568569529,-0.14150021076202357,-0.2902176977007134,0.007217276176666232,-0.21585895423136847,-0.06714146729267867,0.4100003242492676,6.285640171595983,-39.828855947873606,0.07435874346934504,8,0.17500019073486328,0.03625035285949707,-0.4462498426437378,-0.3237497806549072,0.757500171661377,2,0.11710683014048895,-1.0449448797297913,6.574999809265138,1.6666695898099226,6.737500190734862,1.452825571394126,6.7775001525878915,0.11710683014048895
2801,2003-08-07,6.53000020980835,6.625,6.5,6.5250000953674325,9404400.0,-0.0003826376522895192,-3.5454293244555415,-0.18182133444302498,42.655393562757425,47.86717416536657,0.1419076616653907,0.14126450190538087,-0.2042153709330332,-0.2703925708545256,35.21503666641755,0.125,-0.03015692744033327,-0.13712480068206823,-0.2992187384137788,0.02496913704964232,-0.21817176954792306,-0.0560778318162134,0.4037499046325683,7.894789677231534,-37.52197792484111,0.08104696886585519,8,0.19124984741210938,0.1737499237060547,-0.39312517642974854,-0.43125033378601074,0.6875,3,0.10298616157272433,-3.4242662443501684,6.53249979019165,-1.0449448797297913,6.574999809265138,1.6666695898099226,6.737500190734862,0.10298616157272433
2802,2003-08-08,6.545000076293945,6.632500171661378,6.5,6.507500171661378,8464800.0,0.002297069832105869,-4.047601747486433,7.499809269503348,42.65536266554601,48.12005639878301,0.11904708578994949,0.11918312485484783,-0.20294152224079287,-0.28385891152400955,33.961678905890494,0.13250017166137784,-0.03593205716082615,-0.11374993324279803,-0.28311804711869915,0.05561818063310309,-0.1984339901807486,-0.02906587630484747,0.37140003356933615,12.765980471994437,-30.64344572442502,0.08468405693795075,8,0.17624998092651367,0.16249990463256836,-0.21312499046325684,-0.30750012397766024,0.807499885559082,4,0.10733382097733757,-3.5454293244555415,6.53000020980835,-3.4242662443501684,6.53249979019165,-1.0449448797297913,6.574999809265138,0.10733382097733757
2803,2003-08-11,6.602499961853027,6.677499771118164,6.512499809265138,6.522500038146973,8713200.0,0.008785314727091764,-2.2999866486105427,2.133336724184021,43.29609920765159,48.49224633906416,0.06002060752975957,0.05630010519979578,-0.2517876516088595,-0.33915600091067244,32.30377605067732,0.16499996185302646,-0.02972353489588997,-0.051000046730041326,-0.2205149325496567,0.11851483908957405,-0.13575748963984946,0.03375739617976681,0.29724414361572293,35.65217247081352,-5.604571567736514,0.08475744290980787,8,0.11875009536743164,0.10500001907348633,-0.2481248378753662,-0.3424999713897696,0.6750001907348642,0,0.09352515439701992,-4.047601747486433,6.545000076293945,-3.5454293244555415,6.53000020980835,-3.4242662443501684,6.53249979019165,0.09352515439701992
2804,2003-08-12,6.6624999046325675,6.677499771118164,6.5625,6.577499866485597,5837600.0,0.009087458254630754,1.0,1.0625014901175183,47.4801005986642,47.916748582887315,0.011848477371683153,-0.00037164376916010156,-0.30080750300484027,-0.397619753136369,31.40272874348604,0.11499977111816406,-0.022881667525929572,0.006874895095823952,-0.16193585895721796,0.17568564914886586,-0.07753048193069745,0.09128027212234535,0.22125443661743294,86.66661580403598,45.17819256155803,0.08440537702652114,8,0.05875015258789151,0.0450000762939462,-0.2637498378753653,-0.3949999809265128,0.7325000762939462,1,0.07016888803004528,-2.2999866486105427,6.602499961853027,-4.047601747486433,6.545000076293945,-3.5454293244555415,6.53000020980835,0.07016888803004528
2805,2003-08-13,6.627500057220459,6.702499866485597,6.5999999046325675,6.679999828338622,7985200.0,-0.00525326047476149,1.102566610587267,-0.6176440889048482,51.73411567680268,47.449363498254506,0.036586717458817475,0.0279905239666407,-0.2544437186358479,-0.36538318540273274,30.507014145346073,0.10249996185302912,-0.012915375533227191,-0.02299995422363299,-0.18849452054499505,0.14249461209772907,-0.10574723738431402,0.05974732893704804,0.24090411037954151,62.9630327334205,18.161304707564682,0.08274728316068086,8,0.0625,0.07999992370605469,-0.21500003337860107,-0.3475000858306885,0.6700000762939444,2,0.0958128625518253,1.0,6.6624999046325675,-2.2999866486105427,6.602499961853027,-4.047601747486433,6.545000076293945,0.0958128625518253
2806,2003-08-14,6.737500190734862,6.7849998474121085,6.574999809265138,6.639999866485597,9196800.0,0.016597530375659808,1.181822685601474,-1.8571571298819232,53.481894002424845,47.46936370994165,-0.09868396057496831,-0.07357417363268581,-0.35116443640377515,-0.4735831381513984,30.05384187915426,0.21000003814697088,0.005507882461460056,0.0792501688003533,-0.08734983646483041,0.245850174065537,-0.004049833832239003,0.1625501714329456,0.11616781016113809,83.33344487424871,37.803608013596595,0.08330000263259199,8,-0.06125020980834872,-0.03000020980834872,-0.3250001668930045,-0.4575002193450919,0.5324997901916513,3,0.08200367428233113,1.102566610587267,6.627500057220459,1.0,6.6624999046325675,-2.2999866486105427,6.602499961853027,0.08200367428233113
2807,2003-08-15,6.7224998474121085,6.824999809265138,6.672500133514403,6.732500076293945,4130800.0,-0.002226395977454887,-1.7727300312979424,-0.1025661089728338,53.93256560794562,47.2615954626107,-0.10315357331961916,-0.056550797519421714,-0.3249612378399176,-0.45968572978050304,29.994907126467492,0.1524996757507342,0.0001810737013521191,0.061124825477599565,-0.1079398360967323,0.23018948705193143,-0.023407505309566368,0.1456571562647655,0.11702143344805194,67.20001220703068,20.85067965714228,0.08453233078716609,8,-0.05999994277954013,-0.014999866485594815,-0.29999983310699374,-0.442499876022338,0.8250002861022949,4,0.07363337651644519,1.181822685601474,6.737500190734862,1.102566610587267,6.627500057220459,1.0,6.6624999046325675,0.07363337651644519
2808,2003-08-18,6.807499885559082,6.817500114440918,6.732500076293945,6.757500171661378,6717600.0,0.012644111576989525,1.4285665628980728,-4.9998569521261125,61.58038642778557,49.356860426588746,-0.19800196161314965,-0.13820096107857438,-0.3962502186552932,-0.5464233321691427,29.932787466513695,0.09500026702880948,-0.017034859746141606,0.13949987888336146,-0.04175748748945374,0.32075724525617666,0.04887119569695386,0.23012856206976906,0.018440544066671727,93.33335755365071,43.79168357157385,0.09062868318640759,8,-0.14499998092651367,-0.09999990463256836,-0.3849998712539673,-0.5274999141693115,0.7175002098083505,0,0.080058771275203,-1.7727300312979424,6.7224998474121085,1.181822685601474,6.737500190734862,1.102566610587267,6.627500057220459,0.080058771275203
2809,2003-08-19,6.757500171661378,6.857500076293945,6.702499866485597,6.8499999046325675,7496000.0,-0.007344798345684911,1.8837227870335704,-1.850005245238751,52.36686357141735,49.90919792455502,-0.1334229899157675,-0.09006220145538979,-0.33162883720282554,-0.4984695685055902,29.14596543539506,0.15500020980834872,-0.029600716617530942,0.08775014877319443,-0.09637589607722763,0.2718761936236165,-0.004312873652016158,0.179813171198405,-0.25750017166137784,64.60183712946011,16.740907657920403,0.09206302242521096,8,-0.07875013351440519,-0.05000019073486417,-0.2881251573562631,-0.471250295639039,0.7374997138977042,1,0.07695153055374138,1.4285665628980728,6.807499885559082,-1.7727300312979424,6.7224998474121085,1.181822685601474,6.737500190734862,0.07695153055374138
2810,2003-08-20,6.78249979019165,6.800000190734862,6.71999979019165,6.755000114440918,7111600.0,0.0036995364994754087,1.5599932861840793,-0.2972946501293965,46.688725409701455,50.357345907548805,-0.13324264115349305,-0.11526133927453408,-0.3419789844759942,-0.5237938156354875,28.31662256401617,0.080000400543212,-0.042536883041768725,0.10912477970123291,-0.08109173818219517,0.299341297584661,0.014016520759518869,0.20423303864294695,-0.2753497886657712,73.4512512532787,28.017822802118566,0.09510825894171418,8,-0.10374975204467773,-0.07499980926513672,-0.24562478065490723,-0.4962499141693115,0.6100001335144043,2,0.09030596530509527,1.8837227870335704,6.757500171661378,1.4285665628980728,6.807499885559082,-1.7727300312979424,6.7224998474121085,0.09030596530509527
2811,2003-08-21,6.78249979019165,6.817500114440918,6.710000038146973,6.800000190734862,6555200.0,0.0,3.0952216601120788,-0.6363857051203922,50.357117312270674,51.213096423851546,-0.10466564461962236,-0.1061324413449718,-0.32654390834402136,-0.5236427297307866,27.21758453903461,0.10750007629394531,-0.0261731568393202,0.09987478256225568,-0.0927830628751769,0.29253262799968827,0.0035458598435393895,0.19620370528097197,-0.26834278717041027,59.459292270338594,15.355599782807602,0.0963289227187162,8,-0.09749984741210938,-0.07499980926513672,-0.22187483310699463,-0.4962499141693115,0.5275001525878906,3,0.07593075698542728,1.5599932861840793,6.78249979019165,1.8837227870335704,6.757500171661378,1.4285665628980728,6.807499885559082,0.07593075698542728
2812,2003-08-22,6.699999809265138,6.860000133514403,6.675000190734862,6.815000057220459,9133200.0,-0.012163654032959714,-1.2424305477286344,6.571292335358993,47.47471958097387,51.67738757644291,0.0023839410876655975,-0.02283424546714219,-0.22779856152954192,-0.4397533927041737,27.214749681982696,0.18499994277954102,-0.013667890795020732,0.01612482070922905,-0.17664909243294336,0.20889873385140145,-0.08026213586185715,0.11251177728031525,-0.17897594477844336,13.513311493326526,-28.397683581390524,0.09638695657108623,8,0.011250257492064542,0.007500171661376065,-0.13937485218048185,-0.41374993324279874,0.5,4,0.0850746549086685,3.0952216601120788,6.78249979019165,1.5599932861840793,6.78249979019165,1.8837227870335704,6.757500171661378,0.0850746549086685
2813,2003-08-25,6.795000076293945,6.797500133514403,6.630000114440918,6.635000228881836,6558400.0,0.014179144736308213,1.0303037308903964,-1.3913000211466564,66.29633449563997,53.76808023166244,-0.06977630384438527,-0.1123728096754606,-0.30366389810564076,-0.5365101399932328,26.938289519274484,0.16750001907348544,0.008069516226564488,0.10400009155273438,-0.0943444019155466,0.30234458502101536,0.004827844818594329,0.20317233828687442,-0.260417161046143,71.73910789994741,23.98903925918347,0.09917224673414028,8,-0.0775001049041748,-0.08750009536743164,-0.2431250810623169,-0.5087502002716064,0.5299997329711923,0,0.11074320070219601,-1.2424305477286344,6.699999809265138,3.0952216601120788,6.78249979019165,1.5599932861840793,6.78249979019165,0.11074320070219601
2814,2003-08-26,6.7750000953674325,6.789999961853027,6.625,6.75,10353200.0,-0.0029433378516487974,5.000017339587145,0.1562507450587758,68.58242167803064,55.640114231798876,-0.035917016500470744,-0.08242205201430153,-0.2706532675859803,-0.5166044630981323,27.157283122450703,0.1700000762939453,0.030357655008294238,0.07500009536743235,-0.12132805724400342,0.2713282479788681,-0.023163980938285533,0.17316417167315024,-0.22740049138896623,63.829791551262616,10.387179162773108,0.09816407630571791,8,-0.05750012397766202,-0.06750011444091886,-0.2231251001358041,-0.48875021934509366,0.5824999809265128,1,0.11070110545279999,1.0303037308903964,6.795000076293945,-1.2424305477286344,6.699999809265138,3.0952216601120788,6.78249979019165,0.11070110545279999
2815,2003-08-27,6.78000020980835,6.8125,6.7125000953674325,6.755000114440918,6354400.0,0.0007380242613332921,1.222228109121908,0.9999999999999645,69.08397724575853,57.37367903661374,-0.019009084063331017,-0.08695813359670623,-0.25981794467611063,-0.5192357785392385,26.876475032188207,0.09999990463256747,0.04978793510737756,0.07687520980834961,-0.1225903895938556,0.2763408092105548,-0.022857589892753438,0.17660800950945266,-0.21990458464844576,65.95749861514419,6.47441728323286,0.09973279970110263,8,-0.03750014305114746,-0.07250022888183594,-0.2281252145767212,-0.49375033378601074,0.7749996185302725,2,0.10545717605087557,5.000017339587145,6.7750000953674325,1.0303037308903964,6.795000076293945,-1.2424305477286344,6.699999809265138,0.10545717605087557
2816,2003-08-28,6.9099998474121085,6.945000171661378,6.757500171661378,6.824999809265138,11426400.0,0.01917398725381947,1.4193441210853104,3.3999885559517877,73.7012991034219,59.570204980555545,-0.1362997731724347,-0.22224878997864383,-0.36980778870947706,-0.6473639977567363,26.38048058304391,0.1875,0.0650199234611053,0.20299985408782906,-0.009625341589530656,0.41562504976518877,0.0966872562491492,0.3093124519265089,-0.33790804191802426,89.06240453948678,22.69214398979841,0.10631259783867966,8,-0.12499976158142001,-0.20124983787536532,-0.35812485218048007,-0.6237499713897696,0.6000003814697275,3,0.06982635122266312,1.222228109121908,6.78000020980835,5.000017339587145,6.7750000953674325,1.0303037308903964,6.795000076293945,0.06982635122266312
2817,2003-08-29,7.0974998474121085,7.132500171661378,6.927499771118164,7.012499809265138,17445600.0,0.02713458815346015,1.6451547406632434,1.0,77.50000529819309,61.33905152171194,-0.296155953917312,-0.40532736001097636,-0.5347872668079825,-0.832881223803577,26.14857682623376,0.22250032424926935,0.08464113803272078,0.37449986934661794,0.1002948465214919,0.648704892171744,0.23739735793405448,0.5116023807591814,-0.503033539947987,93.10338671715311,21.903688181972825,0.13710251141256316,8,-0.21874976158142,-0.2949998378753653,-0.5456248521804801,-0.8112499713897696,0.47500038146972745,4,0.029940133840920646,1.4193441210853104,6.9099998474121085,1.222228109121908,6.78000020980835,5.000017339587145,6.7750000953674325,0.029940133840920646
2818,2003-09-02,7.1875,7.2125000953674325,7.014999866485597,7.022500038146973,14224400.0,0.012680543081759588,-1.194443267070763,1.9411751506244164,78.22581678887568,64.21226854587397,-0.364964372530439,-0.4847389080839619,-0.5995478445152287,-0.9189579993928501,27.306465686232084,0.19750022888183594,0.0983852667579912,0.44200003147125244,0.09785505074066236,0.7861450122018425,0.2699275411059574,0.6140725218365475,-0.5499909834000984,95.74466530906739,25.406681142093007,0.17207249036529512,9,-0.2687499523162842,-0.3312499523162842,-0.6512500047683716,-0.8975000381469727,0.28999996185302734,1,0.0017391038977583317,1.6451547406632434,7.0974998474121085,1.4193441210853104,6.9099998474121085,1.222228109121908,6.78000020980835,0.0017391038977583317
2819,2003-09-03,7.239999771118164,7.34499979019165,7.125,7.237500190734862,14455200.0,0.007304315981657705,1.0705899776503218,0.015148975522358936,82.32189309685577,68.17150940000224,-0.38199475693447393,-0.5110667758903134,-0.6261611679794523,-0.9684267309004593,28.691357526623946,0.2199997901916504,0.116201870311329,0.4612498044967648,0.06232535581041798,0.8601742531831116,0.26178758015359094,0.6607120288399386,-0.5449916466415097,83.39919846085182,11.627323630561492,0.1994622243431736,9,-0.25499987602233887,-0.31749987602233887,-0.7037497758865356,-0.9499998092651367,0.3125,2,0.011740337131785017,-1.194443267070763,7.1875,1.6451547406632434,7.0974998474121085,1.4193441210853104,6.9099998474121085,0.011740337131785017
2820,2003-09-04,7.297500133514403,7.324999809265138,7.182499885559082,7.204999923706055,13058000.0,0.007942039256081168,-1.072721850193695,37.00629530712118,81.28491367116155,71.60793121765677,-0.40092096823229006,-0.5357867355823407,-0.6563314110711129,-1.021732567303256,30.583629868049435,0.14249992370605558,0.12223611849458393,0.4805001497268666,0.03680283472740076,0.9241974647263325,0.2586514922271341,0.7023488072265991,-0.5244930091519491,91.91494680522938,20.713030554707117,0.2218486574997328,9,-0.3125002384185782,-0.3750002384185782,-0.761250138282775,-1.007500171661376,0.25,3,0.008221985841971646,1.0705899776503218,7.239999771118164,-1.194443267070763,7.1875,1.6451547406632434,7.0974998474121085,0.008221985841971646
2821,2003-09-05,7.202499866485597,7.289999961853027,7.142499923706055,7.239999771118164,12684000.0,-0.013018193256689292,1.145450636186143,-0.4054034548706815,74.61538800121119,74.62356104212758,-0.2682921606477606,-0.40877958101804257,-0.5348638348747192,-0.92524309244678,32.4525739821884,0.15500020980834872,0.14243794067988347,0.35187489986419784,-0.10205489061209683,0.8058046903404925,0.12491000462605051,0.5788397951023452,-0.3608536222236385,65.86828330636037,-5.598608840107275,0.22696489523814742,9,-0.2174999713897714,-0.2799999713897714,-0.6537498235702524,-0.9124999046325692,0.3949999809265119,4,0.04894133542345003,-1.072721850193695,7.297500133514403,1.0705899776503218,7.239999771118164,-1.194443267070763,7.1875,0.04894133542345003
2822,2003-09-08,7.247499942779541,7.372499942779541,7.177499771118164,7.179999828338622,17984000.0,0.006247841322890801,-4.3792980979190235,-1.8000076294140002,73.5294162645852,75.42723679423261,-0.2541931835772093,-0.419984471450368,-0.5552294164212581,-0.971111747862798,34.47373405605861,0.19500017166137695,0.17006151957244686,0.36174998283386195,-0.10123258583449068,0.8247325515022146,0.1302586984996852,0.5932412671680387,-0.3454512730060202,65.03497249683878,-3.5145218583328983,0.23149128433417637,9,-0.2487499713897705,-0.3112499713897705,-0.6599999666213989,-0.9224998950958252,0.3425002098083505,0,0.03621942575712822,1.145450636186143,7.202499866485597,-1.072721850193695,7.297500133514403,1.0705899776503218,7.239999771118164,0.03621942575712822
2823,2003-09-09,7.21999979019165,7.28000020980835,7.197500228881836,7.235000133514403,12538000.0,-0.003794432949984161,-1.7500238420701275,-0.22222693171701863,75.34243425659437,76.17834930296192,-0.17887783900575105,-0.36243293200752547,-0.5037123490746609,-0.9406171984634524,36.33626715656249,0.08249998092651367,0.19647962812131503,0.3033748388290407,-0.16242456806107075,0.7691742457191522,0.07047513538398498,0.5362745422740964,-0.2520879421972868,38.383762486874936,-29.39834097117049,0.2328997034450558,9,-0.17749977111816406,-0.2837498188018799,-0.6324998140335083,-0.8949997425079346,0.3425002098083496,1,0.048822776860611095,-4.3792980979190235,7.247499942779541,1.145450636186143,7.202499866485597,-1.072721850193695,7.297500133514403,0.048822776860611095
2824,2003-09-10,7.130000114440918,7.260000228881836,7.114999771118164,7.1875,14624800.0,-0.012465329413582027,-2.314274503820122,3.833237968084657,67.77494466984115,76.0329012389711,-0.037130383409948564,-0.24834637400963366,-0.3902463859054395,-0.8485950877290689,37.96322700628559,0.14500045776367188,0.2329025725265632,0.19000015258789027,-0.268974623456951,0.6489749286327315,-0.03948723543453081,0.41948754061031135,-0.10544593317662976,5.825372164209646,-58.709876600891796,0.22948738802242072,9,-0.06500005722045898,-0.19375014305114746,-0.532500147819519,-0.7962501049041748,0.48000001907348544,2,0.04873770572714187,-1.7500238420701275,7.21999979019165,-4.3792980979190235,7.247499942779541,1.145450636186143,7.202499866485597,0.04873770572714187
2825,2003-09-11,7.262499809265138,7.3474998474121085,7.130000114440918,7.132500171661378,14888800.0,0.018583407110451367,-2.222224184518603,-2.2608677624268156,71.62161988006919,75.80182576970968,-0.10503546295002586,-0.34871298091743075,-0.5035427114169959,-0.9756866760040772,39.642846771272424,0.21749973297119052,0.2529088544564857,0.29074985980987655,-0.16504637603433814,0.7465460956540912,0.06285174188776921,0.5186479777319839,-0.18923322138871423,57.28153002590693,-7.569626029747695,0.22789811792210735,9,-0.11249995231628507,-0.3262498378753671,-0.6649998426437387,-0.9112496376037607,0.252500057220459,3,0.03993114898028072,-2.314274503820122,7.130000114440918,-1.7500238420701275,7.21999979019165,-4.3792980979190235,7.247499942779541,0.03993114898028072
2826,2003-09-12,7.289999961853027,7.304999828338622,7.207499980926514,7.2249999046325675,7808800.0,0.0037865959807401595,1.0526328998288599,0.5000018339941894,77.96208445122625,75.85316789782448,-0.08153863765082114,-0.3506784091037529,-0.5243415513724354,-0.9972445631613045,40.927412830915415,0.09749984741210849,0.27702058450471867,0.29062502384185773,-0.17230859922160757,0.753558646905323,0.05915821231012508,0.5220918353735904,-0.17500019073486328,67.96119381426881,-3.2440707799105724,0.23146681153173274,9,-0.09625005722045898,-0.35374999046325684,-0.6518748998641968,-0.9337499141693115,0.25750017166137606,4,0.035322383128781665,-2.222224184518603,7.262499809265138,-2.314274503820122,7.130000114440918,-1.7500238420701275,7.21999979019165,0.035322383128781665
2827,2003-09-15,7.21750020980835,7.292500019073486,7.210000038146973,7.292500019073486,9692000.0,-0.009945096354465388,1.200005086275956,-1.1538422037193108,70.460059049309,74.99030592676152,0.010921805921661587,-0.25211933918330054,-0.4434269356651477,-0.9170082324228641,42.06047640217698,0.08249998092651367,0.30222035140646497,0.19337525367736852,-0.2600626925062768,0.6468131998610138,-0.03334371941445369,0.4200942267691907,-0.08750009536743164,44.08619572261844,-25.934070017506073,0.22671897309182262,9,0.02624964714050293,-0.2812502384185791,-0.505000114440918,-0.8612501621246338,0.2799997329711914,0,0.05264975774955327,1.0526328998288599,7.289999961853027,-2.222224184518603,7.262499809265138,-2.314274503820122,7.130000114440918,0.05264975774955327
2828,2003-09-16,7.352499961853027,7.377500057220459,7.230000019073486,7.230000019073486,10240800.0,0.01870450268379864,-1.4081650129816543,-1.6333367241839707,75.1634024951787,74.19491808213073,-0.10975303198063013,-0.36279632524289873,-0.573185906760509,-1.046002505671206,43.36997585796656,0.15999984741210938,0.31714569517852276,0.3011250019073488,-0.16288063133001884,0.7651306351447165,0.06912218528866454,0.5331278185260331,-0.18854987144470226,90.47616452589723,18.860180482367625,0.23200281661868394,9,-0.10625004768371582,-0.4075000286102295,-0.638124942779541,-0.961249828338623,0.12750005722045898,1,0.03230196422537723,1.200005086275956,7.21750020980835,1.0526328998288599,7.289999961853027,-2.222224184518603,7.262499809265138,0.03230196422537723
2829,2003-09-17,7.2775001525878915,7.367499828338622,7.237500190734862,7.3474998474121085,10026400.0,-0.010200586148147894,1.3636371517994539,-0.5714263471142436,70.4312216320884,72.98895230001149,-0.03226767554917931,-0.2601816166711961,-0.4940311385495848,-0.9583468226834446,44.52371375571307,0.12999963760375977,0.3100116925915266,0.20012519359588676,-0.2526861518104253,0.6529365390021988,-0.026280479107269272,0.4265308662990428,-0.07938206748962529,59.59598878709974,-12.20965468059967,0.2264056727031562,9,-0.03125023841857999,-0.307500123977662,-0.5631251335144052,-0.8862500190734872,0.22749996185302646,2,0.039161778280521586,-1.4081650129816543,7.352499961853027,1.200005086275956,7.21750020980835,1.0526328998288599,7.289999961853027,0.039161778280521586
2830,2003-09-18,7.394999980926514,7.432499885559082,7.2125000953674325,7.267499923706055,13526400.0,0.01614563048780404,1.172838866610301,-1.8214373297003188,70.12449610556439,72.48996431160629,-0.15028698676958374,-0.34724513720273276,-0.6043936778621344,-1.0646144429031512,45.824008887595326,0.2199997901916495,0.29760229980542796,0.2870000123977663,-0.16468863425879032,0.7386886590543229,0.061155689069487984,0.5128443357260446,-0.017499923706054688,83.33336865461928,13.14421909837192,0.2258443233282782,9,-0.12125015258789062,-0.3912501335144043,-0.6806249618530273,-0.9549999237060547,0.17500019073486417,3,0.029073719153810185,1.3636371517994539,7.2775001525878915,-1.4081650129816543,7.352499961853027,1.200005086275956,7.21750020980835,0.029073719153810185
2831,2003-09-19,7.297500133514403,7.497499942779541,7.242499828338622,7.377500057220459,13060400.0,-0.013184563578578223,-1.6842041861165329,-0.6274501004162576,58.968628371700596,70.87209899017468,-0.042347483047563195,-0.22048909968355446,-0.49703498918322087,-0.9558962136068656,47.168925542002526,0.25500011444091886,0.2732369865662392,0.1637501478195178,-0.26808953685001313,0.5955898324890487,-0.05216969451524722,0.3796699901542828,-0.08500003814697088,30.434825875597397,-35.33335060020197,0.2159198423347653,9,0.00874972343444913,-0.26125025749206454,-0.5987501144409171,-0.8575000762939444,0.20499992370605558,4,0.029804690509330323,1.172838866610301,7.394999980926514,1.3636371517994539,7.2775001525878915,-1.4081650129816543,7.352499961853027,0.029804690509330323
2832,2003-09-22,7.269999980926514,7.295000076293945,7.172500133514403,7.247499942779541,8883200.0,-0.003768434681020838,2.379298097919048,-0.2812507450587671,53.91924162680186,68.49174425353105,-0.012650380202175349,-0.15609976483469712,-0.46124299046327,-0.9155870678169862,48.0343461970023,0.125,0.2460839393754668,0.10774998664855939,-0.27613212898114536,0.49163210227826415,-0.08419107116629299,0.29969104446341177,0.22749996185302734,29.99997065615785,-30.65547024711229,0.19194105781485243,9,0.03624987602233887,-0.20875000953674316,-0.578125,-0.8299999237060547,0.48000001907348633,0,0.038170585050335104,-1.6842041861165329,7.297500133514403,1.172838866610301,7.394999980926514,1.3636371517994539,7.2775001525878915,0.038170585050335104
2833,2003-09-23,7.547500133514403,7.612500190734862,7.2249999046325675,7.252500057220459,32538000.0,0.038170585050335104,-1.2142849357769054,13.111092273131822,62.035242287460306,67.85399954437763,-0.2668737784883346,-0.39456342921725973,-0.7268945677013807,-1.180490512729194,49.85084148855617,0.3875002861022949,0.23737189619877075,0.34762513637542636,-0.03218600077543865,0.7274362735262914,0.15771956779999385,0.5375307049508589,-0.375,85.22726164376584,26.314873433637345,0.18990556857543245,9,-0.17624998092651278,-0.42875003814697177,-0.8625001907348624,-1.1075000762939444,0.22749996185302912,1,-0.006624735323003006,2.379298097919048,7.269999980926514,-1.6842041861165329,7.297500133514403,1.172838866610301,7.394999980926514,-0.006624735323003006
2834,2003-09-24,7.5250000953674325,7.737500190734862,7.457499980926514,7.510000228881836,22739600.0,-0.002981124577535299,-3.666656070317359,0.05084699188569159,59.15493282061332,66.46881209332697,-0.2038920394391841,-0.32990893468080884,-0.6897422934865949,-1.1445185288276756,51.92791859764967,0.2800002098083487,0.22779291945939129,0.28762509822845583,-0.06249699232249206,0.6377471887794037,0.11256405295298233,0.46268614350392934,-0.3524999618530291,62.38936746080472,7.335502040961231,0.17506104527547392,9,-0.06999993324279963,-0.3437500000000009,-0.8400001525878915,-1.0850000381469735,0.3350000381469709,2,-0.005980076508125154,-1.2142849357769054,7.547500133514403,2.379298097919048,7.269999980926514,-1.6842041861165329,7.297500133514403,-0.005980076508125154
2835,2003-09-25,7.494999885559082,7.545000076293945,7.454999923706055,7.5349998474121085,20618000.0,-0.003986738794437894,1.9999841055392196,-2.666687859617674,62.420390419515726,64.7419572009147,-0.15359561256944065,-0.2567604913841297,-0.6486825309275996,-1.1000861063720322,53.95765428330874,0.09000015258789062,0.2186867661646339,0.22187490463256854,-0.07331412744061527,0.5170639367057523,0.07428038859597663,0.36946942066916044,-0.29989974975586,57.079596351056914,3.253492557222337,0.14759451603659182,9,-0.03999972343444913,-0.3137497901916504,-0.8018748760223389,-1.054999828338623,0.4050002098083505,3,0.001334253373519667,-3.666656070317359,7.5250000953674325,-1.2142849357769054,7.547500133514403,2.379298097919048,7.269999980926514,0.001334253373519667
2836,2003-09-26,7.392499923706055,7.46999979019165,7.3375000953674325,7.440000057220459,16165600.0,-0.013675778975062891,1.4651197863761407,1.1875044703526478,55.87044847047142,63.12088935882163,-0.03914333635939471,-0.12254223288760357,-0.5313309562243642,-0.985319907568388,54.90561435524432,0.1574997901916495,0.22210790494032384,0.09524993896484357,-0.14954810037629862,0.34004797830598577,-0.02714908070572708,0.21764895863541422,-0.17570378570556677,38.93801201967116,-12.91380333021121,0.12239901967057092,9,0.06250023841857821,-0.21124982833862305,-0.6993749141693115,-0.9524998664855957,0.5349998474121094,4,0.024010855568103562,1.9999841055392196,7.494999885559082,-3.666656070317359,7.5250000953674325,-1.2142849357769054,7.547500133514403,0.024010855568103562
2837,2003-09-29,7.309999942779541,7.429999828338622,7.210000038146973,7.429999828338622,18373200.0,-0.011159956953392114,2.666666666666706,2.5263062791748045,53.488380689337035,60.71255360261701,0.06465695882025635,-0.024565496859329627,-0.43713024593054595,-0.8894718555877903,54.683053104375034,0.2199997901916495,0.20615491819696619,0.0021249532699583185,-0.22389484551368533,0.22814475205360196,-0.11088494612186395,0.11513485266178058,0.4275002479553214,18.95732240871851,-33.16889877149629,0.11300989939182189,9,0.14500021934509189,-0.12874984741210938,-0.6137499809265137,-0.869999885559082,0.5824999809265137,0,0.026333805191210757,1.4651197863761407,7.392499923706055,1.9999841055392196,7.494999885559082,-3.666656070317359,7.5250000953674325,0.026333805191210757
2838,2003-09-30,7.199999809265138,7.267499923706055,7.137499809265138,7.244999885559082,16429600.0,-0.015047897999377668,1.888886534141463,0.375000993411689,52.67174516647088,58.739278439770615,0.16846604117311337,0.09108930181920893,-0.3169499304027754,-0.7642327103446496,53.959273835443675,0.1725001335144034,0.1780713694324323,-0.10850017070770157,-0.3331836271067221,0.11618328569131897,-0.22084189890721184,0.0038415574918087003,0.5269503784179674,10.4166600439326,-45.60139206257706,0.11234172819951034,9,0.2375001907348624,-0.018749713897705966,-0.4906247854232797,-0.7599997520446786,0.832500457763671,1,0.07638891740345732,2.666666666666706,7.309999942779541,1.4651197863761407,7.392499923706055,1.9999841055392196,7.494999885559082,0.07638891740345732
2839,2003-10-01,7.324999809265138,7.357500076293945,7.199999809265138,7.260000228881836,12728400.0,0.01736111157102349,1.423078898140323,-1.4444326707074615,52.3992326672866,56.769804724406406,0.05689562220067046,-0.028686999186072093,-0.4316386343523657,-0.8740302294812983,52.90735790529486,0.1575002670288077,0.16851318753950206,0.012249827384949619,-0.21018234059890606,0.2346819953688053,-0.09896625660697822,0.12346591137687746,0.37837236328124835,46.01223978750054,-9.439263133540216,0.11121608399192791,10,0.1125001907348624,-0.14374971389770597,-0.6124998331069955,-0.8849997520446786,0.8050003051757804,2,0.06143348775696955,1.888886534141463,7.199999809265138,2.666666666666706,7.309999942779541,1.4651197863761407,7.392499923706055,0.06143348775696955
2840,2003-10-02,7.357500076293945,7.417500019073486,7.2750000953674325,7.309999942779541,11588400.0,0.004436896638235988,-1.4255341598523033,0.7307760024648873,52.58126655254182,56.06009785561099,0.020692644595043497,-0.059513008912814414,-0.45283438493602013,-0.8916233749309619,51.87811384828347,0.1424999237060538,0.1397491968737592,0.04175009727478063,-0.18143325564605028,0.26493345019561154,-0.06984157918563483,0.15334177373519609,0.32323720172119064,66.16549763875953,11.78843544140841,0.1115916764604155,10,0.07999992370605469,-0.13249993324279785,-0.6450001001358032,-0.9175000190734863,0.7749996185302734,3,0.06829766252256331,1.423078898140323,7.324999809265138,1.888886534141463,7.199999809265138,2.666666666666706,7.309999942779541,0.06829766252256331
2841,2003-10-03,7.554999828338622,7.697500228881836,7.5,7.572500228881836,15749200.0,0.02684332313920401,-2.09804141562604,-0.36842844953071185,61.78009233831643,56.93352571244595,-0.15247379348205303,-0.24163927763640913,-0.6328748092483982,-1.0719182671355352,51.57673905466728,0.3400001525878906,0.12605412755955658,0.22162485122680575,-0.018902391613571545,0.46215209406718305,0.1013612298066171,0.3418884726469944,-0.41750001907348455,74.55351897044102,18.09503569085019,0.12026362142018887,10,-0.11749982833862216,-0.30749964714050204,-0.8299998044967642,-1.1149997711181632,0.4650006294250515,4,0.045665158817704166,-1.4255341598523033,7.357500076293945,1.423078898140323,7.324999809265138,1.888886534141463,7.199999809265138,0.045665158817704166
2842,2003-10-06,7.510000228881836,7.539999961853027,7.449999809265138,7.539999961853027,8676800.0,-0.0059562674360353896,5.000063578853614,1.7142312198576826,55.86593289967489,56.2480468915809,-0.07805867886487139,-0.18547487845248511,-0.5730772577735452,-1.009641143650967,50.852373917163696,0.10500001907348455,0.10319143721707569,0.1635002374649046,-0.08578508717585631,0.4127855621056655,0.03885757514452415,0.28814289978528507,-0.36130041122436474,66.51788223152806,13.769110635357897,0.12464266232038035,10,-0.07250022888183594,-0.17750024795532227,-0.7631251811981201,-1.0687501430511475,0.4874997138977051,0,0.05559248062745925,-2.09804141562604,7.554999828338622,-1.4255341598523033,7.357500076293945,1.423078898140323,7.324999809265138,0.05559248062745925
2843,2003-10-07,7.572500228881836,7.572500228881836,7.487500190734862,7.512499809265138,9682800.0,0.00832223676367394,1.8333147897957858,-2.000031789426807,61.090229068281666,56.46307980798849,-0.15269722273070485,-0.23211293714581416,-0.6190225941261485,-1.0573186207212881,50.12307111809686,0.08500003814697354,0.10708408232017064,0.2083752155303955,-0.05281277911441862,0.46956321017520963,0.07778121820798845,0.33896921285280257,-0.41282440299987755,74.87439305150599,22.04198297062868,0.13059399732240698,10,-0.1550002098083496,-0.19625020027160645,-0.7318751811981201,-1.0375001430511475,0.5749998092651367,1,0.042258129435734704,5.000063578853614,7.510000228881836,-2.09804141562604,7.554999828338622,-1.4255341598523033,7.357500076293945,0.042258129435734704
2844,2003-10-08,7.477499961853027,7.579999923706055,7.4749999046325675,7.574999809265138,9304800.0,-0.012545429403418629,-1.0487816224564617,-1.624986092346856,53.154874113201664,55.43357799617582,-0.07279902408959593,-0.115674721229448,-0.5063765614042754,-0.946500644464785,50.28282480294821,0.10500001907348722,0.11951857689868461,0.09599995613098145,-0.14506900279835566,0.33706891506031855,-0.024534523333687552,0.21653443559565044,-0.30706764791107144,47.928947335750706,-1.0021164917061185,0.1205344794646687,10,-0.059999942779541016,-0.05124998092651367,-0.5899999141693115,-0.9024999141693115,0.7725000381469727,2,0.0742227091952059,1.8333147897957858,7.572500228881836,5.000063578853614,7.510000228881836,-2.09804141562604,7.554999828338622,0.0742227091952059
2845,2003-10-09,7.552499771118164,7.71999979019165,7.5,7.585000038146973,11630400.0,0.010030064814142925,-2.200001387164566,0.33333659376344627,59.922162383606384,55.88376843096859,-0.1550945763785867,-0.17690448213176602,-0.5664444420391259,-1.0027308847163194,50.25620815596863,0.24249982833862305,0.09923944140787455,0.15649976730346715,-0.08927185461692666,0.40227138922386096,0.033613956343270246,0.27938557826366406,-0.3715260988774105,37.96295151625376,-12.758032095812062,0.12288581096019696,10,-0.12374997138977051,-0.1262497901916504,-0.5987498760223389,-0.9112498760223389,0.4650001525878906,3,0.07646479454805122,-1.0487816224564617,7.477499961853027,1.8333147897957858,7.572500228881836,5.000063578853614,7.510000228881836,0.07646479454805122
2846,2003-10-10,7.547500133514403,7.612500190734862,7.487500190734862,7.53249979019165,5018400.0,-0.0006619844760379356,-1.3809627611262085,-0.46154523313474777,60.99010671333943,56.71729354474663,-0.1405793797290995,-0.15981842798444656,-0.5499704615567973,-0.979438883715777,50.19231839814955,0.125,0.0843113631176653,0.13862512111663694,-0.11071864566431078,0.38796888789758466,0.013953237726163081,0.2632970045071108,-0.3449654165556142,36.11123375442124,-16.51903129542795,0.12467188339047369,10,-0.11875033378600985,-0.12125015258788974,-0.5937502384185782,-0.9062502384185782,0.37999963760376065,4,0.07750904948144965,-2.200001387164566,7.552499771118164,-1.0487816224564617,7.477499961853027,1.8333147897957858,7.572500228881836,0.07750904948144965
2847,2003-10-13,7.5974998474121085,7.670000076293945,7.5250000953674325,7.574999809265138,5847200.0,0.0066246721448448564,-1.3673569482289027,1.4999682115836692,52.4154465847612,56.688815924556664,-0.1626084965284713,-0.18961131806005316,-0.5859051753119404,-1.0105500318908813,50.184611320869955,0.14499998092651278,0.06793228028811615,0.1696248531341542,-0.07620500619029791,0.4154547124586063,0.04670992347192815,0.29253978279638027,-0.37426652752400447,49.999999999999815,1.431360022993232,0.12291492966222596,10,-0.13750004768371493,-0.17124986648559481,-0.6437499523162833,-0.9312498569488517,0.14499998092651367,0,0.05561047961001009,-1.3809627611262085,7.547500133514403,-2.200001387164566,7.552499771118164,-1.0487816224564617,7.477499961853027,0.05561047961001009
2848,2003-10-14,7.5900001525878915,7.610000133514403,7.542500019073486,7.5875000953674325,4781600.0,-0.000987126683098416,2.176474548127096,0.11111346585852613,53.18628035340213,56.7762656674584,-0.10501265774783253,-0.17223709142954835,-0.562848122005728,-0.9859695960586174,49.84640821244857,0.06750011444091708,0.06810773320165087,0.15025014877319443,-0.1030798308176184,0.40358012836400725,0.023585158977788012,0.27691513856860084,-0.3468961738876457,46.93889864188984,0.11359313527722747,0.12666498979540622,10,-0.0925002098083505,-0.16375017166137784,-0.622500181198121,-0.9075002670288095,0.08500003814697088,1,0.05368903583654183,-1.3673569482289027,7.5974998474121085,-1.3809627611262085,7.547500133514403,-2.200001387164566,7.552499771118164,0.05368903583654183
2849,2003-10-15,7.5625,7.6500000953674325,7.514999866485597,7.572500228881836,10294000.0,-0.0036232084367633366,-1.571420786368923,-4.0,53.316962298193424,56.85800963919747,-0.04501390669769112,-0.12889945027365268,-0.5145507316047313,-0.9409760272113274,49.53282645562314,0.13500022888183594,0.07832238970770788,0.10850000381469727,-0.13838274050211918,0.3553827481315137,-0.014941368343710515,0.23194137597310505,-0.30032018884009837,32.2580380526965,-12.721991648812526,0.12344137215840811,10,0.022499799728393555,-0.13625001907348633,-0.5731250047683716,-0.880000114440918,0.05249977111816406,2,0.07735537694505434,2.176474548127096,7.5900001525878915,-1.3673569482289027,7.5974998474121085,-1.3809627611262085,7.547500133514403,0.07735537694505434
2850,2003-10-16,7.610000133514403,7.642499923706055,7.5,7.5374999046325675,8472000.0,0.006281009390334269,1.0727290382094212,-7.249856952126645,61.298722273442706,56.80452407643372,-0.05915057288705228,-0.16808420617002007,-0.5389027653516765,-0.9716067212563262,48.91155989613153,0.1424999237060547,0.1015521122465195,0.14525012969970597,-0.10941640669732333,0.39991666609673526,0.01791686150119176,0.27258339789822017,-0.3295075231932314,67.12329840879961,20.49584991191516,0.12733326819851443,10,-0.025000333786009854,-0.17624998092651278,-0.6093751192092887,-0.9075002670288077,0.017499923706055576,3,0.08409984957385741,-1.571420786368923,7.5625,2.176474548127096,7.5900001525878915,-1.3673569482289027,7.5974998474121085,0.08409984957385741
2851,2003-10-17,7.514999866485597,7.647500038146973,7.482500076293945,7.617499828338622,7982400.0,-0.012483609114594674,1.0307639940373488,-1.413788113966985,60.512822770039264,57.320845173140874,0.03305510034220038,-0.05897775312720288,-0.4213004650110319,-0.8598387432968888,47.97431176289931,0.16499996185302734,0.11611831111578663,0.03937487602233958,-0.20352371035435457,0.2822734623990337,-0.08207441716600794,0.1608241692106871,-0.21692696896960584,17.33322143554735,-31.439612721491848,0.12144929318834712,10,0.08249998092651278,-0.07749986648559659,-0.47187495231628507,-0.8125000000000009,0.26000022888183594,4,0.06686627626720809,1.0727290382094212,7.610000133514403,-1.571420786368923,7.5625,2.176474548127096,7.5900001525878915,0.06686627626720809
2852,2003-10-20,7.547500133514403,7.585000038146973,7.454999923706055,7.4749999046325675,8774000.0,0.004324719575012459,-1.3111092273132225,-0.707319569404268,69.35935900303534,58.2396373881135,0.007189666805932582,-0.07338494035263832,-0.4308386023330826,-0.8750923340720584,47.76365045011444,0.13000011444091797,0.13059412136324333,0.058000135421751864,-0.16644432982773338,0.2824446006712371,-0.05422209720299076,0.1702223680464945,-0.2325501602913862,47.43596327134389,-5.933021419792759,0.11222223262474242,10,0.03999972343444913,-0.11000013351440341,-0.482500195503234,-0.7637500762939444,0.3299999237060556,0,0.050347748377821855,1.0307639940373488,7.514999866485597,1.0727290382094212,7.610000133514403,-1.571420786368923,7.5625,0.050347748377821855
2853,2003-10-21,7.497499942779541,7.5625,7.4650001525878915,7.5,7459200.0,-0.006624735323003006,-1.888899877787796,-0.0344834390044987,60.48633346609416,59.054243982879335,0.050771412806607685,-0.028799254669722885,-0.35983753587775613,-0.812232335154853,46.52803728935744,0.09749984741210849,0.1128519561847332,0.010499954223632812,-0.2123324080025739,0.23333231644983954,-0.10091622688947055,0.12191613533673618,-0.1663479768777787,21.79486238980782,-31.161965383316822,0.11141618111310354,10,0.08999991416931152,-0.059999942779541016,-0.4075000286102295,-0.5787498950958252,0.5225005149841326,1,0.03267754417191138,-1.3111092273132225,7.547500133514403,1.0307639940373488,7.514999866485597,1.0727290382094212,7.610000133514403,0.03267754417191138
2854,2003-10-22,7.480000019073486,7.517499923706055,7.397500038146973,7.487500190734862,8767200.0,-0.0023341012123525573,2.5555712539824946,2.9999999999996447,57.58514132991317,58.79457497691342,0.07673250687292477,-0.015645640644891046,-0.32304136795114324,-0.7811252862458193,44.69794163772797,0.11999988555908203,0.10872647599017071,-0.004749965667724787,-0.22687438977299923,0.21737445843754966,-0.11581217772036201,0.10631224638491243,-0.1332941402001282,32.99999237060547,-17.530650564587404,0.11106221205263733,10,0.053750038146972656,-0.04250001907348633,-0.38437509536743164,-0.5550000667572021,0.56249952316284,2,0.026069541599483825,-1.888899877787796,7.497499942779541,-1.3111092273132225,7.547500133514403,1.0307639940373488,7.514999866485597,0.026069541599483825
2855,2003-10-23,7.505000114440918,7.59499979019165,7.460000038146973,7.46999979019165,8110800.0,0.0033422587304390294,-3.909097214395325,-4.666603089834617,46.06301311640617,57.13600902169861,0.04949046398239432,-0.04201211343365863,-0.3269285467313079,-0.7919553159683161,42.91555661301681,0.13499975204467773,0.09149793878705914,0.019750118255615234,-0.20251643155465615,0.24201666806588662,-0.09138315664952046,0.13088339316075093,-0.14336247911482847,43.000030517578125,-4.306325226560396,0.11113327490513572,10,0.028749942779541016,-0.06750011444091797,-0.39687514305114746,-0.5800001621246338,0.6024999618530273,3,0.014656849433697827,2.5555712539824946,7.480000019073486,-1.888899877787796,7.497499942779541,-1.3111092273132225,7.547500133514403,0.014656849433697827
2856,2003-10-24,7.570000171661378,7.5875000953674325,7.40500020980835,7.480000019073486,8995600.0,0.008660900230419433,1.9199981689452852,2.5714091088677518,54.58014683667797,57.37653127191158,-0.013390471485548616,-0.09806006431146042,-0.3731712540419734,-0.8420638917634307,42.02083891812754,0.18249988555908292,0.09597569658668448,0.075875163078309,-0.1449682872749971,0.2967186134316151,-0.0345465620983445,0.1862968882549625,-0.19402805014066615,87.34194940932522,40.711507365963016,0.11042172517665313,10,-0.04625010490417569,-0.13250017166137784,-0.43125033378601163,-0.6175003051757821,0.44249963760376065,4,0.007595757497382172,-3.909097214395325,7.505000114440918,2.5555712539824946,7.480000019073486,-1.888899877787796,7.497499942779541,0.007595757497382172
2857,2003-10-27,7.502500057220459,7.622499942779541,7.4749999046325675,7.610000133514403,6582000.0,-0.008916791665819046,1.2264207980653097,-1.1944432670707197,44.69695929763363,56.4332733768262,0.04382548957406929,-0.01623105711421502,-0.28682783111233867,-0.7609914012614389,42.24811727913371,0.14750003814697354,0.08257142193738964,-0.001249957084655584,-0.20437370847945857,0.2018737943101474,-0.10281183278205752,0.10031191861274635,-0.11276682895290957,46.66669492369543,3.459841855658155,0.10156187569740151,10,0.021250009536743164,-0.06500005722045898,-0.3312501907348633,-0.5175001621246338,0.4850001335144034,0,0.0363212310654657,1.9199981689452852,7.570000171661378,-3.909097214395325,7.505000114440918,2.5555712539824946,7.480000019073486,0.0363212310654657
2858,2003-10-28,7.75,7.772500038146973,7.512499809265138,7.5625,13023600.0,0.03298899578699044,1.2365603747426028,-1.7441848086442897,66.76923311673684,57.927970134442134,-0.19957961939358615,-0.23232510380253046,-0.5149602107660636,-0.9927032931045101,43.28657856159177,0.26999998092651367,0.07386871852345589,0.21874997615814173,0.04150121536621665,0.3959987369500668,0.13012559576217875,0.3073743565541047,-0.3470561092554867,93.99998982747397,49.26756345022272,0.08862438039596265,10,-0.16499996185302734,-0.2950000762939453,-0.5662500858306885,-0.7650001049041748,0.252499580383299,1,0.016451620286510815,1.2264207980653097,7.502500057220459,1.9199981689452852,7.570000171661378,-3.909097214395325,7.505000114440918,0.016451620286510815
2859,2003-10-29,7.7750000953674325,7.867499828338622,7.7249999046325675,7.769999980926514,17682400.0,0.0032258187570881613,-1.999989961351146,0.026667277018233904,64.59017972220269,58.2936876287488,-0.21374409899150848,-0.23387461431301393,-0.5182910356873842,-1.0010109132348255,44.14139643266216,0.1424999237060547,0.07635756286835349,0.22125005722045987,0.04003702835694689,0.40246308608397285,0.13064354278870294,0.3118565716522168,-0.34988283577877155,80.0000412400048,32.98982561188426,0.0906065144317566,10,-0.14250016212463468,-0.27250027656555265,-0.5299999713897714,-0.7325000762939471,0.18499994277954013,2,0.031511300243227014,1.2365603747426028,7.75,1.2264207980653097,7.502500057220459,1.9199981689452852,7.570000171661378,0.031511300243227014
2860,2003-10-30,7.860000133514403,8.0,7.827499866485597,7.945000171661378,14229600.0,0.010932480656510313,-1.2999930064150402,-16.999618539001723,68.54597895013289,59.186260537648096,-0.2900546252223011,-0.2943920098346844,-0.5809932578331729,-1.0689341636484722,44.96380254249818,0.22499990463256747,0.08107641056348047,0.28112509250640816,0.07663289643763616,0.48561728857518016,0.17887899447202216,0.38337119054079416,-0.39949226842574515,76.47060237777522,26.921711177970224,0.102246098034386,10,-0.16125011444091708,-0.29125022888183505,-0.5418750047683707,-0.755000114440918,0.21999979019165128,3,0.0232187538959141,-1.999989961351146,7.7750000953674325,1.2365603747426028,7.75,1.2264207980653097,7.502500057220459,0.0232187538959141
2861,2003-10-31,7.9000000953674325,7.9749999046325675,7.852499961853027,7.885000228881836,9004000.0,0.005089053584423242,-2.062483236277567,-0.17646893828047663,68.16816266400764,59.05390538886725,-0.30139388183909777,-0.32382274397476785,-0.5977708679706737,-1.0912118679205305,44.9407606567235,0.12249994277954013,0.0896541558460342,0.30387504100799667,0.05456819467021301,0.5531818873457803,0.1792216178391044,0.42852846417688895,-0.3855430167876399,80.95240257764516,30.160969763720722,0.12465342316889197,10,-0.2012500762939462,-0.33125019073486417,-0.5818749666213998,-0.7950000762939471,0.014999866485594815,4,0.026265820053368305,-1.2999930064150402,7.860000133514403,-1.999989961351146,7.7750000953674325,1.2365603747426028,7.75,0.026265820053368305
2862,2003-11-03,7.927499771118164,7.997499942779541,7.8400001525878915,7.8400001525878915,10599600.0,0.0034809715719950063,-2.6000108991826143,5.833359824521959,69.79467777588846,60.088165867733274,-0.3009724657301236,-0.33564960960874224,-0.5985902209087604,-1.0999309340474186,45.32166107151299,0.1574997901916495,0.08697563587594992,0.3104997396469118,0.024361213680080596,0.596638265613743,0.16743047666349575,0.45356900263032784,-0.36448840039635044,85.12816399670564,32.45112724636021,0.14306926298341566,11,-0.22874975204467773,-0.3587498664855957,-0.6093746423721313,-0.8224997520446786,0.0,0,0.010722174784116634,-2.062483236277567,7.9000000953674325,-1.2999930064150402,7.860000133514403,-1.999989961351146,7.7750000953674325,0.010722174784116634
2863,2003-11-04,7.892499923706055,7.987500190734862,7.860000133514403,7.877500057220459,9435600.0,-0.004414991917076061,-4.100031471432342,0.17142779291553306,69.18602845939574,61.37715332656467,-0.22802919744152028,-0.2903324852020681,-0.539829272622093,-1.0454448120478315,45.62513389999568,0.12750005722045898,0.09244446716156851,0.2594999074935913,-0.05091829400688308,0.5699181089940657,0.10429080674335456,0.41470900824382806,-0.2857896900564221,60.9090767222053,5.415812413393098,0.15520910075023717,11,-0.18999981880187988,-0.32375001907348633,-0.574374794960022,-0.7874999046325692,0.1549997329711914,1,0.012036777693650969,-2.6000108991826143,7.927499771118164,-2.062483236277567,7.9000000953674325,-1.2999930064150402,7.860000133514403,0.012036777693650969
2864,2003-11-05,8.032500267028809,8.067500114440918,7.829999923706055,7.882500171661378,10494000.0,0.017738402873118453,1.1590947021173756,10.000095368280451,72.17846560192328,64.2788702693999,-0.314487191427383,-0.4075152179414703,-0.6533070386150062,-1.1680605538500135,46.13490365722941,0.23750019073486328,0.091625594771509,0.37175023555755615,0.023000181577549128,0.7205002895375623,0.19737520856755264,0.5461252625475597,-0.3864610567441389,85.41674531160277,30.097723471268772,0.17437502699000323,11,-0.2962501049041748,-0.39875030517578125,-0.7231252193450928,-0.9275002479553232,-0.10000038146972656,2,-0.0037349126234895724,-4.100031471432342,7.892499923706055,-2.6000108991826143,7.927499771118164,-2.062483236277567,7.9000000953674325,-0.0037349126234895724
2865,2003-11-06,8.130000114440918,8.147500038146973,7.980000019073486,8.057499885559082,12129600.0,0.01213816920894728,2.116277212966413,0.48333455191641017,82.19895235674792,67.34762643829657,-0.3509092602156709,-0.48436553575024455,-0.722765707157226,-1.2461948990829441,46.33235253971153,0.16750001907348633,0.11007465830316487,0.4403750658035275,0.037875365930176486,0.8428747656768785,0.23912521586685198,0.641624915740203,-0.4333855956574988,94.48821499265595,32.944693362660786,0.20124984993667558,11,-0.31875014305114746,-0.4187500476837158,-0.8206250667572021,-1.0250000953674325,-0.25,3,-0.02091021819200012,1.1590947021173756,8.032500267028809,-4.100031471432342,7.892499923706055,-2.6000108991826143,7.927499771118164,-0.02091021819200012
2866,2003-11-07,8.132499694824219,8.222499847412111,8.090000152587889,8.125,11366800.0,0.0003074514573329079,-2.4193738924984585,0.10344373997000868,81.62160768919489,71.45036514847004,-0.2963965013829215,-0.4646121933964995,-0.7008078330246414,-1.2279602180091755,46.71483526529844,0.1324996948242223,0.13643708516055142,0.41362466812133825,-0.028465052777489674,0.8557143890201653,0.19257980767192429,0.6346695285707522,-0.3727612033299019,77.07002036125398,13.174320150306762,0.22104486044941357,11,-0.2649998664855939,-0.32249975204467685,-0.801249623298645,-1.0274996757507333,-0.13249969482421875,4,-0.006455551563263717,2.116277212966413,8.130000114440918,1.1590947021173756,8.032500267028809,-4.100031471432342,7.892499923706055,-0.006455551563263717
2867,2003-11-10,8.020000457763674,8.180000305175781,8.0,8.100000381469728,6800000.0,-0.013833291273548154,-1.9999841055391308,-10.66709053916582,76.45575549208459,72.52664541239756,-0.11484750485942108,-0.3360677043012865,-0.5706987428872221,-1.0952103175348817,46.616103414094724,0.18000030517578125,0.1727742453922101,0.28000040054321484,-0.17776879643553833,0.7377695975219689,0.05111580205383781,0.5088849990325919,-0.18622014932250952,48.40778878721784,-19.953604828669427,0.2288845984893769,11,-0.046250581741334784,-0.21000051498413175,-0.6775003671646136,-0.9150004386901882,-0.07750034332275568,0,-0.013092330413647546,-2.4193738924984585,8.132499694824219,2.116277212966413,8.130000114440918,1.1590947021173756,8.032500267028809,-0.013092330413647546
2868,2003-11-11,7.997499942779541,8.0625,7.949999809265138,8.0,5882800.0,-0.0028055503366400947,-1.307688545675981,0.031250745058770235,76.07054215819757,73.80224123861922,-0.059839863893300205,-0.2966841687089987,-0.5333881735714643,-1.0517856232450056,46.3393057115519,0.1125001907348624,0.20056736920355522,0.23712489604949916,-0.22873671538961382,0.7029865074886112,0.004194090329942668,0.47005570176905564,-0.10152450810302494,42.675172390333316,-28.913355193964847,0.23293080571955618,11,0.0274999141693133,-0.1874999999999991,-0.6124999523162842,-0.8924999237060556,0.08500051498413264,1,-0.008752756756763236,-1.9999841055391308,8.020000457763674,-2.4193738924984585,8.132499694824219,2.116277212966413,8.130000114440918,-0.008752756756763236
2869,2003-11-12,8.147500038146973,8.162500381469728,7.982500076293945,8.022500038146973,7990000.0,0.018755873265476897,1.3225742939764664,-49.99885561701316,78.74721684817064,74.93571211617898,-0.1692416752722421,-0.42225987858120195,-0.6682223326350076,-1.1800163747677743,46.049797025848804,0.18000030517578303,0.2493896910910376,0.3578749895095825,-0.12867644498459363,0.8444264240037587,0.11459927226249533,0.6011507067566706,-0.19928069743276122,72.47713806752307,-2.614966044006053,0.24327571724708785,11,-0.12125015258789062,-0.33750009536743075,-0.7506250143051147,-1.0425000190734872,-0.125,2,-0.012273750353055557,-1.307688545675981,7.997499942779541,-1.9999841055391308,8.020000457763674,-2.4193738924984585,8.132499694824219,-0.012273750353055557
2870,2003-11-13,8.25,8.262499809265138,8.064999580383299,8.114999771118164,17296400.0,0.01258054143886067,1.4687552154113812,1.0800018310546875,79.43724096475566,76.1878319273732,-0.23535215890962569,-0.49998894723174736,-0.7559063030651041,-1.2598101974636755,45.99881306743961,0.1975002288818395,0.2649358197788345,0.42837495803833026,-0.09147895093260594,0.9482288670092665,0.1684480035528626,0.6883019125237988,-0.3000001907348624,96.0000610351557,21.529784636552975,0.2599269544854682,11,-0.2037501335144043,-0.4200000762939444,-0.828125,-1.1312499046325684,-0.25,3,-0.03848486235647486,1.3225742939764664,8.147500038146973,-1.307688545675981,7.997499942779541,-1.9999841055391308,8.020000457763674,-0.03848486235647486
2871,2003-11-14,8.017499923706055,8.147500038146973,7.982500076293945,8.125,19805600.0,-0.028181827429569095,1.1639317607624384,-0.7962955113804943,69.50758225716783,76.15593242529312,0.01739760622914055,-0.24022927682749362,-0.5079238217875321,-1.0058851165464189,45.84451147523339,0.2674999237060547,0.27848989803400936,0.17074987888336146,-0.3350899267095979,0.6765896844763217,-0.08217002391311823,0.42366978167984115,0.2449998855590838,21.600036621093405,-54.057908535077445,0.2529199027964801,11,0.028749942779541016,-0.1874999999999991,-0.5900000333786011,-0.898749828338623,0.002500534057618964,4,-0.017149960782485207,1.4687552154113812,8.25,1.3225742939764664,8.147500038146973,-1.307688545675981,7.997499942779541,-0.017149960782485207
2872,2003-11-17,7.927499771118164,8.119999885559082,7.809999942779541,8.060000419616701,14192800.0,-0.011225463479179965,1.4554491719071803,1.232563297315536,57.63440251556848,74.87241843153454,0.12001904341817315,-0.12680203585927607,-0.4046185691096458,-0.8962028407748308,45.460530318835396,0.309999942779541,0.2794118181570733,0.061749744415283025,-0.4249471979325268,0.5484466867630937,-0.18159872675862232,0.30509821558918837,0.33500003814697443,25.966820554269255,-45.41413301751239,0.24334847117390526,11,0.1087501049041748,-0.09749984741210849,-0.49999988079071045,-0.8087496757507324,0.035000324249268466,0,0.009145409142233163,1.1639317607624384,8.017499923706055,1.4687552154113812,8.25,1.3225742939764664,8.147500038146973,0.009145409142233163
2873,2003-11-18,7.742499828338622,8.0,7.7150001525878915,7.96999979019165,13925200.0,-0.023336480368443824,-1.0177029390119636,1.716972440746509,48.77125577162563,72.27161733927925,0.3145859298739113,0.08168165125234506,-0.20730237164773868,-0.6927958962789598,44.820634473982956,0.2849998474121085,0.27391091827266933,-0.1355001926422128,-0.5947289121553476,0.323728526870922,-0.3651145523987802,0.09411416711435461,0.5018999862670919,5.022774976266661,-62.57177144088119,0.22961435975656724,11,0.2462501525878933,0.08750009536743342,-0.29937493801116855,-0.6237497329711905,0.24250030517578125,1,0.02583148731502294,1.4554491719071803,7.927499771118164,1.1639317607624384,8.017499923706055,1.4687552154113812,8.25,0.02583148731502294
2874,2003-11-19,7.675000190734862,7.827499866485597,7.5,7.730000019073486,16144800.0,-0.008718067691354858,1.6200039291456663,0.2417575277404023,42.911873474713545,67.90638635238653,0.3643572622535354,0.1734311636629169,-0.12511549411094425,-0.6070948925416966,44.370737698961484,0.3274998664855966,0.26221125455351846,-0.21274983882904142,-0.6438160826419717,0.21831640498388794,-0.42828296073550565,0.002783283077423704,0.5376356441497832,22.950850427558713,-41.72312968981587,0.21553312190646487,11,0.20624971389770685,0.15499973297119318,-0.21312522888183505,-0.5562500953674308,0.3999996185302761,2,0.0530944960132691,-1.0177029390119636,7.742499828338622,1.4554491719071803,7.927499771118164,1.1639317607624384,8.017499923706055,0.0530944960132691
2875,2003-11-20,7.614999771118164,7.677499771118164,7.517499923706055,7.605000019073486,12761200.0,-0.007817644055452933,1.370372463486569,-0.1818142410029188,39.24526536451066,63.19790387186607,0.38400459321831626,0.25517813383961396,-0.05509374031584535,-0.5321708191824328,43.55068960290672,0.15999984741210938,0.2515743907926913,-0.2782502412796024,-0.6911797537730351,0.13467927121383028,-0.48471499752631786,-0.07178548503288606,0.540625196975709,17.760581365720455,-43.00140342891411,0.20646475624671629,11,0.2662501335144052,0.2150001525878915,-0.10937488079071045,-0.4962496757507324,0.5625,3,0.05351284035153325,1.6200039291456663,7.675000190734862,-1.0177029390119636,7.742499828338622,1.4554491719071803,7.927499771118164,0.05351284035153325
2876,2003-11-21,7.627500057220459,7.872499942779541,7.5250000953674325,7.872499942779541,10103200.0,0.0016415346655302976,1.8367347733173407,-24.50059606122741,38.549628740396365,58.98611201056738,0.3266919685066334,0.2605658112129534,-0.05810736737058875,-0.5360697836477684,43.552684694688374,0.3474998474121085,0.22366898027490656,-0.26862494945526105,-0.6727858041359269,0.13553590522540482,-0.47070537679559443,-0.06654452211492856,0.4756749134259035,20.564529153983052,-35.582103175185445,0.20208042734033274,11,0.25374984741211026,0.2024998664855966,-0.1181250810623169,-0.5087499618530273,0.6624999046325684,4,0.04883643919830849,1.370372463486569,7.614999771118164,1.6200039291456663,7.675000190734862,-1.0177029390119636,7.742499828338622,0.04883643919830849
2877,2003-11-24,7.7750000953674325,7.835000038146973,7.607500076293945,7.65749979019165,10465600.0,0.01933792684896085,-1.0919562405454586,-0.4795933063709403,45.869953697356465,55.63049107047392,0.15732864384249012,0.1417975692900919,-0.1918739474947797,-0.6728259392068558,43.38905344681755,0.22749996185302734,0.1773062676114021,-0.13474991321563667,-0.49948812154803424,0.2299882951167609,-0.31711901738183546,0.04761919095056211,0.2799208776272204,55.000019073486506,-0.5217158910333595,0.182369104166199,11,0.10624980926513672,0.05499982833862305,-0.25750017166137784,-0.6562500000000009,0.4524998664855948,0,0.031511300243227014,1.8367347733173407,7.627500057220459,1.370372463486569,7.614999771118164,1.6200039291456663,7.675000190734862,0.031511300243227014
2878,2003-11-25,7.877500057220459,7.9375,7.690000057220459,7.835000038146973,12434400.0,0.013183274674697376,2.046154929618794,0.3617013505616491,44.404323553866256,51.81461403777344,0.04024924822788467,0.0520057118661974,-0.28351835001371306,-0.7663119047927331,42.73808130442397,0.24749994277954102,0.13174917804273267,-0.03862495422363299,-0.3959891334506356,0.3187392250033687,-0.21730704383713473,0.14005713538986786,0.13302723793462157,86.28572736467633,33.11847076316564,0.17868208961350088,11,0.003749847412110263,-0.04750013351440341,-0.3650001287460327,-0.7587499618530273,0.47499990463256836,1,0.010790230089438468,-1.0919562405454586,7.7750000953674325,1.8367347733173407,7.627500057220459,1.370372463486569,7.614999771118164,0.010790230089438468
2879,2003-11-26,8.020000457763674,8.100000381469728,7.914999961853027,8.050000190734862,11065200.0,0.01808954611337632,1.846157796280623,-0.705875753121796,46.15385897894187,48.116460483794114,-0.13660433779975723,-0.07504643739059613,-0.4108656680674585,-0.8990378318490571,41.93059615168704,0.22250032424926935,0.0994288676169166,0.09162542819976949,-0.2621485410773836,0.4453993974769217,-0.08526155643880706,0.26851241283834604,-0.5200004577636737,86.26611831118741,36.742490530689054,0.1768869846385762,11,-0.19625043869018732,-0.19000053405761808,-0.5075005292892474,-0.901250362396242,0.43499946594238104,2,-0.004364129956549889,2.046154929618794,7.877500057220459,-1.0919562405454586,7.7750000953674325,1.8367347733173407,7.627500057220459,-0.004364129956549889
2880,2003-11-28,8.042499542236326,8.102499961853027,8.0,8.005000114440918,4116000.0,0.002805371968635395,-3.31581906157769,-1.2499920526433796,46.896546054254145,45.60412312791482,-0.21415323359235927,-0.08766682089657962,-0.42142575518321124,-0.9107739376746888,40.655217792128454,0.10249996185302734,0.06804170811413979,0.10499954223632635,-0.25075764214347984,0.46075672661613254,-0.07287904995357586,0.28287813442622944,-0.5304995346069319,89.6103145474584,41.771242138323245,0.17787859218990307,11,-0.23249959945678533,-0.2087495326995823,-0.5568745136260969,-0.9174995422363263,0.37750053405761896,4,0.004041065449631898,1.846157796280623,8.020000457763674,2.046154929618794,7.877500057220459,-1.0919562405454586,7.7750000953674325,0.004041065449631898
2881,2003-12-01,8.107500076293945,8.1875,8.002499580383299,8.020000457763674,8526800.0,0.008082130899263351,-2.020381154049703,2.3333587650365577,53.119413529856885,45.10245768505798,-0.2961924796343034,-0.14369208469462968,-0.4703426313486938,-0.9626880318172688,39.42295119509494,0.185000419616701,0.016876855803080737,0.15962507724761998,-0.20355272424709625,0.5228028787423371,-0.02196382349973902,0.3412139779949781,-0.571880070495606,86.20690789149158,36.85186685530981,0.18158890074735842,12,-0.2637500762939453,-0.27375006675720126,-0.6218750476837158,-0.9574999809265137,0.23750019073486328,0,0.008633943159482182,-3.31581906157769,8.042499542236326,1.846157796280623,8.020000457763674,2.046154929618794,7.877500057220459,0.008633943159482182
2882,2003-12-02,8.012499809265138,8.102499961853027,8.0,8.095000267028809,11102800.0,-0.011717578308335086,1.1025666105872687,-0.9428664850136228,50.50846975447918,45.29548146093059,-0.20994492818639277,-0.04426690873497385,-0.3591444598971876,-0.8557394135797187,38.046532939362685,0.10750007629394531,-0.05069628384805025,0.060374808311464356,-0.3037871031846784,0.4245367198076062,-0.12170614743660657,0.24245576405953528,-0.4377670038146997,64.8240782185557,14.019973116447083,0.18208095574807112,12,-0.1687498092651385,-0.14374995231628596,-0.5318747758865374,-0.8562498092651385,0.26249980926513317,1,0.03463340520358016,-2.020381154049703,8.107500076293945,-3.31581906157769,8.042499542236326,1.846157796280623,8.020000457763674,0.03463340520358016
2883,2003-12-03,7.987500190734862,8.175000190734862,7.949999809265138,7.989999771118164,13196000.0,-0.0031200772699386814,-4.806435734941306,0.030297775928249268,44.07408139996522,45.424615674847445,-0.16375815491598544,-0.012422074588341658,-0.3268494970196709,-0.8187356758106121,36.6913494865546,0.2250003814697239,-0.09506357688476097,0.030625176429747825,-0.33273951384421263,0.3939898667037083,-0.15105716870723196,0.2123075215667285,-0.37600135361144993,26.605584856003624,-20.570659669938188,0.18168234513698026,12,-0.13500022888183505,-0.10625028610229315,-0.5068751573562613,-0.8312501907348624,0.35249996185302646,2,0.030046918984309334,1.1025666105872687,8.012499809265138,-2.020381154049703,8.107500076293945,-3.31581906157769,8.042499542236326,0.030046918984309334
2884,2003-12-04,8.002499580383299,8.039999961853027,7.875,7.949999809265138,9282000.0,0.001877857814117423,1.5882238544736489,-21.003433803883116,40.19800170263932,45.53047526797286,-0.14239015709679492,-0.03139386021430646,-0.3335034794514069,-0.8201247302757846,34.81327716292901,0.16499996185302734,-0.11327039787735949,0.047124600410459294,-0.31517171224428786,0.40942091306520556,-0.1340235559169134,0.22827275673783287,-0.3564406734872909,40.79986572265568,-0.1922121587684842,0.1811481563273733,12,-0.14624953269958318,-0.12124967575072976,-0.48249959945678533,-0.8037495613098127,0.27500057220458984,3,0.04373638235829369,-4.806435734941306,7.987500190734862,1.1025666105872687,8.012499809265138,-2.020381154049703,8.107500076293945,0.04373638235829369
2885,2003-12-05,7.960000038146973,8.039999961853027,7.917500019073486,7.957499980926514,10566400.0,-0.005310783438277955,-1.9696962691096147,0.047620345140783525,47.31935084301309,46.50488883493026,-0.05118887042139253,-0.0024067036448105483,-0.28201316977715507,-0.7658801993013933,32.5968085590829,0.12249994277954102,-0.10551321656652046,0.013125061988830566,-0.33977596440852054,0.36602608838618167,-0.16332545120984499,0.18957557518750612,-0.2814546656647252,27.20001220703125,-15.5739631053994,0.17645051319867575,12,-0.0625,-0.07875013351440341,-0.3925001621246338,-0.7137501239776611,0.44750022888183594,4,0.06218591497322579,1.5882238544736489,8.002499580383299,-4.806435734941306,7.987500190734862,1.1025666105872687,8.012499809265138,0.06218591497322579
2886,2003-12-08,8.079999923706055,8.087499618530272,7.929999828338622,7.954999923706055,7366000.0,0.015075362435176265,1.2500068119891452,49.99885561701316,56.91611291514065,47.732239859128505,-0.11203298563718622,-0.1333798600908862,-0.38813812291281735,-0.8709629101509408,30.125510488385014,0.1574997901916495,-0.07828403568366227,0.1357499361038208,-0.2120820840725397,0.4835819562801804,-0.03816607398435856,0.30966594619200105,-0.37091727357274173,68.33326445689913,22.465291771047944,0.17391601008817992,12,-0.1412498950958252,-0.19875001907348544,-0.44624996185302734,-0.7674999237060547,0.4049997329711914,0,0.042079227202757474,-1.9696962691096147,7.960000038146973,1.5882238544736489,8.002499580383299,-4.806435734941306,7.987500190734862,0.042079227202757474
2887,2003-12-09,7.914999961853027,8.137499809265138,7.914999961853027,8.122500419616701,8118000.0,-0.020420787550867514,-1.1445721114073155,-1.6600036621093892,57.9676807632926,49.23927954906476,0.08371826357901035,0.024612278773023633,-0.2082348436835053,-0.6930912501074253,28.541739462715643,0.22249984741211115,-0.04112774497826077,-0.024000000953674494,-0.3701836965788736,0.32218369467152463,-0.19709184876627361,0.14909184685892463,-0.17721227072771306,13.3333121405843,-36.14390140333259,0.1730918478125995,12,0.11625003814697266,-0.033750057220458096,-0.28125,-0.6024999618530273,0.7250003814697266,1,0.054327265603057784,1.2500068119891452,8.079999923706055,-1.9696962691096147,7.960000038146973,1.5882238544736489,8.002499580383299,0.054327265603057784
2888,2003-12-10,7.927499771118164,7.9749999046325675,7.869999885559082,7.940000057220459,6943600.0,0.0015792557581024713,1.5454555963356111,0.06024220976192613,62.287093783152464,51.03186119397705,0.0883474595606053,0.006955980553007279,-0.20183263695178866,-0.6927555120914359,27.241455984266494,0.10500001907348544,-1.2063827734110077e-05,-0.008000183105468572,-0.3531073284370514,0.33710696222611425,-0.18055375577126043,0.1645533895603224,-0.162729341460369,21.49529045184553,-30.04281686416869,0.1725535726657912,12,0.10125017166137695,-0.046249866485594815,-0.2937498092651367,-0.6149997711181641,0.7800006866455096,2,0.04383473446169428,-1.1445721114073155,7.914999961853027,1.2500068119891452,8.079999923706055,-1.9696962691096147,7.960000038146973,0.04383473446169428
2889,2003-12-11,8.047499656677246,8.112500190734862,7.882500171661378,7.9124999046325675,8705200.0,0.015137166701192584,-1.3589840148871544,-10.799732977303142,69.88507662289263,53.58614236827022,-0.03055458905050834,-0.1274544663498416,-0.3051761188739306,-0.7998501819602826,25.711062864972796,0.23000001907348366,0.02485190386004099,0.11699972152709925,-0.21792206582546747,0.451921508879666,-0.05046117214918411,0.2844606152033826,-0.2573654527989184,66.35507354880987,10.108760708826715,0.16746089367628353,12,-0.018749713897705078,-0.16624975204467685,-0.4118746519088745,-0.7349996566772461,0.7025003433227539,3,0.03634675469267612,1.5454555963356111,7.927499771118164,-1.1445721114073155,7.914999961853027,1.2500068119891452,8.079999923706055,0.03634675469267612
2890,2003-12-12,7.932499885559082,8.092499732971191,7.894999980926514,8.092499732971191,8023200.0,-0.014290124389473635,1.4687492549412298,-1.1851862317432766,62.8151387618323,54.66344517182304,0.07509819770079318,-0.039485023586612655,-0.1755605735900989,-0.6722833105986812,23.775816427401626,0.19749975204467773,0.043611986308560446,0.017874956130981445,-0.2814939448082434,0.3172438570702063,-0.13180949433863098,0.16755940660059387,-0.11852373391345417,23.364492645118816,-35.850563519806414,0.1496844504696124,12,0.09000015258789062,-0.051249980926512784,-0.24749982357025146,-0.586249828338623,1.0,4,0.04349199773161949,-1.3589840148871544,8.047499656677246,1.5454555963356111,7.927499771118164,-1.1445721114073155,7.914999961853027,0.04349199773161949
2891,2003-12-15,7.880000114440918,8.100000381469728,7.862500190734862,8.015000343322754,11149600.0,-0.006618313504641704,-1.7941186370317201,0.8437522351763107,54.79453068899398,55.13967416454692,0.10273731328955282,0.0023035386936181013,-0.11512071605543728,-0.6055978318844595,22.41508182287479,0.23750019073486595,0.04828100590908235,-0.027749824523925604,-0.32346432518228774,0.26796467613443653,-0.17560707485310623,0.12010742580525591,-0.04361253189402792,6.363617447756176,-51.179349283884335,0.14785725032918112,12,0.13875007629394354,0.0012497901916512788,-0.11875009536743164,-0.49375009536743164,1.0900001525878906,0,0.06694164275723691,1.4687492549412298,7.932499885559082,-1.3589840148871544,8.047499656677246,1.5454555963356111,7.927499771118164,0.06694164275723691
2892,2003-12-16,8.0,8.047499656677246,7.855000019073486,7.877500057220459,12144800.0,0.01522841165181843,-1.2985028738331725,-0.9074054451179022,55.5056262609421,56.40984581576657,-0.021481102507021177,-0.11803819967594009,-0.224171705125225,-0.7118076597696339,22.368248117639684,0.19249963760375977,0.05276538945156517,0.0886250495910641,-0.20987321515033486,0.38712331433246394,-0.06062408277963627,0.23787418196176358,0.1875,56.31063466520537,2.304150474051241,0.14924913237069978,12,-0.0037500858306875884,-0.11875009536743075,-0.1612501144409162,-0.5325000286102277,1.0850000381469727,1,0.06062495708465576,-1.7941186370317201,7.880000114440918,1.4687492549412298,7.932499885559082,-1.3589840148871544,8.047499656677246,0.06062495708465576
2893,2003-12-17,7.942500114440918,8.042499542236326,7.875,8.015000343322754,7589200.0,-0.007187485694885254,1.6274721000509085,-0.5918388795683941,46.22868381459584,57.07992160598396,0.032368087480712404,-0.04720686292114884,-0.15818020431210833,-0.640352814721604,22.99267054866007,0.16749954223632635,0.03922331034232762,0.021125149726867853,-0.26676398464129214,0.30901428409502874,-0.1228194174572117,0.1650697169109483,0.2383498859405524,33.98059690713464,-15.286578262296118,0.1439445671840804,12,0.05374979972839444,-0.06125020980834872,-0.05062520503997803,-0.45250010490417303,0.9774999618530273,2,0.08781872443585526,-1.2985028738331725,8.0,-1.7941186370317201,7.880000114440918,1.4687492549412298,7.932499885559082,0.08781872443585526
2894,2003-12-18,8.082500457763674,8.095000267028809,7.920000076293945,7.925000190734862,9569200.0,0.017626734819708556,-1.0895483297938362,-2.172410617979043,51.74676708161978,57.57185674360692,-0.10626569830088073,-0.16349549555197207,-0.28482442633544025,-0.7645243130458841,25.040097792393112,0.17500019073486328,0.03994431549945787,0.1407504796981831,-0.1309454811381503,0.4124464405345156,0.0049024992800159595,0.27659846011634937,0.09183254299163757,92.85718456295513,46.681681600859136,0.13584798041816626,12,-0.08625054359436124,-0.2012505531311044,-0.1650005578994751,-0.507500648498536,0.7824993133544904,3,0.07732755516266687,1.6274721000509085,7.942500114440918,-1.2985028738331725,8.0,-1.7941186370317201,7.880000114440918,0.07732755516266687
2895,2003-12-19,8.022500038146973,8.145000457763674,7.934999942779541,8.114999771118164,13598000.0,-0.0074234972123097265,1.7540851359210143,-0.5872988961616845,46.271923036703974,56.38916897933618,-0.04075291997403063,-0.07525945770145093,-0.21430755918275146,-0.6908392328015633,27.278480678641014,0.21000051498413264,0.05221338076122617,0.06037504673004168,-0.16538255638109867,0.28613264984118114,-0.05250375482552805,0.1732538482856114,0.14544630297470285,57.75853989394465,15.959080752585429,0.11287880155556974,12,-0.022499799728393555,-0.1412501335144034,-0.10437512397766113,-0.40375018119811834,1.0974998474121094,4,0.09068245040744993,-1.0895483297938362,8.082500457763674,1.6274721000509085,7.942500114440918,-1.2985028738331725,8.0,0.09068245040744993
2896,2003-12-22,8.0,8.052499771118164,7.869999885559082,8.050000190734862,12641600.0,-0.002804616770331614,5.636437724332853,0.5405441629808144,49.41452785671714,55.43881865638336,-0.034413176440779125,-0.024687534127413535,-0.18117452161954883,-0.6564826597221334,28.46444486100122,0.18249988555908203,0.06877931091425893,0.01925001144409144,-0.14272055917223625,0.18122058206042002,-0.06173527386407329,0.10023529675225529,0.16168741468071168,49.999917786820916,10.653854925085398,0.08098528530816422,12,2.384185791015625e-07,-0.15625,-0.061875104904174805,-0.3112502098083487,1.1525001525878906,0,0.11656248569488525,1.7540851359210143,8.022500038146973,-1.0895483297938362,8.082500457763674,1.6274721000509085,7.942500114440918,0.11656248569488525
2897,2003-12-23,8.020000457763674,8.082500457763674,7.927499771118164,8.0,9868000.0,0.0025000572204592064,1.137933756017967,-0.4000076293654773,51.52942570354312,54.243522203093434,-0.042413176168139444,-0.02676428979132872,-0.19170223031795075,-0.663511720543994,29.76715645184565,0.1550006866455096,0.07783930920866844,0.027000451087953792,-0.10344012558219795,0.15744102775810553,-0.03821983724712119,0.09222073942302966,0.1355532090048932,54.54554912452909,13.02659928595726,0.06522028833507577,12,-0.02000021934509455,-0.17625045776367365,-0.08187556266784846,-0.3312506675720224,1.0374994277954084,1,0.11845383479317606,5.636437724332853,8.0,1.7540851359210143,8.022500038146973,-1.0895483297938362,8.082500457763674,0.11845383479317606
2898,2003-12-24,7.9625000953674325,8.052499771118164,7.9375,8.050000190734862,3276400.0,-0.007169620837188195,1.4865015336237337,-4.374904634750575,48.190068582559626,51.83296575416754,0.02299194536764837,0.03945336342243966,-0.12496019595603602,-0.5926039494846789,30.67955953634377,0.11499977111816406,0.06316522407035485,-0.03474991321563614,-0.1544414379044623,0.08494161147318913,-0.09459567556004966,0.025095849128776493,0.18704249844723275,33.63636994163536,-7.644160521935213,0.059845762344412703,12,0.03750014305114657,-0.11875009536743253,-0.02937519550323575,-0.27375030517578125,1.155000209808347,2,0.1409733035271934,1.137933756017967,8.020000457763674,5.636437724332853,8.0,1.7540851359210143,8.022500038146973,0.1409733035271934
2899,2003-12-26,7.985000133514403,8.015000343322754,7.932499885559082,7.980000019073486,2407200.0,0.002825750439872765,1.5384547668652249,-0.057144102756924796,51.15207758070955,50.53707006737612,-0.01039961193965766,0.01496395331813627,-0.1368800187229411,-0.5988349599252265,30.97364346886583,0.08250045776367188,0.059640445174992784,-0.010499858856202415,-0.1298137002092501,0.10881398249684437,-0.07015677953272625,0.049157061820321424,0.15865160880543794,41.818184970817036,-1.1920712818903922,0.05965692067652351,12,0.015000104904175693,-0.1412501335144034,-0.07562518119811745,-0.29625034332275213,1.2300000190734872,4,0.1170945431616448,1.4865015336237337,7.9625000953674325,1.137933756017967,8.020000457763674,5.636437724332853,8.0,0.1170945431616448
2900,2003-12-29,8.074999809265138,8.122500419616701,7.9749999046325675,8.015000343322754,6926000.0,0.011271092579321573,-1.1071450466958785,11.999618539006873,49.76302782016337,49.97801419306161,-0.08723347436636697,-0.07639273755505549,-0.21656683943309218,-0.6711984937378386,31.468664568212894,0.14750051498413352,0.05271093967330831,0.07787480354309295,-0.04496738476826323,0.20071699185444825,0.01645370938741486,0.13929589769877104,0.06287889858977636,81.18791687754484,39.671450591708776,0.06142109415567785,12,-0.0749995708465594,-0.22249984741211115,-0.21937489509582608,-0.3862500190734872,1.1149997711181623,0,0.09783281492422957,1.5384547668652249,7.985000133514403,1.4865015336237337,7.9625000953674325,1.137933756017967,8.020000457763674,0.09783281492422957
2901,2003-12-30,8.177499771118164,8.237500190734862,8.050000190734862,8.092499732971191,8840000.0,0.012693494027754548,-1.2058937376932843,1.41667991226114,63.22416768520006,50.83562990686805,-0.15991159590131332,-0.18274926090137456,-0.30428764789009755,-0.7552473246070033,31.8479349666769,0.1875,0.027810868115698995,0.17687478065490758,0.03786636193029125,0.3158831993795239,0.1073705712926003,0.24637899001721575,-0.32249975204467773,80.64505212899859,34.09451049155807,0.06950420936230801,12,-0.1237497329711914,-0.2962496280670166,-0.32187485694885165,-0.4887499809265128,1.135000228881836,1,0.11525529083714581,-1.1071450466958785,8.074999809265138,1.5384547668652249,7.985000133514403,1.4865015336237337,7.9625000953674325,0.11525529083714581
2902,2003-12-31,8.289999961853027,8.357500076293945,8.202500343322754,8.25,11532000.0,0.013757284485925503,-1.2963046687906639,0.470587575312188,66.59038731810357,53.0980414072578,-0.25362010494140996,-0.2881684331947696,-0.4014444501003407,-0.8486943868101333,32.425192950784755,0.18000030517578125,0.02211404490101998,0.27549996376037633,0.08546815851468281,0.46553176900606896,0.18048406113753046,0.3705158663832231,-0.42734993934631316,84.11762725936563,32.976828669466194,0.09501590262284638,12,-0.17624998092651367,-0.30749988555908203,-0.43437504768371493,-0.5937499999999991,0.9175004959106445,2,0.10404103675557463,-1.2058937376932843,8.177499771118164,-1.1071450466958785,8.074999809265138,1.5384547668652249,7.985000133514403,0.10404103675557463
2903,2004-01-02,8.227499961853027,8.409999847412111,8.225000381469728,8.362500190734862,13181200.0,-0.007539203894764479,-1.6428610354224105,-3.3750089407051984,58.69566018629341,53.870140641110424,-0.16365107346048013,-0.2179402629419087,-0.32239906739899027,-0.7682293708296619,32.82320871565343,0.1849994659423828,0.03264325969981563,0.20099997520446777,-0.010904876199809621,0.41290482660874517,0.09504754950232908,0.30695240090660647,-0.3450559371948243,61.78012562538049,12.044831617780929,0.10595242570213867,1,-0.08750009536743164,-0.17750000953674316,-0.37187504768371493,-0.5275001525878888,1.0024995803833008,4,0.10088118232201349,-1.2963046687906639,8.289999961853027,-1.2058937376932843,8.177499771118164,-1.1071450466958785,8.074999809265138,0.10088118232201349
2904,2004-01-05,8.352499961853027,8.372500419616701,8.232500076293945,8.262499809265138,13903600.0,0.015192950541423889,1.1538337392528808,-0.6666666666666623,70.09567762371962,56.51722448411217,-0.2752717094026025,-0.3324179111809613,-0.42849588266728755,-0.8753131295664618,33.792616654175156,0.14500045776367365,0.03770574795296611,0.3084999561309818,0.05185464909496851,0.565145263166996,0.18017730261297515,0.43682260964898845,-0.4384025878295894,86.78163376489809,32.31806018271649,0.128322653518007,1,-0.21250009536743164,-0.2200000286102295,-0.49687504768371493,-0.6525001525878888,0.9899997711181658,0,0.09158938603012401,-1.6428610354224105,8.227499961853027,-1.2963046687906639,8.289999961853027,-1.2058937376932843,8.177499771118164,0.09158938603012401
2905,2004-01-06,8.454999923706055,8.625,8.412500381469728,8.604999542236326,19274000.0,0.012271770406603766,1.236831802439373,-1.666659602424461,76.25566978345073,59.499573587082565,-0.34639714096834595,-0.4173289767369841,-0.5113178096587072,-0.9585600808897183,35.078189031172904,0.27250003814697266,0.06400409188176326,0.38624992370605504,0.07421717967285346,0.6982826677392557,0.23023355168945514,0.5422662957226558,-0.5111484012792964,70.43475953301464,9.478448796998158,0.15601637201660046,1,-0.17875003814697266,-0.21499991416931152,-0.6281249523162842,-0.7550001144409162,0.7899999618530273,1,0.08988766833113204,1.1538337392528808,8.352499961853027,-1.6428610354224105,8.227499961853027,-1.2963046687906639,8.289999961853027,0.08988766833113204
2906,2004-01-07,8.420000076293945,8.5,8.345000267028809,8.414999961853027,9690400.0,-0.00413954437941233,-1.1379346632202731,-0.03333418104599305,70.79205864051514,61.639866135635,-0.2744123570336896,-0.3747655695063745,-0.45873637693502456,-0.906071673478916,36.00094772734956,0.1549997329711914,0.07380079349665714,0.3342500686645504,-0.015170838290565314,0.683670975619667,0.15953961518699167,0.5089605221421083,-0.42165667566132736,51.47926857070626,-9.648927025893606,0.17471045347755812,1,-0.1412501335144043,-0.18000006675720215,-0.5981251001358032,-0.7200002670288068,0.755000114440918,2,0.09144887139101665,1.236831802439373,8.454999923706055,1.1538337392528808,8.352499961853027,-1.6428610354224105,8.227499961853027,0.09144887139101665
2907,2004-01-08,8.345000267028809,8.397500038146973,8.25,8.257499694824219,13144000.0,-0.008907340687121179,-1.8780505959303677,17.49971390425329,69.58636103332695,64.01723196349803,-0.1659104199764876,-0.28026901377391056,-0.3644879291284582,-0.8136023644192285,36.4629106278954,0.1700000762939453,0.09573927444024477,0.2377502441406243,-0.12024452626393689,0.5957450145451846,0.05875285893834459,0.4167476293429049,-0.29652433844679926,29.999999999999687,-33.134456072525,0.17899738520228017,1,-0.06625032424926758,-0.10500025749206543,-0.506250262260437,-0.6450004577636701,1.3424997329711914,3,0.11593765152935864,-1.1379346632202731,8.420000076293945,1.236831802439373,8.454999923706055,1.1538337392528808,8.352499961853027,0.11593765152935864
2908,2004-01-09,8.274999618530272,8.397500038146973,8.272500038146973,8.300000190734862,10259600.0,-0.008388333883596166,-7.333407508663606,-0.2857189567416159,60.05216067919415,65.00613008555189,-0.05243402616168602,-0.1927838410568441,-0.28363407413831165,-0.7277191209204865,37.31035567812037,0.125,0.1153347870104735,0.1503746032714819,-0.20460595391438474,0.5053551604573485,-0.02711567532145054,0.3278648818644152,-0.1804017642348228,10.827910954743135,-46.54140080960863,0.17749027859293326,1,0.02500033378601252,-0.0349996089935285,-0.4187496900558454,-0.5749998092651332,1.2200002670288104,4,0.11268892836505318,-1.8780505959303677,8.345000267028809,-1.1379346632202731,8.420000076293945,1.236831802439373,8.454999923706055,0.11268892836505318
2909,2004-01-12,8.340000152587889,8.357500076293945,8.237500190734862,8.247500419616701,8904400.0,0.007855049795055136,-1.1333276819395226,-3.6999046347509545,66.49348629089135,66.86506991563277,-0.06904270155210135,-0.24743344439571402,-0.3376082713145738,-0.7754994889341074,37.522226648082594,0.11999988555908381,0.13442622313311325,0.20075011253356756,-0.1647959052312764,0.5662961302984115,0.017977103651146464,0.38352312141598954,-0.2029701266360764,26.451616078833712,-29.593316664686785,0.18277300888242196,1,-0.002500057220457208,-0.10000014305114568,-0.473125219345091,-0.6400003433227504,1.1724996566772479,0,0.10671455316128187,-7.333407508663606,8.274999618530272,-1.8780505959303677,8.345000267028809,-1.1379346632202731,8.420000076293945,0.10671455316128187
2910,2004-01-13,8.277500152587889,8.340000152587889,8.239999771118164,8.329999923706055,9841600.0,-0.007494004659053477,1.7586225040120826,-0.5675667316198486,63.840386073426494,66.93353862543572,0.02816455861222522,-0.1662872921519689,-0.26732107523651827,-0.6963671074414046,37.74554738853071,0.10000038146972479,0.16348457139076444,0.12100009918212784,-0.23592527729164559,0.47792547565590127,-0.057462589054757984,0.29946278741901455,-0.10143252871222153,15.23809177804975,-39.85421913808266,0.17846268823688652,1,0.1362500190734881,-0.037500143051145685,-0.40875017642974676,-0.5775003433227504,1.1649999618530291,1,0.1286619825733668,-1.1333276819395226,8.340000152587889,-7.333407508663606,8.274999618530272,-1.8780505959303677,8.345000267028809,0.1286619825733668
2911,2004-01-14,8.407500267028809,8.462499618530272,8.274999618530272,8.300000190734862,9261600.0,0.01570523854358097,-1.38093392753337,-2.04762942779288,67.41570384949692,67.0252404622572,-0.07350925550722032,-0.2685087390717502,-0.389152341411803,-0.8088100408441736,38.42604393332962,0.1875,0.19323249582739344,0.224625205993652,-0.12413674304268874,0.5733871550299936,0.05024423147548163,0.39900618051182235,-0.19551805306319459,75.55578161226549,19.55184113878738,0.1743809745181706,1,0.017499923706054688,-0.16750025749206543,-0.5181252956390381,-0.7075004577636701,1.0399999618530273,2,0.09961339184426143,1.7586225040120826,8.277500152587889,-1.1333276819395226,8.340000152587889,-7.333407508663606,8.274999618530272,0.09961339184426143
2912,2004-01-15,8.484999656677246,8.574999809265138,8.329999923706055,8.404999732971191,13252000.0,0.009217887265774216,-1.1304380276317472,0.744184808644263,73.06840980621247,68.6222126422482,-0.13459293110051362,-0.3244446080207748,-0.45830044153763083,-0.8668060608497896,39.345327749378015,0.2449998855590838,0.22328634430526506,0.2778746128082279,-0.08452688341230008,0.640276109028755,0.09667386469796391,0.4590753609184919,-0.24499988555908203,73.33325798120318,13.900991451635306,0.18120074811026365,1,-0.05624961853027344,-0.24499964714050293,-0.5749996900558472,-0.7849998474121076,1.2300004959106445,3,0.08132004266077053,-1.38093392753337,8.407500267028809,1.7586225040120826,8.277500152587889,-1.1333276819395226,8.340000152587889,0.08132004266077053
2913,2004-01-16,8.640000343322754,8.664999961853027,8.477499961853027,8.477499961853027,12955600.0,0.018267612600730176,-1.3076868903834642,2.031256705528932,75.88931957077892,69.2659506363659,-0.2513602094243286,-0.44745215648399395,-0.6018482093212754,-1.0027209377528674,40.4133618404231,0.1875,0.23561075059446246,0.39800028800964427,0.009516093564105432,0.7864844824551822,0.20375819078687485,0.5922423852324137,-0.3692005538940428,94.15213288538504,31.14960061377044,0.1942420972227691,1,-0.1887502670288086,-0.38000035285949707,-0.6837503910064697,-0.9400005340576154,1.0974998474121094,4,0.12123838137191556,-1.1304380276317472,8.484999656677246,-1.38093392753337,8.407500267028809,1.7586225040120826,8.277500152587889,0.12123838137191556
2914,2004-01-20,8.707500457763674,8.75,8.574999809265138,8.612500190734862,13680000.0,0.007812512935035487,-1.0588132997492634,0.5846156554808487,75.45271660665745,69.1767336167222,-0.2941397498249554,-0.4908965778829675,-0.6613882333181618,-1.0502296269988411,41.374840932028924,0.1750001907348615,0.23680430390825968,0.434250402450564,0.001732898722083931,0.866767906179045,0.21799165058632397,0.650509154314804,-0.3972806510925313,91.66676016410705,29.68544284278279,0.21625875186424043,1,-0.213750362396242,-0.4050004482269305,-0.752500534057619,-1.0075006484985352,0.6449995040893537,1,0.09043920601729827,-1.3076868903834642,8.640000343322754,-1.1304380276317472,8.484999656677246,-1.38093392753337,8.407500267028809,0.09043920601729827
2915,2004-01-21,8.75,8.824999809265137,8.649999618530272,8.685000419616701,10830000.0,0.004880797014306548,-1.5925727081993661,0.6842041861165045,74.20718065845008,69.55619161871498,-0.3245195940486223,-0.5018281247760932,-0.6984129092833111,-1.0723674919493114,42.229222616950175,0.17500019073486506,0.2571179373822474,0.4403749465942379,-0.0245056235412342,0.9052555167297092,0.20793466152650275,0.6728152316619731,-0.3870065701293939,86.36367577165235,25.63846156734752,0.2324402850677358,1,-0.21875,-0.4100000858306885,-0.7950000762939453,-1.0500001907348615,0.6000003814697266,2,0.08714283534458711,-1.0588132997492634,8.707500457763674,-1.3076868903834642,8.640000343322754,-1.1304380276317472,8.484999656677246,0.08714283534458711
2916,2004-01-22,8.932499885559082,9.050000190734863,8.829999923706055,8.850000381469727,20161600.0,0.020857129778180772,-2.591828790745109,1.2692313335387762,75.64868861271466,70.22978357198028,-0.4768187984553318,-0.6438985002261788,-0.8732849653488657,-1.2353134800692178,43.92663611242668,0.3000001907348633,0.2599795060300085,0.5762498378753662,0.058121868043452096,1.0943778077072803,0.31718585295941004,0.8353138227913224,-0.5048255625732416,83.68051922249082,24.843795442396484,0.25906398491595684,1,-0.28874969482421875,-0.4799997806549072,-0.9806249141693115,-1.2012500762939435,0.5250005722045898,3,0.05709490460854516,-1.5925727081993661,8.75,-1.0588132997492634,8.707500457763674,-1.3076868903834642,8.640000343322754,0.05709490460854516
2917,2004-01-23,8.970000267028809,9.032500267028807,8.920000076293945,8.9975004196167,10698800.0,0.004198195572367336,1.3076998317618536,-0.3333371865860566,80.24438905843077,72.47336450300658,-0.46526737922397565,-0.6393583222672028,-0.8989377487677341,-1.2558372265675715,45.56490973025653,0.1125001907348615,0.24781226424422798,0.5662502288818363,0.005485829442202217,1.1270146283214695,0.28586802916201925,0.8466324286016533,-0.44275380520312524,86.02621978644368,26.42326633338547,0.28038219971981665,1,-0.3262500762939453,-0.5175001621246338,-1.0200002193450928,-1.2012503147125226,0.3774995803833008,4,0.053232993047746424,-2.591828790745109,8.932499885559082,-1.5925727081993661,8.75,-1.0588132997492634,8.707500457763674,0.053232993047746424
2918,2004-01-26,9.085000038146973,9.085000038146973,8.84749984741211,8.927499771118164,11152800.0,0.012820486922488827,2.015870324733123,-5.727250658898599,80.08212169112397,73.9832128808102,-0.5065551631154541,-0.7019402477270429,-0.9997839728137556,-1.3544563403256582,47.05570777365068,0.23750019073486328,0.2520772153605968,0.6251250028610222,0.026869798578154303,1.223380207143891,0.32599740071958827,0.9242526050024562,-0.4741129796958212,100.0,42.02418955631091,0.29912760214143436,1,-0.4225001335144043,-0.6075000762939453,-1.1462501287460318,-1.255000114440917,0.36750030517578125,0,0.06934508660380989,1.3076998317618536,8.970000267028809,-2.591828790745109,8.932499885559082,-1.5925727081993661,8.75,0.06934508660380989
2919,2004-01-27,8.920000076293945,9.112500190734863,8.899999618530273,9.0625,14644800.0,-0.018161800898206848,-1.3287626851164784,-0.9047598864069851,68.16405871650402,74.46362095226326,-0.2800839280896117,-0.4883382178276534,-0.8270916536203075,-1.1747071598258767,48.70356944091151,0.21250057220458984,0.26144514934746255,0.4133750438690189,-0.17467557358620844,1.0014256613242454,0.11934973514140523,0.7074003525966326,-0.2237726814975467,58.37840512859653,1.8968353520753283,0.29402530872761334,1,-0.22625017166137695,-0.42875003814697266,-0.9812501668930045,-1.0900001525878897,0.5624999999999982,1,0.09164799410860214,2.015870324733123,9.085000038146973,1.3076998317618536,8.970000267028809,-2.591828790745109,8.932499885559082,0.09164799410860214
2920,2004-01-28,8.864999771118164,9.050000190734863,8.817500114440918,8.989999771118164,18117200.0,-0.006165953442304528,-1.1136436541445949,0.8771934521021001,67.11535781095253,74.43024917020276,-0.14861084244137146,-0.39117421208180403,-0.7681838853938139,-1.1060458399520003,49.620482169309234,0.2325000762939453,0.2910651499634742,0.3188747406005863,-0.25300928966656144,0.8907587708677331,0.03293272546701331,0.6048167557341593,-0.0855178171340718,16.101574370413474,-39.31855835079837,0.2859420151335734,1,-0.14374971389770508,-0.3737497329711914,-0.9262498617172232,-1.0349998474121085,0.6400003433227539,2,0.05499156269841321,-1.3287626851164784,8.920000076293945,2.015870324733123,9.085000038146973,1.3076998317618536,8.970000267028809,0.05499156269841321
2921,2004-01-29,9.119999885559082,9.167499542236328,8.932499885559082,8.992500305175781,17563200.0,0.028764819066515734,1.1123669671291474,-1.0199966430664062,76.18239390061429,74.77624740291408,-0.3262197200903838,-0.6028527752722148,-1.0087375306365018,-1.344246553757639,50.19756031354572,0.30249977111816406,0.31843126611068584,0.526749849319458,-0.07193754445390077,1.1254372430928168,0.22740615243277773,0.8260935462061383,-0.30249977111816406,86.42864733338601,26.64493702047058,0.29934369688667956,1,-0.2975001335144043,-0.601250171661377,-1.1793748140335083,-1.2899999618530265,0.24499988555908203,3,0.02521935293824229,-1.1136436541445949,8.864999771118164,-1.3287626851164784,8.920000076293945,2.015870324733123,9.085000038146973,0.02521935293824229
2922,2004-01-30,9.15250015258789,9.202500343322754,9.0024995803833,9.100000381469727,19098400.0,0.003563625815420357,1.6229582009655552,0.4117642658927543,80.41594053043428,75.27920528732022,-0.28393662770389305,-0.5980878863368915,-1.0232143998067436,-1.3603064047613556,50.38277060312515,0.20000076293945312,0.35879519062666176,0.5161251068115238,-0.11401791530314753,1.1462681289261951,0.20105359575418902,0.8311966178688586,-0.33500003814697266,87.01294519224577,20.16765296858729,0.31507151105733544,1,-0.2637500762939453,-0.5875000953674316,-1.230625033378601,-1.322500228881835,0.2299995422363299,4,0.03332426114077047,1.1123669671291474,9.119999885559082,-1.1136436541445949,8.864999771118164,-1.3287626851164784,8.920000076293945,0.03332426114077047
2923,2004-02-02,9.057499885559082,9.225000381469727,9.0024995803833,9.204999923706056,12578000.0,-0.010379706686150292,1.3733298068755755,-2.8095367847411783,74.36330535242541,75.15815959240555,-0.13799799937199175,-0.4613726840900547,-0.9049590293433845,-1.248812138248887,50.41828234143014,0.22250080108642578,0.3853955756315841,0.3796248435974121,-0.24644954029339594,1.0056992274882202,0.06658765165200897,0.6926620355428152,-0.16299972534179652,58.89561076071567,-12.519747344342292,0.31303719194540364,2,-0.11999988555908203,-0.47874975204467773,-1.1356247663497925,-1.2274999618530265,0.40000057220458984,0,0.03201766111147197,1.6229582009655552,9.15250015258789,1.1123669671291474,9.119999885559082,-1.1136436541445949,8.864999771118164,0.03201766111147197
2924,2004-02-03,9.11750030517578,9.18000030517578,9.0,9.024999618530273,9709200.0,0.006624390877703501,-1.5263214252251762,-0.6271231371027509,78.57141003550001,75.64307396763331,-0.14943889821671874,-0.4860422767309256,-0.9383516175601301,-1.2903651703208112,50.44726312633612,0.18000030517577947,0.403464406322005,0.40137524604797115,-0.23439921583485557,1.0371497079307979,0.08348801510655868,0.7192624769893836,-0.15690010070800575,73.61963046607102,-4.699286786499741,0.3178872309414133,2,-0.09625005722045721,-0.5387501716613752,-1.19562518596649,-1.287500381469724,0.28999996185302734,1,0.036742531059396066,1.3733298068755755,9.057499885559082,1.6229582009655552,9.15250015258789,1.1123669671291474,9.119999885559082,0.036742531059396066
2925,2004-02-04,9.21500015258789,9.25,9.050000190734863,9.107500076293944,12829200.0,0.01069370377281631,1.2535218834957715,1.1621543600635507,78.08693390759416,75.91399011150882,-0.19449511116855867,-0.5519860726117187,-1.005627792189653,-1.3707790341429895,49.79397813301897,0.19999980926513672,0.40745814092107047,0.4608750820159919,-0.19955596469710635,1.1213061287290902,0.13065955865944368,0.7910906053725402,-0.21500015258789062,88.97642998531192,9.882182031053716,0.330215523356549,2,-0.18125009536743164,-0.6025002002716064,-1.293125033378601,-1.385000228881835,0.1849994659423828,2,0.029028748700663742,-1.5263214252251762,9.11750030517578,1.3733298068755755,9.057499885559082,1.6229582009655552,9.15250015258789,0.029028748700663742
2926,2004-02-05,9.1899995803833,9.28499984741211,9.154999732971193,9.1875,10595600.0,-0.0027130300369629934,-2.8518487121887937,0.023251894040204724,75.45122152752913,75.38141594140866,-0.14430185875784218,-0.49154296916273665,-0.9504738926127132,-1.3291034942024673,49.80126617481775,0.1300001144409162,0.40981574250830377,0.39737453460693395,-0.270773835322089,1.0655229045359569,0.0633003496424216,0.7314487195714463,-0.18999958038330078,66.66655512575123,-12.612941204356346,0.33407418496451163,2,-0.1387495994567871,-0.5224995613098145,-1.2637494802474976,-1.3599996566772452,0.06500053405761719,3,0.03427644705555899,1.2535218834957715,9.21500015258789,-1.5263214252251762,9.11750030517578,1.3733298068755755,9.057499885559082,0.03427644705555899
2927,2004-02-06,9.3125,9.327500343322754,9.175000190734863,9.177499771118164,10039200.0,0.01332975247117374,-1.17858310626703,54.00915681037772,74.86132078598168,74.80132695194838,-0.23815390720270635,-0.5669100992498137,-1.0455309175800807,-1.4328897102301354,50.71758955730046,0.15250015258789062,0.4183309013825731,0.47149996757507395,-0.2002777053823781,1.143277640532526,0.13561113109634704,0.8073888040538009,-0.2624998092651367,95.41974729841093,17.277088262291713,0.33588883647872625,2,-0.23999977111816406,-0.5474996566772461,-1.34499990940094,-1.4825000762939444,0.03250026702880682,4,0.005637559314702223,-2.8518487121887937,9.1899995803833,1.2535218834957715,9.21500015258789,-1.5263214252251762,9.11750030517578,0.005637559314702223
2928,2004-02-09,9.207500457763672,9.337499618530273,9.197500228881836,9.270000457763672,7564000.0,-0.011275118629404335,-2.393905765940722,-0.4629621780471609,67.98559472858724,74.78149761995763,-0.12734162251790337,-0.4094612521836396,-0.9170466468839358,-1.3117521024479384,51.69338218178069,0.1399993896484375,0.40817611144729504,0.31987538337707555,-0.3149214098751365,0.9546721766292876,0.002476986750968635,0.6372737800031825,-0.10200023651123047,61.481686606724054,-14.332684582930085,0.3173983966261062,2,-0.13000059127807617,-0.4262504577636719,-1.1593754291534424,-1.330000400543213,0.13249969482421875,0,0.019006161103471975,-1.17858310626703,9.3125,-2.8518487121887937,9.1899995803833,1.2535218834957715,9.21500015258789,0.019006161103471975
2929,2004-02-10,9.229999542236328,9.279999732971193,9.162500381469727,9.1875,8984400.0,0.0024435605054664578,-1.5405600461894149,-0.67999267578125,67.51822073718284,74.82626016731656,-0.11314086146364488,-0.38142074108709423,-0.9199092740121966,-1.316620920358634,52.90700178331943,0.11749935150146662,0.39018089642249976,0.2978744983673103,-0.29892668990180127,0.8946756866364218,-0.0005260957672454936,0.596275092501866,-0.0780994415283196,62.60859469590167,-11.38096675934841,0.2984005941345559,2,-0.09499979019165039,-0.44499969482421875,-1.1349996328353882,-1.3262495994567862,0.03500080108642578,1,0.024647987736760246,-2.393905765940722,9.207500457763672,-1.17858310626703,9.3125,-2.8518487121887937,9.1899995803833,0.024647987736760246
2930,2004-02-11,9.342499732971193,9.350000381469727,9.167499542236328,9.210000038146973,9246800.0,0.012188536978801068,1.4745710110819443,3.117673458396954,65.76921101859668,73.66923984709237,-0.16850468381967154,-0.43220212895469423,-1.0117862078547386,-1.4125338126963483,54.26406972796788,0.18250083923339844,0.3669704126857809,0.35712471008300994,-0.18089853513528453,0.8951479553013044,0.0881130874738627,0.6261363326921572,-0.005000114440919745,96.15352638245724,22.4235971541724,0.26901162260914707,2,-0.1674995422363299,-0.5487494468688983,-1.2062498331069964,-1.4387497901916513,-0.14499950408935725,2,0.006957509865182621,-1.5405600461894149,9.229999542236328,-2.393905765940722,9.207500457763672,-1.17858310626703,9.3125,0.006957509865182621
2931,2004-02-12,9.244999885559082,9.324999809265137,9.204999923706056,9.317500114440918,8623600.0,-0.01043616271863712,1.7428664850135833,-0.5471727989865764,60.11027555565526,71.4130548498947,-0.05745043630595248,-0.28326500652796227,-0.8964663355024847,-1.297288431649875,55.20166765750931,0.13749980926513672,0.3711270068760619,0.21774988174438548,-0.25761665034211845,0.6931164138308894,-0.019933384298866486,0.45543314778763744,0.10500049591064453,43.99973551432292,-27.010923910190726,0.23768326604325185,2,-0.06999969482421875,-0.4512495994567871,-0.9868749380111694,-1.2337498664855957,0.05500030517578125,3,0.01676579068576345,1.4745710110819443,9.342499732971193,-1.5405600461894149,9.229999542236328,-2.393905765940722,9.207500457763672,0.01676579068576345
2932,2004-02-13,9.175000190734863,9.302499771118164,9.109999656677246,9.204999923706056,13490400.0,-0.007571627440856932,-1.4062393829758066,0.4137881139670341,53.4220576439685,69.08624954895505,0.017965830399154115,-0.16751006339859487,-0.8060299968836517,-1.2093309928132463,55.42893498832957,0.19250011444091797,0.3811332478542777,0.11325016021728551,-0.2912932487076869,0.5177935691422579,-0.0890215442452007,0.3155218646797717,0.17500019073486328,27.08347406609738,-38.597120220546316,0.20227170446248663,2,0.0,-0.38124990463256836,-0.9156252145767212,-1.1600000858306885,0.024999618530273438,4,0.008719337552367534,1.7428664850135833,9.244999885559082,1.4745710110819443,9.342499732971193,-1.5405600461894149,9.229999542236328,0.008719337552367534
2933,2004-02-17,9.6875,9.78499984741211,9.1225004196167,9.125,29023200.0,0.05585828867694964,-1.3348031983006927,-18.750166894489784,73.0826991759108,68.47639278677848,-0.44228106681849866,-0.6298003029604793,-1.2909105747404048,-1.7051414723198306,55.873598286056506,0.6624994277954102,0.3657404044940584,0.5733749866485596,0.12942371971219657,1.0173262535849226,0.35139935318037807,0.7953506201167411,-0.5775003433227539,85.55558224273054,18.168451064629494,0.22197563346818194,2,-0.26999998092651367,-0.6762499809265137,-1.428125023841858,-1.6724998950958252,-0.44250011444091797,1,-0.0353548111454135,-1.4062393829758066,9.175000190734863,1.7428664850135833,9.244999885559082,1.4745710110819443,9.342499732971193,-0.0353548111454135
2934,2004-02-18,9.494999885559082,9.630000114440918,9.404999732971193,9.585000038146973,13220800.0,-0.01987097955519157,1.4999999999999802,-0.1600002712673611,67.5000013245475,67.30006694421773,-0.21300060729912218,-0.3955581960101995,-1.072942197458568,-1.4965427120675692,56.095186778097414,0.2825002670288068,0.3374717539387273,0.34149990081787074,-0.09012001649529111,0.7731198181310326,0.12568994216128893,0.5573098594744526,-0.38500022888183594,57.03705482848702,-16.14182062897222,0.21580995865658104,2,-0.0475001335144043,-0.4837498664855957,-1.2249999046325684,-1.4449999332427979,-0.1724996566772461,2,-0.01632435332694737,-1.3348031983006927,9.6875,-1.4062393829758066,9.175000190734863,1.7428664850135833,9.244999885559082,-0.01632435332694737
2935,2004-02-19,9.512499809265137,9.645000457763672,9.47249984741211,9.545000076293944,13382400.0,0.0018430672898344103,-2.0666723180604416,0.36111346585849763,62.55999755859372,65.86770872544713,-0.20546960170163153,-0.3720813981636013,-1.0628753103832853,-1.4971997743160728,56.136834141464085,0.1725006103515625,0.32743353694651134,0.3208748340606693,-0.09509661364807975,0.7368462817694184,0.11288911020629477,0.5288605579150438,-0.3899993896484375,59.629635385686974,-11.382762030116858,0.20798572385437483,2,-0.06500005722045898,-0.5,-1.2237497568130493,-1.4499998092651367,-0.30749988555908025,3,-0.026018341225228614,1.4999999999999802,9.494999885559082,-1.3348031983006927,9.6875,-1.4062393829758066,9.175000190734863,-0.026018341225228614
2936,2004-02-20,9.442500114440918,9.619999885559082,9.414999961853027,9.56999969482422,12104400.0,-0.007358706567966444,-1.2465759151359967,3.9230317791017684,59.06250204891038,64.11228442132811,-0.1071544894624985,-0.2760689223827022,-0.9694223862687945,-1.4089566386537875,55.475935059126705,0.2049999237060547,0.30475037629449986,0.2253751277923577,-0.18621758784763465,0.63696784343235,0.019578769972360632,0.43117148561235474,-0.30674970626831133,49.25931315688715,-18.914132872708954,0.20579635781999644,2,0.004999637603759766,-0.41250038146972656,-1.115625023841858,-1.380000114440918,-0.025000572204589844,4,-0.025946505966612632,-2.0666723180604416,9.512499809265137,1.4999999999999802,9.494999885559082,-1.3348031983006927,9.6875,-0.025946505966612632
2937,2004-02-23,9.447500228881836,9.577500343322754,9.362500190734863,9.412500381469727,12122800.0,0.0005295328970418289,-2.185182045521977,-0.2745095105951657,62.913924851690915,63.548765546117394,-0.10168414027073602,-0.25661871381483436,-0.9451083591192813,-1.3941817363554598,54.61387791531532,0.21500015258789062,0.27717104927578085,0.2065002441406243,-0.20010120081913207,0.6131016891003807,0.0031995216607469956,0.4098009666205016,-0.2987648319244389,49.05661735386458,-19.45223643218617,0.20330072247987793,2,-4.76837158203125e-07,-0.3900003433227539,-1.1150001287460327,-1.385000228881836,0.05999946594238459,0,-0.015612599584390763,-1.2465759151359967,9.442500114440918,-2.0666723180604416,9.512499809265137,1.4999999999999802,9.494999885559082,-0.015612599584390763
2938,2004-02-24,9.71500015258789,9.789999961853027,9.470000267028807,9.479999542236328,19298400.0,0.028314360119122695,-1.5098097880965884,6.71433242506812,67.39447662538424,63.535016200361994,-0.32366106608289513,-0.5001432219904274,-1.1799843425177983,-1.6383939959487286,54.581359998638554,0.3424997329711914,0.26492929107439167,0.4425001621246345,-0.008414151132907222,0.8934144753821762,0.21704300549586364,0.6679573187534054,-0.5535394666214,82.45617557432418,13.990945814572385,0.22545715662877044,2,-0.2650003433227539,-0.5812501907348633,-1.3806251287460327,-1.6525001525878906,-0.24750041961669744,1,-0.05301084253566046,-2.185182045521977,9.447500228881836,-1.2465759151359967,9.442500114440918,-2.0666723180604416,9.512499809265137,-0.05301084253566046
2939,2004-02-25,9.737500190734863,9.920000076293944,9.657500267028807,9.817500114440918,17881200.0,0.0023160100662458216,-1.1875004967058145,-0.34042432309590287,65.905642794311,63.55017528655248,-0.2979323024720717,-0.483022807288382,-1.1727948998138285,-1.6392350059834992,54.57744377301047,0.2624998092651367,0.24707444401428091,0.42412519454956055,-0.04025698356968732,0.8885073726688084,0.1919341054899366,0.6563162836091845,-0.5508979337329105,67.2645877987826,1.3363068906330255,0.23219108905962416,2,-0.22250032424926758,-0.49000024795532227,-1.3818751573562622,-1.6550002098083496,-0.18000030517578125,2,-0.050577694020934705,-1.5098097880965884,9.71500015258789,-2.185182045521977,9.447500228881836,-1.2465759151359967,9.442500114440918,-0.050577694020934705
2940,2004-02-26,9.352499961853027,9.412500381469727,9.1875,9.282500267028807,33430400.0,-0.0395378917936412,1.3684184108818953,-0.8749970197649413,54.05744052211382,62.877638060603424,0.0990520139248563,-0.06285002867404543,-0.7582594400503702,-1.2351135564044746,54.242466120368945,0.5500001907348633,0.2392341135151188,0.014749956130980735,-0.3989493838736742,0.42844929613563565,-0.19209971387134672,0.2215996261333082,0.5675001144409162,22.525589715681456,-41.5202417759864,0.2068496700023272,2,0.16249990463256836,-0.06750011444091975,-0.9543749094009399,-1.2274999618530273,0.4724998474121094,3,-0.003207669937829949,-1.1875004967058145,9.737500190734863,-1.5098097880965884,9.71500015258789,-2.185182045521977,9.447500228881836,-0.003207669937829949
2941,2004-02-27,9.350000381469727,9.487500190734863,9.272500038146973,9.3100004196167,17753600.0,-0.0002672633406571867,-2.7391095225853532,0.5714305177111572,50.99602723889558,62.608079126706436,0.13188094075538181,-0.0445183782004861,-0.7239522381693693,-1.2164666757664264,53.62504195373226,0.21500015258789062,0.2317884125006131,0.000750350952149148,-0.4000485562557259,0.4015492581600242,-0.19964910265178837,0.20114980455608666,0.569999694824217,22.184350108452016,-36.32757575312821,0.20039945360393788,2,0.1712498664855957,0.018749713897705078,-0.9143754243850708,-1.1875004768371582,0.5749998092651367,4,-0.015508069716343442,1.3684184108818953,9.352499961853027,-1.1875004967058145,9.737500190734863,-1.5098097880965884,9.71500015258789,-0.015508069716343442
2942,2004-03-01,9.457500457763672,9.489999771118164,9.30500030517578,9.47249984741211,13156000.0,0.011497333893910167,6.400091554131452,-0.3749850988245953,56.63130563948345,60.780146511547834,0.07673746624540456,-0.13491413076259562,-0.8016082752780562,-1.3063118982279125,52.878717923680504,0.1849994659423846,0.2234775446897821,0.09300041198730469,-0.29939982952668487,0.48540065350129424,-0.10319970876969009,0.28920053274429947,0.4478496170043922,36.86012691353276,-20.397248617065138,0.19620012075699522,3,0.09624958038330078,-0.08875036239624023,-0.9093753099441528,-1.1825003623962402,0.4674997329711914,0,-0.004229544128068974,-2.7391095225853532,9.350000381469727,1.3684184108818953,9.352499961853027,-1.1875004967058145,9.737500190734863,-0.004229544128068974
2943,2004-03-02,9.34749984741211,9.462499618530273,9.302499771118164,9.449999809265137,11044400.0,-0.011631044676425395,1.5098097880966095,6.833608850457782,52.97846170507793,59.166642109384554,0.14911853792682095,-0.0021855410900286643,-0.6605728462325686,-1.1801147934588965,52.02309378201419,0.15999984741210938,0.2291159966288383,-0.031500196456908824,-0.3966188274432536,0.33361843452943596,-0.21405951195008122,0.15105911903626357,0.543493225860594,21.842980306790214,-33.30253161381931,0.1825593154931726,3,0.20625019073486328,0.021250247955322266,-0.7993746995925903,-1.0724997520446777,0.46000003814697266,1,0.017116860125588218,6.400091554131452,9.457500457763672,-2.7391095225853532,9.350000381469727,1.3684184108818953,9.352499961853027,0.017116860125588218
2944,2004-03-03,9.452500343322754,9.5,9.3125,9.337499618530273,12037600.0,0.011233003222751003,-1.272727798167789,-1.121958708212767,52.79899750151903,58.082086547487364,0.041857233824703854,-0.08516848691183476,-0.7371918578032126,-1.2666269087881687,51.19220876435362,0.1875,0.25632389506703745,0.05675029754638672,-0.2880270063832242,0.40152760147599764,-0.11563835441841874,0.22913894951119218,0.42442286848449484,84.80010986328125,33.40255567269251,0.17238865196480554,3,0.10124969482421875,-0.08375024795532227,-0.882500410079956,-1.1600003242492676,0.33249950408935547,2,0.001586817149288322,1.5098097880966095,9.34749984741211,6.400091554131452,9.457500457763672,-2.7391095225853532,9.350000381469727,0.001586817149288322
2945,2004-03-04,9.482500076293944,9.574999809265137,9.387499809265137,9.407500267028807,7395200.0,0.0031737351897989097,-2.2608490135753616,0.6521681441614767,56.258239419241214,57.77050181085746,0.00799531272778431,-0.09918555656897965,-0.7359420533975829,-1.2789736496117179,50.20246864252813,0.1875,0.20384072317295931,0.07337503433227432,-0.2625185367337721,0.4092686053983208,-0.09457175120074979,0.24132181986529844,0.38063467127716066,69.4215527405935,16.382327324231156,0.16794678553302358,3,0.07124996185302912,-0.1137499809265119,-0.890000104904173,-1.176249980926512,0.31750011444091975,3,0.007909286439410357,-1.272727798167789,9.452500343322754,1.5098097880966095,9.34749984741211,6.400091554131452,9.457500457763672,0.007909286439410357
2946,2004-03-05,9.505000114440918,9.6850004196167,9.417499542236328,9.46500015258789,14230800.0,0.0023727959890265105,-2.9629412471125116,0.5333341810459926,58.918915017841435,57.32661182931863,-0.005259896066615255,-0.10211187689149881,-0.7255614495383824,-1.2834308123668343,49.18686451705312,0.2675008773803711,0.17249964191313794,0.08012504577636648,-0.24175467266541872,0.4020047642181517,-0.08081481344452612,0.24106490499725908,0.34462193817876496,52.94117647058824,-3.2415998667037016,0.16093985922089252,3,0.04874992370605469,-0.0787501335144043,-0.8987500667572021,-1.1987500190734863,0.11499977111816406,4,0.03366645880814301,-2.2608490135753616,9.482500076293944,-1.272727798167789,9.452500343322754,1.5098097880966095,9.34749984741211,0.03366645880814301
2947,2004-03-08,9.364999771118164,9.585000038146973,9.342499732971193,9.477499961853027,14322400.0,-0.014729125895543316,-2.07936373379518,-2.8125074505877024,39.086293433302856,54.181258141309584,0.1361217161910826,0.04429427294208921,-0.5542741260000881,-1.1268168668521632,47.828526384651504,0.24250030517577947,0.1498633050964191,-0.06250028610229563,-0.381363467893749,0.2563628956891577,-0.2219318769980223,0.09693130479343104,0.47137984044912606,16.33984157813509,-34.635083739224314,0.15943159089572695,3,0.1887502670288086,0.0950002670288086,-0.6943750381469727,-1.03125,0.19500064849853516,0,0.05979716319307893,-2.9629412471125116,9.505000114440918,-2.2608490135753616,9.482500076293944,-1.272727798167789,9.452500343322754,0.05979716319307893
2948,2004-03-09,9.38249969482422,9.475000381469727,9.307499885559082,9.34749984741211,11234000.0,0.001868651802857224,-1.9130579005854742,-0.3111092273132019,45.681377039049806,51.93411750183612,0.07431116741711286,0.042769904846489126,-0.537784956946096,-1.1273130138502925,46.29105810295599,0.16750049591064453,0.13834830741845572,-0.05375032424926651,-0.3563858297118667,0.2488851812133337,-0.20506807698056662,0.09756742848203359,0.4409023245117236,19.867471036131413,-29.087295305873795,0.15131775273129972,3,0.05375051498412908,0.07750034332275213,-0.6556246280670184,-1.0312495231628436,0.13250064849853338,1,0.05782046507391936,-2.07936373379518,9.364999771118164,-2.9629412471125116,9.505000114440918,-2.2608490135753616,9.482500076293944,0.05782046507391936
2949,2004-03-10,9.457500457763672,9.587499618530273,9.3725004196167,9.475000381469727,16786800.0,0.00799368669106637,-1.2933247884114583,-0.49999999999997463,47.97796734370453,51.258620482012866,-0.049823951434358804,-0.015086672987330019,-0.5779496846987406,-1.1842621495784158,45.19956897496985,0.21499919891357422,0.12164205438370601,0.009875392913818004,-0.27680016996154144,0.29655095578917745,-0.13346238852386172,0.15321317435149773,0.35318352118555296,39.73519470086247,-7.54420097023462,0.1433377814376801,3,0.021249771118164062,0.0024995803833007812,-0.6993753910064697,-1.0950002670288086,0.0024995803833007812,2,0.03700760357966404,-1.9130579005854742,9.38249969482422,-2.07936373379518,9.364999771118164,-2.9629412471125116,9.505000114440918,0.03700760357966404
2950,2004-03-11,9.407500267028807,9.550000190734863,9.387499809265137,9.395000457763672,11380800.0,-0.005286829322204256,-10.81773416097375,-0.7142779291552118,48.69403755193596,51.002843850128464,0.009832486077954172,0.04219630474301006,-0.4958776242263827,-1.117076258313526,43.82600329976622,0.16250038146972656,0.06863208513606267,-0.04337482452392827,-0.32648390994888565,0.23973426090102912,-0.18492936723640696,0.09817971818855042,0.3907200323414344,26.490129800574515,-19.69038217185951,0.14155454271247866,3,0.08624982833862482,0.07749986648559748,-0.6075000762939435,-1.0450000762939435,0.11499977111816584,3,0.04012751205613618,-1.2933247884114583,9.457500457763672,-1.9130579005854742,9.38249969482422,-2.07936373379518,9.364999771118164,0.04012751205613618
2951,2004-03-12,9.399999618530273,9.4975004196167,9.34000015258789,9.427499771118164,12715600.0,-0.0007973051592484737,-1.1356100967258056,-2.200045777066003,48.2308931631096,50.069464686086924,0.028129503691443958,0.06524993588262973,-0.45903539738645094,-1.090742169171687,42.265502085190285,0.1575002670288086,0.014218016926026422,-0.05862545967102051,-0.3260571234025491,0.2088062040605081,-0.1923412915367848,0.07509037219474379,0.3860062748525621,33.03565042353398,-12.253081422429432,0.1337158318657644,3,0.0937504768371582,0.11500024795532227,-0.5768746137619019,-1.0249996185302734,-0.0924997329711914,4,0.042553254089081616,-10.81773416097375,9.407500267028807,-1.2933247884114583,9.457500457763672,-1.9130579005854742,9.38249969482422,0.042553254089081616
2952,2004-03-15,9.255000114440918,9.449999809265137,9.239999771118164,9.352499961853027,15135600.0,-0.01542547978443709,-2.2941044474695946,3.5454293244555415,31.14757302044532,47.64381038779441,0.15799881518961634,0.2282527718944518,-0.2894010343506235,-0.9280801252696591,41.443591659230854,0.21000003814697266,0.005073912981330864,-0.20762495994567942,-0.45911257597475164,0.04386265608339279,-0.3333687679602164,-0.08188115193114243,0.5190356610742608,4.316647455952577,-34.772349474214764,0.12574380801453633,3,0.20749998092651367,0.25999975204467773,-0.39562511444091797,-0.8537502288818359,0.05249977111816406,0,0.03943811632683203,-1.1356100967258056,9.399999618530273,-10.81773416097375,9.407500267028807,-1.2933247884114583,9.457500457763672,0.03943811632683203
2953,2004-03-16,9.345000267028807,9.40999984741211,9.287500381469727,9.34749984741211,11246000.0,0.00972448962452832,-1.0851088006363274,0.025636762001661477,34.757311613547316,45.639178622464215,0.07555189917221838,0.1172913590191147,-0.3511977308613208,-0.9989167174738984,39.176274762291435,0.1549997329711914,0.006007018259051478,-0.10049982070922958,-0.3334760605675555,0.13247641914909636,-0.21698794063839166,0.0159882992199325,0.4173047929760685,30.21598331412211,-5.089681927060585,0.11648811992916272,3,0.11749982833862482,0.16999959945678889,-0.4262499809265119,-0.918750047683714,0.4200000762939471,1,0.023006971262104603,-2.2941044474695946,9.255000114440918,-1.1356100967258056,9.399999618530273,-10.81773416097375,9.407500267028807,0.023006971262104603
2954,2004-03-17,9.34000015258789,9.417499542236328,9.317500114440918,9.40999984741211,9808800.0,-0.0005350577097956721,1.3529530562786105,28.004578405168957,49.31130692476236,44.8672972341888,0.0703094377061273,0.11603295910930811,-0.32150050807924835,-0.9743081419364934,36.79844230329925,0.09999942779541016,-0.014890719464403901,-0.09774994850158691,-0.3340810810830117,0.13858118407983788,-0.2159155147923002,0.020415617789126372,0.4108088062168864,32.258143906183186,-4.471445160906747,0.11816556629071276,3,0.12249994277954102,0.17499971389770508,-0.4106252193450928,-0.8675003051757812,0.4549999237060529,2,0.018736636817545893,-1.0851088006363274,9.345000267028807,-2.2941044474695946,9.255000114440918,-1.1356100967258056,9.399999618530273,0.018736636817545893
2955,2004-03-18,9.265000343322754,9.362500190734863,9.220000267028807,9.362500190734863,12157600.0,-0.008029958034246554,1.9230799327047587,1.3928610354223434,45.66327399482485,43.394448231631394,0.12428195024268263,0.18081025684719876,-0.22547027961876864,-0.880336103077898,34.03246052734412,0.14249992370605646,-0.021923260154725455,-0.16037478446960485,-0.40596369247102615,0.08521412353181645,-0.2831692384703146,-0.037580330468895085,0.47454243630592785,16.2162347927698,-21.429840340444652,0.12279445400071025,3,0.1387495994567871,0.2499995231628418,-0.30500054359436035,-0.7512505054473877,0.4849996566772461,3,0.02104691717197338,1.3529530562786105,9.34000015258789,-1.0851088006363274,9.345000267028807,-2.2941044474695946,9.255000114440918,0.02104691717197338
2956,2004-03-19,9.197500228881836,9.297499656677246,9.182499885559082,9.210000038146973,14674400.0,-0.00728549508253018,-4.411690788735555,0.12820337258891193,36.17023651061615,43.070441906888426,0.16044903138869593,0.24139071517509514,-0.13616217920414897,-0.795101524674692,31.566920641757623,0.11499977111816406,-0.03885118938569754,-0.215624904632568,-0.48124177866966633,0.04999196940453032,-0.3484333416511163,-0.08281646761401973,0.5310016951542718,5.607606579819889,-30.810302809301163,0.1328084370185488,3,0.1874995231628418,0.31749963760375977,-0.21312499046325684,-0.5950000286102295,0.619999885559082,4,0.03533566742891492,1.9230799327047587,9.265000343322754,1.3529530562786105,9.34000015258789,-1.0851088006363274,9.345000267028807,0.03533566742891492
2957,2004-03-22,9.300000190734863,9.31999969482422,9.1274995803833,9.1274995803833,17811200.0,0.011144328274236726,-1.2318774878372607,-13.800259403372245,47.453106415531195,43.26730072649747,0.05337187611160665,0.13415187159071884,-0.21279562520908613,-0.8780131621407552,29.321517098997564,0.19250011444091975,-0.06518162912912118,-0.10574994087219203,-0.375506685232569,0.16400680348818497,-0.24062831305238142,0.02912843130799736,0.40666165176216396,59.482976911212916,20.34480134266596,0.13487837218018872,3,0.05749940872192383,0.21499967575073242,-0.3156249523162842,-0.6974999904632568,0.4349994659423828,0,0.0008064187817642399,-4.411690788735555,9.197500228881836,1.9230799327047587,9.265000343322754,1.3529530562786105,9.34000015258789,0.0008064187817642399
2958,2004-03-23,9.199999809265137,9.337499618530273,9.167499542236328,9.307499885559082,15044400.0,-0.010752728969764092,1.0298572046733017,-0.623186643078284,36.38813600450766,41.979541688808936,0.13942416187760998,0.20405339587269822,-0.08530075415478855,-0.7627589574810223,26.417028727236126,0.1700000762939453,-0.10376959116969786,-0.18000030517578125,-0.4223952340542976,0.062394623702735075,-0.3011977696150385,-0.058802840736523976,0.47191229750506736,25.000082213313952,-8.016733319859732,0.12119746443925794,3,0.1387500762939453,0.32125043869018555,-0.21562457084655762,-0.5974996089935303,0.5775003433227539,1,0.011684791143765416,-1.2318774878372607,9.300000190734863,-4.411690788735555,9.197500228881836,1.9230799327047587,9.265000343322754,0.011684791143765416
2959,2004-03-24,9.244999885559082,9.352499961853027,9.167499542236328,9.207500457763672,16306000.0,0.004891312742053122,-2.148909576410814,-0.34883163889923885,37.40054741294269,40.72470945114302,0.06829261794433883,0.12676386260608297,-0.10381204131961042,-0.7924878577516559,23.093294691211614,0.18500041961669922,-0.09184248270039141,-0.11037521362304759,-0.29239812256970055,0.07164769532360538,-0.20138666809637407,-0.019363759149721105,0.39424746962790813,50.0,20.696355138343932,0.09101145447332636,3,0.06750011444091797,0.278749942779541,-0.030624866485595703,-0.4249999523162842,0.4849996566772461,2,0.056246670005472454,1.0298572046733017,9.199999809265137,-1.2318774878372607,9.300000190734863,-4.411690788735555,9.197500228881836,0.056246670005472454
2960,2004-03-25,9.322500228881836,9.350000381469727,9.197500228881836,9.272500038146973,9903200.0,0.008382946920725276,1.9047510921789992,1.3333587650364944,40.852157402264126,39.90484992216018,-0.025181014572730476,0.049435354272599596,-0.15136202323403225,-0.8554685365908199,22.69395301628404,0.15250015258789062,-0.09250389821074556,-0.03137488365173269,-0.21399102033731232,0.15124125303384695,-0.12268295199452162,0.05993318469105624,0.28604225981693254,86.66680795151103,57.860025418491674,0.09130806834278966,3,-0.03375053405761719,0.2012495994567871,-0.0931253433227539,-0.5025002956390381,0.4650001525878906,3,0.05068381183282411,-2.148909576410814,9.244999885559082,1.0298572046733017,9.199999809265137,-1.2318774878372607,9.300000190734863,0.05068381183282411
2961,2004-03-26,9.204999923706056,9.332500457763672,9.199999809265137,9.28499984741211,10619200.0,-0.012603947684737493,-1.9444538634340693,-1.599992370634537,41.79489888141606,41.08788612893471,0.06900645825581897,0.1639198618725537,-0.008850142322510024,-0.7246231043121245,22.02854356163308,0.13250064849853516,-0.10626232169385652,-0.14162516593932928,-0.3360222934984449,0.05277196161978637,-0.2388237297188862,-0.044426602159772344,0.3746799904937834,34.444538634341484,3.8930256166302257,0.09719856377955777,3,0.06749963760375799,0.3187499046325666,0.024999856948850763,-0.3849999904632586,0.694999694824217,4,0.0592069615221158,1.9047510921789992,9.322500228881836,-2.148909576410814,9.244999885559082,1.0298572046733017,9.199999809265137,0.0592069615221158
2962,2004-03-29,9.417499542236328,9.447500228881836,9.220000267028807,9.2475004196167,9957200.0,0.023085238489031656,-1.0222270259272754,-2.1249910592948043,51.49571743900564,42.94770899843008,-0.1318879740274781,-0.05452574170762503,-0.19585165568267726,-0.9228455298707718,21.566817188360083,0.24250030517577947,-0.11366732970540738,0.07287449836730886,-0.11750102655668826,0.263250023291306,-0.0223132640946897,0.16806226082930742,0.13504955193451984,89.28549533041328,55.012110028588374,0.09518776246199859,3,-0.12999963760375977,0.10625028610229492,-0.17874979972839355,-0.5974996089935303,0.5375003814697283,0,0.04247418015903648,-1.9444538634340693,9.204999923706056,1.9047510921789992,9.322500228881836,-2.148909576410814,9.244999885559082,0.04247418015903648
2963,2004-03-30,9.50749969482422,9.52750015258789,9.31999969482422,9.412500381469727,11953600.0,0.009556693067438227,2.074075643905652,0.558822374436919,52.109670004925384,43.2586382295593,-0.21949584380682907,-0.13905387134563618,-0.2637790776777056,-0.9973413503385444,21.249116440406734,0.2075004577636701,-0.11816015116474077,0.15487465858459615,-0.048979459635523526,0.3587287768047158,0.05294759947453542,0.2568017176946569,-0.38000011444091975,94.44432670707462,58.34768441032914,0.10192705911006003,3,-0.17999982833862482,0.01625013351440252,-0.25499987602234064,-0.6874997615814227,0.350000381469723,1,0.02392847427351219,-1.0222270259272754,9.417499542236328,-1.9444538634340693,9.204999923706056,1.9047510921789992,9.322500228881836,0.02392847427351219
2964,2004-03-31,9.467499732971193,9.585000038146973,9.417499542236328,9.572500228881836,9425600.0,-0.004207200961026891,1.5769284378094854,-1.105276366775715,52.553166276810565,44.024181816446614,-0.17825334555746686,-0.10316173202616419,-0.20389215975750297,-0.9441476574533372,20.884780173048792,0.16750049591064453,-0.08645928186510332,0.11412472724914657,-0.09138017196120352,0.31962962645949666,0.011372277643971529,0.21687717685432162,-0.3320001411438014,69.67732567440234,31.02853773743844,0.1027524496051751,3,-0.11124992370605646,0.056250095367429864,-0.17562484741211115,-0.6449997425079363,0.07000064849853338,2,0.03274364175972466,2.074075643905652,9.50749969482422,-1.0222270259272754,9.417499542236328,-1.9444538634340693,9.204999923706056,0.03274364175972466
2965,2004-04-01,9.557499885559082,9.595000267028807,9.414999961853027,9.53499984741211,13455200.0,0.009506221824803207,2.692283615520898,-0.21428506553074358,56.262432835198375,46.25664807473352,-0.24853523532543065,-0.19737448627723353,-0.2739196175776861,-1.021853581713085,20.25483007720022,0.18000030517577947,-0.06187137466250725,0.20037488937378,-0.01742061405774642,0.41817039280530643,0.0914771376580159,0.3092726410895441,-0.40402027587890643,90.50624354158056,49.034583825831305,0.10889775171576356,4,-0.19624996185302734,-0.15124988555908203,-0.17624998092651367,-0.6699998378753662,-0.06499958038330256,3,0.018048617184697413,1.5769284378094854,9.467499732971193,2.074075643905652,9.50749969482422,-1.0222270259272754,9.417499542236328,0.018048617184697413
2966,2004-04-02,9.824999809265137,9.904999732971193,9.61750030517578,9.670000076293944,14040000.0,0.027988483066605507,-1.2115402249944034,6.888865341414905,70.6521468712597,48.83431923648113,-0.46674711566281424,-0.46343203701931657,-0.5238100972427091,-1.275418875821945,19.68716131405099,0.34749984741211115,-0.05260438994467087,0.4518748283386227,0.1554982946673622,0.7482513620098832,0.30368656150299245,0.6000630951742529,-0.6450289601440424,88.32116991565873,40.40849242552797,0.14818826683563013,4,-0.28875017166137695,-0.3087501525878906,-0.4249999523162842,-0.9374997615814209,-0.2924995422363299,4,-0.003816735727572018,2.692283615520898,9.557499885559082,1.5769284378094854,9.467499732971193,2.074075643905652,9.50749969482422,-0.003816735727572018
2967,2004-04-05,9.925000190734863,9.925000190734863,9.75,9.857500076293944,8706000.0,0.010178156072372158,4.185182045521977,0.43548535953584316,70.86328714077743,52.664891584955555,-0.5238570234453839,-0.5473925908064032,-0.6058848872514702,-1.3589653711935057,19.59380577909231,0.17500019073486328,-0.028661939941549974,0.5238751888275139,0.1383323204907807,0.9094180571642472,0.3311037546591482,0.7166466229958797,-0.6870270309057602,100.0,47.78960680478334,0.19277143416836628,4,-0.3787503242492676,-0.39875030517578125,-0.48000001907348633,-1.0375001430511475,-0.4825000762939453,0,-0.002518949292104611,-1.2115402249944034,9.824999809265137,2.692283615520898,9.557499885559082,1.5769284378094854,9.467499732971193,-0.002518949292104611
2968,2004-04-06,9.925000190734863,9.977499961853027,9.782500267028807,9.782500267028807,10446800.0,0.0,-1.7368392873873562,2.1111064016162695,71.11911691899428,56.411399307850175,-0.4584069765208003,-0.5319387064731629,-0.5912970624739682,-1.3419851729248435,19.780471321039077,0.19499969482422053,0.01479351510249316,0.49675016403198313,0.04591732938103199,0.9475829986829343,0.27133374670650845,0.7221665813574578,-0.6183243278151842,90.66670735677084,34.448154765601856,0.22541641732547532,4,-0.33750009536743164,-0.3725004196166992,-0.46375012397766113,-1.0375001430511475,-0.46250057220458984,1,0.0030226430624351597,4.185182045521977,9.925000190734863,-1.2115402249944034,9.824999809265137,2.692283615520898,9.557499885559082,0.0030226430624351597
2969,2004-04-07,9.807499885559082,9.947500228881836,9.75749969482422,9.9350004196167,14182000.0,-0.011838821452665571,1.491807789478927,-0.8947410689188897,69.00171293735357,59.53912770063789,-0.2824250053036135,-0.407779976945406,-0.4549542712354224,-1.210410615527426,19.495960332496775,0.1900005340576154,0.038155642764682085,0.36174988746643066,-0.11997695160745359,0.8434767265403149,0.12088646792948765,0.6026133070033737,-0.4203251307674005,69.77776421440971,8.148094786729338,0.24086341953694246,4,-0.21875,-0.25500011444091797,-0.3462498188018799,-0.9199998378753662,-0.2974996566772461,2,0.0050981586865459505,-1.7368392873873562,9.925000190734863,4.185182045521977,9.925000190734863,-1.2115402249944034,9.824999809265137,0.0050981586865459505
2970,2004-04-08,9.78499984741211,9.862500190734863,9.702500343322754,9.762499809265137,9746800.0,-0.0022941665469813355,-1.2456281245608047,-0.1764701482489865,71.247701181934,62.81166128958433,-0.2094455313657022,-0.374762830673788,-0.4117116126913771,-1.1754609093296349,19.027234196978394,0.15999984741210938,0.08480980756527856,0.3203748703002933,-0.18408746405640564,0.8248372046569923,0.06814370312194384,0.5726060374786428,-0.32698606777306694,46.527694993470234,-21.271809167848247,0.2522311671783491,4,-0.1862497329711914,-0.2325000762939453,-0.3237497806549072,-0.8899998664855957,-0.3899993896484375,3,-0.0252937628821569,1.491807789478927,9.807499885559082,-1.7368392873873562,9.925000190734863,4.185182045521977,9.925000190734863,-0.0252937628821569
2971,2004-04-12,9.800000190734863,9.854999542236328,9.74250030517578,9.81999969482422,7401600.0,0.00153299372066118,1.5000052982378456,-0.8888653414149054,69.30498973420885,64.7904693223847,-0.1465841036864859,-0.3776204264058478,-0.4135880359882105,-1.1740856035518306,18.856101610248054,0.11249923706054865,0.13206800619821735,0.315375185012817,-0.209599149453485,0.8403495194791191,0.05288801777966512,0.5778623522459689,-0.2796480692301433,35.45453914925197,-32.01735623160383,0.2624871672331514,4,-0.15125036239624023,-0.24750041961669922,-0.33875012397766113,-0.9050002098083496,-0.39750003814697266,0,-0.03137753873207072,-1.2456281245608047,9.78499984741211,1.491807789478927,9.807499885559082,-1.7368392873873562,9.925000190734863,-0.03137753873207072
2972,2004-04-13,9.619999885559082,9.86750030517578,9.592499732971193,9.857500076293944,9633200.0,-0.018367377721681843,1.135921395212754,11.875303991224834,65.27270886132142,66.25302919531757,0.07281939472699506,-0.17799931461839158,-0.22333258430231595,-0.9771530476235526,18.892149116711977,0.2750005722045863,0.1697490402032198,0.11712489128112757,-0.3995503649747896,0.6338001475370447,-0.1412127368468301,0.37546251940908526,-0.04479002321256509,7.142892529637771,-62.987344450236556,0.2583376281279585,4,0.07625007629394531,-0.06750011444091797,-0.12999987602233887,-0.7249999046325684,-0.2349996566772461,1,-0.00909559455001907,1.5000052982378456,9.800000190734863,-1.2456281245608047,9.78499984741211,1.491807789478927,9.807499885559082,-0.00909559455001907
2973,2004-04-14,9.5600004196167,9.625,9.475000381469727,9.5649995803833,11580000.0,-0.006236950795857066,1.399993896484375,0.021049081060244217,61.33094388969775,67.22833781897171,0.15762524185141658,-0.1065284768054866,-0.15050112086768586,-0.897444403742238,18.63798902835942,0.14999961853027344,0.21744397838811302,0.04637541770935094,-0.46539260199536336,0.5581434374140652,-0.2095085921430062,0.3022594275617081,0.4174995422363281,17.989431872310536,-52.42807516495867,0.25588400985235754,4,0.13624954223632812,-0.007500648498535156,-0.05312538146972656,-0.6650004386901855,0.057499885559080255,2,-0.012290826361751606,1.135921395212754,9.619999885559082,1.5000052982378456,9.800000190734863,-1.2456281245608047,9.78499984741211,-0.012290826361751606
2974,2004-04-15,9.515000343322754,9.604999542236328,9.47249984741211,9.604999542236328,10090000.0,-0.004707120744640081,1.9444638713164002,18.002861503243036,57.090238246280336,67.32031619798082,0.23475931625907975,-0.050325836877325614,-0.09486167270244295,-0.8317189545382675,18.329688984017825,0.13249969482421875,0.2395497653863803,-0.007374668121338246,-0.5125856096599879,0.4978362734173114,-0.25998013889066307,0.24523080264798658,0.4524496269226077,10.759606748626275,-55.222974264345446,0.25260547076932444,4,0.20999956130981445,0.037499427795410156,-0.06687521934509277,-0.5912504196166992,0.17749977111816406,3,-0.005517679758080485,1.399993896484375,9.5600004196167,1.135921395212754,9.619999885559082,1.5000052982378456,9.800000190734863,-0.005517679758080485
2975,2004-04-16,9.460000038146973,9.585000038146973,9.4350004196167,9.585000038146973,15652400.0,-0.00578037868536474,1.399993896484375,1.3889012514437697,59.84555643354068,66.11958392712314,0.3067308476019761,0.021114975374722178,-0.03278493559464479,-0.7551446568413098,18.56148162876251,0.14999961853027344,0.2544585031314188,-0.07212495803833008,-0.5637663821085273,0.4195164660318671,-0.31794567007342955,0.1736957539967694,0.487651927185059,5.780260149192212,-61.53997939989426,0.24582071203509898,4,0.24625015258789062,0.0924997329711914,0.00937509536743164,-0.533750057220459,0.22999954223632812,4,0.005285432403090873,1.9444638713164002,9.515000343322754,1.399993896484375,9.5600004196167,1.135921395212754,9.619999885559082,0.005285432403090873
2976,2004-04-19,9.522500038146973,9.550000190734863,9.4350004196167,9.475000381469727,8268000.0,0.006606765301054196,1.2438988081392643,-0.37999725341796875,54.585168841791045,64.31090411612466,0.21993751937534967,-0.016641674722706057,-0.08653038103091859,-0.7956878003633321,19.044788725781416,0.11499977111816406,0.2749474731034365,-0.02587494850158656,-0.49175640800471676,0.44000651100154364,-0.25881567825315166,0.20706578124997854,0.39439283444213835,20.231131024963204,-42.48022409126196,0.23294072975156474,4,0.18375015258789062,0.029999732971191406,-0.03312492370605469,-0.596250057220459,0.3725004196166992,0,-0.013389296914942506,1.399993896484375,9.460000038146973,1.9444638713164002,9.515000343322754,1.399993896484375,9.5600004196167,-0.013389296914942506
2977,2004-04-20,9.307499885559082,9.647500038146973,9.30500030517578,9.552499771118164,10639200.0,-0.022578120422851566,-1.7400083160717377,-5.157929608287992,42.12600051212997,61.089446737584176,0.37787090624838093,0.20970060339714003,0.1309573466514209,-0.5621132513982285,19.806209064580756,0.3424997329711932,0.27867909016599945,-0.2412500858306892,-0.7063011301768043,0.22380095851542592,-0.47377560800374674,-0.008724563657631634,0.5804794398516844,0.7298050604649059,-55.57296317778788,0.2325255221730579,4,0.31875038146972656,0.24499988555908203,0.19687509536743164,-0.35999989509582697,0.6099996566772461,1,0.010206851270146755,1.2438988081392643,9.522500038146973,1.399993896484375,9.460000038146973,1.9444638713164002,9.515000343322754,0.010206851270146755
2978,2004-04-21,9.307499885559082,9.40250015258789,9.1850004196167,9.390000343322754,12259600.0,0.0,3.0465037880804102,0.33673671959237217,43.49594882729203,58.25547294757734,0.3140977073706015,0.22995719973628148,0.13688117711360803,-0.5449869162153753,20.75399225926693,0.2174997329711914,0.2352692148951121,-0.2466250896453861,-0.6969562814040984,0.20370610211332618,-0.4717906855247431,-0.02145949376602907,0.5338411182328855,26.48639286053043,-26.962786265164326,0.22516559587935644,4,0.2187504768371582,0.24499988555908203,0.18125009536743164,-0.3224997520446795,0.6975002288818359,2,0.008326655307619113,-1.7400083160717377,9.307499885559082,1.2438988081392643,9.522500038146973,1.399993896484375,9.460000038146973,0.008326655307619113
2979,2004-04-22,9.765000343322754,9.875,9.5,9.524999618530273,21610000.0,0.04915395792521049,-1.5862072367447473,-2.9090835529662,56.49452988534429,56.6162316924007,-0.16770082747821569,-0.19667215820635953,-0.30998244205575887,-0.9848021511042013,21.827992850819765,0.567500114440918,0.19138257500872768,0.18487534523010218,-0.25009142707941123,0.6198421175396156,-0.032608040924653636,0.402358731384858,-0.5799999237060547,84.05801107645019,33.838247574840146,0.21748338615475668,4,-0.2350001335144043,-0.21250057220458984,-0.27625036239624023,-0.7037501335144043,0.38499927520751953,3,-0.015104970093302028,3.0465037880804102,9.307499885559082,-1.7400083160717377,9.307499885559082,1.2438988081392643,9.522500038146973,-0.015104970093302028
2980,2004-04-23,9.795000076293944,9.842499732971193,9.675000190734863,9.792499542236328,10364800.0,0.0030721691670705376,2.4358934230602816,0.010418860442098781,48.89706990915554,54.34868504517256,-0.21918220031703228,-0.1996969631540182,-0.33240420061745546,-0.9971219165691494,22.96003376888445,0.1674995422363299,0.14453247213575438,0.1912500858306867,-0.2360595920979005,0.6185597637592739,-0.022404753133606903,0.4049049247949803,-0.6099996566772443,88.40580110764475,41.229091912466686,0.21365483896429333,4,-0.2649998664855939,-0.24250030517577947,-0.30625009536742986,-0.7224998474121076,0.4674997329711932,4,-0.010464518739626949,-1.5862072367447473,9.765000343322754,3.0465037880804102,9.307499885559082,-1.7400083160717377,9.307499885559082,-0.010464518739626949
2981,2004-04-26,9.75,9.86750030517578,9.640000343322754,9.864999771118164,8474800.0,-0.0045941884577268555,2.791639513629583,-45.99008390544839,43.295018317106255,51.90671942914865,-0.2034114073856692,-0.11781373614502755,-0.27704962092774643,-0.9355619286896228,24.079960783362488,0.22749996185302557,0.10500435982170586,0.11900000572204661,-0.2689380277010649,0.5069380391451581,-0.07496901098950914,0.31296902243360236,-0.5511995887756349,81.8840469539762,39.67938657139345,0.1939690167115558,4,-0.2199997901916504,-0.19750022888183594,-0.29062509536743164,-0.6737499237060547,0.6049995422363281,0,-0.006153889191456319,2.4358934230602816,9.795000076293944,-1.5862072367447473,9.765000343322754,3.0465037880804102,9.307499885559082,-0.006153889191456319
2982,2004-04-27,9.817500114440918,9.975000381469727,9.75749969482422,9.8100004196167,12244800.0,0.006923088660606869,-2.8666395402065907,-0.06521486739754201,46.08378984582801,50.21259120205201,-0.2681486121683694,-0.16212240751109164,-0.33094074267759943,-0.9844246187869956,24.70950190594814,0.22500038146972656,0.06349679926250573,0.16650009155273438,-0.2163027128002799,0.5493028959057487,-0.024901310623773654,0.3579014937292424,-0.6051757114410403,80.06325637543384,42.17159040150118,0.19140140217650747,4,-0.23749971389770508,-0.2650003433227539,-0.36750030517578125,-0.7387499809265154,0.4825000762939453,1,0.007894101596062741,2.791639513629583,9.75,2.4358934230602816,9.795000076293944,-1.5862072367447473,9.765000343322754,0.007894101596062741
2983,2004-04-28,9.734999656677246,9.875,9.672499656677246,9.845000267028807,9319600.0,-0.008403407873896374,1.3823559110951542,-14.667344862665074,47.28971416185135,49.1236440815599,-0.17680713499044032,-0.06503891729181532,-0.2520312952159003,-0.8831780893769352,24.751092831332414,0.2025003433227539,0.021661007061306137,0.07262463569641042,-0.3057183501712881,0.45096762156410897,-0.11654685723743796,0.2617961286302588,-0.49216821453857484,49.47357220011484,14.970231965061124,0.18917149293384908,4,-0.1549992561340332,-0.16249990463256836,-0.2987499237060547,-0.6562495231628436,0.6050004959106445,2,0.018746778838754752,-2.8666395402065907,9.817500114440918,2.791639513629583,9.75,2.4358934230602816,9.795000076293944,0.018746778838754752
2984,2004-04-29,9.77750015258789,9.93000030517578,9.675000190734863,9.795000076293944,11548400.0,0.004365741901335651,-1.2921374320640366,0.15908933277845777,49.723768550079946,47.9990009833976,-0.19909296592749293,-0.08761630248050167,-0.29149717730522795,-0.9067345589942555,24.578912005116276,0.2550001144409162,-0.002535856644188428,0.0996251106262207,-0.2704114810438121,0.4696617022962535,-0.08539318520879569,0.2846434064612371,-0.5053819528759771,41.044714509797224,7.729325917964765,0.18501829583501633,4,-0.19749975204467773,-0.2050004005432129,-0.3475000858306885,-0.6987500190734881,0.8024997711181658,3,0.023267702204311735,1.3823559110951542,9.734999656677246,-2.8666395402065907,9.817500114440918,2.791639513629583,9.75,0.023267702204311735
2985,2004-04-30,9.729999542236328,9.904999732971193,9.699999809265137,9.807499885559082,10630800.0,-0.004858154907723566,-1.9818212083590796,4.428610354223883,47.48199513832714,47.2097594607905,-0.12210597862931039,-0.027963540875800774,-0.24201550837119434,-0.8396952160732685,24.34552302974245,0.20499992370605646,-0.017347096731581857,0.04349951744079661,-0.3227453258144184,0.4097443606960116,-0.13962290418681178,0.226621939068405,-0.4297660552541025,26.865429452306326,-5.9241075395984275,0.1831224216276075,4,-0.14999914169311523,-0.14874935150146484,-0.3118746280670166,-0.6512494087219256,1.0425004959106445,4,0.04316547749779365,-1.2921374320640366,9.77750015258789,1.3823559110951542,9.734999656677246,-2.8666395402065907,9.817500114440918,0.04316547749779365
2986,2004-05-03,9.787500381469727,9.84000015258789,9.625,9.704999923706056,9848400.0,0.005909644598008024,1.2933349609375,-1.064517319879384,56.60750011474165,48.818814972191795,-0.15428848030363973,-0.09319599512438614,-0.2945696344712694,-0.8790406531095503,22.611314571468625,0.21500015258789062,-0.019417315024860216,0.10287532806396449,-0.2607587205266384,0.4665093766545674,-0.07894169623133607,0.28469235235926504,-0.4602762187080014,46.428629816731245,9.96555951168287,0.1818170242953011,5,-0.20749998092651367,-0.20625019073486328,-0.38125061988830566,-0.708750247955324,0.8999996185302734,0,0.04853122955629274,-1.9818212083590796,9.729999542236328,-1.2921374320640366,9.77750015258789,1.3823559110951542,9.734999656677246,0.04853122955629274
2987,2004-05-04,9.899999618530273,9.987500190734863,9.75749969482422,9.81999969482422,14965600.0,0.011494174475184415,-1.243908112282421,0.9696906644472181,62.87873259818676,50.97245761340233,-0.19433999029119065,-0.2188866797744886,-0.4008741102208262,-0.969911414238636,20.94683267291138,0.23000049591064275,-0.017131140618669605,0.21662459373474086,-0.143686944381761,0.5769361318512427,0.03646882467648993,0.3967803627929918,-0.5468644070202284,75.86192381658945,35.53106692115817,0.18015576905825054,5,-0.1562495231628418,-0.3137493133544922,-0.5018749237060547,-0.8199996948242188,0.7575006484985334,1,0.045959590024065244,1.2933349609375,9.787500381469727,-1.9818212083590796,9.729999542236328,-1.2921374320640366,9.77750015258789,0.045959590024065244
2988,2004-05-05,9.954999923706056,9.977499961853027,9.84749984741211,9.925000190734863,12306000.0,0.005555586595461737,2.466678534643897,0.3749970197649496,66.54130297452556,52.088765734422466,-0.1652066283216964,-0.28619775113945956,-0.45753646460987696,-1.0029434291456223,19.009515142117646,0.13000011444091797,-0.006979959949861225,0.27012491226196467,-0.09464416741460902,0.6348939919385383,0.08774037242367783,0.4525094521002515,-0.563802813442523,91.03441381288047,45.02299986922868,0.182384539838287,5,-0.14874982833862482,-0.3687496185302752,-0.5493750572204608,-0.8575000762939489,0.5399999618530256,2,0.034655978872209836,-1.243908112282421,9.899999618530273,1.2933349609375,9.787500381469727,-1.9818212083590796,9.729999542236328,0.034655978872209836
2989,2004-05-06,9.857500076293944,9.957500457763672,9.75,9.90250015258789,10154800.0,-0.009794058077281842,1.6774134006029655,-1.5000158947133888,64.48085115548992,53.82029698401518,-0.059458536989751565,-0.19474460879433586,-0.3635912454652761,-0.885735277918668,16.972045334066355,0.20750045776367188,0.039291481287088814,0.17012505531310929,-0.1988438748800565,0.5390939855062751,-0.014359409783473609,0.3546095204096922,-0.43052478120213067,64.13791833395108,12.498966924614862,0.18448446509658276,5,-0.051249980926511896,-0.2712497711181623,-0.43187522888183416,-0.7325000762939435,0.837499618530277,3,0.04894750926295188,2.466678534643897,9.954999923706056,-1.243908112282421,9.899999618530273,1.2933349609375,9.787500381469727,0.04894750926295188
2990,2004-05-07,9.537500381469727,9.8149995803833,9.515000343322754,9.75,13808400.0,-0.032462560725084466,-1.330093923143018,4.722205738990192,50.4601326600284,54.616420799895415,0.24604819149009316,0.11147786681392446,-0.03852628505331168,-0.5458517608527735,15.040573445992086,0.34249973297118963,0.07997797570800813,-0.1374996662139889,-0.5092734630110343,0.23427413058305646,-0.3233865646125125,0.04838723218453467,-0.07689359263933149,4.7619143731380635,-48.74935754529425,0.1858868983985227,5,0.21374988555908203,0.04874992370605469,-0.09750056266784668,-0.33875036239624023,1.1924991607666016,4,0.10930532115750036,1.6774134006029655,9.857500076293944,2.466678534643897,9.954999923706056,-1.243908112282421,9.899999618530273,0.10930532115750036
2991,2004-05-10,9.49250030517578,9.537500381469727,9.404999732971193,9.494999885559082,13010800.0,-0.00471822537290556,2.0285664461422357,0.011762752331465755,56.335622366376285,55.75551330217855,0.2801404685909503,0.13940711310194587,0.011201168089092661,-0.4801893994215902,13.182450494623623,0.13250064849853338,0.06407482595566805,-0.16712474822998225,-0.5425482009925897,0.20829870453262522,-0.354836474611286,0.02058697815132149,0.4949998855590838,15.021545655177269,-43.300456603301136,0.18771172638130415,5,0.20374965667724787,0.09375000000000178,-0.10875034332275213,-0.24500036239623846,1.2725000381469744,0,0.13484326487440557,-1.330093923143018,9.537500381469727,1.6774134006029655,9.857500076293944,2.466678534643897,9.954999923706056,0.13484326487440557
2992,2004-05-11,9.532500267028807,9.645000457763672,9.4350004196167,9.46500015258789,8941200.0,0.004213848887760108,-2.2941290867883883,-27.004578405168957,57.500003178910276,56.889989859629544,0.21843230722547347,0.09751545938327055,-0.026974724571848796,-0.5010007667303125,12.276644493170675,0.21000003814697266,0.06052065026651121,-0.12274980545044123,-0.5021359857115524,0.2566363748106699,-0.3124428955809968,0.06694328468011435,0.4433499145507831,22.270826739517364,-38.422578304595234,0.18969309013055574,5,0.16374969482422053,0.05375003814697443,-0.006250619888303888,-0.24750041961669922,1.3924999237060565,1,0.12116440604424938,2.0285664461422357,9.49250030517578,-1.330093923143018,9.537500381469727,1.6774134006029655,9.857500076293944,0.12116440604424938
2993,2004-05-12,9.442500114440918,9.537500381469727,9.25749969482422,9.537500381469727,15044400.0,-0.009441400479072937,4.894734728705479,-1.4074089772390486,35.761599442196044,55.33863773653133,0.2934359911516786,0.18789490482930482,0.0673874869244937,-0.39122245046890747,12.4301671702529,0.28000068664550604,0.06644892591671692,-0.20687494277954066,-0.5959861114735165,0.18223622591443522,-0.4014305271265286,-0.012319358432552718,0.5219330581665034,26.428602568923143,-30.01598053533333,0.1945555843469876,5,0.17999982833862305,0.14375019073486328,0.0937497615814209,-0.07124996185302734,1.4974994659423828,2,0.12867356503705252,-2.2941290867883883,9.532500267028807,2.0285664461422357,9.49250030517578,-1.330093923143018,9.537500381469727,0.12867356503705252
2994,2004-05-13,9.462499618530273,9.47249984741211,9.3125,9.404999732971193,11935600.0,0.0021180305900942997,3.129010028917738,-0.6052602519700662,35.18930730619843,53.97278353296148,0.25038536249204313,0.17261033094715295,0.048687376231216106,-0.3933621092232169,12.609135185220818,0.15999984741210938,0.06269143723095105,-0.18425040245056223,-0.5778608650192325,0.20936006011810804,-0.38105563373489737,0.012554828833772902,0.47365621496581944,36.77129431165208,-14.984733566904644,0.1968052312843349,5,0.16000032424926758,0.12375068664550781,0.10750031471252441,-0.06499958038330078,1.4875001907348633,3,0.10911495996331433,4.894734728705479,9.442500114440918,-2.2941290867883883,9.532500267028807,2.0285664461422357,9.49250030517578,0.10911495996331433
2995,2004-05-14,9.510000228881836,9.63249969482422,9.412500381469727,9.470000267028807,8915600.0,0.005019879763962454,-1.8387057079044584,0.6956528950293261,39.33336159030225,52.053434808023766,0.1881857722275715,0.13602156948179456,0.0020977821705780997,-0.421587308207112,12.77643177406783,0.21999931335449396,0.06309589320631659,-0.1392498016357422,-0.5284767360512177,0.24997713277973332,-0.33386326884347994,0.05536366557199557,0.39900935906738155,65.16129984938112,16.505077663867247,0.19461346720773764,5,0.11249971389770508,0.07625007629394531,0.06062459945678711,-0.11250019073486328,1.5349998474121076,4,0.12460561907701595,3.129010028917738,9.462499618530273,4.894734728705479,9.442500114440918,-2.2941290867883883,9.532500267028807,0.12460561907701595
2996,2004-05-17,9.395000457763672,9.5,9.375,9.449999809265137,12256400.0,-0.012092509816026054,-1.631571550469307,-1.3749850988245342,31.982981104666578,48.62057353096597,0.2700533372351934,0.25400247245531204,0.11596569091974374,-0.2874258945415882,13.01272451447995,0.13500022888183594,0.05235947390756124,-0.24787459373474086,-0.6498115116141587,0.15406232414467702,-0.4488430526744498,-0.04690613479503192,0.4879487344605451,35.48399799175013,-8.81942598556084,0.20096845893970855,5,0.22249937057495117,0.19124984741210938,0.18062448501586914,0.0024995803833007812,1.512499809265135,0,0.1420967556600239,-1.8387057079044584,9.510000228881836,3.129010028917738,9.462499618530273,4.894734728705479,9.442500114440918,0.1420967556600239
2997,2004-05-18,9.40250015258789,9.470000267028807,9.380000114440918,9.454999923706056,6636800.0,0.0007982644447899201,1.1818097748185648,0.9545525480744544,34.85196986825841,45.099536519158505,0.20625148256124248,0.2677105379570026,0.11191126430737697,-0.2758451539628517,13.530181547887993,0.09000015258788885,0.047760074729559676,-0.24512491226196254,-0.6323499782851272,0.1421001537612021,-0.43873744527354397,-0.0515123792503811,0.45543105974032727,38.66678873697869,-4.776818284107932,0.19361253301158213,5,0.2049999237060547,0.18375015258789062,0.19812464714050293,-0.005000114440917969,1.3975000381469727,1,0.14490828701128566,-1.631571550469307,9.395000457763672,-1.8387057079044584,9.510000228881836,3.129010028917738,9.462499618530273,0.14490828701128566
2998,2004-05-19,9.385000228881836,9.522500038146973,9.335000038146973,9.477499961853027,9579600.0,-0.0018611989813409613,1.0547958090559926,1.7619073569481694,31.701639163505604,41.457401853382464,0.15018788669852867,0.3070572777635743,0.13215997839033555,-0.23825473086978022,13.275960499513214,0.1875,0.0218052152887509,-0.2664998531341549,-0.6407265779844789,0.10772687171616901,-0.4536132155593169,-0.07938649070899295,0.4489137227462212,22.656343132346155,-20.21947228007539,0.18711336242516202,5,0.15124940872192383,0.2012500762939453,0.23937463760375977,0.06999969482421875,1.432499885559082,2,0.164091627522156,1.1818097748185648,9.40250015258789,-1.631571550469307,9.395000457763672,-1.8387057079044584,9.510000228881836,0.164091627522156
2999,2004-05-20,9.61750030517578,9.645000457763672,9.407500267028807,9.414999961853027,15591600.0,0.024773582378659675,-1.1839124810908976,-2.189199220562289,45.52686821620763,40.909261359624615,-0.1340311402814205,0.0663416546558313,-0.09725083090189379,-0.4494676299129434,12.700799838490717,0.26000022888183594,-0.020826383311185026,-0.02662477493286275,-0.39722958928758345,0.34398003942185795,-0.2119271821102231,0.1586776322444976,0.1933570761801242,91.12899504397606,44.318343584377175,0.18530240717736052,5,-0.16625022888183416,-0.031249999999998224,0.0068745613098162295,-0.1287503242492658,1.1849994659423846,3,0.137509668130273,1.0547958090559926,9.385000228881836,1.1818097748185648,9.40250015258789,-1.631571550469307,9.395000457763672,0.137509668130273
3000,2004-05-21,9.692500114440918,9.75,9.587499618530273,9.657500267028807,8080800.0,0.007798264297925295,1.166677263074908,0.17283845961844702,46.27449543096028,39.79135836680061,-0.20644157913946515,-0.017635082872839547,-0.16661427263175455,-0.5039650682750985,12.260664002943988,0.16250038146972656,-0.0761274514504553,0.0535000324249264,-0.31110623751351163,0.41810630236336443,-0.1288031025442926,0.23580316739414542,0.09622295945371917,86.14460461578412,37.66278113679147,0.18230313496921918,5,-0.1887502670288086,-0.10624980926513672,-0.05375027656555176,-0.2037501335144043,1.1800003051757812,4,0.12973945627822703,-1.1839124810908976,9.61750030517578,1.0547958090559926,9.385000228881836,1.1818097748185648,9.40250015258789,0.12973945627822703
3001,2004-05-24,9.6899995803833,9.807499885559082,9.640000343322754,9.797499656677246,7443600.0,-0.0002579864872935822,1.6274327942914417,-3.0714441416892173,40.987122531190906,37.95659385038734,-0.19330799443814506,-0.02093337142299667,-0.15814841245990685,-0.48240519181424446,12.09355248961083,0.16749954223632812,-0.1258297084045008,0.053999519348144176,-0.3077372828760421,0.4157363215723304,-0.12686888176394895,0.2348679204602373,-0.43249988555908025,75.13220251406796,28.869808496596917,0.18086840111209276,5,-0.1574997901916504,-0.10374927520751953,-0.06062459945678711,-0.2012495994567871,1.4650001525878924,0,0.13983493855394413,1.166677263074908,9.692500114440918,-1.1839124810908976,9.61750030517578,1.0547958090559926,9.385000228881836,0.13983493855394413
3002,2004-05-25,9.895000457763672,9.912500381469727,9.630000114440918,9.704999923706056,10683200.0,0.021155922214421974,1.511109227313186,-1.7674455740671575,47.718652411598356,39.28515529143204,-0.38161114126936546,-0.23171032800068403,-0.35000436094593823,-0.6687574697585426,11.612187491212952,0.2825002670288086,-0.12453502335095123,0.2551253795623776,-0.11632775918484661,0.6265785183096018,0.06939881018876548,0.44085194893598967,-0.6265007591247542,96.96971198227075,54.042062825029305,0.18572656937361187,5,-0.2825002670288086,-0.3087501525878906,-0.2656254768371582,-0.38125038146972656,1.489999771118164,1,0.1023243822561648,1.6274327942914417,9.6899995803833,1.166677263074908,9.692500114440918,-1.1839124810908976,9.61750030517578,0.1023243822561648
3003,2004-05-26,9.917499542236328,9.947500228881836,9.824999809265137,9.850000381469727,7514800.0,0.002273783065366519,-1.085108109862996,0.3552577423078887,52.419333750694186,41.199602674153795,-0.3683854584460544,-0.252796983239886,-0.36172747305665,-0.6712898526566704,11.66751476737117,0.12250041961669922,-0.12896981865250723,0.2684994697570797,-0.1213059229964113,0.6583048625105707,0.07359677338033421,0.46340216613382523,-0.6232398162841779,94.44431689540137,51.96069357625791,0.19490269637674532,5,-0.27624940872192383,-0.3312492370605469,-0.3281245231628418,-0.3737497329711914,1.4350004196166992,2,0.08898418847817124,1.511109227313186,9.895000457763672,1.6274327942914417,9.6899995803833,1.166677263074908,9.692500114440918,0.08898418847817124
3004,2004-05-27,10.005000114440918,10.1225004196167,9.947500228881836,10.045000076293944,17056400.0,0.008822846104700632,-1.258070867352903,-0.5925993952922961,73.20096436999322,44.962669649675014,-0.4144203565368816,-0.33980175663411316,-0.4370519381041582,-0.740108099420361,11.712705646144904,0.2050008773803711,-0.13581752176703432,0.34462504386901927,-0.07323670806140292,0.7624867957994415,0.13569416790380906,0.5535559198342295,-0.6715459583129864,78.03735902129988,29.510612564887694,0.20893087596521104,5,-0.27624988555908203,-0.315000057220459,-0.4656250476837158,-0.46125030517578125,1.5299997329711914,3,0.08120939437344554,-1.085108109862996,9.917499542236328,1.511109227313186,9.895000457763672,1.6274327942914417,9.6899995803833,0.08120939437344554
3005,2004-05-28,10.149999618530273,10.300000190734863,10.024999618530273,10.057499885559082,17221600.0,0.014492703891134218,-2.4920648376334387,-2.312495529647481,79.68393986728655,50.262776178855006,-0.513040498166335,-0.47613423128462706,-0.5655215452440601,-0.8670290785034069,11.956555561866766,0.2950000762939453,-0.09614798081912213,0.46862454414367605,-0.002757463284821071,0.9400065515721732,0.23293354042942838,0.7043155478579237,-0.7534217613232403,77.61185744421006,23.820527439333006,0.23569100371424817,5,-0.33249950408935547,-0.3712496757507324,-0.6087496280670166,-0.6062498092651367,1.1375007629394531,4,0.06428573173506913,-1.258070867352903,10.005000114440918,-1.085108109862996,9.917499542236328,1.511109227313186,9.895000457763672,0.06428573173506913
3006,2004-06-01,10.262499809265137,10.30500030517578,10.154999732971193,10.175000190734863,10714400.0,0.011083763050540263,-1.3529402964979829,0.9459445526996794,80.9321759932759,55.38279908163473,-0.5470759346062515,-0.5810128963542454,-0.6576677029536846,-0.9600541765856789,12.691788836403228,0.15500068664550604,-0.0504484948098618,0.5573747634887702,0.02020540094418699,1.0945441260333535,0.28879008221647773,0.8259594447610628,-0.7755797187053197,93.70363201462607,34.441138605731965,0.26858468127229196,6,-0.44249963760375977,-0.4812498092651367,-0.7212498188018799,-0.71875,1.1525001525878906,1,0.05943976825225805,-2.4920648376334387,10.149999618530273,-1.258070867352903,10.005000114440918,-1.085108109862996,9.917499542236328,0.05943976825225805
3007,2004-06-02,10.354999542236328,10.427499771118164,10.265000343322754,10.300000190734863,12493200.0,0.009013372442421952,-1.600010681233835,0.628566757493188,88.58348905310817,61.703004624923906,-0.5478690850237236,-0.6721382856003864,-0.7316232775351139,-1.031145687373817,12.924066253512509,0.16499996185302734,-0.007290376706709623,0.6271245002746575,0.021080137683917144,1.2331688628653978,0.3241023189792873,0.9301466815700277,-0.7699098259225963,87.96676622868874,23.53682969804531,0.30302218129537034,6,-0.4374995231628418,-0.5124998092651367,-0.8137495517730713,-0.8112497329711914,1.0475006103515625,2,0.07725738542737703,-1.3529402964979829,10.262499809265137,-2.4920648376334387,10.149999618530273,-1.258070867352903,10.005000114440918,0.07725738542737703
3008,2004-06-03,10.300000190734863,10.442500114440918,10.287500381469727,10.362500190734863,9206800.0,-0.005311381355173617,-2.542866485013624,-1.1363770352516862,84.39428155605218,66.02160610712886,-0.3904919526803319,-0.6218497035737336,-0.6551127201315445,-0.9537228809700764,13.183836423495693,0.1549997329711914,0.05994526939932143,0.5548751354217529,-0.09634503423904484,1.2060953050825507,0.22926505059135316,0.8804852202521527,-0.5969730667485109,71.21212996946315,3.1479206868825003,0.325610084830399,6,-0.2850003242492676,-0.4500002861022949,-0.7337501049041748,-0.7562503814697266,1.1499996185302717,3,0.10533980757815531,-1.600010681233835,10.354999542236328,-1.3529402964979829,10.262499809265137,-2.4920648376334387,10.149999618530273,0.10533980757815531
3009,2004-06-04,10.34000015258789,10.452500343322754,10.3100004196167,10.40999984741211,12792000.0,0.0038834913701271123,-1.192320671391053,1.1199951171875,84.29754345920793,70.24638922137859,-0.35450775696535963,-0.6575621164131622,-0.6741438674733686,-0.9718770159454024,14.091085737870513,0.15250015258789062,0.1287083492088854,0.5707500934600827,-0.13173040476827147,1.2732305916884368,0.2195098443459056,0.9219903425742597,-0.518657350128807,73.68421052631578,5.035814861526603,0.35124024911417673,6,-0.2987499237060547,-0.4850001335144043,-0.7637500762939453,-0.7962503433227539,1.1499996185302734,4,0.09792067643361957,-2.542866485013624,10.300000190734863,-1.600010681233835,10.354999542236328,-1.3529402964979829,10.262499809265137,0.09792067643361957
3010,2004-06-07,10.579999923706056,10.59749984741211,10.36750030517578,10.387499809265137,10358800.0,0.023210809243373154,1.0219743367246572,-2.750013623978227,94.38203290642984,76.17915704084959,-0.5088918938569051,-0.8595241833692828,-0.8924521241934453,-1.1874156432806924,15.957550812437315,0.25749969482421875,0.21612976118771243,0.7586248874664321,-0.021832698204526935,1.539082473137391,0.3683960946309526,1.1488536803019116,-0.6450487638915128,96.0452160044832,22.243306839206937,0.3902287928354791,6,-0.4662499427795428,-0.6525001525878924,-1.0037498474121112,-1.0299997329711932,0.9250001907348615,0,0.09026464372331744,-1.192320671391053,10.34000015258789,-2.542866485013624,10.300000190734863,-1.600010681233835,10.354999542236328,0.09026464372331744
3011,2004-06-08,10.772500038146973,10.792499542236328,10.517499923706056,10.5649995803833,15099600.0,0.018194717942255467,1.222223934772375,1.0779238150913197,95.0658004122133,81.43995126314014,-0.5941750621683752,-1.0026178640169867,-1.0567886584833204,-1.3561626319624978,17.581233799624783,0.27499961853027166,0.281425140917122,0.8871250152587891,0.01560463543855839,1.7586453950790197,0.45136482534867284,1.3228852051689053,-0.7050391408129162,96.20861905941355,17.220347164912525,0.43576018991011567,6,-0.46375036239624023,-0.7475004196166992,-1.1918747425079346,-1.2200002670288086,0.7699995040893555,1,0.04780694745872016,1.0219743367246572,10.579999923706056,-1.192320671391053,10.34000015258789,-2.542866485013624,10.300000190734863,0.04780694745872016
3012,2004-06-09,10.6875,10.832500457763672,10.637499809265137,10.710000038146973,8870800.0,-0.007890465337291763,-2.1836731516298045,-0.10843367956613659,91.02362469617582,85.72931692374921,-0.43017434515273933,-0.8713247700484139,-0.9508826219779181,-1.2489000369878926,19.87806830258232,0.19500064849853516,0.3449534815637989,0.7443749904632568,-0.18014873733849868,1.6688987182650123,0.2821131265623791,1.2066368543641346,-0.4750313736854892,73.39441514399606,-12.19403882757993,0.4622618639008773,6,-0.2974996566772461,-0.6424999237060547,-1.106874704360962,-1.135000228881836,0.9549999237060547,2,0.0680701718692891,1.222223934772375,10.772500038146973,1.0219743367246572,10.579999923706056,-1.192320671391053,10.34000015258789,0.0680701718692891
3013,2004-06-10,10.657500267028807,10.802499771118164,10.640000343322754,10.667499542236328,7701200.0,-0.002806992558708088,-6.222337607290452,0.44441147798083597,87.54514462461353,87.32311472981813,-0.31756160463628724,-0.7859280913647293,-0.90279587158639,-1.1990610993146102,21.521987442728957,0.16249942779541016,0.42229919959997986,0.6536252498626691,-0.29182702730562404,1.5990775270309623,0.18089911127852254,1.1263513884468157,-0.32102527442446416,66.5071429744777,-17.621191565635243,0.4727261385841465,6,-0.22875022888183416,-0.6125001907348615,-0.9925000667572004,-1.1000003814697248,0.9499998092651385,3,0.06990381110886723,-2.1836731516298045,10.6875,1.222223934772375,10.772500038146973,1.0219743367246572,10.579999923706056,0.06990381110886723
3014,2004-06-14,10.494999885559082,10.65999984741211,10.317500114440918,10.645000457763672,13168800.0,-0.015247513713178451,2.805566299147518,15.001144492128951,77.24957060364191,87.05262925607981,-0.08744053018763687,-0.5714055436261987,-0.7224343105945028,-1.0185428177751525,22.502561027899702,0.3424997329711914,0.47761091297014424,0.4394998550415039,-0.4941678999016723,1.3731676099846801,-0.027334022430084204,0.906333732513092,0.33750057220458984,34.46595199780747,-47.36637177246633,0.4668338774715883,6,-0.0012497901916503906,-0.4499998092651367,-0.7987496852874756,-0.9375,0.9149999618530273,0,0.09099570596662088,-6.222337607290452,10.657500267028807,-2.1836731516298045,10.6875,1.222223934772375,10.772500038146973,0.09099570596662088
3015,2004-06-15,10.69499969482422,10.717499732971193,10.425000190734863,10.5600004196167,14384800.0,0.019056675697570524,2.250006622762124,-0.899991734854132,80.08983959417998,86.95903632284694,-0.2257411816417072,-0.7147203665403037,-0.9047820840684277,-1.1998574130678588,24.413474910629407,0.2924995422363299,0.53432556378473,0.5802496910095236,-0.3580491183479104,1.5185485003669577,0.1111002863308066,1.0493990956882406,0.1272007560729964,73.3008405290948,-8.99156655836262,0.46914940467871674,6,-0.14624929428100764,-0.6499996185302752,-0.9987494945526141,-1.1374998092651385,1.2449998855590803,1,0.07433381009619655,2.805566299147518,10.494999885559082,-6.222337607290452,10.657500267028807,-2.1836731516298045,10.6875,0.07433381009619655
3016,2004-06-16,10.729999542236328,10.737500190734863,10.5625,10.69499969482422,8901600.0,0.0032725430959148483,5.999847415601755,0.2592595208996917,77.83333820767493,85.76457511779881,-0.20948152315400392,-0.6794111225418682,-0.9299828890999855,-1.2186928309341134,26.278423924704857,0.17500019073486328,0.5655467289619782,0.548499584197998,-0.36379117877845246,1.4607903471744486,0.09235420270977279,1.0046449656862233,0.08210690193176262,80.09692287465025,-0.3249040857230483,0.45614538148822537,6,-0.1699991226196289,-0.6849994659423828,-1.0612492561340332,-1.172499656677246,1.0350008010864276,2,0.07222745622252513,2.250006622762124,10.69499969482422,2.805566299147518,10.494999885559082,-6.222337607290452,10.657500267028807,0.07222745622252513
3017,2004-06-17,10.765000343322754,10.800000190734863,10.662500381469727,10.720000267028807,8335600.0,0.003261957369956381,1.3913057900585475,1.2857220708448027,78.01655894086336,85.05593927166673,-0.2013853816503719,-0.6399117249384432,-0.957799704820431,-1.2377603442105958,28.314918284641383,0.13749980926513672,0.5791454172425343,0.5153753757476807,-0.354484290642052,1.3852350421374133,0.08044554255281433,0.950305208942547,0.037213974250793314,92.26815374420667,13.057446103546994,0.43492983319486594,6,-0.19374990463256836,-0.7200002670288086,-1.1237502098083496,-1.2075004577636719,0.9174995422363281,3,0.07222472588176343,5.999847415601755,10.729999542236328,2.250006622762124,10.69499969482422,2.805566299147518,10.494999885559082,0.07222472588176343
3018,2004-06-18,10.925000190734863,11.050000190734863,10.672499656677246,10.675000190734863,13946000.0,0.014862967237279534,-1.9607761006477478,5.555546136565711,79.02210118941608,84.46977901946764,-0.294360772877015,-0.715296743486185,-1.108608236444784,-1.3825709730692246,30.98627979566912,0.3775005340576172,0.5869792168533081,0.598375225067139,-0.22036462763691134,1.4171150777711894,0.18900529871511296,1.007745151419165,-0.6075000762939453,82.93515536101614,3.428305024160153,0.40936992635202557,6,-0.24125003814697266,-0.7712502479553223,-1.283750057220459,-1.3675003051757812,1.0174999237060547,4,0.06567503161964972,1.3913057900585475,10.765000343322754,5.999847415601755,10.729999542236328,2.250006622762124,10.69499969482422,0.06567503161964972
3019,2004-06-21,10.9399995803833,11.0625,10.887499809265137,10.9350004196167,10815600.0,0.0013729418202810262,-2.4999904632932157,0.01999664306640625,77.14778422955843,82.55486249981526,-0.24060163368464949,-0.6599750114993999,-1.110264545499227,-1.3795051405682877,33.351748334227835,0.17500019073486328,0.5795698035145023,0.5472496509551998,-0.24348770149253518,1.3379870034029349,0.15188097473133233,0.9426183271790674,-0.6078494644165033,80.78424215406295,0.9948221416062495,0.39536867622386734,6,-0.2499995231628418,-0.7524995803833008,-1.3356244564056396,-1.3824996948242188,1.030000686645506,0,0.0610146728988501,-1.9607761006477478,10.925000190734863,1.3913057900585475,10.765000343322754,5.999847415601755,10.729999542236328,0.0610146728988501
3020,2004-06-22,10.949999809265137,10.97249984741211,10.732500076293944,10.94499969482422,11558800.0,0.0009140977390682536,8.599954223807506,1.0001907668825138,75.41591512609665,80.37154191246896,-0.21523186596616917,-0.6017902406912796,-1.1058050303821112,-1.370320396701871,35.034782237106,0.23999977111816584,0.5838500304324956,0.49437489509582555,-0.2611136207813498,1.249863410973001,0.11663063715723787,0.8721191530344132,-0.5886356979370113,77.49996185302734,-0.5075347899614542,0.37774425793858807,6,-0.25999975204467773,-0.7512497901916504,-1.3456246852874756,-1.3924999237060547,0.9324998855590838,1,0.04200913663557815,-2.4999904632932157,10.9399995803833,-1.9607761006477478,10.925000190734863,1.3913057900585475,10.765000343322754,0.04200913663557815
3021,2004-06-23,11.045000076293944,11.0625,10.887499809265137,10.97249984741211,9865600.0,0.008675823624072043,2.2558151913557247,14.499713904258087,75.46128292113002,78.64239282635276,-0.2989508849471463,-0.6219606127278325,-1.1854270932959476,-1.4494601241831742,36.65482212537689,0.17500019073486328,0.5913151417835145,0.5216251373290994,-0.1863004276704281,1.229550702328627,0.16766235482933567,0.8755879198288632,-0.6555905294189426,95.62501490117496,18.097497136281447,0.35396278249976343,6,-0.35500001907348455,-0.8462500572204572,-1.4406249523162824,-1.4875001907348615,0.7025003433227557,2,0.08103209578153914,8.599954223807506,10.949999809265137,-2.4999904632932157,10.9399995803833,-1.9607761006477478,10.925000190734863,0.08103209578153914
3022,2004-06-24,10.907500267028807,11.100000381469727,10.86750030517578,11.03499984741211,13694000.0,-0.012449054623390632,-1.240969946548129,-1.7586093499250892,71.13043743631111,76.81853647209694,-0.14188268162239126,-0.4265890302088078,-1.028026938821176,-1.297257247320717,37.96780499584722,0.2325000762939471,0.5574213251428262,0.3335003376007055,-0.32854487668475585,0.9955455518861669,0.0024777304579757242,0.6645229447434353,-0.49116710202880576,54.97080980754732,-22.39076786385069,0.33102260714273035,6,-0.19875001907348455,-0.6900000572204572,-1.3056252002716047,-1.3500003814697248,0.7100000381469727,3,0.07861563651627868,2.2558151913557247,11.045000076293944,8.599954223807506,10.949999809265137,-2.4999904632932157,10.9399995803833,0.07861563651627868
3023,2004-06-25,10.800000190734863,10.960000038146973,10.612500190734863,10.925000190734863,18373200.0,-0.009855610695595818,2.56410657693963,0.9803953834531215,65.282392131839,75.48884997522994,-0.013458572971819294,-0.26307215630952285,-0.8995311175385883,-1.1740130592902887,38.71463038007644,0.3474998474121094,0.49390250158945825,0.18187522888183594,-0.4098370682693364,0.7735875260330083,-0.11398091969375024,0.4777313774574221,-0.342646992746678,38.46152341342891,-37.73907998374284,0.2958561485755859,6,-0.03749990463256836,-0.5824999809265137,-1.203125,-1.2425003051757812,0.6624994277954102,4,0.0817129332628439,-1.240969946548129,10.907500267028807,2.2558151913557247,11.045000076293944,8.599954223807506,10.949999809265137,0.0817129332628439
3024,2004-06-28,10.817500114440918,10.899999618530273,10.770000457763672,10.84000015258789,12004000.0,0.0016203632774995924,-1.2127638851688622,0.18000030517578125,59.259264767448485,73.17434166114867,0.021902291390006212,-0.22828488412652526,-0.8939483499253527,-1.1764653083487353,38.85413427662267,0.12999916076660156,0.4393442193823063,0.15875015258789027,-0.36317077564487654,0.6806710808206571,-0.10221031152849314,0.4197106167042737,-0.32158808544384065,42.051249948648326,-30.332163038568815,0.2609604641163838,6,0.013750076293945312,-0.5637497901916504,-1.2562501430511475,-1.260000228881836,0.5399999618530273,0,0.10399815004375834,2.56410657693963,10.800000190734863,-1.240969946548129,10.907500267028807,2.2558151913557247,11.045000076293944,0.10399815004375834
3025,2004-06-29,10.802499771118164,10.9350004196167,10.75749969482422,10.864999771118164,9716000.0,-0.0013866737383001482,-1.327876028716543,2.7777730682829653,51.35745337138823,70.23257667933903,0.06007239856736035,-0.17064342454907155,-0.8537906099929469,-1.147908544242025,38.48385398415907,0.1775007247924787,0.40188131437616903,0.1111248016357429,-0.35554451353548444,0.5777941168069702,-0.12220985594987077,0.34445945922135657,-0.27034244097272797,38.97425765042128,-29.139823266756977,0.23333465758561373,6,0.05375051498413086,-0.45874977111816406,-1.2837495803833008,-1.244999885559082,0.5200004577636719,1,0.1080768822631315,-1.2127638851688622,10.817500114440918,2.56410657693963,10.800000190734863,-1.240969946548129,10.907500267028807,0.1080768822631315
3026,2004-06-30,10.8725004196167,10.942500114440918,10.699999809265137,10.80500030517578,11622800.0,0.006480041655329671,1.3373579251674104,-1.080001831054716,58.48624916772317,68.06254226010124,0.013869802573175605,-0.20300959795825513,-0.8993166272786954,-1.203408906284686,37.968611863607094,0.24250030517578125,0.3937180558169775,0.1506254196166985,-0.2760443465799156,0.5772951858133126,-0.06270946348160855,0.36396030271500557,-0.3062725063918066,53.33335941672323,-13.529809740347297,0.21333488309830706,6,-0.016250133514404297,-0.507500171661377,-1.327500343322754,-1.3150005340576172,0.04749965667724432,2,0.09289484812391735,-1.327876028716543,10.802499771118164,-1.2127638851688622,10.817500114440918,2.56410657693963,10.800000190734863,0.09289484812391735
3027,2004-07-01,11.154999732971193,11.274999618530273,11.005000114440918,11.162500381469727,18094000.0,0.025982920437031654,1.322585143954092,-0.11112053010070685,68.52883469227433,66.89662376041883,-0.23187438191329868,-0.44533442767873943,-1.1466228708851443,-1.471573986104211,37.459755631376815,0.4024991989135742,0.36624158886084324,0.3931247234344504,-0.038694705720125455,0.8249441525890262,0.17721500885716246,0.6090344380117383,-0.5567454716516114,81.88679408246402,14.359839905231766,0.2159097145772881,7,-0.21124982833862482,-0.7024998664855975,-1.5956246852874774,-1.5974998474121112,-0.16499996185302912,3,0.05311525780625814,1.3373579251674104,10.8725004196167,-1.327876028716543,10.802499771118164,-1.2127638851688622,10.817500114440918,0.05311525780625814
3028,2004-07-02,11.385000228881836,11.452500343322756,11.15250015258789,11.220000267028807,15961200.0,0.020618601650955082,-1.0000000000000118,-21.99809281628008,81.56027793165075,67.38690083842909,-0.4355663104012848,-0.6217596209431093,-1.3380320663298022,-1.6840807395399189,37.05070072260038,0.30000019073486506,0.3534746192764633,0.5688752174377445,0.10962674009339679,1.0281236947820922,0.33925097876556976,0.7984994561099192,-0.7326063389853985,91.02989149031603,18.522814665203526,0.22962423867217394,7,-0.35249996185302734,-0.7462501525878906,-1.7856249809265137,-1.827500343322754,-0.11499977111816406,4,0.02042161366884554,1.322585143954092,11.154999732971193,1.3373579251674104,10.8725004196167,-1.327876028716543,10.802499771118164,0.02042161366884554
3029,2004-07-06,11.352499961853027,11.59749984741211,11.342499732971193,11.454999923706055,14341600.0,-0.0028546566864672274,-3.1632529135624616,-0.6212120336386951,76.45873645380885,67.50276987484155,-0.37816780883828294,-0.5370510245486368,-1.2812713494211412,-1.634457363802607,36.715070798848636,0.2550001144409162,0.3382339432060846,0.4857499599456787,0.02427316763487042,0.947226752256487,0.25501156379027456,0.7164883561010829,-0.6200954266139576,72.70196377206601,0.283094479585003,0.2307383961554039,7,-0.24749994277954102,-0.5799999237060547,-1.7387497425079346,-1.7950000762939453,-0.2025003433227539,1,0.00968946549631089,-1.0000000000000118,11.385000228881836,1.322585143954092,11.154999732971193,1.3373579251674104,10.8725004196167,0.00968946549631089
3030,2004-07-07,11.53499984741211,11.5649995803833,11.3774995803833,11.404999732971193,14059200.0,0.016075744212492582,-1.0270224293380483,-1.2682942714390546,78.95681849056146,67.8911627158895,-0.5240703444244126,-0.6791570493723746,-1.4378570515879954,-1.800395382816987,35.95067305548852,0.21249961853027344,0.3120398310808472,0.620499849319458,0.09129091680508594,1.14970878183383,0.355895383062272,0.885104315576644,-0.6987838747122748,93.03621199515034,20.696763498241623,0.2646044662571861,7,-0.42999982833862305,-0.723750114440918,-1.825624704360962,-1.9099998474121094,-0.6024999618530273,2,-0.015387930079425738,-3.1632529135624616,11.352499961853027,-1.0000000000000118,11.385000228881836,1.322585143954092,11.154999732971193,-0.015387930079425738
3031,2004-07-08,11.287500381469727,11.59000015258789,11.270000457763672,11.582500457763672,12580400.0,-0.02145639091602669,1.0645177168382258,-2.269229358471219,66.30265368439662,67.3547422990101,-0.2665894617347959,-0.412232159713918,-1.16533436443801,-1.5360483137460292,34.45986034072005,0.31999969482421875,0.2872041323026675,0.34725036621093786,-0.2025819483982776,0.8970826808201533,0.07233420890633013,0.6221665235155456,-0.35993034380441813,47.679391450889376,-21.224661938472615,0.27491615730460733,7,-0.18250036239624023,-0.41125059127807617,-1.489375352859497,-1.5737504959106445,-0.49000072479248047,3,0.003100761570698829,-1.0270224293380483,11.53499984741211,-3.1632529135624616,11.352499961853027,-1.0000000000000118,11.385000228881836,0.003100761570698829
3032,2004-07-09,11.414999961853027,11.470000267028807,11.274999618530273,11.34749984741211,10203600.0,0.011295643506033626,1.19718143378306,-0.22881388808069053,65.60509128548037,67.39059776052581,-0.3514928540624034,-0.5085061295302129,-1.2679893060994019,-1.6446701514285316,32.7991617882763,0.19500064849853338,0.2715413148534047,0.4383749485015862,-0.1367298216785251,1.0134797186816975,0.15082256341153055,0.7259273335916419,-0.40703834701810315,58.98876163697773,-7.80417805433396,0.2875523850900554,7,-0.2662501335144043,-0.4837498664855957,-1.6143748760223389,-1.6987500190734863,-0.5199995040893555,4,-0.04336398486318782,1.0645177168382258,11.287500381469727,-1.0270224293380483,11.53499984741211,-3.1632529135624616,11.352499961853027,-0.04336398486318782
3033,2004-07-12,11.40250015258789,11.49250030517578,11.282500267028807,11.3774995803833,9242000.0,-0.0010950336668339444,1.0487720914221206,0.3703782195283912,64.75280824363932,68.00099148010256,-0.27327887467627754,-0.46096497810916404,-1.2276182211098483,-1.6213567953460402,31.072065290938834,0.21000003814697266,0.24873846808927524,0.3886251449584961,-0.1958798454805386,0.9731301353975308,0.09637264973897963,0.6808776401780126,-0.32379394984370435,40.45799748404231,-23.550376091717297,0.2922524952195172,7,-0.2537503242492676,-0.46000003814697266,-1.5225002765655518,-1.6250004768371582,-0.47749996185302734,0,-0.036176310103017695,1.19718143378306,11.414999961853027,1.0645177168382258,11.287500381469727,-1.0270224293380483,11.53499984741211,-0.036176310103017695
3034,2004-07-13,11.449999809265135,11.494999885559082,11.3725004196167,11.44499969482422,8066400.0,0.004165722959140972,1.5789288761732672,0.1999999999998579,65.57632843007931,69.5808664866238,-0.2476681379913952,-0.45666340943862416,-1.247490134207192,-1.654583237800189,31.40947461102525,0.12249946594238281,0.24344201668115062,0.3883748054504377,-0.17323774236692202,0.9499873532677974,0.10756853154175694,0.6691810793591184,-0.3090383691607972,56.2498509882454,-5.801928528287213,0.28080627390867996,7,-0.3012499809265119,-0.49624967575073065,-1.517499923706053,-1.6649999618530256,-0.3274993896484357,1,-0.01572046764191304,1.0487720914221206,11.40250015258789,1.19718143378306,11.414999961853027,1.0645177168382258,11.287500381469727,-0.01572046764191304
3035,2004-07-14,11.489999771118164,11.649999618530273,11.417499542236328,11.449999809265135,15493600.0,0.00349344650824035,-3.428551965922199,7.999809269508233,64.35483593102046,70.23293168254573,-0.20103106410672744,-0.45750677286476105,-1.2572966042766947,-1.6802119069979113,31.74198967331951,0.2325000762939453,0.25915837481792003,0.3886247634887692,-0.1762563462880209,0.9535058732655592,0.10618420860037325,0.6710653183771651,-0.2942537221368937,57.8946840068464,0.08598784883699295,0.28244055488839515,7,-0.16249990463256836,-0.5062499046325684,-1.541874647140503,-1.679999828338623,-0.3274993896484375,2,-0.02959096252051563,1.5789288761732672,11.449999809265135,1.0487720914221206,11.40250015258789,1.19718143378306,11.414999961853027,-0.02959096252051563
3036,2004-07-15,11.505000114440918,11.545000076293945,11.399999618530273,11.50749969482422,12008400.0,0.0013055129348618078,2.7419307204823724,-0.062489569177258335,70.92819415810095,70.49952717874868,-0.13061122961041072,-0.43370534186684395,-1.2431603336409616,-1.6794901356614709,31.98839746841679,0.14500045776367188,0.291967798890747,0.36487507820129395,-0.19906647720175563,0.9288166336043435,0.08290430049976827,0.6468458559028196,-0.24565856572278655,61.333465576171875,3.0350201185024375,0.2819707777015252,7,-0.10375022888183594,-0.5212502479553223,-1.484375238418579,-1.6225004196166992,-0.24499988555908203,3,-0.04976099288893021,-3.428551965922199,11.489999771118164,1.5789288761732672,11.449999809265135,1.0487720914221206,11.40250015258789,-0.04976099288893021
3037,2004-07-16,11.542499542236328,11.612500190734865,11.452500343322756,11.607500076293945,16261200.0,0.003259402644276488,3.2666191953611734,26.004578405170378,77.34806008819473,70.03150297392023,-0.11998054943227388,-0.4321251915062305,-1.25411340851662,-1.7009696150121023,32.11469034882474,0.15999984741210938,0.34503699477705396,0.36349954605102575,-0.19875237869801587,0.9257514708000674,0.08237358367650494,0.6446255084255466,-0.2284658637444963,70.7482269411525,9.52991062678666,0.2811259623745212,7,-0.08249950408935547,-0.5587496757507324,-1.3756248950958252,-1.5537495613098145,-0.2949991226196289,4,-0.06454406888499131,2.7419307204823724,11.505000114440918,-3.428551965922199,11.489999771118164,1.5789288761732672,11.449999809265135,-0.06454406888499131
3038,2004-07-19,11.642499923706055,11.792499542236328,11.5625,11.619999885559082,17891200.0,0.00866366778736305,-2.345452527760631,-0.346151588955075,78.64583505800528,70.27451392994206,-0.2007213644605681,-0.5013190843451873,-1.3276311911050165,-1.7884771240816235,31.69976218755723,0.25,0.3916720739549575,0.4276249408721924,-0.1574850921447588,1.0127349738891436,0.1350699243637159,0.7201799573806689,-0.2814310136088416,64.28573050469912,0.6163512853293582,0.2925550165084756,7,-0.11124992370605469,-0.5875000953674316,-1.424999713897705,-1.6337494850158691,-0.22749996185302734,0,-0.06420437799792034,3.2666191953611734,11.542499542236328,2.7419307204823724,11.505000114440918,-3.428551965922199,11.489999771118164,-0.06420437799792034
3039,2004-07-20,11.607500076293945,11.68000030517578,11.454999923706055,11.664999961853027,18898000.0,-0.0030062140984724595,4.14283223071155,-2.5555461365659307,77.56852088939984,70.1202586409241,-0.1405233377546331,-0.43610717708779845,-1.2628662398878987,-1.7414203580218945,30.986913196870937,0.2250003814697248,0.40125994030281653,0.3592500686645508,-0.2359058945375505,0.9544060318666521,0.06167208706349925,0.6568280502656023,-0.17740226505447332,52.866368942040886,-13.35147627618587,0.2975779816010508,7,-0.07625007629394531,-0.5525002479553223,-1.3706250190734863,-1.5987496376037598,-0.09749984741210938,1,-0.05879818057920627,-2.345452527760631,11.642499923706055,3.2666191953611734,11.542499542236328,2.7419307204823724,11.505000114440918,-0.05879818057920627
3040,2004-07-21,11.40999984741211,11.637499809265135,11.354999542236328,11.6225004196167,17652800.0,-0.017014880687805656,1.3299053401972045,3.695669480702569,66.92913007407728,70.18986712866639,0.0417739399598851,-0.2133146767335674,-1.0269660602414206,-1.526741904556367,30.981298792097288,0.2825002670288068,0.3653714351316637,0.1387498378753662,-0.4432847560742612,0.7207844318249936,-0.1522674590994466,0.42976713485017903,0.38249969482421875,12.571498325892858,-52.992747050239416,0.2910172969748134,7,0.1237497329711914,-0.30124998092651367,-1.140624761581421,-1.4012494087219238,-0.6424999237060529,2,-0.025197145630165618,4.14283223071155,11.607500076293945,-2.345452527760631,11.642499923706055,3.2666191953611734,11.542499542236328,-0.025197145630165618
3041,2004-07-22,11.9399995803833,11.967499732971193,11.4399995803833,11.65250015258789,24379200.0,0.04645045925144342,2.08029526336744,-1.3529348406582804,71.38965229069044,70.83259612924529,-0.4312899212050656,-0.7091856907996998,-1.510164766536107,-2.036267182451706,31.02042892261704,0.5574998855590838,0.3593655232757893,0.6239995956420898,-0.019202267773495763,1.2672014590576755,0.30239866393429615,0.9456005273498835,-0.5850000381469727,95.5101805674708,30.688301811133982,0.32160093170779286,7,-0.3149995803833008,-0.6749997138977051,-1.6431243419647217,-1.9312491416931152,-1.2974996566772443,3,-0.06511718812712175,1.3299053401972045,11.40999984741211,4.14283223071155,11.607500076293945,-2.345452527760631,11.642499923706055,-0.06511718812712175
3042,2004-07-23,11.765000343322756,11.947500228881836,11.6875,11.9350004196167,14237600.0,-0.014656553032720177,1.6666731875268985,-0.5913057900585412,60.67417355715067,70.37941449741321,-0.22509295725580003,-0.49186921394977823,-1.2907225890510095,-1.8433197113357185,30.95046863264359,0.26000022888183594,0.3267023894980632,0.4061253547668482,-0.23674321816873878,1.0489939277024352,0.0846910682990547,0.7275596412346417,-0.41000080108642756,66.9388854547975,5.20774778260936,0.3214342864677933,7,-0.10375070571899592,-0.47500038146972834,-1.4625000953674334,-1.7562499046325701,-1.075000762939455,4,-0.04292393537646888,2.08029526336744,11.9399995803833,1.3299053401972045,11.40999984741211,4.14283223071155,11.607500076293945,-0.04292393537646888
3043,2004-07-26,11.682499885559082,11.904999732971193,11.577500343322756,11.802499771118164,13546400.0,-0.0070123633961894916,1.015382042155342,0.7058813629682893,59.01640113148629,69.65053368645843,-0.11029652195358963,-0.35823087044568247,-1.1609201184158202,-1.7414121455317204,32.079039461281766,0.3274993896484375,0.3286214407580026,0.27949991226196325,-0.32164491809822415,0.8806447426221506,-0.021072502918130454,0.580072327442057,-0.31525033950805614,53.46942715721048,-6.590017988344584,0.3005724151800935,7,-0.021250247955322266,-0.3924999237060547,-1.3743746280670166,-1.6737494468688965,-0.8724994659423828,0,-0.03723513547644819,1.6666731875268985,11.765000343322756,2.08029526336744,11.9399995803833,1.3299053401972045,11.40999984741211,-0.03723513547644819
3044,2004-07-27,11.942500114440918,12.0024995803833,11.707500457763672,11.762499809265135,13589200.0,0.02225553018863935,-1.0344836658050682,-1.5000039736467894,60.6815364993848,69.24238930516559,-0.3275322666194018,-0.5582492395953143,-1.3702665864489134,-1.9819729114664444,33.36223112372847,0.31999969482421875,0.33127702817025373,0.48325014114379883,-0.09740299857320167,1.0639032808607993,0.19292357128529858,0.7735767110022991,-0.5632455646514885,90.73367375945021,33.40613337496464,0.29032656985850047,7,-0.2637505531311035,-0.6350002288818359,-1.5237500667572021,-1.8249998092651367,-1.135000228881836,1,-0.044169993513337724,1.015382042155342,11.682499885559082,1.6666731875268985,11.765000343322756,2.08029526336744,11.9399995803833,-0.044169993513337724
3045,2004-07-28,11.970000267028807,12.022500038146973,11.75,11.885000228881836,13976000.0,0.002302713194420214,1.8684277891270848,0.4722216335353561,70.22223025977817,69.16394887201861,-0.3126639337736492,-0.5204840034200142,-1.3472803741220236,-1.9901553459922177,34.605236052461585,0.27250003814697266,0.3394930143360373,0.4523752689361551,-0.08327838787019815,0.9880289257425083,0.18454844053297847,0.7202020973393317,-0.5658159160156231,90.9871708393634,31.099174426177584,0.2678268284031766,7,-0.2812504768371564,-0.6525001525878888,-1.5312502384185773,-1.8462500572204572,-0.8699998855590803,2,-0.03842940918005111,-1.0344836658050682,11.942500114440918,1.015382042155342,11.682499885559082,1.6666731875268985,11.765000343322756,-0.03842940918005111
3046,2004-07-29,11.88249969482422,12.100000381469727,11.6274995803833,12.09000015258789,16312000.0,-0.007309989160618979,3.1538364800965826,-2.4411807604708082,64.18815545209381,67.70173724578518,-0.18548998014411744,-0.3725373385492663,-1.2055619282713685,-1.8840090114504555,35.98173892873279,0.4725008010864258,0.3419720977053533,0.3143747329711939,-0.1510251258944546,0.7797745918368424,0.08167480353836964,0.5470746624040181,-0.4412164025830094,58.373077365340485,-1.5613876786321441,0.23269992943282414,7,-0.15499973297119318,-0.5262494087219256,-1.4381246566772479,-1.758749485015871,-0.7924995422363299,3,-0.09383545548112537,1.8684277891270848,11.970000267028807,-1.0344836658050682,11.942500114440918,1.015382042155342,11.682499885559082,-0.09383545548112537
3047,2004-07-30,11.7475004196167,11.885000228881836,11.697500228881836,11.800000190734865,11306400.0,-0.01136118482429449,-1.4590139330114815,0.25301038698410855,59.745772985577986,65.6017303488488,-0.020510103194165907,-0.20118849119671722,-1.0170374022564452,-1.7287242863403414,36.303948042820124,0.1875,0.34331937510627064,0.14975042343139577,-0.2789038067326519,0.5784046535954435,-0.06457669165062718,0.36407753851341873,-0.25351976023720724,32.535897393776885,-28.62863272577038,0.2143271150820236,7,-0.020000457763671875,-0.3912501335144043,-1.3031253814697266,-1.6237502098083496,-0.6525001525878924,4,-0.09406260535777,3.1538364800965826,11.88249969482422,1.8684277891270848,11.970000267028807,-1.0344836658050682,11.942500114440918,-0.09406260535777
3048,2004-08-02,11.61750030517578,11.782500267028807,11.539999961853027,11.717499732971193,16205200.0,-0.011066193640975497,1.1086937592516746,1.904759309718441,54.52093115681083,63.0408870452278,0.11797747776443224,-0.05573449920682272,-0.8333549138147536,-1.5792681483108826,35.85128237335584,0.24250030517577947,0.33204921104818297,0.008125305175779474,-0.4086823444842942,0.42493295483585314,-0.20027851965425647,0.21652913000581542,0.4825000762939471,13.839336651890086,-45.96623169362581,0.20840382483003672,8,0.10999965667724787,-0.26125001907348455,-1.1543750762939435,-1.4749999046325666,-0.537500381469723,0,-0.07983651391679003,-1.4590139330114815,11.7475004196167,3.1538364800965826,11.88249969482422,1.8684277891270848,11.970000267028807,-0.07983651391679003
3049,2004-08-03,11.462499618530273,11.68000030517578,11.399999618530273,11.550000190734865,17194800.0,-0.013341999791164239,-1.6352934840658113,0.8750107288974375,49.30113994941528,61.08222147582091,0.2796555899536006,0.11376227329461486,-0.632861479543287,-1.4067127864500897,34.77233720823188,0.28000068664550604,0.30535733582673785,-0.15237536430358922,-0.55765461205036,0.2529038834431816,-0.3550149881769755,0.050264259569797076,0.6263007545471186,8.92856169721146,-49.007059045040435,0.20263962387338577,8,0.28750038146972656,-0.0624995231628418,-0.9724993705749512,-1.3199992179870605,-0.30749988555908025,1,-0.05692468664153705,1.1086937592516746,11.61750030517578,-1.4590139330114815,11.7475004196167,3.1538364800965826,11.88249969482422,-0.05692468664153705
3050,2004-08-04,11.357500076293945,11.505000114440918,11.282500267028807,11.417499542236328,16024400.0,-0.009160265712601312,-1.119055404178001,0.6857036980523233,46.415551729012776,58.30732141341228,0.42066197982160425,0.21584883844124292,-0.4850691695625642,-1.283792557202709,33.44722388574088,0.22249984741211115,0.26225567201992384,-0.2484999179840095,-0.6686452619901893,0.17164542602217026,-0.4585725899870994,-0.03842724598091962,0.7037482666015613,9.174287310825653,-46.335003307461946,0.2100726720030895,8,0.33375024795532227,0.04250001907348633,-0.8149998188018799,-1.2149996757507324,-0.1424999237060547,2,-0.0484261665894995,-1.6352934840658113,11.462499618530273,1.1086937592516746,11.61750030517578,-1.4590139330114815,11.7475004196167,-0.0484261665894995
3051,2004-08-05,11.322500228881836,11.547499656677244,11.282500267028807,11.375,10541200.0,-0.003081650642922984,-2.9999999999998925,0.8750039736783546,44.64721944808484,56.5265487346272,0.40103071202145735,0.2673103716760501,-0.40672034950104674,-1.2307738468607283,32.715951841869064,0.2649993896484375,0.22018271004937695,-0.28524975776672434,-0.7000671271139076,0.12956761158045893,-0.492658442440316,-0.0778410730931327,0.6920232294616682,6.638998238274829,-45.00351617161339,0.2074086846735912,8,0.36875009536743164,0.0774998664855957,-0.7225000858306885,-1.179999828338623,-0.06500053405761541,3,-0.019651123242598767,-1.119055404178001,11.357500076293945,-1.6352934840658113,11.462499618530273,1.1086937592516746,11.61750030517578,-0.019651123242598767
3052,2004-08-06,10.920000076293944,11.287500381469727,10.885000228881836,11.255000114440918,21988800.0,-0.03554869900211444,1.0124978840381373,6.380980926430552,34.67656788906872,53.82212281880302,0.7499249776404895,0.6649155187150875,0.028736648597311287,-0.8100971903928684,32.180434336002925,0.4375,0.19848670565606596,-0.6629999160766626,-1.1741276701926768,-0.15187216196064846,-0.9185637931346697,-0.40743603901865555,1.0506019905706783,3.899704281280061,-44.23738676630282,0.25556387705800676,8,0.5725002288818377,0.5725002288818377,-0.30937480926513494,-0.7774996757507306,0.5725002288818359,4,0.015567772445624684,-2.9999999999998925,11.322500228881836,-1.119055404178001,11.357500076293945,-1.6352934840658113,11.462499618530273,0.015567772445624684
3053,2004-08-09,10.989999771118164,11.114999771118164,10.932499885559082,10.932499885559082,10696400.0,0.006410228418970654,-5.347834740351285,-0.1716414298850173,37.09508202994519,51.20140565553195,0.638509972985668,0.5928221091825474,-0.007538623095804553,-0.8627658508906322,31.54907977989552,0.19499969482422053,0.11982276869869501,-0.5723752021789554,-1.1438932641285966,-0.0008571402293142683,-0.8581342331537769,-0.28661617120413396,0.8937541487078349,13.207488321989239,-32.91318694770546,0.28575903097482075,8,0.5025005340576172,0.5025005340576172,-0.29187488555908203,-0.7599997520446777,0.36499977111816406,0,0.009554185450174835,1.0124978840381373,10.920000076293944,-2.9999999999998925,11.322500228881836,-1.119055404178001,11.357500076293945,0.009554185450174835
3054,2004-08-10,11.270000457763672,11.272500038146973,11.050000190734863,11.067500114440918,12002800.0,0.02547777001609708,1.1445819679288902,3.521752110526927,47.17172993797072,48.6402389531089,0.28282535969721145,0.31478404090755774,-0.2526867661620642,-1.1235515272220518,30.63749410978545,0.2825002670288086,0.08108479149318626,-0.283374547958374,-0.867865499381713,0.30111640346496493,-0.5756200236700426,0.008870927753294566,0.5338531667867947,58.11329228811514,7.428773867111438,0.29224547571166914,8,0.22249984741210938,0.22249984741210938,-0.4343752861022949,-0.9512500762939453,0.1349992752075213,1,-0.016858964182803415,-5.347834740351285,10.989999771118164,1.0124978840381373,10.920000076293944,-2.9999999999998925,11.322500228881836,-0.016858964182803415
3055,2004-08-11,11.149999618530273,11.225000381469727,11.107500076293944,11.175000190734863,9651600.0,-0.010647811389460249,-1.136375852890906,-0.12345940650946373,30.8716854068538,44.938408948082234,0.3065095704512437,0.4300560942776439,-0.10318370220933382,-0.983640869012083,29.215441159655388,0.16250038146972834,0.04549014024663833,-0.3863753795623772,-0.9977855220066818,0.22503476288192736,-0.6920804507845286,-0.08067030834022582,0.580345734366702,39.999942419614285,-4.807290229563698,0.30570507122215207,8,0.2350006103515625,0.3425006866455078,-0.21124958992004395,-0.7587494850158691,0.3625001907348615,2,0.0004484407723754913,1.1445819679288902,11.270000457763672,-5.347834740351285,10.989999771118164,1.0124978840381373,10.920000076293944,0.0004484407723754913
3056,2004-08-12,10.932499885559082,11.162500381469727,10.887499809265137,11.077500343322754,14435200.0,-0.019506703176000784,-1.3404243230959028,5.799885561701316,30.24911805006252,41.66100284413607,0.4191593723094904,0.6350244618677188,0.1382723892726876,-0.7462161546203845,28.10680596479998,0.27500057220458984,-0.02471993268287065,-0.5752501010894768,-1.2437833209006435,0.09328311872168982,-0.9095167109950602,-0.2409834911838935,0.7302178574166831,11.801152464625211,-28.958772496452035,0.3342666099055835,8,0.40125036239624023,0.5600004196166992,0.025624990463256836,-0.505000114440918,0.4674997329711914,3,0.025840408871347753,-1.136375852890906,11.149999618530273,1.1445819679288902,11.270000457763672,-5.347834740351285,10.989999771118164,0.025840408871347753
3057,2004-08-13,10.797499656677246,11.017499923706056,10.762499809265137,10.947500228881836,12441200.0,-0.012348523237595499,-1.3181800448226546,1.0344834390044988,29.513900233385115,38.88244385264433,0.4528527379197147,0.7497916418276027,0.2931721913342322,-0.5935103138513718,26.88022877704953,0.25500011444091975,-0.12541651932833986,-0.6730003356933594,-1.4126227032914702,0.06662203190475147,-1.042811519492414,-0.30318915189430484,0.8030006851710052,6.862712098942731,-30.95569846006922,0.36981118379905514,8,0.4237504005432129,0.6337504386901855,0.19312524795532227,-0.36999988555908203,0.6350002288818359,4,0.04260245915937655,-1.3404243230959028,10.932499885559082,-1.136375852890906,11.149999618530273,1.1445819679288902,11.270000457763672,0.04260245915937655
3058,2004-08-16,10.895000457763672,11.045000076293944,10.635000228881836,10.712499618530273,11809600.0,0.00902994250396949,-1.4296314715705727,-1.2166676203373452,23.77976379460243,36.04673539099846,0.27053739906069474,0.6254878056895699,0.2188872821000203,-0.6709620688167206,25.23742782966999,0.4099998474121076,-0.21269021283028877,-0.5381245613098145,-1.3157219252549481,0.23947280263531923,-0.9269232432823813,-0.1493258793372476,0.6216998308262678,40.78436183087572,9.260357323834192,0.38879868197256684,8,0.19624948501586914,0.4724998474121094,0.14499950408935547,-0.4675006866455078,0.2974996566772461,0,0.054841654181513544,-1.3181800448226546,10.797499656677246,-1.3404243230959028,10.932499885559082,-1.136375852890906,11.149999618530273,0.054841654181513544
3059,2004-08-17,10.925000190734863,11.09000015258789,10.875,10.94499969482422,9483200.0,0.0027535320523841555,-2.5833392938034954,-0.109585819842615,23.875023007371013,33.54223219970493,0.17464059273525478,0.5710112834440721,0.21164118628313844,-0.6812532897177839,24.1262706941248,0.21500015258789062,-0.2893602831860633,-0.4739998340606686,-1.2788035385191048,0.3308038703977676,-0.8764016862898867,-0.0715979818314505,0.48589609069010464,49.15252319529305,24.11128011185722,0.40240185222921804,8,0.16624975204467773,0.44250011444091797,0.12062478065490723,-0.4975004196166992,0.24249935150146484,1,0.03935920768826473,-1.4296314715705727,10.895000457763672,-1.3181800448226546,10.797499656677246,-1.3404243230959028,10.932499885559082,0.03935920768826473
3060,2004-08-18,11.1225004196167,11.125,10.875,10.9375,11963200.0,0.018077823838330787,1.6315847592468968,-9.25025034571469,31.99055185159574,32.13593580009503,-0.06671580517388875,0.3698293009005269,0.031921601493143825,-0.8589339271341956,23.503578201615387,0.25,-0.34695850190438726,-0.26212463378906214,-1.0763166455910014,0.5520673780128771,-0.6692206396900318,0.14497137211190747,0.19528833550309344,92.41707103651261,68.63468580991658,0.40709600590096945,8,-0.16125011444091797,0.24499988555908203,-0.07125043869018555,-0.6950006484985352,0.13749980926513672,2,0.025398903366751213,-2.5833392938034954,10.925000190734863,-1.4296314715705727,10.895000457763672,-1.3181800448226546,10.797499656677246,0.025398903366751213
3061,2004-08-19,11.162500381469727,11.28499984741211,11.112500190734863,11.11750030517578,13857200.0,0.0035963102129876745,-5.2726799833541405,0.2432431039193444,35.48388623506368,32.22563783853891,-0.14728737046709384,0.2831096569491045,0.004327881646045029,-0.8768043424402663,21.679791560605167,0.1724996566772461,-0.3845665656211157,-0.18324971199035645,-0.9591348441345584,0.5926354201538455,-0.5711922780624565,0.20469285408174365,-0.5275001525878906,81.15391725623337,56.06309385401839,0.38794256607210065,8,-0.2025003433227539,0.2049999237060547,-0.006875514984130859,-0.7087507247924805,-0.06750011444091975,3,0.03135493086982777,1.6315847592468968,11.1225004196167,-2.5833392938034954,10.925000190734863,-1.4296314715705727,10.895000457763672,0.03135493086982777
3062,2004-08-20,11.260000228881836,11.28499984741211,11.125,11.1899995803833,8058800.0,0.008734588495420192,1.6666666666666667,1.5555673292925254,40.98361365477462,32.6576969079644,-0.21398956023381288,0.15371782704162662,-0.07663675265663805,-0.9547760359344117,19.75744522329243,0.15999984741210938,-0.40764142682389704,-0.06049985885620046,-0.8114039130437298,0.6904041953313289,-0.43595188594996515,0.3149521682375642,-0.6120000076293941,96.15390258431219,66.76309175003132,0.3754520270937647,8,-0.3000001907348633,0.10750007629394531,-0.06750035285949707,-0.8062505722045898,-0.11499977111816406,4,0.01243333808194258,-5.2726799833541405,11.162500381469727,1.6315847592468968,11.1225004196167,-2.5833392938034954,10.925000190734863,0.01243333808194258
3063,2004-08-23,11.2475004196167,11.324999809265135,11.1850004196167,11.317500114440918,10011600.0,-0.0011101073722071808,2.2941387667176256,-0.9999863762074086,44.157633976907626,32.32279735673517,-0.18005695120678666,0.13908877811604192,-0.04643892985873954,-0.9240595506782903,18.304472570005714,0.13999938964843572,-0.4262019869393381,-0.05124969482421804,-0.7829591769322555,0.6804597872838194,-0.41710443587823676,0.3146050462298007,-0.5867602058410633,82.77790611178372,48.70031406986715,0.3658547410540188,8,-0.2675004005432129,0.11999988555908203,-0.02562546730041504,-0.7937507629394531,0.12749958038330078,0,0.016448051481707582,1.6666666666666667,11.260000228881836,-5.2726799833541405,11.162500381469727,1.6315847592468968,11.1225004196167,0.016448051481707582
3064,2004-08-24,11.414999961853027,11.4399995803833,11.25,11.267499923706055,10439200.0,0.014892157011543006,-1.0821884879680193,-2.1071525885558584,51.51116562744215,34.61607293680054,-0.3629984618378366,-0.07373652425404842,-0.1886905300704722,-1.0715447906244826,16.322393052106882,0.19249916076660156,-0.37871667061018854,0.1426248550415039,-0.5267552640878428,0.8120049741708506,-0.19206520452316944,0.47731491460617725,-0.7276893642578113,95.57528546953725,55.93731398941135,0.3346900595646729,8,-0.377500057220459,-0.047499656677246094,-0.12187504768371582,-0.8900003433227539,-0.05000019073486328,1,-0.019491883325069237,2.2941387667176256,11.2475004196167,1.6666666666666667,11.260000228881836,-5.2726799833541405,11.162500381469727,-0.019491883325069237
3065,2004-08-25,11.510000228881836,11.517499923706055,11.25,11.36750030517578,11550400.0,0.008322406250221848,2.396839237057221,0.9661009278117342,54.7770663494396,37.341400525620216,-0.4487535976652808,-0.21604242459921963,-0.2632659638719481,-1.1472121901164911,14.175027406377152,0.2674999237060547,-0.3371676816695359,0.26062512397766113,-0.335420814939388,0.8566710628947103,-0.03739784548086433,0.5586480934361866,-0.7775282923193352,98.14822227925957,52.091534265149406,0.2980229694585247,8,-0.4337501525878906,-0.1424999237060547,-0.21687531471252441,-0.9850006103515625,0.29500007629394354,2,-0.029756792340114524,-1.0821884879680193,11.414999961853027,2.2941387667176256,11.2475004196167,1.6666666666666667,11.260000228881836,-0.029756792340114524
3066,2004-08-26,10.767499923706056,10.949999809265137,10.512499809265137,10.859999656677246,56257200.0,-0.0645091477333456,2.211008724806378,-0.6491212806681541,46.68838129383179,39.249676199003176,0.2993611082009533,0.46234665072523384,0.4903240496094998,-0.393771560431718,13.349044560081882,0.9975004196166992,-0.36389527805401656,-0.4261251926422105,-0.9799125041971202,0.12766211891269919,-0.7030188484196653,-0.14923153686475565,0.7499999999999982,25.37314282623504,-24.941421022042825,0.2768936557774547,8,0.24749994277953924,0.5387501716613752,0.5537497997283918,-0.24250030517578303,0.9949998855590785,3,0.045739522513622344,2.396839237057221,11.510000228881836,-1.0821884879680193,11.414999961853027,2.2941387667176256,11.2475004196167,0.045739522513622344
3067,2004-08-27,10.642499923706056,10.8725004196167,10.630000114440918,10.782500267028807,18594400.0,-0.011609008672922916,-1.9393983180649077,1.5135215943418503,42.6299139974596,41.34413733265398,0.44707713751096456,0.5273560151622174,0.6240615396921552,-0.2600437574527259,12.478424574413301,0.24250030517578125,-0.34644567228021295,-0.4958751678466786,-1.0373432807596608,0.045592945066303514,-0.7666092243031688,-0.22514111139018844,0.8749999999999982,12.935333297274187,-40.33503273845463,0.27073405645649073,8,0.37249994277953924,0.6637501716613752,0.8025000095367414,-0.03000020980834961,1.2150001525878888,4,0.04251823787330378,2.211008724806378,10.767499923706056,2.396839237057221,11.510000228881836,-1.0821884879680193,11.414999961853027,0.04251823787330378
3068,2004-08-30,10.6899995803833,10.850000381469727,10.630000114440918,10.649999618530273,12330800.0,0.004463204793775821,-4.500077487035822,-0.28571331257962185,36.35292665686811,42.73057107148699,0.41062123190482147,0.4287919513953682,0.5808734089191709,-0.2984507965849925,12.434349699295089,0.2200002670288086,-0.3086859932585977,-0.4020004749298103,-0.9293789780034523,0.1253780281438317,-0.6656897264666313,-0.1383112233929893,0.8074003410339348,17.661666756814974,-33.55044881748873,0.2636892515368208,8,0.3250002861022949,0.6162505149841309,0.7856252193450928,-0.07749986648559393,1.3050003051757812,0,0.042563226870029114,-1.9393983180649077,10.642499923706056,2.211008724806378,10.767499923706056,2.396839237057221,11.510000228881836,0.042563226870029114
3069,2004-08-31,10.8100004196167,10.8125,10.662500381469727,10.737500190734863,10968800.0,0.011225523287541117,2.870988383540067,1.8125074505877024,42.000022439385596,43.84273447013031,0.3046269541093043,0.271311368868389,0.46618386101049225,-0.40669276435057,13.085021741183581,0.14999961853027344,-0.252247136729288,-0.24937467575073313,-0.7607349903924128,0.2619856388909465,-0.5050548330715738,0.006305481570107574,0.667701499557495,29.602047410418674,-22.077055993571125,0.25568015732084,8,0.20499944686889648,0.4962496757507324,0.6656243801116943,-0.19750070571899236,0.9624996185302734,1,0.05226637913519472,-4.500077487035822,10.6899995803833,-1.9393983180649077,10.642499923706056,2.211008724806378,10.767499923706056,0.05226637913519472
3070,2004-09-01,10.807499885559082,10.850000381469727,10.697500228881836,10.7475004196167,10862800.0,-0.00023131674010667957,1.1034437399700088,0.8275762279340191,46.727751697388925,45.09205285483311,0.28803569867143963,0.24295079136109088,0.47375375070036796,-0.39196925946774286,14.24506400392983,0.15250015258789062,-0.18987490496060033,-0.22437520027160573,-0.7273164693504892,0.27856606880727774,-0.47584583481104836,0.027095434267836893,0.6508979914169313,67.4285888671875,10.262972389942135,0.25147063453944213,9,0.20749998092651367,0.4987502098083496,0.6856248378753662,-0.17750024795532227,1.0399999618530273,2,0.05158453772495619,2.870988383540067,10.8100004196167,-4.500077487035822,10.6899995803833,-1.9393983180649077,10.642499923706056,0.05158453772495619
3071,2004-09-02,11.100000381469727,11.125,10.835000038146973,10.84000015258789,10046400.0,0.027064584687295,-1.1481442235691377,4.333375719235782,57.31560892333851,46.90671899578465,-0.01593890722907254,-0.0706982493815893,0.18676339975866085,-0.6706613311376302,14.862635751957715,0.31750011444091797,-0.11935658922230097,0.07925028800964284,-0.40616107171370075,0.5646616477329864,-0.16345539185202895,0.32195596787131464,0.3394795341520691,94.9495708464584,30.12300719541396,0.2427056798616716,9,-0.08500051498413086,0.20624971389770508,0.4031245708465576,-0.43250036239624023,0.8524999618530291,3,0.06351350445743909,1.1034437399700088,10.807499885559082,2.870988383540067,10.8100004196167,-4.500077487035822,10.6899995803833,0.06351350445743909
3072,2004-09-03,11.09000015258789,11.22249984741211,11.037500381469727,11.125,9805200.0,-0.0009009214899244888,-1.6428610354223434,-0.13461467923559403,54.924231112686655,48.10300756642677,-0.03641899806139648,-0.04986566642729251,0.20670388533113737,-0.6438965513651649,14.704556639076422,0.1849994659423828,-0.07884633787170614,0.06075005531311106,-0.42318445464033516,0.5446845652665573,-0.18121719966361205,0.3027173102898342,0.33094016090677236,77.63717222963523,9.365866593890118,0.24196725497672306,9,-0.07500028610229492,0.1087498664855957,0.4518749713897705,-0.372499942779541,0.9200000762939453,4,0.0606401846189617,-1.1481442235691377,11.100000381469727,1.1034437399700088,10.807499885559082,2.870988383540067,10.8100004196167,0.0606401846189617
3073,2004-09-07,11.095000267028807,11.210000038146973,11.00749969482422,11.170000076293944,10348800.0,0.00045086694067797417,1.6129121572149372,2.142861035422343,54.34782396603261,48.41819182627015,-0.073003238033575,-0.04911418326287276,0.21537265488490753,-0.6309748220661913,14.57504044616456,0.20250034332275213,-0.05105906773940028,0.06050014495849432,-0.4239194510314732,0.5449197409484619,-0.18170965303649034,0.30270994295347897,0.30777123638126547,77.23219607562612,6.272229403754778,0.24220979799498407,9,-0.08000040054321111,0.05249977111816584,0.4468748569488543,-0.3775000572204572,0.8175001144409197,1,0.06872463189848421,-1.6428610354223434,11.09000015258789,-1.1481442235691377,11.100000381469727,1.1034437399700088,10.807499885559082,0.06872463189848421
3074,2004-09-08,11.079999923706056,11.199999809265137,11.024999618530273,11.02750015258789,8508800.0,-0.0013519912538737522,-5.086874315852324,-0.6999987284310347,48.80111567666688,47.754197307073184,-0.1235081914689733,-0.051730282080852064,0.24358523852016845,-0.5972393922601569,15.12156450730387,0.17500019073486328,-0.04527772047510226,0.05499982833862482,-0.41727372137165375,0.5272733780489034,-0.18113694651651358,0.2911366031937632,0.30496614582111725,72.85713766707512,4.420860261827883,0.23613677485513912,9,-0.21250009536743342,0.01625013351440252,0.46187520027160467,-0.36249971389770685,0.8675003051757795,2,0.08258122456258787,1.6129121572149372,11.095000267028807,-1.6428610354223434,11.09000015258789,-1.1481442235691377,11.100000381469727,0.08258122456258787
3075,2004-09-09,11.154999732971193,11.202500343322754,11.032500267028807,11.145000457763672,9120800.0,0.00676893590086336,2.238081397989153,0.190463215258883,49.792513387041595,48.09910087298539,-0.2840292184778548,-0.13316365862668356,0.18342516156233124,-0.6519995944591361,15.693769057629941,0.1700000762939471,-0.04674345999315932,0.1297496318817153,-0.34280773913146056,0.6023070028948911,-0.10652905362487175,0.3660283173883023,0.21251701135073908,82.58060705399444,15.102284322435665,0.23627868550658754,9,-0.2287497520446795,-0.12500000000000178,0.42000031471252264,-0.4374995231628436,1.2125005722045863,3,0.05535637113021297,-5.086874315852324,11.079999923706056,1.6129121572149372,11.095000267028807,-1.6428610354223434,11.09000015258789,0.05535637113021297
3076,2004-09-10,11.21500015258789,11.232500076293944,11.079999923706056,11.149999618530273,6140800.0,0.005378791667681737,2.0499914169639313,6.5005245588925025,48.728813102713275,48.77675632912469,-0.3060618566635256,-0.1801511550438999,0.1370109721211925,-0.6922039778034339,15.454853531995216,0.15250015258788707,-0.07862094679423315,0.17562503814697195,-0.30211897760531947,0.6533690538992634,-0.06324696972917287,0.41449704602311677,0.13541625303290594,92.22226931717101,27.199228973363134,0.23887200787614563,9,-0.283750057220459,-0.18500041961669922,0.330625057220459,-0.46124982833862305,1.3599996566772443,4,0.05639765369760319,2.238081397989153,11.154999732971193,-5.086874315852324,11.079999923706056,1.6129121572149372,11.095000267028807,0.05639765369760319
3077,2004-09-13,11.25749969482422,11.3100004196167,11.157500267028807,11.239999771118164,12973200.0,0.0037895266748189105,1.4897704979292166,0.2692273834326398,50.2777573208989,50.32395973623922,-0.2817818440221025,-0.19649613018069978,0.09976443651467726,-0.7110264383207685,14.677344675382841,0.1525001525878924,-0.12906378454106715,0.19512457847595321,-0.27785733517249156,0.668106492124398,-0.04136637834827006,0.4316155353001765,0.0761583788694633,82.64443008244189,19.046564797511856,0.2364909568242228,9,-0.27124929428100764,-0.24249982833862482,0.2881255149841291,-0.4137496948242205,1.3200006484985352,0,0.06173667931059956,2.0499914169639313,11.21500015258789,2.238081397989153,11.154999732971193,-5.086874315852324,11.079999923706056,0.06173667931059956
3078,2004-09-14,11.49250030517578,11.49250030517578,11.234999656677246,11.287500381469727,10364400.0,0.0208750270239495,1.5122023837214973,11.714332425066829,52.07497220688797,51.44339859929504,-0.4369236806746244,-0.40521393115389515,-0.13455887180561277,-0.9207430754584518,13.70543926120679,0.2575006484985334,-0.09790444619825145,0.4002501964569074,-0.10274600084541063,0.9032463937592254,0.14875209780574927,0.6517482951080655,-0.9800004959106428,100.0,38.77623684426026,0.251498098651159,9,-0.3975000381469709,-0.47750043869018377,1.7763568394002505e-15,-0.6275000572204572,1.0724992752075213,1,0.045029359144153736,1.4897704979292166,11.25749969482422,2.0499914169639313,11.21500015258789,2.238081397989153,11.154999732971193,0.045029359144153736
3079,2004-09-15,11.354999542236328,11.5625,11.31999969482422,11.55500030517578,10092000.0,-0.011964390627644872,1.255815191355708,-0.9756138408433274,45.94239818173101,51.35613709755526,-0.23913210843972976,-0.2464843390149447,0.0030831278312639654,-0.7658061894936239,12.991182958658465,0.24250030517577947,-0.044027232988478104,0.24124946594238317,-0.26836222038799207,0.7508611522727584,-0.013556377222803562,0.4960553091075699,-0.8228997230529789,60.84895050787694,4.118424599958857,0.25480584316518723,9,-0.1562495231628418,-0.31749963760375977,0.13750076293945312,-0.48999929428100586,1.3350000381469727,2,0.04909738984662271,1.5122023837214973,11.49250030517578,1.4897704979292166,11.25749969482422,2.0499914169639313,11.21500015258789,0.04909738984662271
3080,2004-09-16,11.404999732971193,11.4350004196167,11.332500457763672,11.404999732971193,5194000.0,0.0044033635183236,2.416587195626116,-0.0,76.18061403130885,53.452248776218624,-0.2184345136043202,-0.2890552513041218,-0.052075324537854684,-0.7983815037664819,12.408640910837871,0.10249996185302734,0.02774036565209137,0.27712469100952397,-0.24890389284768055,0.8031532748667285,0.01411039908092171,0.5401389829381262,-0.8316839065551775,67.35746277211857,6.385302939063635,0.2630142919286026,9,-0.11999988555908381,-0.3674998283386248,0.08750057220458807,-0.44249963760376154,1.1300001144409162,3,0.04756690123738494,1.255815191355708,11.354999542236328,1.5122023837214973,11.49250030517578,1.4897704979292166,11.25749969482422,0.04756690123738494
3081,2004-09-17,11.512499809265135,11.572500228881836,11.417499542236328,11.457500457763672,8795600.0,0.009425697396832522,-1.296286354099704,100.0,86.24988575810947,56.9328770701545,-0.29197210585582845,-0.3889304797220152,-0.15561198611293037,-0.8869361722009952,12.72313987323319,0.16750049591064275,0.08407203906961591,0.3671247959136945,-0.1863267956421808,0.9205763874695698,0.09039900013575775,0.6438505916916313,-0.8996166159057601,85.54206623326151,17.72962057251482,0.2767257957779375,9,-0.2224998474121076,-0.4699997901916486,-0.07374954223632635,-0.4887495040893537,0.9025001525878924,4,0.07426714528347267,2.416587195626116,11.404999732971193,1.255815191355708,11.354999542236328,1.5122023837214973,11.49250030517578,0.07426714528347267
3082,2004-09-20,11.399999618530273,11.49250030517578,11.292499542236328,11.457500457763672,8164400.0,-0.009772003700214804,2.1372537286640236,-1.0454821314005645,78.06315037170592,59.56791333745153,-0.14625430157923347,-0.2797468807473873,-0.0444842470914697,-0.7570302035712295,12.834699495957091,0.22000026702880682,0.12974879349851953,0.24762463569641113,-0.31538997811816927,0.8106392495109915,-0.03388267121087907,0.5291319426037013,-0.729539403039551,48.88879469899264,-24.223617507296638,0.2815073069072905,9,-0.10124969482421875,-0.3574995994567871,0.01312565803527832,-0.33749961853027344,1.2274999618530273,0,0.10307019561868613,-1.296286354099704,11.512499809265135,2.416587195626116,11.404999732971193,1.255815191355708,11.354999542236328,0.10307019561868613
3083,2004-09-21,11.432499885559082,11.487500190734865,11.300000190734865,11.3774995803833,8970000.0,0.002850900711959703,1.272714662227722,-0.9565130858791919,76.43301784560194,62.63812468955543,-0.14063488552266,-0.31376364729563555,-0.07760463900767078,-0.7704417012641365,13.139346004223723,0.1875,0.13105357965363496,0.2708749294280999,-0.3046597483483602,0.8464096072045599,-0.016892409460130153,0.5586422683163299,-0.7079172692648932,50.0,-27.434075820673087,0.2877673388882299,9,-0.12999963760375977,-0.3899998664855957,-0.10624980926513672,-0.30499982833862305,1.515000343322754,1,0.10015311342447308,2.1372537286640236,11.399999618530273,-1.296286354099704,11.512499809265135,2.416587195626116,11.404999732971193,0.10015311342447308
3084,2004-09-22,11.192500114440918,11.354999542236328,11.050000190734863,11.350000381469727,15573200.0,-0.02099276392045446,2.641813989239047,-2.8636253294492997,63.604221230433005,64.1727588943767,0.13075112794843058,-0.09622098493261078,0.15744211309812428,-0.5132335665534669,13.769633362206745,0.38249969482421875,0.13529051402274384,0.04200015068054164,-0.5213862004529268,0.6053865018140101,-0.23969302488619348,0.32369332624727676,-0.4170424413914695,27.272710679873914,-49.302595960122204,0.28169317556673434,9,0.11875009536743164,-0.15000009536743164,0.036875009536743164,-0.009999752044677734,2.0199995040893555,2,0.12262671002089531,1.272714662227722,11.432499885559082,2.1372537286640236,11.399999618530273,-1.296286354099704,11.512499809265135,0.12262671002089531
3085,2004-09-23,11.167499542236328,11.295000076293945,11.167499542236328,11.1875,7921200.0,-0.002233689698366237,-11.749761586877742,0.12698681812401982,52.94113247188437,64.64079437984016,0.17624534373024936,-0.10350193512532968,0.17580752132040445,-0.4702368558482668,14.44435708217389,0.1275005340576172,0.1413135974544808,0.03412461280822754,-0.5034827702638971,0.5717319958803522,-0.23467907872783478,0.30292830434428986,-0.344219315836936,22.487912521149667,-49.624889978002784,0.2688036915360623,9,0.14375066757202148,-0.1249995231628418,0.06187558174133301,0.026250839233398438,2.0525007247924787,3,0.13633311847372487,2.641813989239047,11.192500114440918,1.272714662227722,11.432499885559082,2.1372537286640236,11.399999618530273,0.13633311847372487
3086,2004-09-24,11.260000228881836,11.385000228881836,11.087499618530273,11.172499656677246,10689600.0,0.008283025783494713,-1.310678532937791,-4.374928476063323,56.91055334668998,65.37777171603916,0.10146984061029052,-0.16570995100152786,0.0771261541608581,-0.544938941112175,13.033890791888696,0.2975006103515625,0.16566825175510758,0.102000284194947,-0.40952883442976074,0.6135294028196547,-0.15376427511740687,0.35776484350730087,-0.3917668023334979,47.4576234657703,-22.966769928677138,0.2557645593123537,9,0.05124998092651367,-0.2175002098083496,-0.09562492370605469,-0.05499982833862305,2.064999580383299,4,0.11323264588040649,-11.749761586877742,11.167499542236328,2.641813989239047,11.192500114440918,1.272714662227722,11.432499885559082,0.11323264588040649
3087,2004-09-27,11.095000267028807,11.2524995803833,11.045000076293944,11.212499618530273,13718000.0,-0.014653637522120566,1.101268512214337,-1.3428409499624185,50.0,65.14721924860716,0.26931671668338275,0.036815942690674675,0.232691785689509,-0.36471544173907766,11.517772936292284,0.2150001525878924,0.1800741479606991,-0.08562469482422053,-0.5377275117104112,0.36647812206197017,-0.311676103267315,0.14042671361887393,-0.18451083234045917,11.299475209862084,-55.856960405942914,0.22605140844309504,9,0.2137498855590838,-0.05250024795532049,0.06874990463257014,0.11374998092651545,2.149999618530275,0,0.11897247977063019,-1.310678532937791,11.260000228881836,-11.749761586877742,11.167499542236328,2.641813989239047,11.192500114440918,0.11897247977063019
3088,2004-09-28,11.145000457763672,11.177499771118164,11.079999923706056,11.157500267028807,8131600.0,0.004506551557592164,2.714363567003874,0.10638194258441436,52.28071560890463,65.85147674051535,0.18421170043000146,0.023875141093171237,0.17041995135340215,-0.3999249919768353,9.919722187863819,0.0974998474121076,0.19458811651243657,-0.05837454795837438,-0.44800057549908523,0.33125147958233647,-0.2531875617287298,0.13643846581198105,-0.19479037542371458,29.411863703172177,-35.49407002785691,0.19481301377035576,9,0.16374969482421875,-0.10250043869018555,0.018749713897705078,0.06374979019165039,2.22499942779541,1,0.1330192069742726,1.101268512214337,11.095000267028807,-1.310678532937791,11.260000228881836,-11.749761586877742,11.167499542236328,0.1330192069742726
3089,2004-09-29,11.375,11.3774995803833,11.092499732971193,11.149999618530273,9474000.0,0.02063701505513249,1.4782644751463532,-18.000305180440492,56.96202149626404,63.71607756995481,-0.047664894562839066,-0.17036019905495614,-0.06830331209653195,-0.6120895055306654,8.509289305028595,0.2849998474121076,0.20915582493103457,0.1433750152587887,-0.20601255229852633,0.49276258281610374,-0.03131876851986881,0.3180687990374462,-0.38745250886752913,97.0587575312188,32.96799553262228,0.1746937837786572,9,-0.06624984741210938,-0.33249998092651367,-0.2012498378753662,-0.16624975204467773,2.2875003814697266,2,0.13824177836323837,2.714363567003874,11.145000457763672,1.101268512214337,11.095000267028807,-1.310678532937791,11.260000228881836,0.13824177836323837
3090,2004-09-30,11.364999771118164,11.40250015258789,11.25,11.3125,12315600.0,-0.0008791410006009359,1.392149236315766,0.2333319204848896,54.90194000713075,60.232972486512736,-0.04909859858608279,-0.12274518827829439,-0.06095587539937242,-0.5790218513573251,7.242326237325949,0.15250015258789062,0.2016643701932015,0.10549979209899973,-0.18549012325966707,0.39648970745766654,-0.03999516558033456,0.250994749778334,-0.3423551157207321,89.51038504425587,27.78101536520669,0.14549495767933376,9,-0.09624958038330256,-0.32249975204467773,-0.16249966621398926,-0.1562495231628418,2.2624998092651367,3,0.16256048258858335,1.4782644751463532,11.375,2.714363567003874,11.145000457763672,1.101268512214337,11.095000267028807,0.16256048258858335
3091,2004-10-01,11.80500030517578,11.80500030517578,11.322500228881836,11.49250030517578,19900400.0,0.03871540192862888,2.0880004882812386,5.952406902815622,64.20232404184974,58.692880672084264,-0.49533427605097025,-0.5346316558638158,-0.5156371413956702,-0.9924436705147084,7.623321606287364,0.48250007629394354,0.22985320569362777,0.5102503299713117,0.14047483304908503,0.8800258268935384,0.32536258151019837,0.695138078432425,-0.7493643153692826,100.0,39.22603693313398,0.1848877484611135,10,-0.38000011444091797,-0.6462502479553205,-0.5831251144409162,-0.5962500572204572,1.795000076293947,4,0.11986445787999145,1.392149236315766,11.364999771118164,1.4782644751463532,11.375,2.714363567003874,11.145000457763672,0.11986445787999145
3092,2004-10-04,11.762499809265135,11.887499809265135,11.6875,11.869999885559082,14047600.0,-0.0036002113351925047,1.8070163697447947,-0.3440002441406307,57.78094996765211,56.62042868564541,-0.4425437660403908,-0.4628990033414091,-0.4829723101928156,-0.9239804509908627,8.493585948117394,0.19999980926513494,0.20510147133780876,0.4341248512268052,0.022775150061919547,0.8454745523916909,0.2284500006443615,0.6397997018092489,-0.6469146742290963,84.52012164516218,27.522091050014907,0.20567485058244286,10,-0.2962498664855957,-0.5037498474121076,-0.6018748283386213,-0.49999952316284,1.9425001144409197,0,0.1328374091678406,2.0880004882812386,11.80500030517578,1.392149236315766,11.364999771118164,1.4782644751463532,11.375,0.1328374091678406
3093,2004-10-05,11.857500076293945,11.907500267028807,11.707500457763672,11.774999618530273,8513600.0,0.008076537179110499,1.1917686527387543,-0.7674455740671614,64.84489366761366,56.75828117866547,-0.526259677830156,-0.5247499445773318,-0.5842474773779962,-0.9907649479688665,9.324487984442397,0.19999980926513494,0.15913547525915384,0.4910001277923577,0.032127347466513356,0.949872908118202,0.2615637376294355,0.7204365179552799,-0.6647234738349965,93.86501129196476,35.81103698570067,0.22943639016292205,10,-0.38124990463257014,-0.588749885559082,-0.6968750953674316,-0.5512499809265137,1.9650001525878906,1,0.11701453091609837,1.8070163697447947,11.762499809265135,2.0880004882812386,11.80500030517578,1.392149236315766,11.364999771118164,0.11701453091609837
3094,2004-10-06,11.994999885559082,12.0,11.782500267028807,11.837499618530273,13413600.0,0.011596020103768145,1.597004048122,1.9090835529661996,66.57301384218746,58.272934664254706,-0.6011734844829011,-0.6220798628866788,-0.7349356687151243,-1.0992823154859437,10.291863644293112,0.21749973297119318,0.13407527334983804,0.5827499389648434,0.0654189860205392,1.1000808919091476,0.3240844624926904,0.8414154154369964,-0.7164564433517508,99.33331807454428,40.702351798438045,0.2586654764721524,10,-0.4724998474121094,-0.6637496948242188,-0.8343749046325684,-0.6887497901916504,1.8649997711181623,2,0.11463109738378385,1.1917686527387543,11.857500076293945,1.8070163697447947,11.762499809265135,2.0880004882812386,11.80500030517578,0.11463109738378385
3095,2004-10-07,11.772500038146973,11.850000381469727,11.515000343322756,11.552499771118164,23275200.0,-0.01854938303750875,-1.2711934542186627,1.3968247240404237,56.860155788418474,58.26733493555787,-0.31718462319200214,-0.36991204929696764,-0.5293681346596237,-0.8495580659210535,10.839336650979083,0.47999954223632635,0.10651911476370124,0.329375076293946,-0.1969399925149613,0.8556901451028534,0.06621754188949325,0.5925326106983988,-0.39295267784866716,66.42065849298292,10.731362472571988,0.2631575344044535,10,-0.25,-0.4237499237060547,-0.611875057220459,-0.466249942779541,2.0524997711181623,3,0.16054366848150337,1.597004048122,11.994999885559082,1.1917686527387543,11.857500076293945,1.8070163697447947,11.762499809265135,0.16054366848150337
3096,2004-10-08,11.84749984741211,12.167499542236328,11.8125,11.920000076293945,16388400.0,0.006370763136301694,-3.9824523831831993,-0.32954609492515835,62.04575372792558,59.60575201643849,-0.3353491835082192,-0.4164485076949269,-0.6179570240236334,-0.894784746845195,11.870308809912503,0.39499950408935547,0.11466180022133976,0.37274990081787074,-0.17155287804772001,0.9170526796834615,0.10059851138507447,0.644901290250667,-0.3810891175555664,50.95784096639102,-5.360686502331269,0.27215138943279576,10,-0.22375011444091797,-0.346250057220459,-0.6868748664855957,-0.5412497520446777,1.942500114440918,4,0.15024264662556663,-1.2711934542186627,11.772500038146973,1.597004048122,11.994999885559082,1.1917686527387543,11.857500076293945,0.15024264662556663
3097,2004-10-11,11.952500343322756,12.0,11.84749984741211,11.895000457763672,5556800.0,0.008862671218652363,1.0000125072698507,-0.7930993659730323,63.47149900630216,60.849172393927105,-0.3418732289615658,-0.49193330062791496,-0.7312545665083228,-0.9692190277168109,13.309252152660028,0.15250015258789062,0.1506725241286624,0.44300036430359135,-0.130843126415515,1.0168438550226977,0.15607861894403818,0.7299221096631445,-0.4375,67.04989074752099,9.52182674508758,0.2869217453595536,10,-0.3225007057189959,-0.36500072479248225,-0.791875362396242,-0.646250247955324,1.7074995040893537,0,0.1378372717694456,-3.9824523831831993,11.84749984741211,-1.2711934542186627,11.772500038146973,1.597004048122,11.994999885559082,0.1378372717694456
3098,2004-10-12,12.010000228881836,12.042499542236328,11.84749984741211,11.942500114440918,8622400.0,0.004810699343857472,1.9434195846978803,1.173917370175606,73.3905300675784,62.674562235184254,-0.294767260439043,-0.5361649998108238,-0.7923634786420326,-0.9952286010708686,14.201350826976839,0.19499969482421875,0.17926249878208544,0.4746252536773685,-0.14112911872727274,1.0903796260820098,0.1667480674750479,0.7825024398796891,-0.3906000137329091,75.86214456404966,13.907713389884677,0.30787718620232046,10,-0.3012504577636719,-0.4225006103515625,-0.9031252861022949,-0.7037501335144043,1.8874998092651367,1,0.1411323615754858,1.0000125072698507,11.952500343322756,-3.9824523831831993,11.84749984741211,-1.2711934542186627,11.772500038146973,0.1411323615754858
3099,2004-10-13,11.912500381469727,12.0625,11.767499923706055,12.010000228881836,9872800.0,-0.008118221944545811,1.9135897822319343,-1.4444397349496318,70.46703800546001,64.40401756833195,-0.12628509275379152,-0.4160902492018579,-0.6946831249534267,-0.870198065737096,14.731779062232835,0.2950000762939453,0.23373840673247237,0.3492503643035896,-0.28239357101012175,0.9808942996173009,0.033428396646733916,0.6650723319604452,-0.20540427398681516,60.919620868319605,-5.77808787694557,0.3158219676568552,10,-0.16750049591064453,-0.3162508010864258,-0.8312504291534424,-0.6062502861022949,2.032499313354494,2,0.16033576379843595,1.9434195846978803,12.010000228881836,1.0000125072698507,11.952500343322756,-3.9824523831831993,11.84749984741211,0.16033576379843595
3100,2004-10-14,11.947500228881836,12.05500030517578,11.774999618530273,11.8774995803833,14989600.0,0.0029380773382012837,-1.0363643929962174,-0.7179564928205329,69.50353765672713,64.99304130331834,-0.07819040377825814,-0.4304319058298809,-0.7257070761977573,-0.8783817389496988,15.290872298427843,0.28000068664550604,0.2878471558933242,0.35712518692016637,-0.29224965790585955,1.0065000317461923,0.03243776450715252,0.6818126093331802,0.2199993133544922,45.00011920940324,-23.134490537861083,0.3246874224130131,10,-0.10625028610229492,-0.3475003242492676,-0.9656252861022949,-0.6412501335144043,1.8549995422363281,3,0.1600752786069961,1.9135897822319343,11.912500381469727,1.9434195846978803,12.010000228881836,1.0000125072698507,11.952500343322756,0.1600752786069961
3101,2004-10-15,12.36750030517578,12.417499542236328,11.967499732971193,12.042499542236328,18374400.0,0.035153803577976594,1.1176499627505279,4.642825029631724,81.53654237313773,67.6325515705945,-0.4581926607605915,-0.8254125462325419,-1.1356405220568746,-1.268811191593798,15.693119442735487,0.4699993133544922,0.33154476521855614,0.7343752384185773,-0.00037489507094257135,1.4691253719080972,0.3670001716738174,1.1017503051633373,-0.592500686645506,92.30780516862411,16.28234438261383,0.36737506674475956,10,-0.40125036239623846,-0.6362504959106428,-1.389375448226927,-1.0612502098083478,1.7550001144409197,4,0.11784915853039402,-1.0363643929962174,11.947500228881836,1.9135897822319343,11.912500381469727,1.9434195846978803,12.010000228881836,0.11784915853039402
3102,2004-10-18,12.574999809265135,12.600000381469727,12.25749969482422,12.322500228881836,16470000.0,0.01677780464679013,1.2644619240530155,0.7769199619704907,82.87354542755955,69.63573509947739,-0.6015813428413228,-0.9911893003356784,-1.3174789130708238,-1.4485065452253867,16.886653097408132,0.34250068664550604,0.39212527941508135,0.88312473297119,0.04607809059340262,1.7201713753489773,0.4646014117822972,1.3016480541600828,-0.8000001907348615,96.99692991499967,14.452423176729894,0.41852332118889335,10,-0.5174994468688947,-0.752499580383299,-1.5943748950958234,-1.2687497138977033,1.5275001525878924,0,0.0966202919297614,1.1176499627505279,12.36750030517578,-1.0363643929962174,11.947500228881836,1.9135897822319343,11.912500381469727,0.0966202919297614
3103,2004-10-19,12.577500343322756,12.875,12.449999809265135,12.572500228881836,25040400.0,0.00019884962986460586,-2.3999885559518246,0.01980246633808056,80.87290406017719,71.22461179036513,-0.5489357529852423,-0.9523378939283358,-1.2960168457048091,-1.4232653613426223,18.326620344892447,0.42500019073486506,0.40044044974894,0.8283752441406271,-0.08694223990150718,1.7436927281827614,0.37071650211956,1.2860339861616943,-0.769500694274905,73.13773036722718,-7.258078443096053,0.4576587420210672,10,-0.38250017166137873,-0.617500305175783,-1.5768752098083514,-1.271250247955324,1.6149997711181623,1,0.08606634661425705,1.2644619240530155,12.574999809265135,1.1176499627505279,12.36750030517578,-1.0363643929962174,11.947500228881836,0.08606634661425705
3104,2004-10-20,12.5649995803833,12.6850004196167,12.482500076293945,12.61750030517578,12425200.0,-0.0009938988350806088,1.1599926758185026,-10.499904634747011,80.76919879201354,73.88117212409792,-0.4996177540535367,-0.8766891011267255,-1.268231324411122,-1.3842110670394234,20.455230374114443,0.2025003433227539,0.43237621703218565,0.7472495079040531,-0.19767722443297053,1.6921762402410767,0.2747861417355413,1.219712874072565,-0.6929799102783214,71.81815344441034,-7.1180151325619505,0.4724633661685115,10,-0.24374961853027344,-0.6049995422363281,-1.5099995136260986,-1.2587494850158691,1.5850000381469727,2,0.1060485875259396,-2.3999885559518246,12.577500343322756,1.2644619240530155,12.574999809265135,1.1176499627505279,12.36750030517578,0.1060485875259396
3105,2004-10-21,12.6899995803833,12.707500457763672,12.350000381469727,12.577500343322756,13634400.0,0.009948269333422965,3.847426066491666,-2.1428130279196043,77.0641784437096,75.54988598140724,-0.537284974958876,-0.9294313362128559,-1.3723103389423734,-1.4839763187252615,22.463017582511227,0.3575000762939453,0.4497836202831689,0.7961245059967048,-0.17322732831040355,1.7654763403038132,0.31144858884315063,1.280800423150259,-0.7578010904846195,79.61428482854356,3.204472001711565,0.48467591715355385,10,-0.36874961853027344,-0.7299995422363281,-1.5718746185302734,-1.3837494850158691,1.4125003814697266,3,0.09889678139792446,1.1599926758185026,12.5649995803833,-2.3999885559518246,12.577500343322756,1.2644619240530155,12.574999809265135,0.09889678139792446
3106,2004-10-22,12.53499984741211,12.84000015258789,12.524999618530273,12.72249984741211,9506800.0,-0.012214321363004266,-2.0361430278518244,-1.6666779695500584,72.10300007585732,76.50894165580226,-0.3067675246816819,-0.7104387996289763,-1.1907476463113014,-1.3061832724534579,24.800930645535324,0.3150005340576172,0.4504773470678014,0.5773747920989987,-0.384122571081539,1.5388721552795364,0.09662611050872982,1.0581234736892675,-0.5462332669073486,44.93927375613115,-29.187002894730107,0.480748681590269,10,-0.21374988555908203,-0.5749998092651367,-1.3737499713897705,-1.2287497520446777,1.5299997329711914,4,0.10111686790069929,3.847426066491666,12.6899995803833,1.1599926758185026,12.5649995803833,-2.3999885559518246,12.577500343322756,0.10111686790069929
3107,2004-10-25,12.414999961853027,12.59749984741211,12.390000343322756,12.537500381469727,9935200.0,-0.00957318604067281,-1.4057961399609973,0.6533355712890625,65.72637160961386,75.6573684938062,-0.12769082226946082,-0.512767237111067,-1.0406794128341375,-1.165333421848878,27.11950725441308,0.2074995040893537,0.48872064623278355,0.3913749217987057,-0.49942211010355564,1.282171953700967,-0.05402359415242408,0.8367734377498355,-0.3730593761785528,12.38088145002198,-56.80108037781283,0.4453985159511306,10,-0.09375,-0.4549999237060547,-1.2487499713897705,-1.1087498664855957,1.9724998474121076,0,0.13753527692390066,-2.0361430278518244,12.53499984741211,3.847426066491666,12.6899995803833,1.1599926758185026,12.5649995803833,0.13753527692390066
3108,2004-10-26,12.6274995803833,12.65999984741211,12.425000190734865,12.489999771118164,12204800.0,0.017116360788015372,1.3209803284401507,-1.1224435777066741,67.11771981226936,75.28522202789614,-0.27198923578742296,-0.6413915637367396,-1.2231646982477073,-1.3546575446303013,29.612285440621978,0.24499988555908203,0.5197177470441439,0.5297495841979973,-0.29767636016091714,1.3571755285569118,0.1160366120185401,0.9434625563774546,-0.5355754298492954,56.63251602757482,-8.37464743760195,0.4137129721794574,10,-0.30249977111816406,-0.6674995422363281,-1.4568746089935303,-1.3212494850158691,2.035000801086426,1,0.11680858685286566,-1.4057961399609973,12.414999961853027,-2.0361430278518244,12.53499984741211,3.847426066491666,12.6899995803833,0.11680858685286566
3109,2004-10-27,12.947500228881836,12.962499618530273,12.552499771118164,12.577500343322756,12871200.0,0.025341568729541075,1.0500060796940602,2.69091199134408,80.2056503590864,76.47434566149161,-0.48023776184601097,-0.8828059892482223,-1.5097808766306073,-1.6500253123495696,31.66878692544559,0.4099998474121094,0.5511127882122473,0.7711252212524418,-0.06592223337061398,1.6081726758754975,0.3526014939409148,1.1896489485639687,-0.8085915273798712,97.55111700703151,31.371008060494262,0.4185237273115276,10,-0.4825005531311035,-0.9437503814697266,-1.7750000953674316,-1.6412501335144043,1.697500228881836,2,0.0961575488357107,1.3209803284401507,12.6274995803833,-1.4057961399609973,12.414999961853027,-2.0361430278518244,12.53499984741211,0.0961575488357107
3110,2004-10-28,13.212499618530273,13.212499618530273,12.77750015258789,12.895000457763672,12049600.0,0.020467224171759835,1.7401613591171505,0.8581061053217662,81.96720432749211,76.5221969897532,-0.6112007522515608,-1.056464071138354,-1.743995161444655,-1.8924328968636583,33.88170248443326,0.4349994659423828,0.5714952221915262,0.9437496185302727,0.07649238761706556,1.81100684944348,0.5101210030736691,1.3773782339868763,-1.0077036436660443,100.0,30.57685273510168,0.4336286154566036,10,-0.47749996185302734,-1.083749771118164,-2.0356245040893555,-1.9062495231628418,1.4725008010864258,3,0.07095553658031317,1.0500060796940602,12.947500228881836,1.3209803284401507,12.6274995803833,-1.4057961399609973,12.414999961853027,0.07095553658031317
3111,2004-10-29,13.220000267028807,13.3125,13.112500190734865,13.145000457763672,15049600.0,0.0005676933748413049,-1.857133125796193,0.23622049609217216,81.10428678280186,76.32561269589125,-0.5420606514352126,-1.0039965216897873,-1.7212783403592695,-1.880142445811341,34.86662425852193,0.19999980926513494,0.6101987036508145,0.8805002689361547,-0.05559956752800055,1.81660010540031,0.4124503507040771,1.3485501871682324,-0.9144339277979725,89.97292494347711,19.413087565028704,0.4680499182320774,10,-0.38875007629394354,-1.0412502288818342,-2.043125152587889,-1.9137501716613752,1.0974998474121112,4,0.06675489235996523,1.7401613591171505,13.212499618530273,1.0500060796940602,12.947500228881836,1.3209803284401507,12.6274995803833,0.06675489235996523
3112,2004-11-01,13.324999809265135,13.399999618530273,13.149999618530273,13.229999542236328,10605200.0,0.007942476559414269,1.0408172798081752,1.2666734483679476,81.53476154254639,76.39915241615448,-0.5917091709374045,-1.0392167051546046,-1.7973604827815972,-1.9631821898790118,35.71643845562864,0.25,0.6601632742481254,0.9073748111724829,-0.08507607750750346,1.8998256998524692,0.4111493668324897,1.403600255512476,-0.8986014307420014,92.30770735581639,21.492487919611946,0.49622544433999344,11,-0.44999980926513494,-1.1024999618530256,-2.148124694824217,-2.0187497138977033,1.2274999618530291,0,0.055534692811299635,-1.857133125796193,13.220000267028807,1.7401613591171505,13.212499618530273,1.0500060796940602,12.947500228881836,0.055534692811299635
3113,2004-11-02,13.244999885559082,13.395000457763672,13.237500190734865,13.295000076293945,10987600.0,-0.006003746705529167,-3.8461933477121106,-0.5263163178236308,82.22489553403683,76.56089649860151,-0.4549052102666966,-0.8958707989899857,-1.6883735833584215,-1.8609857132517291,36.55509720256273,0.15750026702880682,0.6462298791633909,0.7579998970031738,-0.2631558600684638,1.7791556540748115,0.2474220184673559,1.2685777755389918,-0.6822973334349491,81.7109426692533,9.245613015914998,0.5105778785358186,11,-0.36999988555908203,-1.005000114440918,-2.0693747997283936,-1.9387497901916504,1.4175004959106445,1,0.08625896063251104,1.0408172798081752,13.324999809265135,-1.857133125796193,13.220000267028807,1.7401613591171505,13.212499618530273,0.08625896063251104
3114,2004-11-03,13.369999885559082,13.454999923706055,13.2524995803833,13.350000381469727,14934800.0,0.00943752367535211,1.131587268921693,-0.3999885559518587,82.96638425533627,77.21669714433781,-0.5070266611224721,-0.9618943474890536,-1.7877362851012286,-1.960242279880923,37.21028593894798,0.21000003814697266,0.6122694476799868,0.8142498970031742,-0.25160277354170546,1.8801025675480538,0.28132356173073525,1.3471762322756131,-0.69007574413809,87.45386466969778,11.038723837160902,0.5329263352724396,11,-0.44749975204467773,-1.096250057220459,-2.1943747997283936,-2.0637497901916504,1.1450004577636737,2,0.0966716908731371,-3.8461933477121106,13.244999885559082,1.0408172798081752,13.324999809265135,-1.857133125796193,13.220000267028807,0.0966716908731371
3115,2004-11-04,13.662500381469727,13.74250030517578,13.324999809265135,13.4375,17352800.0,0.021877374600920874,1.1688324556232272,11.250298030613704,81.89654281432486,78.30486855972309,-0.7231138657170817,-1.1652855855349245,-2.0537346269967927,-2.2282305405853364,39.43214542067723,0.41750049591064453,0.6016119454924151,1.01225037574768,-0.09552216220239274,2.1200229136977526,0.4583641067726436,1.5661366447227163,-0.8585641148831247,87.30160171843019,12.36402352497629,0.5538862689750365,11,-0.596250057220459,-1.166250228881836,-2.486875295639038,-2.356250286102295,1.0099992752075178,3,0.07191217192033883,1.131587268921693,13.369999885559082,-3.8461933477121106,13.244999885559082,1.0408172798081752,13.324999809265135,0.07191217192033883
3116,2004-11-05,13.6274995803833,13.772500038146973,13.552499771118164,13.71500015258789,10580800.0,-0.0025618151955477675,1.1728384596184367,-0.3888907726868139,78.33105375893606,79.70538879853669,-0.5775838105961917,-1.0436001616885004,-1.9681553010026622,-2.169231026959263,40.880584287464615,0.2200002670288086,0.5947793084367827,0.8882495880126946,-0.23389112389400424,2.0103902999193934,0.3271792320593452,1.449319943966044,-0.6546217868506474,76.706769474476,4.371200570774278,0.5610703559533499,11,-0.5287494659423828,-1.0799994468688965,-2.471874475479126,-2.321249485015869,1.0525007247924787,4,0.07760050425946541,1.1688324556232272,13.662500381469727,1.131587268921693,13.369999885559082,-3.8461933477121106,13.244999885559082,0.07760050425946541
3117,2004-11-08,13.600000381469727,13.75,13.53499984741211,13.725000381469727,8412400.0,-0.0020179196301836066,1.4571553133514987,1.4285620865167683,77.15802618613992,80.82097839563342,-0.4071291335632292,-0.9342451620449452,-1.8853245605211058,-2.118208245332946,42.37311947790899,0.21500015258789062,0.601207831020945,0.7783753871917725,-0.3424703785757739,1.8992211529593188,0.2179525043079984,1.3387982700755465,-0.4671981390142097,67.75706432223139,-4.292094789420517,0.5604228828837732,11,-0.4375004768371582,-0.9562501907348633,-2.3081252574920654,-2.293750286102295,1.0699996948242188,0,0.0527573318269019,1.1728384596184367,13.6274995803833,1.1688324556232272,13.662500381469727,1.131587268921693,13.369999885559082,0.0527573318269019
3118,2004-11-09,13.704999923706055,13.824999809265135,13.574999809265135,13.635000228881836,9550000.0,0.0077205543596448045,-1.6315715504692576,-0.55999755859375,78.86077654704133,80.67154797207284,-0.38354565203099966,-0.9546964377249463,-1.9341629309950736,-2.2013895629421665,43.87026649405104,0.25,0.6339032322073397,0.7986249446868889,-0.3201495402225234,1.9173994295963013,0.23923770223218277,1.358012187141595,-0.444258122112247,79.03932967966576,6.673400244518547,0.5593872424547066,11,-0.403749942779541,-1.0349998474121094,-2.3424999713897705,-2.398749828338623,0.8050003051757812,1,0.06183873419409203,1.4571553133514987,13.600000381469727,1.1728384596184367,13.6274995803833,1.1688324556232272,13.662500381469727,0.06183873419409203
3119,2004-11-10,13.822500228881836,14.137499809265135,13.792499542236328,13.850000381469727,21623200.0,0.008573535631513307,-6.885582875577604,-0.3928610354223433,78.7801982770363,80.31743618868887,-0.4066366550278584,-0.9715810151387068,-1.996847356482002,-2.2964063795079994,45.99309911765502,0.43249988555908025,0.6997641052435526,0.8206252574920647,-0.26656924312594654,1.907819758110076,0.2770280071830591,1.3642225078010703,-0.4489068257537632,61.23082087590166,-9.796135381542882,0.5435972503090057,11,-0.19750022888183594,-0.9962501525878906,-2.450000047683716,-2.5162501335144043,0.7224998474121094,2,0.060770492941119914,-1.6315715504692576,13.704999923706055,1.4571553133514987,13.600000381469727,1.1728384596184367,13.6274995803833,0.060770492941119914
3120,2004-11-11,13.859999656677244,13.9350004196167,13.274999618530273,13.34000015258789,31888000.0,0.002712926545449079,-1.0307699079338297,-18.9089679567207,85.81081673209223,80.84038396083224,-0.382894635202943,-0.904846329314017,-1.977884361248444,-2.311135679675015,47.38210915064831,0.6600008010864258,0.7548858636109195,0.7624997138977037,-0.2692336885420339,1.7942331163374412,0.24663301267783488,1.2783664151175724,0.2775001525878906,67.82607638017369,-6.2322550756481405,0.5158667012198687,11,-0.21624994277953924,-1.033749580383299,-2.4331245422363263,-2.5537495613098127,0.8275003433227557,3,0.04725834797044581,-6.885582875577604,13.822500228881836,-1.6315715504692576,13.704999923706055,1.4571553133514987,13.600000381469727,0.04725834797044581
3121,2004-11-12,13.824999809265135,13.887499809265135,13.72249984741211,13.850000381469727,12041200.0,-0.002525241578577364,2.3000181199157765,-0.048078069321188556,89.94335226634168,81.77467181903171,-0.28278883928246934,-0.7958597951317188,-1.895094267150803,-2.254854943599163,47.87768109560214,0.16499996185302557,0.7579732078569972,0.6546248912811254,-0.3658385699627633,1.6750883525250142,0.14439316065918106,1.1648566219030698,0.3125,63.768123954413745,-17.3446286719689,0.510231730621944,11,-0.13749980926513494,-0.8724999427795392,-2.3893747329711896,-2.5187497138977033,0.9149999618530291,4,0.06130197895873657,-1.0307699079338297,13.859999656677244,-6.885582875577604,13.822500228881836,-1.6315715504692576,13.704999923706055,0.06130197895873657
3122,2004-11-15,13.789999961853027,13.859999656677244,13.6875,13.797499656677244,10700400.0,-0.0025316345674487595,1.6037743997236567,0.29998092695012696,86.61419404138152,82.26237165318112,-0.1954452775565958,-0.701114568592974,-1.8114031563882627,-2.1963662022399095,47.94901787182258,0.17249965667724432,0.7315996753502603,0.5588750362396233,-0.45700356882716164,1.5747536413064083,0.050935733706230835,1.0668143387730158,0.33024984359741083,59.71017152865402,-23.48713109601659,0.5079393025333925,11,-0.0950002670288086,-0.8375000953674316,-2.2275002002716064,-2.450000286102295,1.494999885559082,0,0.06453954646734883,2.3000181199157765,13.824999809265135,-1.0307699079338297,13.859999656677244,-6.885582875577604,13.822500228881836,0.06453954646734883
3123,2004-11-16,13.65999984741211,13.8149995803833,13.637499809265135,13.664999961853027,8790000.0,-0.009427129427159842,-6.099963760513786,0.6667090539167398,75.49195296250006,81.43187928731042,-0.0004321342117421523,-0.512114529583215,-1.6333796762076886,-2.041678204578961,47.427802236151436,0.17749977111816584,0.7091826208869598,0.374749946594239,-0.6093513223987461,1.358851215587224,-0.11730068790225445,0.8668005810907324,0.44334495429992593,44.63769782518085,-35.226089398421294,0.4920506344964929,11,0.0462498664855957,-0.7074999809265137,-2.0512502193450928,-2.320000171661377,1.4949998855590838,1,0.0739385241701287,1.6037743997236567,13.789999961853027,2.3000181199157765,13.824999809265135,-1.0307699079338297,13.859999656677244,0.0739385241701287
3124,2004-11-17,13.897500038146973,13.9375,13.662500381469727,13.710000038146973,10554000.0,0.017386544171877016,1.0560725006595506,-37.49914171275987,75.00001740281758,80.66559868603186,-0.17348085313886763,-0.6795073513112992,-1.8186230105818986,-2.2531382476888897,46.97271870758303,0.2775001525878906,0.6832761691701261,0.5456251144409183,-0.4132639954791877,1.5045142243610243,0.06618055948086621,1.0250696694009704,0.1892778599014271,93.96227338552028,15.957969846191787,0.47944455496005295,11,-0.19125032424926758,-0.945000171661377,-2.249375343322754,-2.5575003623962402,1.452500343322754,2,0.044072688544962935,-6.099963760513786,13.65999984741211,1.6037743997236567,13.789999961853027,2.3000181199157765,13.824999809265135,0.044072688544962935
3125,2004-11-18,13.94499969482422,13.975000381469727,13.795000076293945,13.86750030517578,8528400.0,0.003417856200530034,1.6181717297822167,0.41333007812501893,75.70921973823329,80.37428379484265,-0.1974587153172287,-0.6621115784673837,-1.8146542754957409,-2.2738176711203426,47.19731743751942,0.18000030517578125,0.6656200427443952,0.5303747653961199,-0.4102231747729661,1.470972705565206,0.060075795311577807,1.000673735480662,0.12554263763381712,91.11092273131919,14.016608669254552,0.4702989700845429,11,-0.23874998092651545,-0.9887499809265154,-2.274374961853029,-2.605000019073488,1.8275003433227521,3,0.043026202552906456,1.0560725006595506,13.897500038146973,-6.099963760513786,13.65999984741211,1.6037743997236567,13.789999961853027,0.043026202552906456
3126,2004-11-19,13.802499771118164,14.11750030517578,13.755000114440918,13.982500076293945,8240000.0,-0.010218711138369252,-1.63636868059841,-2.322602874581504,66.49396203616658,79.18938777817895,-0.03075911291219846,-0.4424706514050829,-1.6232149436396313,-2.1061715707332667,47.26977013039225,0.3625001907348615,0.6316401045823632,0.32449984550476074,-0.5337505300683123,1.1827502210778338,-0.10462534228177489,0.7536250332912964,-0.5275001525878906,34.37495653832512,-39.109767640666476,0.4291251877865363,11,-0.09625005722045898,-0.75,-2.0818748474121094,-2.4625000953674316,2.164999961853029,4,0.06411883670041463,1.6181717297822167,13.94499969482422,1.0560725006595506,13.897500038146973,-6.099963760513786,13.65999984741211,0.06411883670041463
3127,2004-11-22,14.1225004196167,14.1875,13.75,14.147500038146973,10499600.0,0.023184253128418097,7.333369663941871,0.13888653414148264,76.0000158239294,78.87152547561097,-0.3004436378078523,-0.6619281042501992,-1.8909188208036571,-2.4034206739888244,48.05529949972289,0.4375,0.5919265249066008,0.559125471115113,-0.18616912725614831,1.3044200694863743,0.18647817192948146,0.9317727703007446,-0.830650787353516,88.18189857417073,15.087626081235584,0.3726472991856308,11,-0.3912506103515625,-0.9000005722045898,-2.2737505435943604,-2.657500743865967,1.5374994277954102,0,0.04372450579953502,-1.63636868059841,13.802499771118164,1.6181717297822167,13.94499969482422,1.0560725006595506,13.897500038146973,0.04372450579953502
3128,2004-11-23,14.102499961853027,14.21500015258789,14.022500038146973,14.119999885559082,10432400.0,-0.0014162122265466426,-1.1690181708771665,0.7000076295109483,73.14375558946396,78.2452540658807,-0.24376233963438665,-0.554171107902846,-1.8253516837708705,-2.3642264466119105,48.763086350555625,0.19250011444091797,0.5698087430579726,0.4653749942779548,-0.17443845736991825,1.1051884459258279,0.14546826845401917,0.7852817201018905,-0.7748243148803713,79.63796609233297,8.01473893001274,0.3199067258239364,11,-0.3575000762939453,-0.8199996948242188,-2.1624996662139893,-2.5462498664855957,1.4875001907348633,1,0.08385037324997135,7.333369663941871,14.1225004196167,-1.63636868059841,13.802499771118164,1.6181717297822167,13.94499969482422,0.08385037324997135
3129,2004-11-24,14.192500114440918,14.25,14.119999885559082,14.172499656677244,7651600.0,0.006381858027395104,-1.0800018310546875,-1.142888283378848,69.2028872833069,76.39992857157121,-0.30816545537509477,-0.5756294529025983,-1.8633671224898443,-2.4337956875526654,48.92192107544487,0.14750003814697266,0.5552056009741264,0.4931251525878899,-0.10508691843478601,1.0913372236105658,0.19401911707655195,0.7922311880992279,-0.811584997131348,88.5000228881836,18.08091732570483,0.2991060355113378,11,-0.2487502098083496,-0.8924999237060547,-2.115000009536743,-2.4987502098083496,1.0924997329711914,2,0.06781748182273595,-1.1690181708771665,14.102499961853027,7.333369663941871,14.1225004196167,-1.63636868059841,13.802499771118164,0.06781748182273595
3130,2004-11-26,14.149999618530273,14.25,14.109999656677244,14.1875,2638800.0,-0.0029945742869784686,-1.382978378027359,-1.8749761586876077,68.82883279182954,74.05387085218098,-0.24608039692350125,-0.48411337783217157,-1.7699158622027973,-2.373818002469518,48.64350480848304,0.14000034332275568,0.5257059452894488,0.4037496566772454,-0.18058868400827066,0.9880879973627614,0.11158048633448736,0.6959188270200034,-0.6995577106054682,79.99992370605469,9.947536654372556,0.29216917034275763,11,-0.20624971389770508,-0.8499994277954102,-2.0093746185302734,-2.456249713897705,1.125,4,0.08480570991450631,-1.0800018310546875,14.192500114440918,-1.1690181708771665,14.102499961853027,7.333369663941871,14.1225004196167,0.08480570991450631
3131,2004-11-29,14.102499961853027,14.204999923706055,13.90999984741211,14.177499771118164,9873600.0,-0.0033568662867695664,3.538458716942376,1.999974568943594,67.8507809964421,71.96904718052104,-0.17330235155579565,-0.38694818717578805,-1.674432475899124,-2.3049880721483653,47.82903523810028,0.2950000762939453,0.4867819478115969,0.3121250152587898,-0.23711919147699767,0.8613692219945772,0.03750291189089694,0.5867471186266826,-0.5880934065622068,70.49999237060547,0.1507660818223826,0.27462210336789367,11,-0.15875005722045898,-0.7824997901916504,-1.9618749618530273,-2.408750057220459,1.297499656677246,0,0.11841872581537038,-1.382978378027359,14.149999618530273,-1.0800018310546875,14.192500114440918,-1.1690181708771665,14.102499961853027,0.11841872581537038
3132,2004-11-30,14.0649995803833,14.162500381469727,13.984999656677244,14.047499656677244,9386800.0,-0.0026591300529100748,-1.491239576501415,-0.23333290947702737,63.432811920634435,70.62914262031376,-0.10358394879853172,-0.30690134364038535,-1.5847680296803084,-2.248194735534671,46.83620688763095,0.17750072479248225,0.4312445285063653,0.2376246452331543,-0.27830953691819715,0.7535588273845057,-0.02034244584252143,0.49559173630883,-0.49174554951574656,45.58813629682819,-22.68440372686991,0.25796709107567567,11,-0.1087493896484375,-0.7449994087219238,-1.9243745803833008,-2.3712496757507324,0.8700008392333984,1,0.13526485669017307,3.538458716942376,14.102499961853027,-1.382978378027359,14.149999618530273,-1.0800018310546875,14.192500114440918,0.13526485669017307
3133,2004-12-01,14.387499809265135,14.397500038146973,14.072500228881836,14.082500457763672,12479200.0,0.022929273978196996,1.0,17.42861035422156,68.28476387471748,69.88300333941373,-0.3487060540390843,-0.5685706234734678,-1.8513289440073777,-2.5491312339698453,46.000813947405156,0.3325004577636719,0.3800274360278646,0.5029998779296854,0.005912094955458969,1.0000876609039118,0.25445598644257217,0.7515437694167986,-0.7601061008669845,97.9486718011816,27.596306413697818,0.24854389148711337,12,-0.3137497901916486,-0.976249694824217,-2.246874809265135,-2.6937499046325666,0.5299997329711932,2,0.08844483440601136,-1.491239576501415,14.0649995803833,3.538458716942376,14.102499961853027,-1.382978378027359,14.149999618530273,0.08844483440601136
3134,2004-12-02,14.662500381469727,14.829999923706055,14.40999984741211,14.797499656677244,20028800.0,0.019113854099062966,3.2000047683761297,-0.442621515563682,72.51051180548387,69.52759134688603,-0.5629831951844153,-0.7818619468153507,-2.058304229810073,-2.8015084756480277,45.32962587466676,0.44250011444091975,0.35426216311609693,0.7133754253387448,0.16454820094411282,1.2622026497333767,0.4389618131414288,0.9877890375360607,-0.9580960400966934,81.79352952762027,10.662183517051616,0.274413612197316,12,-0.3725004196166992,-0.9712505340576172,-2.520000457763672,-2.968750476837158,-0.2049999237060547,3,0.06325658973488091,1.0,14.387499809265135,-1.491239576501415,14.0649995803833,3.538458716942376,14.102499961853027,0.06325658973488091
3135,2004-12-03,14.645000457763672,14.725000381469727,14.467499732971193,14.667499542236328,11111200.0,-0.0011935156522260293,2.745443196004968,0.16666077975656668,73.2294505059871,70.27597895464386,-0.4869544187235668,-0.7241068863753206,-1.970773869825912,-2.7618959914382355,44.20173351043899,0.2575006484985334,0.3690161257757687,0.6467504978179939,0.03380634691467144,1.2596946487213163,0.34027842236633177,0.953222573269656,-0.8055246465106762,79.8913640651401,7.505227768887181,0.30647207545166144,12,-0.35500049591064453,-0.8412504196166992,-2.410625696182251,-2.907500743865967,-0.2975006103515625,4,0.04370087877389972,3.2000047683761297,14.662500381469727,1.0,14.387499809265135,-1.491239576501415,14.0649995803833,0.04370087877389972
3136,2004-12-06,14.6850004196167,14.729999542236328,14.5,14.670000076293945,7989200.0,0.002731304923368816,3.381002552248431,-0.6667090539165819,75.28246502390644,70.19625108797464,-0.43427576923268596,-0.7176117357547476,-1.9418167462958102,-2.7795658165918233,42.9756034282674,0.22999954223632812,0.37256135570366666,0.6338754177093513,-0.02512421910311602,1.2928750545218186,0.30437559930311764,0.963375236115585,-0.7266617148693371,82.84030079668464,8.485125259989019,0.32949981840623366,12,-0.3150005340576172,-0.7137503623962402,-2.2531256675720215,-2.822500705718994,-0.43000030517578125,0,0.04017699571362865,2.745443196004968,14.645000457763672,3.2000047683761297,14.662500381469727,1.0,14.387499809265135,0.04017699571362865
3137,2004-12-07,14.317500114440918,14.800000190734865,14.3149995803833,14.772500038146973,12484000.0,-0.025025556327861076,-1.1086937592516652,-30.33263398817471,66.37607546535207,69.44428662973999,-0.04046074500187302,-0.3094686715237813,-1.5028887399187383,-2.39224443004551,41.4537307757233,0.4850006103515643,0.36356980005740347,0.23050012588501012,-0.40270965233132117,0.8637099041013414,-0.08610476322315463,0.5471050149931749,-0.25456206341851306,32.34323224591336,-43.880251383049476,0.31660488910816525,12,0.05249977111816406,-0.3275003433227539,-1.8125,-2.4050002098083496,-0.4750003814697248,1,0.07560673968478082,3.381002552248431,14.6850004196167,2.745443196004968,14.645000457763672,3.2000047683761297,14.662500381469727,0.07560673968478082
3138,2004-12-08,14.552499771118164,14.61750030517578,14.357500076293945,14.385000228881836,12013600.0,0.01641345589655141,-1.337082311793836,-0.36813092378568946,66.33414145853516,69.12553709365424,-0.22899652450604968,-0.5035369023425726,-1.6638691965891557,-2.607451987243257,39.739884991376805,0.3000001907348615,0.3894416737427022,0.4231247901916504,-0.21585262622645907,1.0621022066097598,0.10363608198259477,0.742613498400706,-0.3975142953737212,46.116511146871304,-26.712137517940263,0.3194887082090549,12,-0.18249988555908203,-0.5187497138977051,-2.0037498474121094,-2.596250057220459,-0.5,2,0.02628418859402215,-1.1086937592516652,14.317500114440918,3.381002552248431,14.6850004196167,2.745443196004968,14.645000457763672,0.02628418859402215
3139,2004-12-09,14.662500381469727,14.6850004196167,14.350000381469727,14.4399995803833,10495200.0,0.007558880747751351,1.5046649672899695,1.328366621877064,67.3518658778357,68.96142965876604,-0.2964961436263174,-0.5769612582999901,-1.704460981767813,-2.6962610688605366,37.58086761097152,0.33500003814697266,0.3723396918976043,0.49112539291381907,-0.1728591067837062,1.1551098926113443,0.15913314306505555,0.8231176427625826,-0.4265131719698907,71.64955954066357,1.0866720560748462,0.33199224984876263,12,-0.29250049591064453,-0.6212506294250488,-2.1050004959106445,-2.7062506675720215,-0.1750001907348615,3,0.01739124665864389,-1.337082311793836,14.552499771118164,-1.1086937592516652,14.317500114440918,3.381002552248431,14.6850004196167,0.01739124665864389
3140,2004-12-10,14.515000343322756,14.609999656677244,14.46500015258789,14.55500030517578,9387600.0,-0.010059678384280124,-1.0714164072451569,-0.17977446219389853,67.1893729779029,68.88793987892835,-0.10256130079564585,-0.3982949785203953,-1.4875126355716919,-2.5250585513930037,37.73640395863652,0.19750022888183594,0.363703360873048,0.31087532043457244,-0.35305725657893205,0.9748078974480769,-0.021090968072179805,0.6428416089413247,-0.20773160811817348,41.237218813906146,-32.50269239655585,0.33196628850675197,12,-0.10750055313110529,-0.4625005722045916,-1.916875362396242,-2.53125047683716,-0.07750034332275568,4,-0.003961411243475155,1.5046649672899695,14.662500381469727,-1.337082311793836,14.552499771118164,-1.1086937592516652,14.317500114440918,-0.003961411243475155
3141,2004-12-13,14.672499656677244,14.675000190734865,14.517499923706055,14.640000343322756,6844400.0,0.010850796391950635,7.3999287930413615,-0.8124836087070382,64.39787255927004,68.99516883877675,-0.19076411887851563,-0.5154749351669139,-1.586486313927578,-2.6661614869109673,37.95613499906434,0.15999984741210938,0.36654544851013426,0.42599964141845525,-0.2442017089701949,1.0962009918071054,0.09089896622413107,0.7611003166127794,-0.32249927520751775,73.71126317445272,1.7238858449393462,0.33510067519432474,12,-0.221249580383299,-0.6199998855590803,-1.8912494182586652,-2.5449995994567853,-0.5199995040893537,0,-0.02215026865699954,-1.0714164072451569,14.515000343322756,1.5046649672899695,14.662500381469727,-1.337082311793836,14.552499771118164,-0.02215026865699954
3142,2004-12-14,14.68000030517578,14.72249984741211,14.572500228881836,14.6850004196167,10064400.0,0.0005112045441502122,2.750038743517911,-0.1538529256412476,65.21738474876551,68.6543489358932,-0.11382232525294711,-0.4773544859701797,-1.532797369791453,-2.6542614435572354,38.37627050468356,0.14999961853027344,0.375696505876288,0.38900027275085236,-0.27169823478589095,1.0496987802875957,0.05865101898248071,0.719349526519224,-0.2723999786376936,88.59071055878947,16.84523801282606,0.33034925376837176,12,-0.10750055313110174,-0.6275005340576154,-1.8568751811981183,-2.537500381469725,-0.7600002288818342,1,-0.02895096606946379,7.3999287930413615,14.672499656677244,-1.0714164072451569,14.515000343322756,1.5046649672899695,14.662500381469727,-0.02895096606946379
3143,2004-12-15,14.670000076293945,14.75,14.577500343322756,14.72249984741211,7800800.0,-0.0006812144873258319,2.209293660509894,10.49971390424956,63.13616040390625,67.6127543357179,-0.0665317871541351,-0.40876552739202054,-1.463524766074201,-2.623404416931999,39.0582177727503,0.17249965667724432,0.39270418612922775,0.32850003242492676,-0.2815830915905888,0.9385831564404423,0.023458470417169863,0.6335415944326837,-0.21171179809570262,80.0,9.945331712824867,0.3050415620077577,12,-0.11250019073486328,-0.6175003051757812,-1.7668750286102295,-2.5275001525878906,-1.192500114440918,2,-0.05640765773818601,2.750038743517911,14.68000030517578,7.3999287930413615,14.672499656677244,-1.0714164072451569,14.515000343322756,-0.05640765773818601
3144,2004-12-16,14.510000228881836,14.727499961853027,14.452500343322756,14.6274995803833,8380400.0,-0.010906601675528371,-1.3655970433933915,2.238092643051771,59.302334750783174,66.06529702958414,0.0777357496547193,-0.21136260404093754,-1.2493223960657414,-2.447417883076106,39.24771254895859,0.27499961853027166,0.42154337357366245,0.13787517547607386,-0.4389501140593435,0.7147004650114912,-0.1505374692916348,0.42628782024378253,0.31999969482421875,19.32771492958782,-47.42543432536305,0.28841264476770906,12,0.047499656677246094,-0.4575004577636719,-1.5243752002716064,-2.2825002670288086,-1.010000228881836,3,-0.03153001037539804,2.209293660509894,14.670000076293945,2.750038743517911,14.68000030517578,7.3999287930413615,14.672499656677244,-0.03153001037539804
3145,2004-12-17,14.545000076293945,14.6850004196167,14.47249984741211,14.61750030517578,13771600.0,0.0024121190117174507,1.0481937678095412,0.6170266299804243,61.50844614956483,64.53485048799062,0.030239060964190045,-0.2098671732971642,-1.22142254847261,-2.4665043206671715,39.36577112680512,0.21250057220458984,0.4171159091893948,0.14287500381469798,-0.40193880277347027,0.6876888104028662,-0.12953189947938704,0.415281907108783,0.27744985580444315,31.09238309862726,-33.73328464054915,0.2724069032940842,12,0.012499809265136719,-0.49250030517578125,-1.3193750381469727,-2.161250114440918,-0.7100000381469727,4,-0.003953240650221512,-1.3655970433933915,14.510000228881836,2.209293660509894,14.670000076293945,2.750038743517911,14.68000030517578,-0.003953240650221512
3146,2004-12-20,14.6875,14.767499923706055,14.607500076293945,14.682499885559082,9650000.0,0.009797175865148722,-1.0645177168382258,-0.06896687800899909,65.35141997442138,64.42099987788721,-0.12501575185329017,-0.2979411890214294,-1.3004878980901182,-2.5907035137183776,39.271788430591464,0.22249984741210938,0.3805059095951169,0.24112491607666087,-0.23848720247710276,0.7207370346304245,0.0013188567997790557,0.4809309753535427,0.12755094032287495,74.60316499193146,7.040702581385503,0.23980605927688145,12,-0.12874984741210938,-0.4537501335144043,-1.4525001049041748,-2.2874999046325684,-1.4300003051757795,0,-0.017021276595744705,1.0481937678095412,14.545000076293945,-1.3655970433933915,14.510000228881836,2.209293660509894,14.670000076293945,-0.017021276595744705
3147,2004-12-21,14.739999771118164,14.774999618530273,14.602499961853027,14.762499809265135,11063600.0,0.0035744525016623285,6.2631959363141725,-4.499904634750742,60.02844471648353,63.72036690654814,-0.1243590225141169,-0.3181175375211449,-1.2910201573937243,-2.622255924437022,39.03670838018958,0.1724996566772461,0.34377701385106185,0.2627497196197517,-0.20850557191497288,0.7340050111544763,0.027122073852389406,0.49837736538711397,0.067800157264708,89.14730974524264,24.378073421724622,0.235627645767362,12,-0.17749977111816406,-0.5062499046325684,-1.4199998378753662,-2.3224997520446777,-1.314999580383299,1,-0.03985750526817722,-1.0645177168382258,14.6875,1.0481937678095412,14.545000076293945,-1.3655970433933915,14.510000228881836,-0.03985750526817722
3148,2004-12-22,15.28499984741211,15.324999809265135,14.725000381469727,14.77750015258789,22091600.0,0.03697422556015417,1.0425525698090117,-22.555503751114397,65.35140367678468,63.49809332865359,-0.6196944444028833,-0.8115963745853652,-1.7682958142889973,-3.1408510985739326,39.18189624630647,0.5999994277954084,0.31165171822392423,0.7486248016357422,0.18723664139279705,1.3100129618786873,0.4679307215142696,1.0293188817572148,-0.8324995040893537,95.41547434532559,31.444774983288127,0.2806940801214723,12,-0.39624977111816406,-0.8037500381469744,-1.9612500667572021,-2.7987499237060547,-1.7849998474121094,2,-0.08930322438631044,6.2631959363141725,14.739999771118164,-1.0645177168382258,14.6875,1.0481937678095412,14.545000076293945,-0.08930322438631044
3149,2004-12-23,15.154999732971193,15.3725004196167,15.154999732971193,15.2475004196167,9399600.0,-0.008505077902432934,-3.7026826401634514,-0.18226747245147654,61.91586900438654,62.91214844270733,-0.46096150512968137,-0.6385286960534486,-1.567542369930555,-2.982459039501931,39.29075970598716,0.21750068664550604,0.32039686106654663,0.570499706268313,-0.030397942449081228,1.1713973549857073,0.2700508819096168,0.8709485306270093,-0.6850494003295893,75.83327240417984,13.303209042539898,0.3004488243586969,12,-0.24249935150146662,-0.6374993324279803,-1.8256249427795428,-2.5824999809265154,-1.5675001144409197,3,-0.11068952825308209,1.0425525698090117,15.28499984741211,6.2631959363141725,14.739999771118164,-1.0645177168382258,14.6875,-0.11068952825308209
3150,2004-12-27,15.350000381469727,15.387499809265135,15.039999961853027,15.267499923706055,11234000.0,0.012867083598443685,3.4127157129882697,-0.8918902200136262,64.48801009606142,62.92216372457303,-0.5867660750555466,-0.7789562837475685,-1.6891933058662438,-3.145969040175139,39.22742193718023,0.3474998474121076,0.3195538527210964,0.7055003166198723,0.05010641786324932,1.3608942153764954,0.3778033672415617,1.033197265998183,-0.8439480453491193,95.22300190005998,33.805408192316115,0.3276969493783114,12,-0.43000030517578125,-0.7812504768371582,-2.020625591278076,-2.777500629425049,-1.8500003814697266,0,-0.12052119449475829,-3.7026826401634514,15.154999732971193,1.0425525698090117,15.28499984741211,6.2631959363141725,14.739999771118164,-0.12052119449475829
3151,2004-12-28,15.772500038146973,15.772500038146973,15.412500381469727,15.4375,13123600.0,0.027524406917102118,1.1492514369165863,4.0605839922319324,80.95744015999014,64.67105877026466,-0.9351639971081642,-1.1277491131098643,-2.0454613842000224,-3.5336426870895377,40.45286010984774,0.4224996566772461,0.31955978961352827,1.0444999694824215,0.26590537361735933,1.8230945653474837,0.6552026715498904,1.4337972674149526,-1.2135608536376932,100.0,33.46281815423856,0.3892972979325307,12,-0.6599998474121094,-1.0112500190734863,-2.4412503242492676,-3.1912503242492676,-3.380000114440918,1,-0.12284038645198991,3.4127157129882697,15.350000381469727,-3.7026826401634514,15.154999732971193,1.0425525698090117,15.28499984741211,-0.12284038645198991
3152,2004-12-29,15.967499732971193,16.024999618530273,15.75,15.767499923706055,11976400.0,0.012363271158827072,-1.3404257046040218,0.5970142880323903,80.62769923842323,66.61456308521099,-1.0374217065493685,-1.236295812009912,-2.1772873881609325,-3.6859021181117644,41.87536145095119,0.27499961853027344,0.3399914480636106,1.1443746566772486,0.2504996193494904,2.0382496940050068,0.6974371380133704,1.5913121753411268,-1.3114756801708989,95.57692928427448,25.363772188001946,0.44693751866387876,12,-0.7287497520446795,-1.0799999237060565,-2.5881249904632586,-3.3824996948242223,-3.302499771118166,2,-0.16971974845574034,1.1492514369165863,15.772500038146973,3.4127157129882697,15.350000381469727,-3.7026826401634514,15.154999732971193,-0.16971974845574034
3153,2004-12-30,15.65999984741211,16.065000534057614,15.65999984741211,16.037500381469727,11190800.0,-0.01925786069838653,-1.145695966531744,-1.8875044703526047,69.89032078451186,67.7910059778475,-0.6422629207144297,-0.8733526652562933,-1.8089650946400653,-3.3381338535222795,42.608630140495116,0.40500068664550426,0.35615661196019843,0.7732497692108158,-0.16986231969094234,1.716361858112574,0.30169372475993583,1.2448058136616957,-0.8670782380388165,60.48775994588736,-9.149461420530642,0.4715560444508792,12,-0.39124965667724787,-0.6724996566772479,-2.1831250190734863,-3.0437498092651367,-2.9099998474121094,3,-0.14272028598050013,-1.3404257046040218,15.967499732971193,1.1492514369165863,15.772500038146973,3.4127157129882697,15.350000381469727,-0.14272028598050013
3154,2004-12-31,15.59000015258789,15.762499809265135,15.494999885559082,15.739999771118164,11211600.0,-0.004469967784564655,1.743593254822208,0.39734942072261886,72.11934354222994,68.96999457703252,-0.4503092555133641,-0.7697708013955697,-1.6772993695200054,-3.2323348245470456,42.22487241785243,0.2674999237060529,0.3725147579678243,0.6568750858306878,-0.330006969456182,1.6437571411175576,0.16343405818725287,1.1503161134741227,-0.6444290722524784,53.65852523886058,-18.76264327098545,0.49344102764343495,12,-0.25624990463257014,-0.6024999618530291,-2.0762500762939453,-2.9600000381469727,-2.697500228881836,4,-0.13406030353636378,-1.145695966531744,15.65999984741211,-1.3404257046040218,15.967499732971193,1.1492514369165863,15.772500038146973,-0.13406030353636378
3155,2005-01-03,15.28499984741211,15.835000038146973,15.142499923706055,15.822500228881836,22233600.0,-0.019563842347054217,1.4622226291232638,3.583344989382399,61.8816704005802,68.58446684660572,-0.0327445346329025,-0.4367577438983119,-1.3169354844200978,-2.8910292339579122,41.302363412708104,0.692500114440918,0.39256398328466524,0.31987481117248606,-0.6691722599749337,1.3089218823199058,-0.17464872440122292,0.814398346746195,-0.20509723263003288,15.447135980945195,-54.46404685668266,0.4945235355737096,1,0.048750400543211114,-0.29749965667724787,-1.6631247997283936,-2.6374998092651367,-2.6475000381469744,0,-0.1110566075124455,1.743593254822208,15.59000015258789,-1.145695966531744,15.65999984741211,-1.3404257046040218,15.967499732971193,-0.1110566075124455
3156,2005-01-04,15.274999618530273,15.585000038146973,15.227499961853027,15.422499656677244,15898800.0,-0.0006542511600697853,-1.9484621223144656,0.2744184808644242,61.53099478584101,68.75141685431211,0.07750720284422385,-0.40084125808105675,-1.2455495328999895,-2.8409404414943396,40.32067822594123,0.3575000762939453,0.4368470511500995,0.28037462234497035,-0.7086881472735413,1.269437391963482,-0.2141567624642864,0.7749060071542271,-0.13249969482421875,14.363101047025214,-50.98821946266567,0.49453138480925607,1,0.12000083923339666,-0.28749942779541193,-1.6531245708465576,-2.627499580383301,-2.729999542236328,1,-0.1162029239187019,1.4622226291232638,15.28499984741211,1.743593254822208,15.59000015258789,-1.145695966531744,15.65999984741211,-0.1162029239187019
3157,2005-01-05,15.399999618530273,15.550000190734865,15.154999732971193,15.2524995803833,17782800.0,0.008183306260012069,-1.306573814449663,-1.000000000000012,63.54359229869862,68.55054892341366,0.06255164883919839,-0.46439471374043784,-1.30257711187528,-2.9225624532632715,40.12362188904148,0.3950004577636719,0.4831255817706044,0.3512496471405022,-0.5995289524472973,1.3020282467283018,-0.12413965265339755,0.826638946934402,0.6650009155273402,27.913227583241092,-34.115148331545626,0.4753892997938994,1,0.15250062942504705,-0.37499952316284535,-1.7681245803833008,-2.752499580383301,-2.854999542236328,2,-0.19529219281313492,-1.9484621223144656,15.274999618530273,1.4622226291232638,15.28499984741211,1.743593254822208,15.59000015258789,-0.19529219281313492
3158,2005-01-06,14.9350004196167,15.042499542236328,14.524999618530273,14.897500038146973,39010400.0,-0.03019475392415316,3.099031590397486,0.2542398086186274,57.08333876398047,68.0136011189241,0.528231529752814,0.03239043056468205,-0.780457925115801,-2.418005641663269,39.38359353056787,0.875,0.5019956422039353,-0.1328745841979977,-1.0566271259953428,0.7908779575993474,-0.5947508550966703,0.32900168670067487,1.1118000984191845,31.297761050060608,-34.63938724990256,0.46187627089867284,1,0.3599996566772443,0.13374996185302557,-1.296875238418579,-2.2875003814697266,-2.472500801086426,3,-0.1519919915624569,-1.306573814449663,15.399999618530273,-1.9484621223144656,15.274999618530273,1.4622226291232638,15.28499984741211,-0.1519919915624569
3159,2005-01-07,14.917499542236328,15.112500190734865,14.762499809265135,15.0,13331600.0,-0.0011718029386450501,1.2764190324961666,-2.1999898275774377,56.24475199352301,67.09768355197538,0.5682585755172376,0.07375624283638693,-0.7151788868596007,-2.3611263318457745,38.375095912816235,0.3500003814697301,0.5377149622159489,-0.16312541961669957,-1.0702083171421464,0.7439574779087472,-0.6166668683794239,0.2904160291460247,1.0684289398193307,29.9618166397915,-38.714781686769605,0.45354144876272373,1,0.3775005340576154,0.2725005149841291,-1.174999475479126,-2.196249485015869,-2.2899999618530273,4,-0.1452991190714923,3.099031590397486,14.9350004196167,-1.306573814449663,15.399999618530273,-1.9484621223144656,15.274999618530273,-0.1452991190714923
3160,2005-01-10,14.457500457763672,14.899999618530273,14.399999618530273,14.842499732971193,25521200.0,-0.03083620570392831,1.0000038147045416,4.666631987793058,46.51515764529087,63.27076327256435,0.9927399643885053,0.5578267774024148,-0.22030481830033644,-1.8671774250752087,37.6340617831244,0.5174999237060547,0.5058617798674856,-0.6202495098114014,-1.5352110788446698,0.29471205922186705,-1.0777302943280347,-0.16276872529476805,1.469990869750971,4.852389778224524,-60.46899363306958,0.4574807845166339,1,0.7749996185302717,0.7324995994567853,-0.4668755531311035,-1.5200004577636719,-1.8600006103515625,0,-0.10824834753625845,1.2764190324961666,14.917499542236328,3.099031590397486,14.9350004196167,-1.306573814449663,15.399999618530273,-0.10824834753625845
3161,2005-01-11,14.34749984741211,14.414999961853027,13.912500381469727,14.3125,31043200.0,-0.007608549671011211,4.911757116090161,-0.09090886571992596,44.154878409722905,59.218227624930975,0.9826870119151749,0.6769377615670216,-0.07623019925636854,-1.7241606606471649,37.042532176053015,0.5450000762939453,0.48588125451817454,-0.7140001296997074,-1.6698949571617483,0.24189469776233352,-1.1919475434307287,-0.23605271596868604,1.488341977563472,26.56485597623353,-34.26621359489219,0.4779474137310207,1,0.6412506103515607,0.6412506103515607,-0.3006248474121094,-1.4099998474121094,-1.8975000381469744,1,-0.11918453084740133,1.0000038147045416,14.457500457763672,1.2764190324961666,14.917499542236328,3.099031590397486,14.9350004196167,-0.11918453084740133
3162,2005-01-12,14.255000114440918,14.50749969482422,14.052499771118164,14.34749984741211,17901600.0,-0.006447097679382452,1.2060632963191484,-2.642861035422343,32.27194788899821,55.03840841431836,0.9015278904711526,0.77573747653196,0.046586252716162235,-1.600404263081149,36.20722573948307,0.45499992370605646,0.43634510108116586,-0.7852498531341556,-1.7942733149912549,0.2237736087229436,-1.2897615840627044,-0.2807381222056069,1.426974395054195,28.541648950838834,-26.76159747345956,0.5045117309285493,1,0.6187500953674316,0.7337503433227521,-0.08437514305114746,-1.317500114440918,-1.7725000381469727,2,-0.11995791121844124,4.911757116090161,14.34749984741211,1.0000038147045416,14.457500457763672,1.2764190324961666,14.917499542236328,-0.11995791121844124
3163,2005-01-13,13.842499732971193,14.197500228881836,13.78499984741211,14.104999542236328,23740000.0,-0.028937241540380243,-1.185434913866061,2.837843968121392,29.411764705882362,50.29312187694641,1.1500427537071136,1.1837567956248147,0.48781415901471803,-1.1585289764654707,35.43077758759981,0.4700002670288086,0.28760793745611046,-1.156375217437743,-2.289548911359832,-0.023201523515654188,-1.7229620643987875,-0.5897883704766986,1.6979168462818883,4.3314403531648535,-46.37657880919145,0.5665868469610443,1,0.9675002098083478,1.0825004577636683,0.33750009536742986,-0.9049997329711932,-1.4349994659423864,3,-0.09373304545469907,1.2060632963191484,14.255000114440918,4.911757116090161,14.34749984741211,1.0000038147045416,14.457500457763672,-0.09373304545469907
3164,2005-01-14,14.052499771118164,14.227499961853027,13.787500381469727,13.8149995803833,21268800.0,0.015170673086362774,-2.0085586569592477,-0.9047632887800651,29.74237536866481,46.72208909562247,0.7811600783060264,0.9884003977697144,0.30554442368037904,-1.3403092397523793,35.322669686317745,0.4399995803833008,0.11769730072052198,-0.9235001564025875,-2.115186674791559,0.268186361986384,-1.5193434155970742,-0.3276568972081009,1.3123751349508197,23.991029472391336,-20.215096907013535,0.5958432591944859,1,0.632500171661377,0.8725004196166974,0.14937520027160645,-1.114999771118164,-1.5774993896484375,4,-0.11314713954707101,-1.185434913866061,13.842499732971193,1.2060632963191484,14.255000114440918,4.911757116090161,14.34749984741211,-0.11314713954707101
3165,2005-01-18,14.487500190734865,14.522500038146973,14.012499809265135,14.119999885559082,14832400.0,0.03095537638867274,1.3314296177455438,1.5473684633207188,30.015555421082084,43.220373610649254,0.24712559295315373,0.5785330495882732,-0.10552881937805836,-1.7457907689544125,34.9064809094687,0.5100002288818377,-0.005992588613001004,-0.4856247425079321,-1.6819577722074843,0.7107082871916202,-1.0837912573577082,0.11254177234184404,0.7193872094684313,95.25425920537961,55.70539679179271,0.5981665148497763,1,0.17999982833862127,0.43749999999999645,-0.2818753719329852,-1.5325002670288104,-1.6999998092651385,1,-0.12838658056005292,-2.0085586569592477,14.052499771118164,-1.185434913866061,13.842499732971193,1.2060632963191484,14.255000114440918,-0.12838658056005292
3166,2005-01-19,14.4375,14.710000038146973,14.412500381469727,14.614999771118164,15085600.0,-0.0034512641985565695,-1.615392999371201,-0.48299217338952205,25.081442837488012,38.946801448292526,0.18532168615511502,0.6417462161851724,-0.030560779058012244,-1.6544071420699566,34.04848385421179,0.2974996566772461,-0.14172313850401963,-0.5231249332427979,-1.7371177258065416,0.6908678593209476,-1.1301213295246697,0.083871463039074,0.627198644924178,70.54054249107928,36.50585555722572,0.6069963962818727,1,0.011250019073486328,0.4875001907348615,-0.20750021934509277,-1.476250171661377,-1.6450004577636719,2,-0.1274458980147457,1.3314296177455438,14.487500190734865,-2.0085586569592477,14.052499771118164,-1.185434913866061,13.842499732971193,-0.1274458980147457
3167,2005-01-20,14.15250015258789,14.579999923706055,14.114999771118164,14.46500015258789,19412400.0,-0.01974024917140149,-1.3999960622557368,1.7605656504873148,25.26662193760295,35.41161068980614,0.30704312868629025,0.9280573116889315,0.27749649478836247,-1.3272650923098936,33.335375352107654,0.4650001525878906,-0.24332266316445406,-0.7787497997283932,-2.042626899494845,0.4851273000380605,-1.41068834961162,-0.14681124984516636,0.7842286125850801,39.72975452943657,8.667720636852358,0.6319385498832265,1,0.2962498664855957,0.7725000381469709,0.09937477111816406,-1.1125001907348633,-1.199999809265135,3,-0.12029679031739426,-1.615392999371201,14.4375,1.3314296177455438,14.487500190734865,-2.0085586569592477,14.052499771118164,-0.12029679031739426
3168,2005-01-21,13.920000076293945,14.237500190734865,13.837499618530273,14.217499732971193,19237600.0,-0.01642819811250318,1.3703697424377144,0.9519989013671932,23.987545789722304,31.827476667161612,0.425131322327184,1.1099599419833588,0.527442753543113,-1.054305388390162,31.472701292219718,0.4000005722045916,-0.358786087282045,-0.9429998874664314,-2.272179008139595,0.3861792332067324,-1.6075894478030133,-0.2784103271298495,0.9015557971029402,14.363115895508269,-13.268872332522573,0.6645895603365816,1,0.4224996566772461,1.0050001144409162,0.3924996852874756,-0.84375,-0.7749996185302734,4,-0.10326867759491565,-1.3999960622557368,14.15250015258789,-1.615392999371201,14.4375,1.3314296177455438,14.487500190734865,-0.10326867759491565
3169,2005-01-24,13.477499961853027,13.914999961853027,13.102499961853027,13.890000343322756,31173200.0,-0.03178880115054772,2.5135164114597726,1.3865575042234175,23.002248648118893,29.21493122303139,0.717320315241599,1.497099340783274,0.9788188973760068,-0.5754240800181023,29.80516191127464,0.817500114440918,-0.5156197320347609,-1.3016250133514404,-2.758770926387573,0.15552089968469396,-2.0301979698695067,-0.5730520568333741,1.2404003089453806,23.32814819297265,-5.603685113961397,0.7285729565180671,1,0.42875003814697266,1.1062502861022931,0.8274998664855957,-0.30499982833862305,-0.27499961853027166,0,-0.07939155613821314,1.3703697424377144,13.920000076293945,-1.3999960622557368,14.15250015258789,-1.615392999371201,14.4375,-0.07939155613821314
3170,2005-01-25,13.5,13.787500381469727,13.454999923706055,13.484999656677244,20360800.0,0.0016694519169473399,-7.866701422885699,-0.03636443503230189,23.58631999854677,26.929535844011824,0.6087298495865525,1.400710762839008,0.9644304419337466,-0.5610028121442561,28.71426689956287,0.3325004577636719,-0.6311860088087808,-1.1866249561309807,-2.7238603015044767,0.3506103892425152,-1.9552426288177287,-0.41800728344423277,1.0240522337249622,24.72783945761296,-5.797051756052237,0.7686176726867481,1,0.40625,1.0837502479553205,0.804999828338623,-0.3274998664855957,-0.10249996185302734,1,-0.07592589766890911,2.5135164114597726,13.477499961853027,1.3703697424377144,13.920000076293945,-1.3999960622557368,14.15250015258789,-0.07592589766890911
3171,2005-01-26,13.835000038146973,13.852499961853027,13.467499732971193,13.512499809265135,22027600.0,0.024814817640516518,1.1538469746522657,21.499523173753055,28.081242351573437,26.46390189540907,0.21611314573699403,0.9624615602193849,0.6427302817862603,-0.8614291019199278,26.78712181381737,0.38500022888183416,-0.7447693007536067,-0.7547499179840091,-2.2474080487765065,0.7379082128084864,-1.501078983380257,-0.008420852587761374,0.5184659229533572,49.576994599395455,17.94836950620094,0.7463290653962478,1,0.07124996185302734,0.7487502098083478,0.4699997901916504,-0.6624999046325684,-0.22500038146972834,2,-0.07571374440108392,-7.866701422885699,13.5,2.5135164114597726,13.477499961853027,1.3703697424377144,13.920000076293945,-0.07571374440108392
3172,2005-01-27,13.25749969482422,13.800000190734865,13.06999969482422,13.699999809265135,53403600.0,-0.041741983500572566,1.2723719814579122,-1.372092404322119,27.22335494821415,26.22074525566816,0.7121255313500559,1.3982127978115901,1.228222435655951,-0.2522024718856244,24.56519054731504,0.7650003433227521,-0.8092796964753219,-1.196750259399412,-2.65440704551958,0.2609065267207562,-1.925578652459496,-0.46792186633932786,0.9458503463664325,16.05995035177702,-14.965672057435278,0.7288283930600841,1,0.6325001716613752,1.3100004196166974,1.1387503147125226,-0.08499956130981623,0.530000686645506,3,-0.03507449845685684,1.1538469746522657,13.835000038146973,-7.866701422885699,13.5,2.5135164114597726,13.477499961853027,-0.03507449845685684
3173,2005-01-28,13.425000190734865,13.425000190734865,13.024999618530273,13.322500228881836,25232000.0,0.012634395607494353,6.804892118460114,-0.2316382719641434,30.528391365399855,26.308080366416494,0.53548687595665,1.1116831038594182,1.0750158279423712,-0.3867604199144221,22.704964807322597,0.4000005722045916,-0.8578375827127793,-0.9174997806549055,-2.3278664221634653,0.4928668608536544,-1.6226831014091854,-0.21231645990062553,0.6196808019644866,44.943867180007764,13.21429087237636,0.7051833207542795,1,0.442499637603758,1.1199998855590785,0.9731247425079328,-0.12625026702881037,0.21500015258789062,4,-0.03519551886026795,1.2723719814579122,13.25749969482422,1.1538469746522657,13.835000038146973,-7.866701422885699,13.5,-0.03519551886026795
3174,2005-01-31,13.5,13.5625,13.34749984741211,13.489999771118164,18148000.0,0.005586577891961264,2.185182045521977,0.09756324491295805,36.11312741910854,26.98558836619721,0.4178103232371484,0.9192056567751052,1.0078196078109158,-0.42780760910045323,21.407700781407605,0.21500015258789062,-0.8627652175934504,-0.7379999637603767,-2.0665156586019755,0.5905157310812221,-1.402257811181176,-0.07374211633957728,0.381531972832299,57.401834972346336,21.352422347287984,0.6642578474207994,1,0.36749982833862305,1.0450000762939435,1.184999942779541,0.0462498664855957,0.14000034332275568,0,-0.02629626238787619,6.804892118460114,13.425000190734865,1.2723719814579122,13.25749969482422,1.1538469746522657,13.835000038146973,-0.02629626238787619
3175,2005-02-01,13.587499618530273,13.647500038146973,13.4375,13.539999961853027,11965600.0,0.006481453224464806,1.5074557183281427,4.749856952126645,38.90510985489118,28.521551368130893,0.2114568899374234,0.7357345425407189,0.92776993454547,-0.48169864094223946,21.437208112559343,0.21000003814697266,-0.8181694712603615,-0.5656253337860111,-1.8277370029439641,0.6964863353719419,-1.1966811683649876,0.06543050079296542,0.15698717761370062,67.97580261312417,29.457370839114354,0.6310558345789768,2,0.21500015258789062,0.9575004577636701,1.1275007724761963,-0.017499446868896484,-0.012499809265138495,1,-0.028334814058244118,2.185182045521977,13.5,6.804892118460114,13.425000190734865,1.2723719814579122,13.25749969482422,-0.028334814058244118
3176,2005-02-02,13.5,13.744999885559082,13.375,13.739999771118164,12258400.0,-0.006439714516049966,1.9599990844726562,-5.052663280261811,38.96198995519125,30.043258925640707,0.16984843129420746,0.7203712254145014,1.026450248158305,-0.3617160763500884,21.36791307740952,0.36999988555908203,-0.7921296134156641,-0.5643749713897712,-1.7410640028964401,0.6123140601168977,-1.1527194871431057,0.023969544363563244,-0.47500038146972656,61.290326550150176,20.62134711342216,0.5883445157533341,2,0.13124990463256836,1.0450000762939435,1.2443749904632568,0.0774998664855957,-0.125,2,-0.007592589766890923,1.5074557183281427,13.587499618530273,2.185182045521977,13.5,6.804892118460114,13.425000190734865,-0.007592589766890923
3177,2005-02-03,12.392499923706055,12.739999771118164,12.28499984741211,12.602499961853027,65583600.0,-0.08203704268844036,-1.141175150624376,0.8750009934116937,32.38153640497521,30.975924549557696,1.1191258558391137,1.6769842537778086,2.122176137941203,0.7714780638630145,22.065886951232343,1.2150001525878906,-0.8315284541538634,-1.5215000629425042,-2.7471776518208344,-0.29582247406417395,-2.1343388573816693,-0.9086612685033391,1.3524999618530273,7.363018731861409,-36.33670534735686,0.6128387944391647,2,0.7074999809265137,1.7825002670288068,2.54437518119812,1.3812499046325684,1.0325002670288104,3,0.09824488525048847,1.9599990844726562,13.5,1.5074557183281427,13.587499618530273,2.185182045521977,13.5,0.09824488525048847
3178,2005-02-04,12.664999961853027,12.702500343322756,12.295000076293945,12.407500267028807,22377200.0,0.02198910952790878,1.4511260511914303,-1.2261888002325232,33.39318290203215,32.130472799992496,0.7262562988931638,1.2919402774289246,1.841470402494087,0.5227652255796578,24.326781605815086,0.40750026702881037,-0.8547476331565029,-1.1355000019073493,-2.383299787241441,0.1122997834267423,-1.7593998945743952,-0.5116001092403035,1.0799999237060547,26.027404418647336,-19.332327709833976,0.6238998926670457,2,0.403749942779541,1.5100002288818342,2.398124933242798,1.331249713897705,0.6700000762939453,4,0.08863011630459305,-1.141175150624376,12.392499923706055,1.9599990844726562,13.5,1.5074557183281427,13.587499618530273,0.08863011630459305
3179,2005-02-07,12.75,12.859999656677244,12.577500343322756,12.767499923706055,13668400.0,0.006711412428187291,1.7901250847713197,-0.0679609493052053,27.302416265409178,32.54337238519943,0.5891649599260464,1.0922298891307562,1.7461817733960139,0.4644836458539121,26.75445479427234,0.28249931335448863,-0.863738438654158,-0.9421249866485599,-2.1575287400178222,0.2732787667207024,-1.549826863333191,-0.33442310996392877,0.9657998847961426,31.849324687557356,-6.901698537529455,0.6077018766846313,2,0.31874990463256836,1.309999942779541,2.3781251907348615,1.411250114440918,0.2650003433227557,0,0.06980394849590232,1.4511260511914303,12.664999961853027,-1.141175150624376,12.392499923706055,1.9599990844726562,13.5,0.06980394849590232
3180,2005-02-08,12.892499923706055,12.925000190734865,12.682499885559082,12.802499771118164,14066400.0,0.011176464604396363,2.1290223343382273,-5.142888283378746,30.293366757346803,32.78916398584093,0.39272840531751463,0.8711360870380958,1.5962071194787146,0.34900370125905233,28.32765095662648,0.24250030517578303,-0.8473292390628657,-0.7213750362396247,-1.9308002275481613,0.4880501550689118,-1.326087631893893,-0.11666244058535646,0.7946839603424074,41.60959317953049,6.595535780421656,0.6047125956542682,2,0.15000009536743164,1.1675000190734863,2.2681252956390363,1.3150005340576154,0.1424999237060547,1,0.057979478304454934,1.7901250847713197,12.75,1.4511260511914303,12.664999961853027,-1.141175150624376,12.392499923706055,0.057979478304454934
3181,2005-02-09,12.637499809265135,12.917499542236328,12.587499618530273,12.897500038146973,12164000.0,-0.01977895023850562,1.200005086275956,-2.8888865341415024,30.52698959367345,33.156234502003066,0.514058213964141,1.0450384064136724,1.8421465575389657,0.6280988240443559,29.026476083665237,0.3299999237060547,-0.7979534334894343,-0.8908751487731958,-2.123481894132393,0.3417315965860013,-1.5071785214527935,-0.2745717760935982,1.0216403940505998,55.07808949334546,19.807070633161203,0.6163033726795984,2,0.37750005722046076,1.297500133514406,2.523125410079956,1.5700006484985352,0.492500305175783,2,0.07418397738076932,2.1290223343382273,12.892499923706055,1.7901250847713197,12.75,1.4511260511914303,12.664999961853027,0.07418397738076932
3182,2005-02-10,12.545000076293945,12.8125,12.545000076293945,12.792499542236328,14404000.0,-0.007319464638359419,-1.161620209462011,0.951920184865929,31.666666666666643,33.28270953547715,0.5530168514184215,1.0570565192119048,1.9255328819706499,0.7461966084856204,30.055532808656398,0.2674999237060547,-0.7558086510599491,-0.8978748798370368,-2.155240892785013,0.3594911331109394,-1.526557886311025,-0.26919187336304873,1.0866573199037166,39.68253247411823,1.693819631395037,0.6286830064739881,2,0.4699997901916504,1.372499942779541,2.6462502479553205,1.6625003814697248,0.4974994659423828,3,0.06616181097316143,1.200005086275956,12.637499809265135,2.1290223343382273,12.892499923706055,1.7901250847713197,12.75,0.06616181097316143
3183,2005-02-11,12.545000076293945,12.662500381469727,12.302499771118164,12.420000076293945,19920400.0,0.0,1.0,-0.5050515948551568,35.90325143123235,33.25938998126869,0.46383914738586896,1.0064692773479038,1.9058348377560428,0.7715355998328324,30.75237752321918,0.3600006103515625,-0.755766285157641,-0.8329998970031731,-2.1365907433380347,0.47059094933168844,-1.484795320170603,-0.18120447383574323,1.059724168928005,38.955846057918905,-0.8506749437464265,0.6517954231674304,2,0.4699997901916504,1.153749942779541,2.743750095367428,1.6825003623962402,0.36999988555908203,4,0.07014747780702213,-1.161620209462011,12.545000076293945,1.200005086275956,12.637499809265135,2.1290223343382273,12.892499923706055,0.07014747780702213
3184,2005-02-14,12.462499618530273,12.595000267028807,12.460000038146973,12.5649995803833,11924000.0,-0.006576361678910736,-1.5116526645433972,-0.8199996948242188,34.595392910950736,32.780532543053084,0.42878463440876047,1.0158252044192153,1.958407011028557,0.8829846712900924,31.578936320548166,0.13500022888183416,-0.7111102842783641,-0.8360003471374515,-2.160163963807417,0.48816326953251377,-1.498082155472435,-0.173918538802468,1.1158301387354808,25.702769407067684,-15.34970123410718,0.6620818083349829,2,0.5525002479553223,1.236250400543213,2.7193756103515607,1.765000820159912,0.3975000381469709,0,0.07001006590358427,1.0,12.545000076293945,-1.161620209462011,12.545000076293945,1.200005086275956,12.637499809265135,0.07001006590358427
3185,2005-02-15,12.6274995803833,12.737500190734865,12.387499809265135,12.4975004196167,16346000.0,0.013239716501791676,1.0,-1.2682849672959369,31.11805517859281,31.908984234542146,0.1266014392735073,0.7423970088073428,1.7653431834232247,0.7485858697577434,33.15604680093024,0.3500003814697301,-0.6884970904585597,-0.5780003547668464,-1.8085102162257396,0.6525095066920468,-1.1932552854962921,0.03725457596259929,0.9249635786853805,52.84551710876853,12.339639580583366,0.6152549307294466,2,-0.022499561309814453,0.9650001525878906,2.6150004863738996,1.6175007820129395,0.33500003814697266,1,0.03068705411334438,-1.5116526645433972,12.462499618530273,1.0,12.545000076293945,-1.161620209462011,12.545000076293945,0.03068705411334438
3186,2005-02-16,12.59749984741211,12.712499618530273,12.5024995803833,12.675000190734865,13340400.0,-0.0023757461071545194,1.7541133283721162,-0.5961603356955402,37.547170897742305,32.48294362262738,0.016895272054554766,0.6613904717001695,1.765062319391852,0.8078460128688079,35.32157924242972,0.21000003814697266,-0.7096980400192514,-0.5160000801086433,-1.6281146032509568,0.5961144430336702,-1.0720573416798,0.04005718146251347,0.9296140454234401,57.84312625520314,13.656556953568469,0.5560572615711571,2,0.012500286102294922,0.9000000953674316,2.613750219345091,1.7112503051757795,0.44750022888183594,2,0.03472911333988815,1.0,12.6274995803833,-1.5116526645433972,12.462499618530273,1.0,12.545000076293945,0.03472911333988815
3187,2005-02-17,12.449999809265135,12.65250015258789,12.4375,12.55500030517578,11322400.0,-0.01170867552558652,-2.3076917433885655,1.3548391066264378,31.463865159836516,32.26857498460564,0.19378833219507108,0.7112709503086183,1.891790922733934,0.9866803920224516,37.02642508949599,0.21500015258789062,-0.7602954302847813,-0.5783751010894793,-1.6136049970479327,0.45685479486897407,-1.095990049068707,-0.060760153110251736,1.052271802661945,33.90802203752815,-9.762115104357541,0.5176149479792268,2,0.16375017166137873,1.047500133514406,2.538750648498535,1.9712505340576172,0.6925001144409197,3,0.05461849924445272,1.7541133283721162,12.59749984741211,1.0,12.6274995803833,-1.5116526645433972,12.462499618530273,0.05461849924445272
3188,2005-02-18,12.482500076293945,12.53499984741211,12.43000030517578,12.475000381469727,9649600.0,0.002610463255158013,-1.1538401345905132,-0.07142532765369979,30.33816282678326,32.60588015809165,0.14827022779825683,0.5961182810712771,1.8308927144632232,0.985223205404612,38.316132877306316,0.1049995422363299,-0.8122225033379902,-0.4739998340606686,-1.4462725961451,0.4982729280237628,-0.9601362151028852,0.01213654698154798,0.9954261003428346,27.142903853385224,-14.179295237737943,0.486136381042216,2,0.13124990463256836,1.0149998664855957,2.4487502574920654,2.106250286102295,0.7200002670288104,4,0.04486276487239138,-2.3076917433885655,12.449999809265135,1.7541133283721162,12.59749984741211,1.0,12.6274995803833,0.04486276487239138
3189,2005-02-22,12.407500267028807,12.609999656677244,12.3774995803833,12.380000114440918,15416400.0,-0.006008396459582177,-13.307159624413035,3.6668362156660907,27.08738953580317,32.249660466809026,0.18950579743242635,0.6185601577695916,1.8724913831219734,1.0874726934352168,38.483811439650694,0.23250007629394354,-0.7422153823026534,-0.4954996585845972,-1.4648138628002911,0.4738145456310967,-0.9801567606924433,-0.010842556476751142,1.0465673830234792,8.333509939388268,-28.393732094910508,0.4846571021078468,2,0.20249938964843928,1.0899996757507342,2.4599997997283953,2.1999998092651367,0.5074996948242205,1,0.040902654354385115,-1.1538401345905132,12.482500076293945,-2.3076917433885655,12.449999809265135,1.7541133283721162,12.59749984741211,0.040902654354385115
3190,2005-02-23,12.475000381469727,12.6274995803833,12.390000343322756,12.494999885559082,11224000.0,0.005440267014967803,-1.4999974903252318,-0.7272506588986459,29.941301446150874,32.184584005973186,0.06320169077677917,0.4957497045138961,1.7764409207303764,1.048051086894933,38.637676015619405,0.2374992370605451,-0.6922947588019568,-0.3767495632171638,-1.32122947422563,0.5677303477913025,-0.8489895187213978,0.09549039228707024,0.9556859125297557,29.104713428017526,-4.32893446759784,0.4722399555042335,2,0.08249950408935547,1.0224995613098145,2.3299996852874756,2.1762499809265137,0.3399991989135742,2,0.030861664403585287,-13.307159624413035,12.407500267028807,-1.1538401345905132,12.482500076293945,-2.3076917433885655,12.449999809265135,0.030861664403585287
3191,2005-02-24,12.787500381469727,12.8125,12.4375,12.47249984741211,14700000.0,0.025050099434400508,1.0547958090559926,-15.750417242859186,61.22160245441054,35.46846576016695,-0.2523169272943324,0.10619459805371179,1.433355753318498,0.7587062716431898,38.746879349697345,0.375,-0.6177204406942813,-0.011874580383301137,-0.8351779930819045,0.8114288323153023,-0.42352628673260284,0.39977712596600057,0.6202721835980078,94.25296680120404,55.14540335728968,0.41165170634930204,2,-0.23000049591064453,0.7099995613098145,2.0087497234344482,1.8712496757507306,0.06499958038330078,3,0.013685179420533045,-1.4999974903252318,12.475000381469727,-13.307159624413035,12.407500267028807,-1.1538401345905132,12.482500076293945,0.013685179420533045
3192,2005-02-25,12.792499542236328,12.907500267028807,12.71500015258789,12.8100004196167,11339200.0,0.000390941201757089,-1.2318898269008358,-0.055558246695448406,54.27134458232879,37.50936499917766,-0.24419606040628317,0.06806219268882785,1.3969571106141139,0.7778050532486702,38.21717618815917,0.1925001144409162,-0.5641966237776224,0.016374588012695312,-0.77821807993673,0.8109672559621206,-0.3809217459620182,0.41367092198740885,0.5928175684782939,78.30177815045029,35.98893782178946,0.397296333974713,2,-0.14999961853027344,0.6400003433227539,1.8943755626678467,1.8775005340576154,0.1425008773803711,4,0.01973817026328195,1.0547958090559926,12.787500381469727,-1.4999974903252318,12.475000381469727,-13.307159624413035,12.407500267028807,0.01973817026328195
3193,2005-02-28,12.952500343322756,13.03499984741211,12.770000457763672,12.797499656677244,14593600.0,0.01250739158193137,-1.5238147138964577,-8.856738052422415,56.459340623237544,39.93869252276509,-0.38030749259399244,-0.13613164372096698,1.2070910481695236,0.6415603550652857,37.449467217093435,0.2649993896484375,-0.4876058471079592,0.20000038146972798,-0.5395513409074262,0.9395521038468821,-0.1697754797188491,0.5697762426583051,0.41081042212581664,87.45255200242543,42.00614746814358,0.36977586118857686,2,-0.2462506294250506,0.30874967575073065,1.7343747615814191,1.7174997329711879,0.07999992370605113,0,0.014668950036449635,-1.2318898269008358,12.792499542236328,1.0547958090559926,12.787500381469727,-1.4999974903252318,12.475000381469727,0.014668950036449635
3194,2005-03-01,13.145000457763672,13.177499771118164,12.897500038146973,12.97249984741211,13483200.0,0.014862004195209666,1.3579000626415458,1.1129022334338021,57.805270059289896,42.90393862062032,-0.5205557065120647,-0.3758617015933403,0.9915048459825719,0.47198141904675417,36.88356769566828,0.2799997329711914,-0.40390766063548966,0.41025047302246165,-0.26828489414300805,1.0887858401879313,0.0709827894397268,0.7495181566051965,0.19674408932417187,95.87310006745358,47.878338440680686,0.3392676835827344,3,-0.36750078201293945,-0.045000553131103516,1.4887495040893555,1.5249996185302717,-0.5200004577636719,1,0.004374277942692961,-1.5238147138964577,12.952500343322756,-1.2318898269008358,12.792499542236328,1.0547958090559926,12.787500381469727,0.004374277942692961
3195,2005-03-02,13.202500343322756,13.345000267028807,13.067500114440918,13.207500457763672,13469200.0,0.004374277942692961,-1.018178728598713,-0.028986068111444812,69.89438393314074,46.49807340233126,-0.5452534304515719,-0.4887416874862023,0.9099827189333869,0.4415224594242648,36.35471622702266,0.27750015258788885,-0.3415451053960705,0.48700032234192037,-0.10614400185060013,1.0801446465344409,0.19042816024565923,0.7835724844381815,-0.9175004959106463,84.29753368860136,35.66212277143795,0.2965721620962603,3,-0.341250419616701,-0.13375043869018732,1.0424997806549055,1.3812499046325648,-1.0475006103515625,2,-0.021776207081496746,1.3579000626415458,13.145000457763672,-1.5238147138964577,12.952500343322756,-1.2318898269008358,12.792499542236328,-0.021776207081496746
3196,2005-03-03,13.397500038146973,13.6875,13.25,13.640000343322756,23959200.0,0.014769906438429903,1.5925955229532007,48.49895098227965,77.99671397350495,51.668389937183306,-0.6870944867211985,-0.7292006470518082,0.6881375082319678,0.2737745959613349,36.05482034969465,0.4849996566772443,-0.25635137144424114,0.6871250152587898,0.12138295137918043,1.2528670791383991,0.404253983318986,0.9699960471985936,-1.091300182342529,70.17994782983898,19.568856940759872,0.28287103193980445,3,-0.36500024795532227,-0.3287501335144043,0.8475000858306885,1.1862502098083478,-1.5200004577636719,3,-0.043478294913611215,-1.018178728598713,13.202500343322756,1.3579000626415458,13.145000457763672,-1.5238147138964577,12.952500343322756,-0.043478294913611215
3197,2005-03-04,13.609999656677244,13.675000190734865,13.482500076293945,13.582500457763672,14966800.0,0.015861139610018116,1.444441753304519,-0.11339861569922104,80.69163663187435,57.2632203599712,-0.8020925220480652,-0.8915202193633398,0.44901565809595034,0.08836259114775658,34.35391229736066,0.2775001525878924,-0.16134226248708572,0.8387496471405012,0.16527178964430433,1.512227504636698,0.5020107183924019,1.1754885758886005,-1.2485477951049777,91.55309188123897,37.83732130759409,0.33673892874809863,3,-0.5774998664855939,-0.567499637603758,0.6350004673004168,0.9737505912780762,-1.6224994659423793,4,-0.055657583683521805,1.5925955229532007,13.397500038146973,-1.018178728598713,13.202500343322756,1.3579000626415458,13.145000457763672,-0.055657583683521805
3198,2005-03-07,13.787500381469727,13.897500038146973,13.649999618530273,13.717499732971193,11910400.0,0.01304193455327507,-1.4146279057866848,2.5455522802151163,86.20220814698453,63.83153353899136,-0.8660903741321793,-1.0336078303659946,0.2288367134245899,-0.06166147229239627,32.7584698026527,0.28750038146972834,-0.08708475471737742,0.9601253509521488,0.15058429802568973,1.7696664038786079,0.5553548244889193,1.3648958774153783,-1.3730065943603513,89.00003433227539,30.42962749279465,0.4047705264632295,3,-0.6437501907348633,-0.6962504386901855,0.4412496089935303,0.7799997329711914,-2.010000228881836,0,-0.06183136451613658,1.444441753304519,13.609999656677244,1.5925955229532007,13.397500038146973,-1.018178728598713,13.202500343322756,-0.06183136451613658
3199,2005-03-08,13.640000343322756,13.845000267028807,13.449999809265135,13.824999809265135,13934800.0,-0.010698098572327841,2.5111092273132414,-2.6428250296317652,77.93105552936419,69.16372843712617,-0.587116001316538,-0.860110810299096,0.33525556935332723,0.114293264737654,31.309462648553232,0.3950004577636719,0.022022179965766497,0.7681252956390399,-0.11775367623982369,1.6540042675179034,0.3251858096996081,1.2110647815784716,-1.1365261811511242,68.97593753087973,9.281443207931304,0.44293948593943144,3,-0.47250032424926935,-0.5487504005432147,0.5662496089935285,0.9049997329711879,-1.9225006103515625,1,-0.04453812763951581,-1.4146279057866848,13.787500381469727,1.444441753304519,13.609999656677244,1.5925955229532007,13.397500038146973,-0.04453812763951581
3200,2005-03-09,13.640000343322756,13.75,13.550000190734865,13.625,12695200.0,0.0,-1.4242406727740675,-0.08108317095049213,79.2426462759625,71.16606663952084,-0.45201630939341086,-0.8445385454685468,0.2870409666301317,0.14247799357489122,29.96318997953502,0.19999980926513494,0.14071206857930996,0.7307502746582042,-0.21952565383555722,1.6810262031519656,0.2556123104113226,1.2058882389050858,-1.0528846285926043,60.23170970597403,0.2905119262790521,0.4751379642468811,3,-0.33375024795532404,-0.5487504005432147,0.5662496089935285,0.9049997329711879,-1.805000305175783,2,-0.07441351303335064,2.5111092273132414,13.640000343322756,-1.4146279057866848,13.787500381469727,1.444441753304519,13.609999656677244,-0.07441351303335064
3201,2005-03-10,13.574999809265135,13.720000267028807,13.3125,13.612500190734865,12373600.0,-0.004765434928265311,2.2277180604760742,-2.49996821158364,83.0882204445241,74.3679417353203,-0.2945350282664485,-0.7438386837378168,0.2884569948211322,0.22886521478741884,28.377041486123005,0.4075002670288068,0.2841195761634143,0.6188747406005835,-0.3667903906879637,1.6045398718891306,0.12604217495630898,1.111707306244858,-0.9092610351299744,44.8717593415243,-17.603925801150687,0.4928325656442738,3,-0.24124956130981268,-0.4837498664855939,0.5987501144409197,0.9700002670288086,-1.824999809265135,3,-0.10460405865529154,-1.4242406727740675,13.640000343322756,2.5111092273132414,13.640000343322756,-1.4146279057866848,13.787500381469727,-0.10460405865529154
3202,2005-03-11,13.375,13.63249969482422,13.350000381469727,13.604999542236328,9969200.0,-0.014732951165762231,-1.017861035422356,6.133258735567295,73.89557638176785,76.3053012640459,-0.0035963175436322103,-0.504326187720924,0.41495092341633466,0.4459926685037914,26.65082391446584,0.28249931335449396,0.4192158477484451,0.3773749351501472,-0.6052940697342972,1.3600439400345916,-0.1139595672920759,0.8687094375923703,-0.6353555500241299,10.683759987088717,-53.93718873933558,0.49133450244222227,3,0.022500038146972656,-0.283750057220459,0.7131249904632568,1.1700000762939435,-1.8199996948242205,4,-0.11196264819564106,2.2277180604760742,13.574999809265135,-1.4242406727740675,13.640000343322756,2.5111092273132414,13.640000343322756,-0.11196264819564106
3203,2005-03-14,13.425000190734865,13.59749984741211,13.40250015258789,13.457500457763672,9470800.0,0.003738332017559909,-4.032227896388359,0.14130579005853972,77.61192793796283,78.50604102834288,0.022882401740877967,-0.511229685326061,0.30042348361914684,0.41354482772017853,24.528196943313503,0.22249984741210938,0.45216522420836114,0.38337512016296493,-0.5927441974360104,1.3594944377619402,-0.10468453863652272,0.8714347789624526,-0.6158844054687282,21.12678578784245,-48.52332725313012,0.48805965879948726,3,0.057499885559080255,-0.3287501335144061,0.21249985694885076,0.7499999999999964,-2.007500648498537,0,-0.10707634857182924,-1.017861035422356,13.375,2.2277180604760742,13.574999809265135,-1.4242406727740675,13.640000343322756,-0.10707634857182924
3204,2005-03-15,13.335000038146973,13.529999732971193,13.300000190734865,13.44499969482422,10195600.0,-0.006703921885230613,-1.5555596763853998,3.384577012236514,73.05628210340072,78.85736304726066,0.159434543453429,-0.37156270759031074,0.3257768100548972,0.5209517802270085,22.395859513717998,0.22999954223632812,0.5046004599872269,0.249749946594239,-0.6948705133831687,1.1943704065716467,-0.22256028339446488,0.7220601765829429,-0.46058119770798633,7.777747165996257,-64.2333404823826,0.47231022998870353,3,0.23874998092651367,-0.2350001335144043,0.28687500953674316,0.8400001525878888,-1.7325000762939453,1,-0.11679789134635143,-4.032227896388359,13.425000190734865,-1.017861035422356,13.375,2.2277180604760742,13.574999809265135,-0.11679789134635143
3205,2005-03-16,13.015000343322756,13.3100004196167,12.9375,13.279999732971193,16874800.0,-0.023996977420982724,1.292304893364815,2.4090928794985,56.074763975209095,76.42159082522778,0.5029286699544162,-0.022181179456675082,0.5859109525756843,0.8546783160361056,20.937168631907717,0.39750003814697266,0.5374325065976073,-0.0896247863769517,-1.0103057435493241,0.8310561707954207,-0.5499652649631379,0.3707156922092345,-0.07919663102128993,9.904193849930355,-56.84409459293491,0.4603404785861863,3,0.40249967575073065,0.08499956130981268,0.549374580383299,1.1599998474121058,-1.625,2,-0.09969270657893103,-1.5555596763853998,13.335000038146973,-4.032227896388359,13.425000190734865,-1.017861035422356,13.375,-0.09969270657893103
3206,2005-03-17,13.03499984741211,13.192500114440918,12.907500267028807,12.957500457763672,8597200.0,0.001536650292876418,-2.211270027186425,-0.2924512005527725,56.423846547169845,73.72516970470507,0.47617593346892306,-0.008141132551486407,0.505366380753884,0.8511362104613536,19.42462802496165,0.28499984741211115,0.5559200832484841,-0.09150028228759766,-0.9817344423497669,0.7987338777745716,-0.5366173623186814,0.3536167977434861,0.8625001907348633,17.586162898225272,-45.730220631105894,0.44511708003108424,3,0.36750030517578125,0.06500005722045898,0.5162501335144043,1.1400003433227521,-1.1724996566772443,3,-0.09205982534041823,1.292304893364815,13.015000343322756,-1.5555596763853998,13.335000038146973,-4.032227896388359,13.425000190734865,-0.09205982534041823
3207,2005-03-18,13.130000114440918,13.130000114440918,12.932499885559082,13.0024995803833,13063200.0,0.007288091150048581,2.0980298293117117,1.645181138019295,54.869677608410086,70.24377742264123,0.34187967814991893,-0.05226508688375375,0.3456469091185408,0.775228898644972,17.73328805725632,0.19750022888183594,0.5544511698131416,-0.03050003051757777,-0.8619470417564479,0.8009469807212923,-0.44622353613701193,0.3852234751018564,0.7476999282836907,32.246374307722036,-26.859595086256988,0.4157235056194346,3,0.24625015258788885,-0.03000020980834961,0.3449997901916504,1.0450000762939435,-1.4774999618530273,4,-0.10510282577401786,-2.211270027186425,13.03499984741211,1.292304893364815,13.015000343322756,-1.5555596763853998,13.335000038146973,-0.10510282577401786
3208,2005-03-21,13.042499542236328,13.137499809265135,12.850000381469727,13.119999885559082,7946400.0,-0.006664171473110159,4.111092273131991,-0.6078432839170045,47.01598618491557,66.80876971770252,0.3493234892662809,0.08362799125595188,0.38106775010871274,0.8781144369430329,16.011976709845904,0.2874994277954084,0.5179621694405689,-0.1460005760192864,-0.9168176009871694,0.6248164489485966,-0.5314090885032279,0.23940793646465508,0.8157965049743652,28.308727110041428,-25.066364750668424,0.3854085124839415,3,0.25750064849853516,0.057500362396240234,0.4237504005432129,1.1325006484985334,-1.4399995803833008,0,-0.11405016593970263,2.0980298293117117,13.130000114440918,-2.211270027186425,13.03499984741211,1.292304893364815,13.015000343322756,-0.11405016593970263
3209,2005-03-22,12.914999961853027,13.157500267028807,12.914999961853027,13.05500030517578,10657200.0,-0.009775701350068,-2.4642815784633365,1.8064480403617564,41.9580330037933,62.66603490968372,0.40584563627566617,0.26466723777608614,0.4544964636792912,1.0153042728484039,14.444779109968087,0.24250030517577947,0.4456767005461142,-0.29887514114379954,-0.9908164954172154,0.3930662131296163,-0.6448458182805084,0.047095535992909277,0.9029642587280264,14.130342389783246,-33.87368766889873,0.34597067713670826,3,0.37000036239624023,0.22249984741210938,0.44187498092651367,1.2600002288818342,-0.7749996185302717,1,-0.11595047805186676,4.111092273131991,13.042499542236328,2.0980298293117117,13.130000114440918,-2.211270027186425,13.03499984741211,-0.11595047805186676
3210,2005-03-23,12.859999656677244,13.020000457763672,12.68000030517578,12.982500076293945,14563200.0,-0.004258637656851527,2.443018904367579,0.875000851492861,33.6874034025458,57.177055238352786,0.3783553555515464,0.36890347586176553,0.4685013837401648,1.0755421021768914,13.062607590832048,0.3400001525878924,0.33577207575466517,-0.3731254100799575,-0.9965453892662186,0.25029456910630365,-0.6848353996730872,-0.0614154204868278,0.9192460103393572,35.121837754351894,-9.66081374391974,0.31170998959313023,3,0.2962503433227557,0.2775001525878924,0.4968752861022967,1.3150005340576172,-0.47999954223632635,2,-0.0977838046963937,-2.4642815784633365,12.914999961853027,4.111092273131991,13.042499542236328,2.0980298293117117,13.130000114440918,-0.0977838046963937
3211,2005-03-24,12.962499618530273,13.15999984741211,12.800000190734865,12.904999732971193,10137600.0,0.00797044825734572,-1.6915965817329,-0.4693852130384136,28.943106475861796,52.182336359918786,0.20096939973171857,0.29532784661989453,0.32889805024766083,0.978809105163922,12.091758245993347,0.3599996566772443,0.25120437606130075,-0.2793754100799557,-0.8809916142067564,0.322240794046845,-0.5801835121433552,0.021432691983443775,0.7507913267758788,58.85407974314363,19.161908322403,0.30080810206340014,3,0.17625045776367188,0.17500019073486328,0.13625025749206543,1.212500572204588,-0.5099992752075178,3,-0.12131142306531562,2.443018904367579,12.859999656677244,-2.4642815784633365,12.914999961853027,4.111092273131991,13.042499542236328,-0.12131142306531562
3212,2005-03-28,13.045000076293945,13.217499732971193,12.954999923706055,12.954999923706055,9376000.0,0.006364548520081392,-4.8333192048489355,1.5652231602342381,24.26344002136763,46.25472659140821,0.07457842405863424,0.245290168612188,0.2124698913176477,0.9009373524368876,11.325305524337773,0.2624998092651385,0.16004504461263025,-0.2094999790191654,-0.781267021051514,0.36226706301318323,-0.4953835000353397,0.07638354199700892,0.606293430604385,67.9070064530551,33.02877363844351,0.2858835210161746,3,0.059999942779541016,0.0924997329711914,0.008749961853027344,1.1300001144409162,-0.5425004959106445,0,-0.09064774845865897,-1.6915965817329,12.962499618530273,2.443018904367579,12.859999656677244,-2.4642815784633365,12.914999961853027,-0.09064774845865897
3213,2005-03-29,13.142499923706055,13.342499732971193,12.977499961853027,13.0,11196800.0,0.007474116277645049,-2.893330891927102,1.5833298012122239,32.13644143073658,41.708077627778856,-0.07510651297754833,0.17154990247231794,0.09477393853426541,0.8099575291250023,10.789741155408791,0.36499977111816584,0.0642052643854143,-0.12150011062622035,-0.6782564261376702,0.43525620488522954,-0.3998782683819453,0.1568780471295046,0.45051599108892226,69.8113234707728,37.62500007661328,0.2783781577557249,3,-0.13124990463256836,-0.005000114440917969,-0.08687496185302734,1.0325002670288068,-0.48999977111816406,1,-0.11337262923856262,-4.8333192048489355,13.045000076293945,-1.6915965817329,12.962499618530273,2.443018904367579,12.859999656677244,-0.11337262923856262
3214,2005-03-30,13.202500343322756,13.260000228881836,13.029999732971193,13.182499885559082,8850400.0,0.004565373404223694,2.407408977238985,0.14035416471471313,34.93977248404205,39.3597452398714,-0.17419727172290855,0.12235110655401549,0.008088259061308278,0.7548963321036393,10.695617165704828,0.23000049591064275,-0.006336159349594084,-0.06437468528747381,-0.6191339173726522,0.4903845467977046,-0.341754301330063,0.2130049307551154,0.33573463489507027,78.86799840502343,48.154310176506804,0.27737961604258904,3,-0.19125032424926935,-0.06500053405761896,-0.14687538146972834,0.9724998474121058,-0.14249992370605646,2,-0.12118919446034615,-2.893330891927102,13.142499923706055,-4.8333192048489355,13.045000076293945,-1.6915965817329,12.962499618530273,-0.12118919446034615
3215,2005-03-31,12.914999961853027,13.2475004196167,12.912500381469727,13.229999542236328,11595200.0,-0.021776207081496746,-1.0937584750687692,-15.749618539002988,30.298525478174938,36.45693178776086,0.1090992609780077,0.4081335373733772,0.250988899667032,1.041043880519652,11.241491039343693,0.33500003814697266,-0.10071029557332523,-0.3375000476837151,-0.9137654681747307,0.23876537280730048,-0.6256327579292229,-0.049367337438207315,0.5717409359822767,21.19813237889612,-7.405557539618428,0.2881327102455074,3,0.09625005722045898,0.22875022888183594,0.1387498378753662,1.2600002288818342,0.18999958038330078,3,-0.06000771357486523,2.407408977238985,13.202500343322756,-2.893330891927102,13.142499923706055,-4.8333192048489355,13.045000076293945,-0.06000771357486523
3216,2005-04-01,12.8149995803833,13.057499885559082,12.65250015258789,13.057499885559082,15728400.0,-0.007742964132024577,2.340199779770332,0.7698432641741926,32.222228277290725,33.9405485287476,0.19513086358131027,0.4872378516283895,0.30591987926544206,1.139655060363845,12.146380992799603,0.4049997329711914,-0.18728581037254877,-0.40837540626525914,-1.0120143700948052,0.19526355756428693,-0.7101948881800322,-0.10655592435048611,0.6233368818924312,23.550656031579017,-7.017411757194573,0.30181948191477326,4,0.18250036239624023,0.35250043869018555,0.21250033378601074,1.3600006103515607,0.24250030517578125,4,-0.03394455561342846,-1.0937584750687692,12.914999961853027,2.407408977238985,13.202500343322756,-2.893330891927102,13.142499923706055,-0.03394455561342846
3217,2005-04-04,12.852499961853027,12.880000114440918,12.704999923706055,12.760000228881836,12372800.0,0.0029262881543228314,1.372883328484143,-0.38144171779141106,31.68001503904415,32.23655173476189,0.12753965722039773,0.4111580306107907,0.2320444227934768,1.1014085205069293,13.100172323749106,0.17500019073486328,-0.2136064741258359,-0.33300004005432093,-0.9295134806338439,0.263513400525202,-0.6312567603440815,-0.034743319764560354,0.5229695956476768,28.98549723088738,-2.662121283283007,0.29825672028976125,4,0.14499998092651367,0.4225001335144043,0.17499995231628418,1.3225002288818342,0.12250041961669922,0,-0.03112232014919225,2.340199779770332,12.8149995803833,-1.0937584750687692,12.914999961853027,2.407408977238985,13.202500343322756,-0.03112232014919225
3218,2005-04-05,12.9350004196167,12.99250030517578,12.74250030517578,12.850000381469727,9215600.0,0.0064190202690945775,1.5000023841881092,0.9189219840607055,37.13829423171987,31.701025204531504,0.031499330719478635,0.27564838127524993,0.12087289642155241,1.0169575220392595,13.372763009442131,0.25,-0.2418576611470531,-0.20787458419799876,-0.7418156665476996,0.3260664981517021,-0.47484512537285006,0.05909595697685255,0.3826315854909801,46.5020957284815,11.346203290710328,0.2669705411748507,4,0.0624995231628418,0.3399996757507324,0.10249948501586914,1.2399997711181623,0.30249977111816584,1,-0.03343647662952409,1.372883328484143,12.852499961853027,2.340199779770332,12.8149995803833,-1.0937584750687692,12.914999961853027,-0.03343647662952409
3219,2005-04-06,13.032500267028807,13.095000267028807,12.93000030517578,13.0,11433600.0,0.007537676401172977,1.0952340585283031,0.38235591109513334,50.65665638441761,33.58649775807282,-0.05317188947566187,0.13734430392914554,0.009509085596839384,0.9161781436572713,14.10553767408479,0.16499996185302734,-0.27267654397654617,-0.0799997329711939,-0.561398635174772,0.40139916923238417,-0.3206991840729838,0.16069971813059603,0.23192118987728882,63.86553679017381,24.461456384876378,0.24069945110178903,4,-0.0350003242492658,0.24249982833862482,-0.048750400543211114,1.1424999237060547,0.25500011444091975,2,-0.029157882728173545,1.5000023841881092,12.9350004196167,1.372883328484143,12.852499961853027,2.340199779770332,12.8149995803833,-0.029157882728173545
3220,2005-04-07,12.625,12.7475004196167,12.36750030517578,12.720000267028807,37772800.0,-0.0312680037352272,4.066648864814026,-2.92306112268563,38.081421460072754,34.60186608965181,0.3547989926364217,0.4900284297825568,0.3973990011602311,1.3173972321562246,15.365897610966245,0.6649999618530273,-0.2915306479415509,-0.436749982833863,-0.8975677096494259,0.024067743981699863,-0.6671588462416445,-0.20634111942608158,0.5904677525606399,35.39514891084512,-6.4891411897553155,0.2304088634077814,4,0.23000001907348633,0.507500171661377,0.3137497901916504,1.5500001907348615,0.875,3,0.034455478781520776,1.0952340585283031,13.032500267028807,1.5000023841881092,12.9350004196167,1.372883328484143,12.852499961853027,0.034455478781520776
3221,2005-04-08,12.154999732971193,12.6899995803833,12.147500038146973,12.625,28602400.0,-0.03722774392307382,-1.2371130979886307,4.947357325704034,26.730335902256556,34.8759656319728,0.7802625282125906,0.894028582711309,0.83112344479337,1.778878372034841,16.980216545001735,0.5424995422363281,-0.3028095784978717,-0.8357502460479722,-1.391415283895883,-0.28008520820006133,-1.1135827649719285,-0.5579177271240159,0.97567127485096,0.7915243285029155,-40.564036469179165,0.27783251892395555,4,0.5900001525878888,0.8675003051757795,0.8100001811981183,2.0200004577636683,1.2925004959106428,4,0.0781571230057867,4.066648864814026,12.625,1.0952340585283031,13.032500267028807,1.5000023841881092,12.9350004196167,0.0781571230057867
3222,2005-04-11,11.8774995803833,12.1875,11.609999656677244,12.149999618530273,38267600.0,-0.02283012412046015,2.3237353209964398,0.5797869858024375,24.507689694361346,34.02832655015333,0.9775348783478464,1.1105246577351835,1.086992679575097,2.0467181075303316,18.97969702837683,0.5775003433227557,-0.30331434804153723,-1.0383753776550293,-1.7560001526428444,-0.3207506026672142,-1.3971877651489368,-0.6795629901611218,1.1351909110778315,18.01345547209761,-23.960030041383938,0.35881238749390765,4,0.5575003623962402,0.8762502670288086,1.1731252670288086,2.2975006103515607,1.6350002288818342,0,0.09934753499167881,-1.2371130979886307,12.154999732971193,4.066648864814026,12.625,1.0952340585283031,13.032500267028807,0.09934753499167881
3223,2005-04-12,11.987500190734865,12.00749969482422,11.704999923706055,11.787500381469727,30865200.0,0.00926125988109816,1.5208438469821794,-0.733944151439967,29.547999074716728,33.429240615783854,0.7671410155176979,0.9352595967793498,0.9507935176823405,1.9296743849681643,21.087231921611572,0.30249977111816584,-0.3045311759409266,-0.8564997673034647,-1.6439715582715664,-0.06902797633536295,-1.2502356627875155,-0.4627638718194138,0.8288135838565225,25.420900936077757,-19.245295769604944,0.39373589548405125,4,0.4412498474121076,0.7662496566772443,1.0499997138977033,2.1874999999999964,1.7749996185302699,1,0.08237749113848603,2.3237353209964398,11.8774995803833,-1.2371130979886307,12.154999732971193,4.066648864814026,12.625,0.08237749113848603
3224,2005-04-13,11.77750015258789,12.012499809265135,11.739999771118164,11.9375,19818000.0,-0.01751825107867644,-1.3191432374520984,-0.7999999999999929,27.657420992772643,33.135784561850265,0.8423271520885791,1.0778550889218934,1.1291967901841566,2.1275464669940973,23.000762893269112,0.2725000381469709,-0.3148226837232926,-0.9886248111724854,-1.8736560760550454,-0.10359354628992534,-1.4311404436137654,-0.5461091787312053,0.8699296454955174,14.725308445315017,-29.86148606600012,0.44251563244127995,4,0.5749998092651349,0.9499998092651349,1.3399999141693115,2.397500038146971,1.9925003051757812,2,0.12396518949109647,1.5208438469821794,11.987500190734865,2.3237353209964398,11.8774995803833,-1.2371130979886307,12.154999732971193,0.12396518949109647
3225,2005-04-14,11.717499732971193,11.852499961853027,11.670000076293945,11.770000457763672,16619600.0,-0.005094495337664151,-1.4745740794620632,0.3281298428819954,23.8445833992824,32.20493513096045,0.7985775093983385,1.091634665288728,1.1534309713787163,2.174188471488428,24.108743427386106,0.18249988555908203,-0.35482499660301237,-0.9837502002716043,-1.9757266582419817,0.008226257698773054,-1.479738429256793,-0.48776197128641563,0.7846898453153521,9.953711471113692,-31.47226141696766,0.4959882289851884,4,0.6350002288818324,0.9625000953674299,1.4118752479553205,2.4575004577636683,2.030000686645506,3,0.13398768374457903,-1.3191432374520984,11.77750015258789,1.5208438469821794,11.987500190734865,2.3237353209964398,11.8774995803833,0.13398768374457903
3226,2005-04-15,11.835000038146973,12.095000267028807,11.725000381469727,11.8125,26153600.0,0.010027762564837284,-2.7468480344579307,-0.4285662385787869,24.948278551444034,31.456964410115994,0.5894300759572406,0.9271598482333303,1.0036131750342854,2.046152709938781,24.862133955931643,0.37750053405761363,-0.4078225391925283,-0.8062499046325691,-1.856671578455849,0.24417176919071082,-1.331460741544209,-0.2810390677209291,0.5422829511142702,38.96108185410709,0.848232200546569,0.5252108369116402,4,0.5174999237060529,0.8299999237060529,1.3637499809265137,2.340000152587889,1.8949995040893555,4,0.1406844069696953,-1.4745740794620632,11.717499732971193,-1.3191432374520984,11.77750015258789,1.5208438469821794,11.987500190734865,0.1406844069696953
3227,2005-04-18,11.75,11.895000457763672,11.604999542236328,11.797499656677244,19468800.0,-0.007182090230080096,1.3917477121766864,-2.1110922731317823,21.019820515019006,29.66602288603812,0.5605409065801119,0.952297602008418,1.0903451975602287,2.114906564656941,25.730797044546033,0.29000091552734375,-0.43459090183040416,-0.8222499370574958,-1.9178210935917654,0.2733212194767738,-1.3700355153246306,-0.274464358790361,0.5198633226994822,29.591886384470417,-4.324961560440951,0.547785578267135,4,0.5999999046325684,0.8687496185302734,1.4625000953674316,2.4250001907348615,1.9449996948242205,0,0.14446810458568815,-2.7468480344579307,11.835000038146973,-1.4745740794620632,11.717499732971193,-1.3191432374520984,11.77750015258789,0.14446810458568815
3228,2005-04-19,11.55500030517578,11.837499618530273,11.487500190734865,11.824999809265135,18394800.0,-0.01659571870844434,1.372884533942784,5.684241170919963,17.536986543343673,25.98605957036324,0.6025680104586666,1.0858139700521683,1.2760618383092837,2.292680578160576,26.508176600686774,0.3499994277954084,-0.4708947955846945,-0.9428746700286883,-2.1040302812305605,0.21828094117318386,-1.5234524756296235,-0.3622968644277531,0.6084848126495981,11.111128553711353,-16.412503976368487,0.5805778056009359,4,0.5625000000000018,0.9874997138977069,1.6893746852874774,2.619999885559082,2.1949996948242205,1,0.16940713564607535,1.3917477121766864,11.75,-2.7468480344579307,11.835000038146973,-1.4745740794620632,11.717499732971193,0.16940713564607535
3229,2005-04-20,11.417499542236328,11.61750030517578,11.145000457763672,11.487500190734865,23174000.0,-0.011899676270701764,1.8636278252526708,0.259262137294039,18.638782270592188,23.825766327087617,0.5441080546830896,1.1651092350917551,1.399750155306263,2.4105441752104397,27.59324553950667,0.4724998474121076,-0.5197808276392681,-1.0055004119873043,-2.2439573147589886,0.23295649078437997,-1.6247288633731465,-0.3862719606014622,0.6243082887127578,28.684119914028805,0.3454682978576322,0.6192284513858425,4,0.5000004768371582,0.9200005531311035,1.871875524520874,2.7575006484985334,2.380000114440916,2,0.20538649976328305,1.372884533942784,11.55500030517578,1.3917477121766864,11.75,-2.7468480344579307,11.835000038146973,0.20538649976328305
3230,2005-04-21,11.602499961853027,11.625,11.452500343322756,11.452500343322756,12236000.0,0.016203234248649112,-1.3000012715690197,-2.142831841527965,25.480327145484353,23.686876465224042,0.2221772563919373,0.9286838195526066,1.1982083267754646,2.2074616094715402,28.141305105580294,0.20750045776367188,-0.5898780057425448,-0.7576250076293949,-2.0298894495653936,0.5146394343066039,-1.3937572285973943,-0.12149278666139551,0.25994639445897505,48.1578522045442,18.41985936110721,0.6361322209679996,4,0.0637502670288086,0.6412501335144043,1.734375,2.572500228881834,2.3050003051757795,3,0.1868132301691019,1.8636278252526708,11.417499542236328,1.372884533942784,11.55500030517578,1.3917477121766864,11.75,0.1868132301691019
3231,2005-04-22,11.390000343322756,11.61750030517578,11.350000381469727,11.592499732971193,10021600.0,-0.01831498549699917,1.1188067954345047,-1.3499993642155215,22.379640849707556,23.450426593595846,0.3517390105978997,1.0723134355169766,1.399576897809352,2.4012182675281224,29.331808831778567,0.2674999237060529,-0.7097623956799488,-0.8914996623992906,-2.200840092777513,0.417840767978932,-1.5461698775884027,-0.2368294472101784,0.32895683327958025,32.666651407877836,2.7164250863251844,0.6546702151891117,4,0.23000001907348455,0.853749752044676,1.8687496185302717,2.6699995994567853,2.3074998855590803,4,0.20697980730755616,-1.3000012715690197,11.602499961853027,1.8636278252526708,11.417499542236328,1.372884533942784,11.55500030517578,0.20697980730755616
3232,2005-04-25,11.862500190734865,11.975000381469727,11.55500030517578,11.592499732971193,20926000.0,0.04148374303510072,-1.4347878968813008,-1.3333396126893227,32.345688547628114,23.761280979474886,-0.13758028965154878,0.5340630721463402,0.9241889934163812,1.9131315151360155,30.32436046599183,0.5850000381469709,-0.7719487581261983,-0.3598748207092264,-1.6302648901626586,0.9105152487442059,-0.9950698554359434,0.2753202140174906,-0.7174997329711932,86.44575890651484,56.168971978265844,0.6351950347267166,4,-0.24249982833862482,0.3812499046325666,1.3887498378753644,2.197499752044676,1.875,0,0.15742881529814956,1.1188067954345047,11.390000343322756,-1.3000012715690197,11.602499961853027,1.8636278252526708,11.417499542236328,0.15742881529814956
3233,2005-04-26,11.65250015258789,11.949999809265135,11.65250015258789,11.875,12108400.0,-0.01770284803122646,-1.674156051228403,-0.8240721117845689,28.095253521250427,23.80992903819464,0.02224159930973002,0.6605809252674373,1.1288012103130693,2.1010158578704043,31.847388380972617,0.2974996566772443,-0.7744910125330584,-0.49537487030029226,-1.712195961278331,0.7214462206777466,-1.1037854157893126,0.11303567518872804,-0.4908996963500982,61.144547165518816,33.665884342908384,0.6084105454890195,4,-0.03249979019165039,0.591249942779541,1.5856249332427979,2.2824997901916504,2.4099998474121094,1,0.1752842321810837,-1.4347878968813008,11.862500190734865,1.1188067954345047,11.390000343322756,-1.3000012715690197,11.602499961853027,0.1752842321810837
3234,2005-04-27,11.602499961853027,11.80500030517578,11.510000228881836,11.6875,14122800.0,-0.004290941006661053,-1.1851897638768567,0.3820229053440088,31.69204730220538,24.68186947185275,0.05007319322658077,0.6161578254918467,1.175381131258149,2.1239941065798114,33.54636556793381,0.29500007629394354,-0.7473640521771987,-0.46537504196166957,-1.5977041530415352,0.6669540691181961,-1.0315395975016024,0.10078951357826327,-0.42463150711059683,40.399932861328125,13.347521882867497,0.5661645555399328,4,0.01750040054321289,0.6412501335144043,1.5975000858306885,2.315000057220459,2.2624998092651367,2,0.18508942427990305,-1.674156051228403,11.65250015258789,-1.4347878968813008,11.862500190734865,1.1188067954345047,11.390000343322756,0.18508942427990305
3235,2005-04-28,12.140000343322756,12.34749984741211,12.095000267028807,12.11750030517578,28439200.0,0.046326255827359164,-6.481456364175473,-0.2647062123439478,49.73777313908627,27.43625775936855,-0.47069105100602115,0.018571623192499942,0.6353165070868609,1.5626024133733782,34.36158403299313,0.744999885559082,-0.7305115480206172,0.11087532043457138,-0.9501920592084048,1.1719427000775475,-0.4196583693869176,0.6414090102560603,-0.94618925004578,79.19803356552983,46.80693634785372,0.5305336898214883,4,-0.39375019073486506,0.10374975204467596,1.0712497234344465,1.5587496757507306,1.8074998855590803,3,0.13653206478417834,-1.1851897638768567,11.602499961853027,-1.674156051228403,11.65250015258789,-1.4347878968813008,11.862500190734865,0.13653206478417834
3236,2005-04-29,12.380000114440918,12.457500457763672,12.042499542236328,12.397500038146973,19922000.0,0.01976933808326997,5.036343459564433,-0.7777730682828424,58.90168562863731,31.645353883103915,-0.6987316668812014,-0.2695058659817793,0.3964555714709608,1.2992256828241402,34.41544531131487,0.41500091552734375,-0.6811903766728911,0.3726250648498528,-0.6372115251265384,1.382461654826244,-0.13229323013834282,0.8775433598380484,-1.1400414709985363,91.8205462162037,55.23093236537024,0.5049182949881954,4,-0.5787496566772461,-0.13625001907348633,0.7668747901916504,1.3187499046325684,1.4974994659423828,4,0.12338450229948728,-6.481456364175473,12.140000343322756,-1.1851897638768567,11.602499961853027,-1.674156051228403,11.65250015258789,0.12338450229948728
3237,2005-05-02,12.452500343322756,12.5,12.300000190734865,12.475000381469727,20024400.0,0.005856238143105319,4.517291274779288,1.2857220708445851,58.348291913874185,36.17994336871841,-0.7387949081697851,-0.3936944838647669,0.3307152119981964,1.2094006843243381,34.43009163501539,0.19999980926513494,-0.6117913922221305,0.4651252746582042,-0.4885167891344242,1.4187673384508326,-0.011695757238110005,0.9419463065545184,-1.139489191021097,95.20205377183115,54.83681336854206,0.47682103189631403,5,-0.6300001144409197,-0.20875024795532404,0.6856245994567853,1.1399993896484357,1.324999809265135,0,0.09997991176339704,5.036343459564433,12.380000114440918,-6.481456364175473,12.140000343322756,-1.1851897638768567,11.602499961853027,0.09997991176339704
3238,2005-05-03,12.5024995803833,12.55500030517578,12.352499961853027,12.420000076293945,14511200.0,0.004015196601649285,1.1599926758185246,-3.666638409698081,63.80950789333241,41.19891288235622,-0.7154995521525205,-0.5035755233208619,0.28714847266909516,1.1384392618193697,34.86896985018247,0.20250034332275213,-0.548011993898534,0.5367495536804192,-0.34318037663090806,1.4166794839917465,0.09678458852475558,0.9767145188360828,-1.0945293202657744,94.97600756368644,49.24555025536614,0.4399649651556635,5,-0.5499992370605469,-0.25874948501586914,0.6187503337860107,0.9950003623962402,1.3225002288818342,1,0.09878029608489713,4.517291274779288,12.452500343322756,5.036343459564433,12.380000114440918,-6.481456364175473,12.140000343322756,0.09878029608489713
3239,2005-05-04,12.65250015258789,12.697500228881836,12.449999809265135,12.512499809265135,14493600.0,0.011997646649790195,1.1521729215127885,1.6969840590935052,67.21915356609063,45.83656026242358,-0.7508524211980561,-0.7204418563682786,0.14787388005261626,0.966379541828239,35.609126956154206,0.247500419616701,-0.45813671934344846,0.705750131607056,-0.0895338489926516,1.5010341122067636,0.3081081413072013,1.1033921219069107,-1.1298268879645388,93.12976654659604,41.10271940105044,0.3976419902998539,5,-0.6287498474121094,-0.4499998092651367,0.4218747615814209,0.8449997901916504,1.0399999618530273,2,0.11144041338926303,1.1599926758185246,12.5024995803833,4.517291274779288,12.452500343322756,5.036343459564433,12.380000114440918,0.11144041338926303
3240,2005-05-05,13.0600004196167,13.112500190734865,12.7524995803833,12.914999961853027,24400000.0,0.032207094417260995,1.8800048828124734,1.035715015565276,70.38269460979025,51.17023290243277,-1.0391408685971566,-1.1527859723504523,-0.24612013558204104,0.5413209274066091,35.26670574763288,0.46000003814697443,-0.3198761569572035,1.091500377655029,0.2001257981947404,1.9828749571153175,0.6458130879248838,1.537187667385174,-1.396347919282329,95.09348230846071,39.70292209065235,0.4456872897301447,5,-0.7487502098083496,-0.8637499809265137,0.014374494552612305,0.4374995231628418,0.7674999237060565,3,0.06163853948215192,1.1521729215127885,12.65250015258789,1.1599926758185246,12.5024995803833,4.517291274779288,12.452500343322756,0.06163853948215192
3241,2005-05-06,13.104999542236328,13.272500038146973,13.0625,13.197500228881836,16468800.0,0.003445568236892127,-1.3662006640805493,-0.6379337560179948,72.84990678758763,55.670701595761614,-0.9110954110383851,-1.183650688163988,-0.2868859937690402,0.4763320543263241,34.60123931715415,0.21249961853027344,-0.1679737207666836,1.0889995098114014,0.06447599624282674,2.113523023379976,0.576737753027114,1.6012612665956887,-1.2385083652458881,82.77629591856744,23.125906457475338,0.5122617567842872,5,-0.7137494087219238,-0.8962492942810059,-0.02749943733215332,0.3925004005432129,0.7050008773803711,4,0.06428849416821403,1.8800048828124734,13.0600004196167,1.1521729215127885,12.65250015258789,1.1599926758185246,12.5024995803833,0.06428849416821403
3242,2005-05-09,13.057499885559082,13.175000190734865,12.932499885559082,13.170000076293945,11212000.0,-0.0036245447032758893,2.9591750940046317,1.2162092500567045,76.66370043220827,61.06719569697914,-0.7557320349581484,-1.0995923599971675,-0.23577890462790307,0.5032430484916919,32.91489828388293,0.24250030517578303,-0.036952265873313905,0.9824998378753662,-0.13969252528212905,2.1046922010328615,0.4214036562966186,1.5435960194541138,-0.966047290783596,76.63042013496563,10.39234558806676,0.5610961815787474,5,-0.6662497520446777,-0.8487496376037598,0.02500009536743164,0.440000057220459,0.7700004577636737,0,0.06279913475098664,-1.3662006640805493,13.104999542236328,1.8800048828124734,13.0600004196167,1.1521729215127885,12.65250015258789,0.06279913475098664
3243,2005-05-10,12.975000381469727,13.047499656677244,12.907500267028807,12.994999885559082,8826000.0,-0.006318170002865275,1.2400073242746934,0.1777730682829653,78.19007211679538,66.23364289860025,-0.5206606103569804,-0.9900805230901124,-0.15571433527856193,0.5646248144511574,31.11209073936003,0.1499996185302752,0.1361742690616463,0.8506253242492683,-0.34015824079268064,2.041408889291217,0.25523354172829293,1.4460171067702436,-0.6945801957548028,63.82983904069094,-6.862845546784044,0.5953917825209746,5,-0.31750059127807617,-0.7662501335144043,0.16124963760375977,0.5224995613098145,0.7774991989135742,1,0.061849691524036965,2.9591750940046317,13.057499885559082,-1.3662006640805493,13.104999542236328,1.8800048828124734,13.0600004196167,0.061849691524036965
3244,2005-05-11,13.237500190734865,13.25,12.96500015258789,13.024999618530273,11774400.0,0.020231198577845833,1.3999967876259352,-10.62529207000152,78.78523308284817,69.46113844790713,-0.588760066344383,-1.1990694766961774,-0.42385481514619094,0.28487404055197807,29.39672646650038,0.2849998474121094,0.2687264183999183,1.0401251316070574,-0.23700005098116428,2.317250314195279,0.4015625403129466,1.6786877229011683,-0.7983472286308135,93.26926603822065,18.9112128290451,0.6385625912941107,5,-0.5800004005432147,-1.0287499427795428,-0.10125017166137873,0.19499969482421697,0.3999996185302699,2,0.044381462516727366,1.2400073242746934,12.975000381469727,2.9591750940046317,13.057499885559082,-1.3662006640805493,13.104999542236328,0.044381462516727366
3245,2005-05-12,13.287500381469727,13.3125,13.11750030517578,13.22249984741211,13504000.0,0.003777162607321971,2.391305790058578,0.30588404249112267,85.43419003184609,72.40919449270811,-0.5127955717625703,-1.1862373941685025,-0.4808846450811899,0.21717965088395275,27.531341391169974,0.19499969482422053,0.4500900862105066,1.0116252899169922,-0.33254960980461945,2.355800189638604,0.33953784005618637,1.683712739777798,-0.7150118871988074,93.82725061400185,13.609113367299187,0.6720874498608059,5,-0.4812502861022949,-1.0587501525878906,-0.15125036239624023,-0.026250362396240234,0.31999969482421875,3,0.03047975325261243,1.3999967876259352,13.237500190734865,1.2400073242746934,12.975000381469727,2.9591750940046317,13.057499885559082,0.03047975325261243
3246,2005-05-13,13.5,13.5024995803833,13.220000267028807,13.324999809265135,16146400.0,0.015992444961779206,2.1388925682012245,2.6922885061181647,83.86764767956203,75.24467846667342,-0.6143177773905553,-1.3361065839987702,-0.704375959386665,-0.014233444141378726,26.692313435694587,0.28249931335449396,0.6339734178607142,1.140874910354615,-0.2916663722370565,2.5734161929462864,0.42460426905877924,1.8571455516504507,-0.7943094346978459,99.57990197178404,19.3171612199409,0.7162706412958358,5,-0.5725002288818359,-1.1762499809265137,-0.5062499046325684,-0.40000009536743164,-0.03250026702880682,4,0.02425928469057448,2.391305790058578,13.287500381469727,1.3999967876259352,13.237500190734865,1.2400073242746934,12.975000381469727,0.02425928469057448
3247,2005-05-16,13.447500228881836,13.52750015258789,13.324999809265135,13.510000228881836,8942400.0,-0.0038888719346787948,3.153859697171287,-0.3571424678884548,89.71242056224628,78.12277987433052,-0.45352772929587104,-1.2120565965660077,-0.6705551068626114,0.01801728187158247,25.612997060831223,0.20250034332275568,0.7272206232100764,1.0035001277923588,-0.47741571384678494,2.4844159694315024,0.2630422069727878,1.7439580486119297,-0.5824478605634518,87.09678411732045,4.233311597249838,0.7404579208195714,5,-0.45875024795532227,-1.1112499237060547,-0.5637502670288086,-0.4250001907348633,0.045000076293943536,0,0.026956697123254436,2.1388925682012245,13.5,2.391305790058578,13.287500381469727,1.3999967876259352,13.237500190734865,0.026956697123254436
3248,2005-05-17,13.512499809265135,13.520000457763672,13.262499809265135,13.425000190734865,9962000.0,0.004833580909238133,4.0243580200967966,-1.3999938964843182,91.97806085747773,80.87376957337352,-0.40252163152463005,-1.183568125184351,-0.7595856782357231,-0.07576104380506798,24.19633678656074,0.25750064849853693,0.7805713936363006,0.9706247329711903,-0.5216050709337825,2.462854536876163,0.22450983101870392,1.7167396349236768,-0.5149578840928495,97.33327229817677,8.722600110636904,0.7461149019524864,5,-0.37249994277953924,-1.1762495040893537,-0.9181249141693097,-0.7587499618530256,-0.21249961853026988,1,0.023311788233412845,3.153859697171287,13.447500228881836,2.1388925682012245,13.5,2.391305790058578,13.287500381469727,0.023311788233412845
3249,2005-05-18,13.762499809265135,13.800000190734865,13.460000038146973,13.524999618530273,13239200.0,0.018501387865225594,1.175994335954772,2.714299727520526,90.81765146767674,83.14432033536092,-0.5347438836530038,-1.316369810991402,-1.0264520197679534,-0.3513024876394528,22.381276786608804,0.3400001525878924,0.844561261736196,1.1033747196197492,-0.3853771119443703,2.5921265511838687,0.35899880383768945,1.847750635401809,-0.6589662386097288,94.50543769117107,4.509807262921186,0.7443759157820594,5,-0.408749580383299,-1.2899994850158674,-1.171249866485594,-1.0087499618530256,-0.6525001525878906,2,-0.0007266288116568598,4.0243580200967966,13.512499809265135,3.153859697171287,13.447500228881836,2.1388925682012245,13.5,-0.0007266288116568598
3250,2005-05-19,13.770000457763672,13.789999961853027,13.642499923706055,13.672499656677244,9074400.0,0.0005450062563117086,1.145458076418896,0.41052935909122995,89.60118983898374,85.00557400773826,-0.4815832869557859,-1.215479084566077,-1.0510795990331836,-0.3876738702052194,20.498626546157418,0.14750003814697266,0.8969949967415936,1.0025003433227546,-0.4779333825087786,2.482934069154288,0.2622834804069871,1.742717206238522,-0.527173563092374,94.82763156596604,4.853699984235931,0.7402168629157667,5,-0.41625022888183594,-1.2975001335144043,-1.2300004959106463,-1.0162506103515625,-0.7800006866455078,3,-0.00962241424064958,1.175994335954772,13.762499809265135,4.0243580200967966,13.512499809265135,3.153859697171287,13.447500228881836,-0.00962241424064958
3251,2005-05-20,13.7475004196167,13.827500343322756,13.68000030517578,13.692500114440918,11555600.0,-0.00163398964408068,-2.6875044703525464,0.5641010593033731,87.97658600977726,86.26256129413483,-0.40047418408374824,-1.0617413282167494,-1.04422558218449,-0.4012146189973933,18.38951741237873,0.1475000381469762,0.9319700738587144,0.8621253013610843,-0.5292393242743003,2.253489926996469,0.1664429885433929,1.5578076141787758,-0.3932388657326875,85.84073485178374,-3.328454882551455,0.6956823128176921,5,-0.38000011444091797,-1.2612500190734863,-1.231250524520874,-0.9937505722045898,-0.48250007629394354,4,-0.01018369442076783,1.145458076418896,13.770000457763672,1.175994335954772,13.762499809265135,4.0243580200967966,13.512499809265135,-0.01018369442076783
3252,2005-05-23,13.729999542236328,13.835000038146973,13.670000076293945,13.737500190734865,9540400.0,-0.0012730225019960129,-1.5882432139304228,-0.13637467055073282,86.69656842536222,87.20772755064225,-0.3101643689511988,-0.9456421075283448,-1.0364490968213431,-0.42333577761974794,17.54580935243293,0.16499996185302734,0.9225743200199901,0.75124945640564,-0.6011942060708861,2.103693118882166,0.07502762516737604,1.427471287643904,-0.28109023046456727,81.65930935683235,-6.495473967540448,0.6762218312382632,5,-0.3299994468688965,-1.2399992942810059,-1.2212495803833026,-0.9762496948242188,-0.6875,0,-0.019118704881062154,-2.6875044703525464,13.7475004196167,1.145458076418896,13.770000457763672,1.175994335954772,13.762499809265135,-0.019118704881062154
3253,2005-05-24,13.69499969482422,13.762499809265135,13.587499618530273,13.637499809265135,9657200.0,-0.002549151389586002,-1.2222208766522533,-7.6659885568963055,83.4671029589336,87.72793531465173,-0.1813645034052147,-0.7902964697211257,-1.0133927408128773,-0.4236538429458978,16.53960106671899,0.1750001907348615,0.9030283414133873,0.6141246318817153,-0.619929681840377,1.8481789456038076,-0.002902524979329968,1.2311517887427605,-0.16887223777741767,62.666575113932765,-23.832010515170225,0.6170271568610459,5,-0.21874952316284357,-1.2049994468688983,-1.2106249332427996,-0.9437499046325701,-0.7799997329711932,1,-0.014786374162897742,-1.5882432139304228,13.729999542236328,-2.6875044703525464,13.7475004196167,1.145458076418896,13.770000457763672,-0.014786374162897742
3254,2005-05-25,13.75,13.7524995803833,13.585000038146973,13.604999542236328,8434800.0,0.004016086630258542,1.2333329094770036,2.521752110526771,78.63071245468072,86.97199336163337,-0.17435704253892936,-0.7127030207035556,-1.0770422601427114,-0.512893095656338,15.20710472294264,0.16749954223632812,0.8813937083119665,0.5617499351501465,-0.49109334853009656,1.6145932188303895,0.03532829331002496,1.088171576990268,0.08500003814697266,65.99998474121094,-18.609539175284795,0.5264216418401211,5,-0.22249984741210938,-1.2599997520446777,-1.4199998378753662,-1.057499885559082,-0.9875001907348651,2,-0.0327272588556462,-1.2222208766522533,13.69499969482422,-1.5882432139304228,13.729999542236328,-2.6875044703525464,13.7475004196167,-0.0327272588556462
3255,2005-05-26,13.797499656677244,13.869999885559082,13.71500015258789,13.832500457763672,11200800.0,0.0034545204856177847,1.8181857589970782,-0.24138407303150314,78.67496475549997,86.39502859229313,-0.15858202368126406,-0.663687725841422,-1.1225013839592766,-0.5898331070065641,15.700576576494976,0.1549997329711914,0.8668160965236531,0.5263746261596669,-0.4361076408241562,1.48885689314349,0.04513349266775535,1.0076157596515785,-0.21249961853027166,74.56130957957936,-9.855444801625225,0.4812411334919116,5,-0.23124980926513494,-1.18749952316284,-1.6699995994567853,-1.276249408721922,-0.8024997711181623,3,-0.049827868607141945,1.2333329094770036,13.75,-1.2222208766522533,13.69499969482422,-1.5882432139304228,13.729999542236328,-0.049827868607141945
3256,2005-05-27,13.907500267028807,13.93000030517578,13.772500038146973,13.835000038146973,7571600.0,0.007972503213531823,1.6808486461918566,-2.071387700607457,83.46456988552916,85.70082296154679,-0.2287560074148729,-0.688694042300801,-1.229785915814828,-0.7287736330016852,16.58383934358388,0.15750026702880682,0.8332199175934836,0.5600002288818349,-0.34547720058040454,1.4654776583440743,0.10726151415071605,1.0127389436129537,-0.32250022888183416,93.47825486027988,7.742946309932265,0.45273871473111943,5,-0.3112502098083496,-1.267499923706053,-1.952500104904173,-1.3862500190734846,-1.262499809265135,4,-0.06597163244970816,1.8181857589970782,13.797499656677244,1.2333329094770036,13.75,-1.2222208766522533,13.69499969482422,-0.06597163244970816
3257,2005-05-31,13.697500228881836,13.90999984741211,13.682499885559082,13.852499961853027,12595200.0,-0.015099768766126065,-1.4594534685313965,-2.1379206019310724,75.84970785854388,83.90878373944302,0.02283749139516722,-0.4012096000125638,-1.0225166294206716,-0.5512243478051637,17.494334635614976,0.22749996185302734,0.7756141574200566,0.28775019645690847,-0.5251004050215187,1.1006007979353356,-0.1186751042823051,0.694175497196122,-0.0987001800537115,32.608725698600615,-53.588410288829216,0.4064253007392137,5,-0.0025000572204589844,-0.9774999618530273,-1.765625,-1.1762499809265137,-1.1500005722045916,1,-0.031575096063669594,1.6808486461918566,13.907500267028807,1.8181857589970782,13.797499656677244,1.2333329094770036,13.75,-0.031575096063669594
3258,2005-06-01,13.737500190734865,13.994999885559082,13.697500228881836,13.729999542236328,13699600.0,0.002920238086120852,-7.206969126951764,-0.048391364002743284,71.27657502203607,81.73755302326073,0.020238559060826944,-0.36252954137479776,-1.0620180056177642,-0.6163471998701713,18.692477923530273,0.2974996566772461,0.7188077211044899,0.2660001277923598,-0.43685187200669695,0.9688521275914166,-0.08542587210716768,0.6174261276918873,-0.12545213165283364,37.19517301054203,-46.120119592855225,0.35142599989952833,6,0.052499771118162286,-0.9850001335144061,-1.8056249618530291,-1.2162499427795428,-0.7925004959106445,2,-0.05059149327381074,-1.4594534685313965,13.697500228881836,1.6808486461918566,13.907500267028807,1.8181857589970782,13.797499656677244,-0.05059149327381074
3259,2005-06-02,14.0625,14.077500343322756,13.625,13.74250030517578,12664800.0,0.02365785657890851,1.5857134293545923,42.6629370629272,76.72411071561065,80.30676645399706,-0.28801930145623444,-0.6076332019261521,-1.3786221018796354,-0.9645556547427017,20.437731180959496,0.4525003433227557,0.6638011749049273,0.5204999446868896,-0.11620531285437963,1.157205202228159,0.202147315916255,0.8388525734575243,-0.06750011444091797,96.68500951565989,14.092191484433712,0.3183526287706345,6,-0.23124980926513672,-1.268749713897705,-2.130624771118164,-1.5412497520446777,-1.0550003051757795,3,-0.08160000271267365,-7.206969126951764,13.737500190734865,-1.4594534685313965,13.697500228881836,1.6808486461918566,13.907500267028807,-0.08160000271267365
3260,2005-06-03,13.864999771118164,14.1875,13.832500457763672,14.077500343322756,10309200.0,-0.014044460720486152,-1.5585626454142738,-0.6640649214410052,62.71774988901508,77.5002291072457,-0.0845138049927261,-0.36547007488458405,-1.1730749329961423,-0.7843032706244557,21.584504971045973,0.3549995422363281,0.5918314280035659,0.2827497482299801,-0.3268616031046374,0.8923610995645976,-0.02205592743732865,0.5875554238972889,-0.23999977111816406,42.6666259765625,-36.21689309547472,0.30480567566730915,6,0.021250247955322266,-0.75,-1.9331245422363281,-1.3437495231628418,-0.875,4,-0.07951676740374847,1.5857134293545923,14.0625,-7.206969126951764,13.737500190734865,-1.4594534685313965,13.697500228881836,-0.07951676740374847
3261,2005-06-06,13.947500228881836,14.0,13.854999542236328,13.875,6601600.0,0.005950267517171204,-1.577759693471,-0.3411766289835401,67.06482242153525,75.31892399570935,-0.1516035410332659,-0.40223925117093273,-1.249708263442832,-0.8819905444361034,22.439949457492176,0.14500045776367188,0.5192582818359082,0.32312517166137766,-0.2636362915383188,0.9098866348610741,0.02974444006152943,0.6165059032612259,-0.32250022888183594,57.3333740234375,-19.663924824157107,0.29338073159984784,6,-0.06125020980834961,-0.8325004577636719,-1.9525001049041748,-1.4262499809265137,-1.0200004577636719,0,-0.06829183206251976,-1.5585626454142738,13.864999771118164,1.5857134293545923,14.0625,-7.206969126951764,13.737500190734865,-0.06829183206251976
3262,2005-06-07,13.8774995803833,14.225000381469727,13.86750030517578,13.9375,11227200.0,-0.005018866990486259,-7.937616975621034,-0.827589382020994,62.414931783237535,72.97979386507646,-0.0653521714132399,-0.28212094295861867,-1.1771925770712919,-0.8262609849045184,23.90650924809946,0.3575000762939471,0.45656024571455056,0.21212453842163015,-0.31989790052183054,0.7441469773650908,-0.053886681050100194,0.4781357578933605,-0.24124958038330035,42.0832366414155,-31.005696135286833,0.26601121947173,6,0.027500629425048828,-0.6149992942810059,-1.854999303817749,-1.3562493324279785,-0.7624998092651367,1,-0.0888127659799639,-1.577759693471,13.947500228881836,-1.5585626454142738,13.864999771118164,1.5857134293545923,14.0625,-0.0888127659799639
3263,2005-06-08,13.77750015258789,13.984999656677244,13.75,13.912500381469727,7252400.0,-0.007205867830597179,-1.4736736435275626,2.2499880791544147,50.56819372266778,69.86173622818615,0.05317227263512159,-0.12534409707449967,-1.0789314512460777,-0.7346725658451589,25.319514371942493,0.23499965667724432,0.3969047782745321,0.07200012207031214,-0.35058141369670537,0.49458165783732966,-0.1392906458131975,0.2832908899538218,-0.117700137329102,25.416675938494404,-43.10582905253273,0.21129076788350915,6,0.14750003814697266,-0.48874998092651367,-1.7443749904632568,-1.2562499046325684,-0.6024999618530256,2,-0.08927602847310512,-7.937616975621034,13.8774995803833,-1.577759693471,13.947500228881836,-1.5585626454142738,13.864999771118164,-0.08927602847310512
3264,2005-06-09,13.824999809265135,13.970000267028807,13.65250015258789,13.774999618530273,10627200.0,0.003447625196964399,-1.152549550801885,-0.37037115528615927,52.022032656295416,66.90029932827453,0.01947851649905985,-0.1334131842265105,-1.129587588547425,-0.7937455151348249,26.174063749112996,0.3175001144409162,0.3420390760335543,0.09012479782104243,-0.2729702427337841,0.453219838375869,-0.09142272245636995,0.2716723180984548,0.4000005722045916,30.13093235161802,-33.61568713013152,0.18154752027741286,6,0.10000038146972834,-0.4874997138977033,-1.7268745899200422,-1.3037495613098127,-0.7375001907348615,3,-0.06365281204931106,-1.4736736435275626,13.77750015258789,-7.937616975621034,13.8774995803833,-1.577759693471,13.947500228881836,-0.06365281204931106
3265,2005-06-10,13.692500114440918,13.862500190734865,13.5625,13.80500030517578,10593200.0,-0.009584064857304342,1.6373647563833054,-2.2499952316466523,48.12924287404761,62.97415188255435,0.1514436186069208,0.03265818348548066,-0.9925806975564697,-0.6806528029312755,26.7883762182818,0.30000019073486506,0.2966218604661872,-0.06262488365173269,-0.3598686692712221,0.2346189019677567,-0.21124677646147738,0.085997009158012,0.5210502624511726,19.622647484748416,-39.62194775500555,0.14862189280974486,6,0.2012500762939453,-0.2037501335144043,-1.5793747901916504,-1.1712498664855957,-0.7899999618530273,4,-0.050027417483404335,-1.152549550801885,13.824999809265135,-1.4736736435275626,13.77750015258789,-7.937616975621034,13.8774995803833,-0.050027417483404335
3266,2005-06-13,13.827500343322756,13.845000267028807,13.662500381469727,13.6875,9559200.0,0.009859428720359054,1.085710704573839,-1.2444453863434424,53.07089026591742,60.44317215004031,0.00436056863298262,-0.08068530689162223,-1.1181882827882568,-0.83367365772766,27.02127200581881,0.18249988555908025,0.27128923968138885,0.056000328063966265,-0.21717494847252894,0.32917560460046147,-0.08058731020428134,0.19258796633221387,0.3600080184936516,40.00002879015173,-15.73140642856248,0.1365876382682475,6,0.0662498474121076,-0.2612500190734881,-1.573750019073488,-1.3062500953674334,-0.8200006484985352,0,-0.06056774915279728,1.6373647563833054,13.692500114440918,-1.152549550801885,13.824999809265135,-1.4736736435275626,13.77750015258789,-0.06056774915279728
3267,2005-06-14,13.8100004196167,13.859999656677244,13.72249984741211,13.787500381469727,7521600.0,-0.0012655883761744091,1.2449221091639844,0.1607141640724498,53.66244195193357,58.48604625336226,0.04413849057306152,-0.036507058862547126,-1.0925143444485137,-0.8299284351427687,27.229689659670925,0.13749980926513494,0.24109841574469826,0.020375394821167347,-0.20645798978920382,0.24720877943153852,-0.09304129748401735,0.13379208712635204,0.3525076077270519,58.5800285763947,3.571931226702084,0.11341669230518514,6,0.08374977111816406,-0.24375009536743164,-1.510000228881836,-1.288750171661377,-0.905000686645506,1,-0.0639030138800698,1.085710704573839,13.827500343322756,1.6373647563833054,13.692500114440918,-1.152549550801885,13.824999809265135,-0.0639030138800698
3268,2005-06-15,13.827500343322756,13.86750030517578,13.65250015258789,13.8125,11276800.0,0.0012671921197915381,3.526306279174955,0.6666807951511831,52.52855888478937,55.79765160549322,0.04553628526351616,-0.03077582844681892,-1.1041280156518614,-0.8575085759136325,27.545023194349337,0.21500015258788885,0.19160030717812582,0.022125291824343307,-0.16373173507280647,0.2079823187214931,-0.07080322162423158,0.1150538052729182,0.3110073629272456,65.03071648392869,10.94155892377654,0.09292851344857492,6,0.0662498474121076,-0.2612500190734881,-1.5275001525878924,-1.3062500953674334,-0.997500419616701,2,-0.05152779276904196,1.2449221091639844,13.8100004196167,1.085710704573839,13.827500343322756,1.6373647563833054,13.692500114440918,-0.05152779276904196
3269,2005-06-16,13.7524995803833,13.835000038146973,13.670000076293945,13.792499542236328,5512400.0,-0.005424029005768438,1.6399792482051987,-2.6666030898337487,48.55769113205939,54.22431174360925,0.08039329690985753,0.0457847362473327,-1.0271343462404534,-0.7860610270342239,27.271921482699558,0.16499996185302734,0.16247858748028499,-0.05237545967102086,-0.23877118609801684,0.13402026675597511,-0.14557332288451796,0.04082240354247624,0.3629678176167008,62.294882057183244,10.349370756513665,0.09319786321349793,6,0.1412506103515625,-0.1574993133544922,-1.3193745613098145,-1.2312493324279785,-1.1399993896484357,3,-0.04199232192467661,3.526306279174955,13.827500343322756,1.2449221091639844,13.8100004196167,1.085710704573839,13.827500343322756,-0.04199232192467661
3270,2005-06-17,13.637499809265135,13.960000038146973,13.517499923706055,13.960000038146973,22322800.0,-0.008362099591131988,1.7441848086442753,8.062513411057909,41.3737902355971,51.36975261183835,0.1784996294229284,0.15847396512665846,-0.8982999251675654,-0.6756785224212631,26.721035735059306,0.44250011444091797,0.14086842125078647,-0.1607501983642603,-0.3612503113674208,0.03974991463890021,-0.26100025486584144,-0.06050014186267916,0.45584889281486696,27.118611191930547,-18.764735061659486,0.10025005650158056,6,0.23375034332275568,0.033750534057618964,-1.2043747901916486,-1.1162495613098127,-1.0399999618530256,4,-0.040329987052406646,1.6399792482051987,13.7524995803833,3.526306279174955,13.827500343322756,1.2449221091639844,13.8100004196167,-0.040329987052406646
3271,2005-06-20,13.607500076293945,13.672499656677244,13.4375,13.604999542236328,6108800.0,-0.0021997971322286203,2.547172798986652,-0.007753588474299562,46.750897555426725,49.62930436430381,0.17343718976548494,0.1870369272230441,-0.8393770697223495,-0.6558663737715982,25.931208620552315,0.23499965667724432,0.0744824603947869,-0.18374991416931152,-0.40080261868686407,0.03330279034824102,-0.2922762664280878,-0.07522356191053525,0.4512976990836197,32.53589739377711,-14.405865775030414,0.10852635225877641,6,0.10374975204467773,0.11500024795532227,-1.0899999141693115,-1.086249828338623,-1.0200004577636719,0,-0.051809657891110916,1.7441848086442753,13.637499809265135,1.6399792482051987,13.7524995803833,3.526306279174955,13.827500343322756,-0.051809657891110916
3272,2005-06-21,13.467499732971193,13.59749984741211,13.399999618530273,13.524999618530273,8232000.0,-0.010288469045585447,-1.0519492100608865,-22.995041952707147,40.9090792326425,48.556069420967674,0.2784443095016318,0.3229193583257288,-0.6625380599924693,-0.5177501024360733,25.078983377385,0.20750045776367188,0.04120627489186468,-0.3106252670288061,-0.5707461773286475,-0.050504356728964694,-0.4406857221787259,-0.1805648118788863,0.541594220376167,12.053582832513094,-34.62893477702038,0.13006045514992048,6,0.21750020980834783,0.27625036239623846,-0.841874837875368,-0.9462494850158709,-0.29749965667724787,1,-0.03415630571878148,2.547172798986652,13.607500076293945,1.7441848086442753,13.637499809265135,1.6399792482051987,13.7524995803833,-0.03415630571878148
3273,2005-06-22,13.49250030517578,13.574999809265135,13.369999885559082,13.5625,5788800.0,0.00185636329684713,3.315819061577814,1.2173884198829736,25.949407837342676,45.659111107750704,0.233298921051162,0.2972082076041076,-0.6531961144551808,-0.5471830023203577,24.46718495147107,0.2049999237060529,-0.009245675367099082,-0.275499725341799,-0.5635129076697662,0.012513456986168237,-0.41950631650578174,-0.13149313417781627,0.45568421468987275,20.762777616137804,-18.785321687305007,0.1440065911639836,6,0.17249965667724787,0.25124979019165217,-0.830000162124632,-0.9712500572204572,-0.35500049591064453,2,-0.0435427503365865,-1.0519492100608865,13.467499732971193,2.547172798986652,13.607500076293945,1.7441848086442753,13.637499809265135,-0.0435427503365865
3274,2005-06-23,13.300000190734865,13.600000381469727,13.279999732971193,13.49250030517578,9830400.0,-0.01426719363253015,-1.7526815562255442,2.7500136239780812,26.059365354665402,43.206902494486016,0.38386355456414734,0.4788160494902254,-0.4211123174395155,-0.36147712530837417,23.920411570868403,0.3200006484985334,-0.05462415624918826,-0.4454998493194555,-0.8016768973095072,-0.08932280132940384,-0.6235883733144814,-0.2674113253244297,0.5788021730139992,2.9412424687812124,-34.7164879470664,0.17808852399502606,6,0.319999694824217,0.4524998664855939,-0.5618751049041766,-0.7787499427795428,-0.25250053405762074,3,-0.0353383654352295,3.315819061577814,13.49250030517578,-1.0519492100608865,13.467499732971193,2.547172798986652,13.607500076293945,-0.0353383654352295
3275,2005-06-24,13.109999656677244,13.420000076293945,13.104999542236328,13.300000190734865,8698400.0,-0.014285754235551118,-2.149993324305251,0.987015174559489,17.475739661625482,39.2518857606758,0.5392554695429723,0.6478874737867582,-0.19098550503382228,-0.18084176837872512,23.29853884615552,0.3150005340576172,-0.07883264234290444,-0.6011253833770773,-1.055372913820042,-0.1468778529341126,-0.8282491485985606,-0.3740016181555941,0.6849703387627457,0.8810772568463977,-32.87142223535818,0.22712376522148253,6,0.4225001335144061,0.555000305175783,-0.19687438011169256,-0.588749408721922,-0.08249950408935369,4,-0.03794809145467759,-1.7526815562255442,13.300000190734865,3.315819061577814,13.49250030517578,-1.0519492100608865,13.467499732971193,-0.03794809145467759
3276,2005-06-27,12.989999771118164,13.100000381469727,12.9375,13.024999618530273,9144400.0,-0.009153309588224245,-1.3214441416893732,0.1842092054409442,16.82245123072053,35.1585534583188,0.590008220490855,0.7332186741065438,-0.0352143989133431,-0.0696028111337128,22.706307159262938,0.17249965667724432,-0.11556970227570673,-0.6752502441406243,-1.2219122595276755,-0.12858822875357312,-0.9485812518341508,-0.4019192364470978,0.6945749518092406,7.924489190737632,-23.750830272808997,0.27333100769352586,6,0.45875024795532227,0.5912504196166992,-0.0768744945526123,-0.49499940872192383,-0.0149993896484375,0,-0.030215545082513007,-2.149993324305251,13.109999656677244,-1.7526815562255442,13.300000190734865,3.315819061577814,13.49250030517578,-0.030215545082513007
3277,2005-06-28,13.265000343322756,13.282500267028807,12.880000114440918,13.024999618530273,16504400.0,0.021170175292537285,1.9272677461081749,-6.857193460490514,33.05787677343817,32.99514433483533,0.2565481749370253,0.4470768142894652,-0.2677704702799044,-0.3341705209869996,22.180769943077127,0.40250015258788885,-0.13212734639435375,-0.3786246776580793,-0.9534095567076495,0.19616020139149093,-0.6660171171828644,-0.09123223813329417,0.28510092947771604,53.47223417993998,20.137533671307644,0.28739243952478505,6,0.15499973297118963,0.2874999046325666,-0.3381249904632586,-0.7787499427795428,-0.5200004577636737,1,-0.05107430887730946,-1.3214441416893732,12.989999771118164,-2.149993324305251,13.109999656677244,-1.7526815562255442,13.300000190734865,-0.05107430887730946
3278,2005-06-29,13.042499542236328,13.270000457763672,12.949999809265135,13.265000343322756,11310800.0,-0.016773523959871528,1.7526815562255327,-0.9270838714291963,26.814846211446977,30.579272676989504,0.39782162085166206,0.6480669666417,0.0017508513333339693,-0.10677582100987948,21.400268924070716,0.32000064849853693,-0.1770840219053511,-0.5663754463195794,-1.1984450411308032,0.06569414849164446,-0.8824102437251913,-0.25034064891396746,0.37358149889223213,22.56935660121196,-10.709153109333212,0.316034797405612,6,0.3775005340576172,0.5100007057189941,-0.09749937057495117,-0.5524992942810059,-0.4074993133544922,2,0.00977577447058553,1.9272677461081749,13.265000343322756,-1.3214441416893732,12.989999771118164,-2.149993324305251,13.109999656677244,0.00977577447058553
3279,2005-06-30,12.914999961853027,13.077500343322756,12.88249969482422,13.005000114440918,13650400.0,-0.009775701350068,-1.516126253614775,0.4044936114766222,26.894535412576175,28.970466585542734,0.4403344166633332,0.7222194504923642,0.18019159600067702,0.023568730001755966,20.45359942031894,0.19500064849853516,-0.23017405948833058,-0.6365000247955326,-1.30260116379689,0.029601114205824786,-0.9695505942962104,-0.3034494552948548,0.39386489393800517,6.481453682331064,-27.34611594756302,0.3330505695006784,6,0.3612499237060547,0.6375002861022949,0.06812524795532227,-0.4249997138977051,-0.16749954223632812,3,0.017228017659256967,1.7526815562255327,13.042499542236328,1.9272677461081749,13.265000343322756,-1.3214441416893732,12.989999771118164,0.017228017659256967
3280,2005-07-01,12.762499809265135,12.97249984741211,12.712499618530273,12.932499885559082,9730000.0,-0.011807987072267268,1.0800018310546875,1.8888865341415024,18.676504082280616,25.851089532970946,0.5092121792808779,0.8304665406991081,0.3769471153000552,0.17578063749924588,19.392008842826154,0.26000022888183594,-0.2922217210164355,-0.7338751792907736,-1.4695803278679467,0.0018299692863994466,-1.1017277535793593,-0.366022605002188,0.5075006484985369,8.771953306819817,-23.272073078821045,0.36785257428858653,7,0.39375019073486506,0.7062501907348651,0.2462503910064715,-0.2724995613098127,0.18000030517578303,4,0.02233103636994449,-1.516126253614775,12.914999961853027,1.7526815562255327,13.042499542236328,1.9272677461081749,13.265000343322756,0.02233103636994449
3281,2005-07-05,12.994999885559082,13.072500228881836,12.7524995803833,12.890000343322756,11245600.0,0.01821744013858173,1.461541283057624,-0.6176440889048289,28.7206440554057,24.49681895772241,0.20192678869788594,0.5512095317243002,0.19916707264573041,-0.05158700885334966,18.100293508053706,0.32000064849853516,-0.34176455534601224,-0.45375008583068777,-1.1898128660548082,0.28231269439343265,-0.821781475942748,-0.08571869571862756,0.1635004043579098,49.561393969104486,20.01171026017285,0.3680313901120602,7,0.16125011444091797,0.47375011444091797,0.0931251049041748,-0.4874997138977051,-0.15250015258788885,1,0.0025009824790322988,1.0800018310546875,12.762499809265135,-1.516126253614775,12.914999961853027,1.7526815562255327,13.042499542236328,0.0025009824790322988
3282,2005-07-06,12.645000457763672,13.024999618530273,12.585000038146973,12.975000381469727,17888000.0,-0.026933392141415324,1.0465173014908424,-3.142870118074531,23.69302199665036,24.24610941986771,0.4726939473678904,0.8475955389881928,0.5857153059057261,0.3030386817207855,16.398753226049408,0.4399995803833008,-0.38291589553208816,-0.7421245574951172,-1.5314919693979903,0.047242854407755885,-1.1368082634465537,-0.34744085154368065,0.42749977111816406,8.759179979812746,-15.628956722061641,0.3946837059514367,7,0.44749975204467773,0.7599997520446777,0.47312474250793457,-0.10750007629394531,0.44999980926513494,2,0.026097264670595033,1.461541283057624,12.994999885559082,1.0800018310546875,12.762499809265135,-1.516126253614775,12.914999961853027,0.026097264670595033
3283,2005-07-07,12.547499656677244,12.587499618530273,12.31999969482422,12.449999809265135,17037600.0,-0.007710620605518859,2.014087533983006,-0.2954541513741583,23.458179114134097,23.95708872647534,0.47164829369925876,0.8940620715332361,0.7261554664842276,0.4046457499175613,15.464477717599395,0.32500076293945135,-0.44158961319274326,-0.7781253337860132,-1.6287179768493587,0.07246730927733225,-1.203421655317685,-0.3528290122543414,0.5250005722045916,30.032972553087355,10.008527484166017,0.4252963215316725,7,0.3225002288818377,0.7250003814697283,0.6600005626678485,-0.009999275207517755,0.4600000381469762,3,0.01574020596021586,1.0465173014908424,12.645000457763672,1.461541283057624,12.994999885559082,1.0800018310546875,12.762499809265135,0.01574020596021586
3284,2005-07-08,12.94499969482422,12.982500076293945,12.505000114440918,12.545000076293945,15001600.0,0.03167962136069424,1.010524540530122,4.102566610587287,36.4348795233166,26.0636598222188,0.02066934713395696,0.45034368327147334,0.37871099178015477,0.01492240692456015,14.355930352941074,0.47749996185302734,-0.4746086375837901,-0.3366252899169897,-1.1693055099566472,0.49605493012266777,-0.7529653999368175,0.07971482010283815,-0.625,83.0564194592514,61.28848365682761,0.4163401100198286,7,-0.14374971389770685,0.32750034332275213,0.32625031471252264,-0.3749995231628436,0.11500072479247869,4,-0.02394742937431904,2.014087533983006,12.547499656677244,1.0465173014908424,12.645000457763672,1.461541283057624,12.994999885559082,-0.02394742937431904
3285,2005-07-11,13.00749969482422,13.047499656677244,12.880000114440918,13.0,8274000.0,0.004828119078673199,2.828577656675864,0.018749254941234122,38.39458977662285,28.460564105096836,-0.0647035798816944,0.35193795142491346,0.3506969530794226,-0.04199309185542077,13.520866023061807,0.16749954223632635,-0.4935614722339636,-0.23987526893615474,-1.0576138297356703,0.5778632918633608,-0.6487445493359125,0.16899401146360304,-0.6875,91.36206140517655,68.02507288261585,0.4088692803997576,7,-0.20624971389770685,0.26500034332275213,0.3050005435943586,-0.39624929428100764,-0.23499965667724787,0,-0.019988412939265898,1.010524540530122,12.94499969482422,2.014087533983006,12.547499656677244,1.0465173014908424,12.645000457763672,-0.019988412939265898
3286,2005-07-12,12.989999771118164,13.010000228881836,12.770000457763672,12.9350004196167,7946000.0,-0.0013453718329141662,4.052612558349646,7.3335452695811725,40.304579065039945,29.265753248608146,-0.05275098589060967,0.3198776755867918,0.39545341957331814,-0.01847472297463426,12.761633167893752,0.23999977111816406,-0.5020808535200647,-0.21550016403198313,-0.9929364168244206,0.5619360887604543,-0.6042182904282019,0.1732179623642356,-0.640900077819822,92.09623524754261,64.550557490309,0.38871812639621917,7,-0.19499969482421875,0.2825002670288086,0.5106251239776611,-0.3237495422363281,-0.1574993133544922,1,-0.003656632603093346,2.828577656675864,13.00749969482422,1.010524540530122,12.94499969482422,2.014087533983006,12.547499656677244,-0.003656632603093346
3287,2005-07-13,12.927499771118164,13.0,12.875,12.94499969482422,9456400.0,-0.004811393464298708,-1.040825223822499,-0.31818418269150633,38.69999794006514,30.58632566289905,-0.04823221142763323,0.329781079142645,0.4827084211094821,0.0520965432388536,11.914241282884982,0.125,-0.48246309948856947,-0.2338751316070553,-0.9656871206548931,0.49793685744078253,-0.5997811261309742,0.1320308629168636,-0.5504640792846658,83.5051695049678,52.82531435042448,0.36590599452391914,7,-0.22874975204467596,0.3450002670288086,0.5731251239776611,-0.2612495422363281,-0.1399993896484375,2,-0.006575133602931715,4.052612558349646,12.989999771118164,2.828577656675864,13.00749969482422,1.010524540530122,12.94499969482422,-0.006575133602931715
3288,2005-07-14,13.114999771118164,13.135000228881836,12.957500457763672,13.085000038146973,10019600.0,0.014503964673733938,4.071375049386248,-1.7142779291551393,46.29257942534186,32.74166388653968,-0.25073388432474175,0.09082191480772472,0.32104071207364626,-0.12667888270312133,11.185851967837857,0.20750045776367188,-0.4456664284882308,-0.010750102996826882,-0.6719931806353223,0.6504929746416686,-0.3413716418160746,0.31987143582242084,-0.7111455206909163,96.82532474118344,60.04926327552951,0.3306215388192474,7,-0.3874998092651367,0.03749990463256836,0.4687504768371582,-0.42999935150146484,-0.3400001525878906,3,-0.0015249336209216535,-1.040825223822499,12.927499771118164,4.052612558349646,12.989999771118164,2.828577656675864,13.00749969482422,-0.0015249336209216535
3289,2005-07-15,13.175000190734865,13.25,13.125,13.172499656677244,9960800.0,0.004574946295373472,-1.5641065769396298,0.08335187716577312,51.374217503722015,36.374743155588725,-0.3017019193758763,-0.01545396500369911,0.28326669280765593,-0.17631972204111257,10.288574087147788,0.13500022888183594,-0.45147608538119677,0.07812528610229741,-0.5147866286869416,0.6710372008915364,-0.21833067129232298,0.3745812434969178,-0.7272771816003427,84.3750248352927,41.27978749914172,0.2964559573946198,7,-0.3900003433227557,-0.030000209808351386,0.43187499046325506,-0.48999977111816584,-0.5150003433227557,4,-0.012713509941991274,4.071375049386248,13.114999771118164,-1.040825223822499,12.927499771118164,4.052612558349646,12.989999771118164,-0.012713509941991274
3290,2005-07-18,13.087499618530273,13.1274995803833,13.032500267028807,13.107500076293945,7437600.0,-0.00664140955884962,2.166671964904532,-7.998474446975669,52.09002676418325,38.971341234341786,-0.18243718531283903,0.030281848343090445,0.3792981998396261,-0.079940992977523,10.192899535642407,0.14249992370605824,-0.4268133299548218,0.018124723434448597,-0.5174564477314956,0.5537058946003928,-0.2496658621485235,0.2859153090174207,-0.5755944501265127,66.14572157451781,17.833207354193178,0.267790585582972,7,-0.30249977111816406,0.052500247955322266,0.543750524520874,-0.4024991989135742,-0.5274991989135742,0,-0.002101180493991328,-1.5641065769396298,13.175000190734865,4.071375049386248,13.114999771118164,-1.040825223822499,12.927499771118164,-0.002101180493991328
3291,2005-07-19,12.90250015258789,13.1225004196167,12.850000381469727,13.052499771118164,11724800.0,-0.014135585202267875,-1.1372622351207617,7.499809269502194,41.9175030715313,40.99628357599523,-0.013341684296856116,0.1683898394459078,0.5694041018831832,0.10796126578062015,10.67416003086674,0.27250003814697266,-0.39660696155677577,-0.13162474632263255,-0.6075595895493393,0.3443100969040742,-0.3695921679359859,0.10634267529072083,-0.33154739765643093,13.124955296473786,-33.10828840695678,0.23796742161335319,7,-0.11750030517578125,0.23749971389770508,0.7887499332427979,-0.2174997329711914,-0.5475006103515625,1,-0.010075575501143796,2.166671964904532,13.087499618530273,-1.5641065769396298,13.175000190734865,4.071375049386248,13.114999771118164,-0.010075575501143796
3292,2005-07-20,13.00749969482422,13.05500030517578,12.829999923706055,12.875,10673600.0,0.008137922185202928,-1.022476726044526,-0.88333354526151,49.176474178538655,43.85387191648462,-0.06874212610700248,0.02862910019456244,0.47236767343721375,0.00642473095838092,11.375003893305575,0.2250003814697248,-0.33222012489704866,-0.0036252021789540123,-0.4336206817580308,0.4263702774001228,-0.2186229419684924,0.2113725376105844,-0.3822231602872783,42.26184258927114,-6.677018132380013,0.21499773978953846,7,-0.12999963760376154,0.13250017166137518,0.7225005626678449,-0.3224992752075213,-0.6499996185302752,2,-0.013453718329140663,-1.1372622351207617,12.90250015258789,2.166671964904532,13.087499618530273,-1.5641065769396298,13.175000190734865,-0.013453718329140663
3293,2005-07-21,12.904999732971193,13.00749969482422,12.75,12.962499618530273,8303600.0,-0.00788006644303918,2.491520382762685,-0.4339623999539164,49.761899355588795,45.334651897848204,0.1003556704594537,0.08944409957908839,0.5844634852281789,0.10927206849627957,12.343379430525022,0.2574996948242205,-0.3009675632097544,-0.0767501354217508,-0.443969833009481,0.2904695621659794,-0.2603599842156168,0.1068597133721152,-0.22974532119720692,30.999946594238637,-22.34659956343208,0.18360984879386516,7,0.09500026702880682,0.23500013351440252,0.8250005245208722,-0.21999931335449396,-0.5500001907348651,3,-0.009104947999438173,-1.022476726044526,13.00749969482422,-1.1372622351207617,12.90250015258789,2.166671964904532,13.087499618530273,-0.009104947999438173
3294,2005-07-22,12.829999923706055,13.00749969482422,12.807499885559082,12.895000457763672,9526000.0,-0.005811686231462665,-2.6363399916771026,1.1304463204684143,51.66872962095871,46.809556324996635,0.1758162159343506,0.1343136059115082,0.6599230375938419,0.1811129818844197,13.112662257932001,0.1999998092651385,-0.21975980934954364,-0.12824993133544993,-0.4689114303725255,0.21241156770162561,-0.2985806808539877,0.04208081818308784,-0.10876586487398754,21.192056326215084,-36.231691319857376,0.17033074951853733,7,0.1700000762939453,0.309999942779541,0.9000003337860107,-0.14499950408935547,-0.5275001525878906,4,-0.004286851559067939,2.491520382762685,12.904999732971193,-1.022476726044526,13.00749969482422,-1.1372622351207617,12.90250015258789,-0.004286851559067939
3295,2005-07-25,12.612500190734865,12.8100004196167,12.539999961853027,12.7524995803833,12894000.0,-0.01695243447112682,1.117641778987838,2.1538190674608724,40.47323155738494,46.82829549081274,0.3703378811875595,0.32952586771505743,0.8737527244686198,0.3932388896828325,13.484204818336352,0.28999996185302734,-0.12979376749043148,-0.3208746910095197,-0.6866120896240808,0.04486270760504141,-0.5037433903168012,-0.13800599170223826,0.6374998092651349,12.446381443231761,-44.072849253488215,0.18286869930728056,7,0.2824997901916486,0.5274996757507306,1.1318750381469709,0.07250022888183416,-0.47000026702881037,0,0.00376607777672322,-2.6363399916771026,12.829999923706055,2.491520382762685,12.904999732971193,-1.022476726044526,13.00749969482422,0.00376607777672322
3296,2005-07-26,12.59749984741211,12.6875,12.537500381469727,12.625,12991200.0,-0.0011893235358502174,-1.0339057569958103,0.19643051771117415,48.5799523761735,47.92606820593589,0.3618605249848805,0.33056146783649254,0.8779825020590355,0.3996100363055657,13.269396906980969,0.14999961853027344,-0.09858037690917243,-0.31625003814697195,-0.7102260228882376,0.07772594659429366,-0.5132380305176056,-0.11926204577633825,0.6383001518249518,11.594101408305391,-48.861082836306785,0.19698799237063286,7,0.2962503433227539,0.39874982833862305,1.173750400543213,0.08750057220458984,-0.34000015258788885,1,-0.002976735721343493,1.117641778987838,12.612500190734865,-2.6363399916771026,12.829999923706055,2.491520382762685,12.904999732971193,-0.002976735721343493
3297,2005-07-27,12.587499618530273,12.6875,12.475000381469727,12.59749984741211,17695200.0,-0.000793826473741932,1.2368318024393916,0.3636426688861146,51.26182841925331,48.47820698303716,0.35599665983231965,0.30272337447572895,0.878566379420791,0.39744229932253816,13.98283425274367,0.21249961853027344,-0.077942294733651,-0.2923752307891849,-0.6755456902259009,0.09079522864753109,-0.48396046050754293,-0.10079000107082692,0.6203683959960937,21.126644530648285,-41.39315809767187,0.19158522971835817,7,0.27500057220458984,0.3725004196166992,1.1293754577636719,0.09750080108642578,-0.4149999618530291,2,-0.018470711685399266,-1.0339057569958103,12.59749984741211,1.117641778987838,12.612500190734865,-2.6363399916771026,12.829999923706055,-0.018470711685399266
3298,2005-07-28,13.170000076293945,13.59749984741211,13.074999809265135,13.390000343322756,51825600.0,0.04627610529625459,-1.5487756939129977,21.999523173755662,56.35594133557466,49.031731853243016,-0.24348677803176777,-0.28431213204056505,0.2911286802349675,-0.19679662462469238,14.302053929274836,1.010000228881836,-0.049070068148505896,0.2837502002716068,-0.11474859902657286,0.6822489995697865,0.08450080062251786,0.48299959992069574,-0.6949996948242188,61.91536975393917,1.9109694149411638,0.19924939964908972,7,-0.13374996185302734,-0.21000003814697266,0.544374942779541,-0.4849996566772461,-1.0950002670288104,3,-0.06169324185977065,1.2368318024393916,12.587499618530273,-1.0339057569958103,12.59749984741211,1.117641778987838,12.612500190734865,-0.06169324185977065
3299,2005-07-29,13.137499809265135,13.3125,13.135000228881836,13.267499923706055,12990400.0,-0.002467749949926823,-1.629640356888038,0.5909088938691853,53.73563391637145,49.21457709237503,-0.24235116282873825,-0.24694927386823018,0.31015277440174316,-0.17398782742818142,14.37726061215846,0.17749977111816406,-0.009113539987790631,0.2401249408721906,-0.17387500684310098,0.6541248885874822,0.0331249670145457,0.4471249147298355,-0.6624994277954084,59.02002164777993,2.8589648129130367,0.2069999738576456,7,-0.10124969482421697,-0.1774997711181623,0.5668752193450945,-0.4524993896484357,-1.002499580383299,4,-0.05956234278891892,-1.5487756939129977,13.170000076293945,1.2368318024393916,12.587499618530273,-1.0339057569958103,12.59749984741211,-0.05956234278891892
3300,2005-08-01,13.047499656677244,13.192500114440918,13.0024995803833,13.137499809265135,11180800.0,-0.006850630172753114,-1.111113465858559,0.6923082566115153,51.58620290495617,50.28887707386668,-0.17726277555601122,-0.1417715942260802,0.38511128968541897,-0.09430088088517685,13.6900034763337,0.1900005340576172,-0.008239589136481484,0.13587479591369522,-0.27819759012925616,0.5499471819566466,-0.07116139710777958,0.34291098893517,-0.5500492858886705,51.00218686757966,-0.5879763079511733,0.20703619302147563,8,-0.011249542236326349,-0.08874988555908025,0.6387503147125262,-0.3624992370605451,-0.9799995422363263,0,-0.057099053854185455,-1.629640356888038,13.137499809265135,-1.5487756939129977,13.170000076293945,1.2368318024393916,12.587499618530273,-0.057099053854185455
3301,2005-08-02,13.02750015258789,13.162500381469727,12.994999885559082,13.010000228881836,9830400.0,-0.0015328227335202893,-6.052561837455831,-0.19444326707074133,52.82486880246553,50.694254254303,-0.15384588232432783,-0.1256547966441417,0.390251988963243,-0.08379770749169069,13.45184190102771,0.16750049591064453,-0.029441639204238257,0.11425027847290004,-0.3014516882301095,0.5299522451759096,-0.09360070487860561,0.3221012618244057,-0.5080487922668464,49.22049300525222,1.5984864233924725,0.20785098335150481,8,0.008749961853027344,-0.06875038146972656,0.5712497234344482,-0.3424997329711914,-0.9750003814697266,1,-0.0679332349657299,-1.111113465858559,13.047499656677244,-1.629640356888038,13.137499809265135,-1.5487756939129977,13.170000076293945,-0.0679332349657299
3302,2005-08-03,12.975000381469727,13.05500030517578,12.9375,12.957500457763672,10522000.0,-0.0040299190560926235,-3.0869074866486925,1.0,45.718673698774296,50.24500695910139,-0.11894978533351797,-0.04971348161980593,0.42754073887974897,-0.03800253260311237,12.55756438083726,0.11750030517577947,-0.049518654903931036,0.04525051116943324,-0.3513797614833667,0.44188078382223317,-0.15306462515696673,0.2435656474958332,-0.43398805140686036,5.681877293876254,-34.240839401787326,0.19831513632640038,8,0.061249732971191406,-0.0162506103515625,0.5399997234344482,-0.28999996185302734,-0.8775005340576172,2,-0.0552987025472621,-6.052561837455831,13.02750015258789,-1.111113465858559,13.047499656677244,-1.629640356888038,13.137499809265135,-0.0552987025472621
3303,2005-08-04,12.744999885559082,13.074999809265135,12.720000267028807,12.987500190734865,8155600.0,-0.017726434616458286,-1.4273510961565754,-13.857220708446969,38.08863621954053,48.736107692277145,0.09607082078817264,0.20642542331657054,0.6404722917446577,0.18308949854786682,10.843095606798004,0.3549995422363281,-0.03371372893258595,-0.19462499618530238,-0.5597683672065514,0.17051837483594667,-0.377196681695926,-0.012053310674678741,-0.1828578051492311,4.219346801206183,-28.837859436049936,0.1825716855106241,8,0.29125022888183594,0.21374988555908203,0.7412502765655518,-0.05999946594238281,-0.630000114440918,3,-0.04491959466633799,-3.0869074866486925,12.975000381469727,-6.052561837455831,13.02750015258789,-1.111113465858559,13.047499656677244,-0.04491959466633799
3304,2005-08-05,12.635000228881836,12.770000457763672,12.63249969482422,12.712499618530273,5796000.0,-0.008630808761472264,-2.333333333333434,0.3195847097687565,37.61971160670304,48.41904991997916,0.19612557866653546,0.30779048943412235,0.7299997796266631,0.28488765315579556,10.821715307672687,0.13750076293945135,-0.04970287394248807,-0.289124679565429,-0.678801548056386,0.10055218892552809,-0.4839631138109066,-0.09428624531995133,-0.05215099313194038,0.44652360427282317,-27.250991956030813,0.19483843424547836,8,0.40124988555908203,0.3237495422363281,0.8512499332427979,0.05000019073486328,-0.6450004577636719,4,-0.044321362047672785,-1.4273510961565754,12.744999885559082,-3.0869074866486925,12.975000381469727,-6.052561837455831,13.02750015258789,-0.044321362047672785
3305,2005-08-08,12.7475004196167,12.787500381469727,12.59749984741211,12.59749984741211,9387600.0,0.008903853478190227,-1.533330790211524,-1.9355064973419964,45.58405347966121,48.086172264811125,0.11710373388310558,0.18426019816222095,0.5963813001854383,0.1698663629220345,11.07715980612826,0.1900005340576172,-0.05845780859103833,-0.16362452507019043,-0.5588974268325284,0.23164837669214755,-0.36126097595135853,0.03401192581097767,0.8499994277954102,26.548748746721216,-2.8684972118844456,0.19763645088116896,8,0.28874969482421875,0.21124935150146484,0.6668746471405029,-0.0625,-0.9575004577636719,0,-0.0480486503685309,-2.333333333333434,12.635000228881836,-1.4273510961565754,12.744999885559082,-3.0869074866486925,12.975000381469727,-0.0480486503685309
3306,2005-08-09,12.942500114440918,12.960000038146973,12.739999771118164,12.762499809265135,12118400.0,0.015297092638188126,1.046512659463104,1.1999974568782026,48.2384940114947,47.75024621950462,-0.026609425256134855,-0.015263054781996743,0.37854762578310464,-0.026865447444787804,10.788611615726865,0.2200002670288086,-0.062136669740468164,0.03375015258789027,-0.3600955344746808,0.42759583965046133,-0.16317269094339437,0.2306729961191749,0.6349997329711918,72.25137059487339,42.62232926384349,0.1969228435312855,8,0.1549997329711914,0.016249656677246094,0.36999988555908203,-0.25749969482421875,-1.119999885559082,1,-0.06760672144199531,-1.533330790211524,12.7475004196167,-2.333333333333434,12.635000228881836,-1.4273510961565754,12.744999885559082,-0.06760672144199531
3307,2005-08-10,12.842499732971193,13.107500076293945,12.832500457763672,13.0,9333600.0,-0.007726511924705082,-2.098607894864094,-0.8749999999999815,48.30393550317237,46.855578904793255,0.12668941068973538,0.08226036185427432,0.46085119197133295,0.06928685297111237,10.56541533589045,0.27499961853027344,-0.022403023133120925,-0.06200022697448482,-0.4568272529090702,0.3328267989601006,-0.2594137399417775,0.13541328599280789,0.7154001144409161,48.039171687479545,17.81587375733053,0.1974135129672926,8,0.1125001907348615,0.11625003814697088,0.4700002670288068,-0.05499935150146662,-1.0974998474121112,2,-0.0615145009366691,1.046512659463104,12.942500114440918,-1.533330790211524,12.7475004196167,-2.333333333333434,12.635000228881836,-0.0615145009366691
3308,2005-08-11,13.095000267028807,13.162500381469727,12.824999809265135,12.829999923706055,12318400.0,0.01966132289723599,-1.4545445087546933,-1.682539009754717,56.55940985541456,47.169331786909154,-0.1537355894199237,-0.18110042079666577,0.19193353528952173,-0.18423541568199475,10.922036546559411,0.3375005722045916,0.0072926073858816665,0.19150028228759552,-0.20117743595676352,0.5841780005319546,-0.0048385768345848845,0.38783914140977593,0.4436915803833017,88.05308838273837,54.34570114467634,0.19633885912217966,8,-0.20000028610229315,-0.13625049591064275,0.1537499427795428,-0.30749988555908025,-1.4650001525878888,3,-0.07617414274730872,-2.098607894864094,12.842499732971193,1.046512659463104,12.942500114440918,-1.533330790211524,12.7475004196167,-0.07617414274730872
3309,2005-08-12,13.00749969482422,13.012499809265135,12.890000343322756,12.925000190734865,11346800.0,-0.006681983231791033,1.6486447475592287,0.3113184800250495,60.44970988656338,48.15416589597662,-0.09679369005204208,-0.11256314865944539,0.2511844168631594,-0.09623995772102312,11.669044038069199,0.20499992370605113,0.03392562117843667,0.1123747348785411,-0.2626707392661043,0.4874202090231865,-0.0751480021937816,0.2998974719508638,0.5123683125878884,72.56627608254624,34.67538926170171,0.18752273707232295,8,-0.12749958038330256,0.028750419616697442,0.06375026702880682,-0.13999938964843928,-1.4674997329711932,4,-0.0686142567476814,-1.4545445087546933,13.095000267028807,-2.098607894864094,12.842499732971193,1.046512659463104,12.942500114440918,-0.0686142567476814
3310,2005-08-15,13.0600004196167,13.107500076293945,12.897500038146973,12.90999984741211,6331200.0,0.0040361888160080905,-1.399997820175367,1.8181996832626262,61.99740442613135,49.173336520828386,-0.1646493395503672,-0.17626697533819957,0.1768286138201507,-0.14705728537318663,12.288841141430803,0.21000003814697266,0.007428409178748652,0.1662504196166985,-0.20601684688100974,0.5385176861144068,-0.019883213632155616,0.35238405286555263,0.44142022459540975,75.73968904619163,33.096349517809315,0.18613363324885437,8,-0.18000030517578125,-0.02375030517578125,-0.023125410079956055,-0.19250011444091797,-1.392500877380371,0,-0.08192960291879825,1.6486447475592287,13.00749969482422,-1.4545445087546933,13.095000267028807,-2.098607894864094,12.842499732971193,-0.08192960291879825
3311,2005-08-16,12.772500038146973,13.06999969482422,12.772500038146973,13.037500381469727,10056800.0,-0.022013811043825715,-1.245277518866546,-1.7666622162035006,54.19501555503561,50.115152282635194,0.09261476431184157,0.1064526425595389,0.4360228898704612,0.1388351505893688,12.162278204321005,0.29749965667724787,-0.020292504169834302,-0.11474995613098216,-0.4908935025522574,0.2613935902902931,-0.30282172934161977,0.07332181707965546,0.7108421901291369,0.0,-43.491073038427885,0.1880717732106373,8,0.10750007629394531,0.2637500762939453,0.2643749713897705,0.0950002670288086,-0.694999694824217,1,-0.07692308266663239,-1.399997820175367,13.0600004196167,1.6486447475592287,13.00749969482422,-1.4545445087546933,13.095000267028807,-0.07692308266663239
3312,2005-08-17,12.832500457763672,12.912500381469727,12.767499923706055,12.800000190734865,5985600.0,0.0046976253229593645,-1.9743439263671665,-0.12264235819960247,39.97031002725259,50.324227150158755,0.011482507995594915,0.03443500310851988,0.35008663976057974,0.07624206371935038,11.957576290944552,0.14500045776367188,-0.03774589383127669,-0.04599957466125559,-0.4184891026841022,0.32648995336159103,-0.2322443386726789,0.14024518935016772,0.6331249228951581,16.455812336426938,-23.684184947050433,0.18624476401142312,8,0.047499656677246094,0.2037496566772461,0.2012495994567871,0.30124950408935547,-0.6975002288818359,2,-0.07870642453558496,-1.245277518866546,12.772500038146973,-1.399997820175367,13.0600004196167,1.6486447475592287,13.00749969482422,-0.07870642453558496
3313,2005-08-18,12.787500381469727,12.864999771118164,12.744999885559082,12.75,4876000.0,-0.003506727035939461,-4.052561837455831,1.153848411044988,39.67554867135643,50.552653490675795,0.07056605147406714,0.07397364514985583,0.3713170137656512,0.11680468367755736,11.450450598969736,0.11999988555908203,-0.059423751754478005,-0.08512468338012624,-0.4595557683966245,0.289306401636372,-0.27234022588837625,0.10209085912812377,0.6607624885241687,11.724268565069492,-24.95236208779407,0.1872155425082492,8,0.0924997329711914,0.2487497329711914,0.19812464714050293,0.3462495803833008,-0.6275005340576172,3,-0.08152496303509982,-1.9743439263671665,12.832500457763672,-1.245277518866546,12.772500038146973,-1.399997820175367,13.0600004196167,-0.08152496303509982
3314,2005-08-19,12.774999618530273,12.88249969482422,12.729999542236328,12.737500190734865,5900400.0,-0.0009775767402961932,-4.809449419629139,0.9999745689435465,41.57652226464041,50.10737224456238,0.11735532319358555,0.08658174410052766,0.35788144450489767,0.12379221339804225,10.939571030646485,0.1525001525878924,-0.06430411084501308,-0.09487543106079066,-0.471426567228761,0.28167570510717965,-0.28315099914477493,0.09340013702319361,0.6562479910119858,11.920533147398684,-21.99621756266621,0.18827556808398507,8,0.1712503433227539,0.26125049591064453,0.16500020027160645,0.4875006675720215,-0.6374998092651385,4,-0.08962814389665585,-4.052561837455831,12.787500381469727,-1.9743439263671665,12.832500457763672,-1.245277518866546,12.772500038146973,-0.08962814389665585
3315,2005-08-22,12.65999984741211,12.875,12.5600004196167,12.779999732971193,7386400.0,-0.009001939299579709,1.032252606449906,-3.200045777065889,39.270085593838516,49.110882420378346,0.24433197272116836,0.21641841316022337,0.44934533975755464,0.23714462315448515,9.595788090500282,0.3149995803833008,-0.03671202506660798,-0.21225018501281667,-0.5825129858104141,0.15801261578478076,-0.3973815854116154,-0.027118784614017954,0.7545728068875466,19.607758806072788,-11.862048478963636,0.18513140039879863,8,0.20125055313110352,0.3762502670288086,0.30500006675720215,0.6125001907348633,-0.6649999618530273,0,-0.08846760656067676,-4.809449419629139,12.774999618530273,-4.052561837455831,12.787500381469727,-1.9743439263671665,12.832500457763672,-0.08846760656067676
3316,2005-08-23,12.5600004196167,12.6875,12.50749969482422,12.654999732971193,8425600.0,-0.007898849052186296,1.2500059604701397,0.7916616996082015,38.21024905486158,47.98936170389938,0.31778656310947184,0.33040444054234364,0.5198095040972834,0.33649519441924625,8.241832747017083,0.18000030517577947,-5.690833618388069e-05,-0.3103746414184574,-0.6868236787294713,0.06607439589255648,-0.49859916007396343,-0.12215012276295134,0.8203893452956379,12.963119946122998,-20.86944504153728,0.18822451865550663,8,0.27499961853027344,0.47624969482421875,0.4024994373321533,0.7124996185302734,-0.2775001525878924,1,-0.07105898467856964,1.032252606449906,12.65999984741211,-4.809449419629139,12.774999618530273,-4.052561837455831,12.787500381469727,-0.07105898467856964
3317,2005-08-24,12.354999542236328,12.56999969482422,12.342499732971193,12.512499809265135,11365200.0,-0.016321725360788464,-1.493151830272042,1.6579095307887952,38.760819509663904,46.01174055437153,0.49881949305687456,0.5450383007065689,0.6928481979246364,0.5390497836800634,6.839906559206427,0.22749996185302734,0.005900565980130779,-0.5037505149841301,-0.9282704331008897,-0.07923059686737055,-0.7160104740425091,-0.29149055592575124,0.9730168184707217,2.3147796570654267,-33.806952922509645,0.21225995905837938,8,0.37000036239624023,0.6150002479553223,0.6075003147125244,0.9175004959106445,0.1700000762939453,2,-0.02246047828370401,1.2500059604701397,12.5600004196167,1.032252606449906,12.65999984741211,-4.809449419629139,12.774999618530273,-0.02246047828370401
3318,2005-08-25,12.357500076293945,12.454999923706055,12.27750015258789,12.399999618530273,9994400.0,0.00020239046137304761,1.3278635215248769,0.26983790591640683,41.47467247014753,43.90340306365866,0.4254428155657237,0.5044075219819835,0.6571913845924087,0.5327753697075259,6.679066374632176,0.17749977111816406,-0.009577821201748549,-0.4606249809265144,-0.9142417147391235,-0.007008247113905242,-0.687433347832819,-0.2338166140202098,0.8916749541942366,13.223137890376197,-26.27893746006313,0.2268083669063048,8,0.33500003814697266,0.5799999237060547,0.651249885559082,0.9149999618530273,0.24250030517578125,3,-0.018005247504626176,-1.493151830272042,12.354999542236328,1.2500059604701397,12.5600004196167,1.032252606449906,12.65999984741211,-0.018005247504626176
3319,2005-08-26,12.354999542236328,12.387499809265135,12.212499618530273,12.300000190734865,8712400.0,-0.00020234950776287786,1.9166726271368852,-1.2941163270801126,37.06755638287366,41.13341994774113,0.3639229741339065,0.46934276434536315,0.6282408409760158,0.5298923756283642,6.585496744750477,0.1750001907348615,-0.019870818445571814,-0.42400050163269043,-0.8962333495652999,0.048232346299919016,-0.6601169255989952,-0.1878840776663857,0.7970080004618243,21.50941006100633,-18.82023044101172,0.23611642396630517,8,0.28625011444091797,0.5500001907348633,0.7150003910064697,0.9175004959106445,0.2800006866455078,4,-0.01578305965593929,1.3278635215248769,12.357500076293945,-1.493151830272042,12.354999542236328,1.2500059604701397,12.5600004196167,-0.01578305965593929
3320,2005-08-29,12.302499771118164,12.357500076293945,12.217499732971193,12.262499809265135,6808400.0,-0.004249273416699895,-1.1538495396691801,0.7272806089716359,26.7273409502168,38.081456102761265,0.3326533814106991,0.48819741448080833,0.6517383829505263,0.5831552977289896,6.9293266589275,0.14000034332275213,-0.07425455192233699,-0.4392502784729011,-0.9390349845520358,0.06053442760623362,-0.6891426315124676,-0.18935792543333463,0.7367668206798434,18.947385328284554,-16.62789292833193,0.24989235303956725,8,0.26000022888183594,0.6024999618530273,0.7675001621246338,0.9700002670288086,0.15000057220459162,0,-0.013411905297522453,1.9166726271368852,12.354999542236328,1.3278635215248769,12.357500076293945,-1.493151830272042,12.354999542236328,-0.013411905297522453
3321,2005-08-30,12.142499923706055,12.27750015258789,12.032500267028807,12.25,14566400.0,-0.013005474528658967,2.015376128267449,-2.687504470352502,25.609834712446244,36.48584773444945,0.4401792927817141,0.6097583836179084,0.7812459548992408,0.7505002166390291,7.527874266471516,0.26999950408935725,-0.1398119061209009,-0.5550001144409187,-1.1026772947694337,-0.007322934112403701,-0.8288387046051753,-0.2811615242766621,0.7975546312998247,20.465074191505302,-12.97454609311334,0.2738385901642575,8,0.315000057220459,0.6725001335144043,0.875,1.130000114440918,0.7749996185302734,1,-0.012147419318406238,-1.1538495396691801,12.302499771118164,1.9166726271368852,12.354999542236328,1.3278635215248769,12.357500076293945,-0.012147419318406238
3322,2005-08-31,12.25749969482422,12.282500267028807,12.0,12.175000190734865,16132800.0,0.009470848000060483,3.2641341039465948,-0.7674367026844804,17.726461212570726,34.04706023902882,0.26265959974257136,0.46193268772371887,0.6409748510618307,0.6480196899010888,8.390714662786014,0.2825002670288068,-0.2172601675239818,-0.4041253089904764,-0.9689946270143981,0.16074400903344532,-0.6865599680024381,-0.12169064997851464,0.5554972598648682,56.593349011322914,28.820136373171255,0.282434659011961,8,0.18375015258788885,0.5412502288818342,0.6875002384185773,1.0150003433227521,0.5025005340576154,2,0.0020396143444443293,2.015376128267449,12.142499923706055,-1.1538495396691801,12.302499771118164,1.9166726271368852,12.354999542236328,0.0020396143444443293
3323,2005-09-01,12.172499656677244,12.50749969482422,12.162500381469727,12.449999809265135,19624400.0,-0.006934533164448475,-1.319333226478642,-3.363658432265597,17.760689412913493,31.400856588836938,0.2807739418228792,0.5289635630576601,0.6983888420096154,0.7434154030896636,8.894203714551823,0.34499931335449396,-0.2636713073170842,-0.4605003356933608,-1.0642642847427766,0.14326361335605498,-0.7623823102180687,-0.1586183611686529,0.5104177852615894,33.99010057276821,11.392038487111218,0.30188197452470794,9,0.2650003433227557,0.6262502670288104,0.7387504577636737,1.1000003814697283,0.6575002670288104,3,0.028958716105583537,3.2641341039465948,12.25749969482422,2.015376128267449,12.142499923706055,-1.1538495396691801,12.302499771118164,0.028958716105583537
3324,2005-09-02,12.074999809265135,12.267499923706055,12.0600004196167,12.2475004196167,7524800.0,-0.008009845977578256,-1.0493839951774546,0.6216234792769326,13.246302382616463,28.50932512092338,0.3000948009169022,0.6138298559155597,0.7728067244436101,0.8542026094741519,9.281280765170475,0.20749950408935547,-0.28888213009903474,-0.5300001621246349,-1.1832836879373474,0.12328336368807769,-0.8566419250309902,-0.20335839921827947,0.4986508419634852,14.778296426584484,-1.0523620931885294,0.32664176290635605,9,0.26875019073486506,0.5812501907348651,0.9231252670288104,1.1975002288818377,0.7100000381469744,4,0.04347830894388571,-1.319333226478642,12.172499656677244,3.2641341039465948,12.25749969482422,2.015376128267449,12.142499923706055,0.04347830894388571
3325,2005-09-06,12.135000228881836,12.227499961853027,12.057499885559082,12.087499618530273,9410000.0,0.004968978928733714,-2.1627898724295167,-0.27536488279522053,21.348377213699123,26.63578380523866,0.17633506235061347,0.5329123848210848,0.6960708720765734,0.8089313798588869,9.585912859023693,0.1700000762939453,-0.312697556779689,-0.4393747329711921,-1.121328202636711,0.24257873669432684,-0.7803514678039516,-0.09839799813843264,0.3724994659423846,26.601046317593376,8.405722398459307,0.34097673483275964,9,0.14999961853027344,0.46124982833862305,0.8631248474121094,1.1374998092651367,0.5450000762939435,1,0.04120313066084491,-1.0493839951774546,12.074999809265135,-1.319333226478642,12.172499656677244,3.2641341039465948,12.25749969482422,0.04120313066084491
3326,2005-09-07,12.067500114440918,12.157500267028807,11.982500076293945,12.107500076293945,12014800.0,-0.005562432069862289,1.499996594028689,-0.8420936395759717,15.848253629278645,24.089943151862517,0.18620904616223832,0.5602214416962923,0.7495746950126296,0.889041563227039,10.601970874311506,0.1750001907348615,-0.34646835881564897,-0.463124847412109,-1.1577905789494025,0.23154088412518448,-0.8104577131807567,-0.11579198164346138,0.3587996292114273,16.190495220725758,-2.1329583276859907,0.347332865768647,9,0.17749977111816406,0.505000114440918,0.929999828338623,1.2049999237060547,1.1575002670288086,2,0.03190389270608884,-2.1627898724295167,12.135000228881836,-1.0493839951774546,12.074999809265135,-1.319333226478642,12.172499656677244,0.03190389270608884
3327,2005-09-08,12.052499771118164,12.09000015258789,11.895000457763672,12.012499809265135,8261200.0,-0.0012430365179614267,2.3912776667468303,-1.0000000000000444,16.284439389299834,21.291028365101663,0.17186021956454312,0.5407256652154366,0.7412504215705376,0.9180499773732045,11.542341742165428,0.19499969482421875,-0.3705354797757092,-0.43862519264221156,-1.148301931711634,0.27105154642721097,-0.7934635621769228,-0.0837868231075003,0.293916032409669,25.714205638908016,6.2851779925861955,0.3548383695347109,9,0.14875030517578125,0.47625064849853516,0.945000171661377,1.2200002670288086,1.1675004959106428,3,0.07176932483259568,1.499996594028689,12.067500114440918,-2.1627898724295167,12.135000228881836,-1.0493839951774546,12.074999809265135,0.07176932483259568
3328,2005-09-09,12.09749984741211,12.137499809265135,12.029999732971193,12.11750030517578,7537600.0,0.0037336716157241323,2.5833677718791668,-0.5000119209402571,19.821873396384987,19.374841366602922,0.09621903857730096,0.4397077524903299,0.6801406935295287,0.8905754469807992,12.27014539437071,0.10750007629394176,-0.38665448787489254,-0.3437500953674313,-1.0138357296989238,0.3263355389640612,-0.6787929125331775,-0.008707278201685043,0.15863288696289146,54.36233019452423,32.57970398446248,0.3350428171657465,9,0.10375022888183594,0.43125057220458984,0.9000000953674316,1.1750001907348633,1.1750001907348633,4,0.054763413087494106,2.3912776667468303,12.052499771118164,1.499996594028689,12.067500114440918,-2.1627898724295167,12.135000228881836,0.054763413087494106
3329,2005-09-12,12.114999771118164,12.18000030517578,12.052499771118164,12.052499771118164,15035600.0,0.0014465735835325066,-3.080017089843693,-3.1249284760636002,23.414670001265534,19.00676681671945,0.045924413124449615,0.3709336138219541,0.6505126440102202,0.8930762483136139,12.956656876634117,0.1275005340576154,-0.39078023376673166,-0.2816251754760746,-0.9105411491926656,0.34729079824051645,-0.5960831623343701,0.03283281138222094,0.06890650793457098,66.16530570685299,42.28553503791497,0.3144579868582953,9,0.08625030517578125,0.41375064849853516,0.882500171661377,1.1575002670288086,1.0349998474121094,0,0.059017760305074995,2.5833677718791668,12.09749984741211,2.3912776667468303,12.052499771118164,1.499996594028689,12.067500114440918,0.059017760305074995
3330,2005-09-13,11.989999771118164,12.11750030517578,11.970000267028807,12.074999809265135,13102000.0,-0.010317788061209643,-1.360018615864617,-1.360000610351534,22.85716621238575,18.700914761157172,0.13626423509910524,0.4339084152922563,0.7665982394810662,1.0345992265476465,13.472929971199132,0.14750003814697266,-0.40687636650385883,-0.35312514305114817,-0.9237802845958658,0.21752999849356947,-0.6384527138235061,-0.06779757227879024,0.1900005340576154,33.33311025150266,7.738991826227448,0.28532757077235854,9,0.21125030517578125,0.5387506484985352,1.007500171661377,1.2825002670288086,1.6950006484985352,1,0.06630526200750753,-3.080017089843693,12.114999771118164,2.5833677718791668,12.09749984741211,2.3912776667468303,12.052499771118164,0.06630526200750753
3331,2005-09-14,11.789999961853027,12.029999732971193,11.767499923706055,11.99250030517578,13180000.0,-0.01668055154987591,-1.1212069835814311,2.3823559110951833,22.96655389897286,19.28314728186852,0.3140268093585501,0.5866032024488508,0.9476805141341114,1.2535197824637052,14.729843001902426,0.2624998092651385,-0.4230749645814562,-0.5039999485015869,-1.08802293399056,0.08002303698738622,-0.7960114412460744,-0.21198845575709946,0.39000034332275213,5.454549658064749,-22.130662062467586,0.29201149274448696,9,0.3474998474121094,0.6750001907348633,1.2074999809265137,1.4825000762939453,1.757499694824217,2,0.0754877308059696,-1.360018615864617,11.989999771118164,-3.080017089843693,12.114999771118164,2.5833677718791668,12.09749984741211,0.0754877308059696
3332,2005-09-15,11.822500228881836,11.86750030517578,11.71500015258789,11.787500381469727,10889200.0,0.0027565960249333887,1.4400024414062909,-0.17283845961843824,25.11630382711465,20.10043777233531,0.2384034711859897,0.5002022120939564,0.9075335837903715,1.2327768613751289,16.12891175537766,0.15250015258788885,-0.42167176099357384,-0.4209996700286869,-0.9832259988612151,0.14122665880384133,-0.7021128344449519,-0.13988650561242189,0.29500007629394354,23.118288391018734,-6.024058842808476,0.28111316441626455,9,0.16874980926513672,0.6162500381469727,1.2056245803833008,1.4499998092651367,1.9299993515014648,3,0.11862974205419308,-1.1212069835814311,11.789999961853027,-1.360018615864617,11.989999771118164,-3.080017089843693,12.114999771118164,0.11862974205419308
3333,2005-09-16,11.744999885559082,11.859999656677244,11.725000381469727,11.8149995803833,19209600.0,-0.006555326015847629,-1.454561217943128,-2.0,23.4782889930284,21.2373251734922,0.2781346042545767,0.5223791763233692,0.9794722685373483,1.3250563546614202,17.69319610733886,0.13499927520751775,-0.40773990419495654,-0.44637498855590785,-0.9892121720634499,0.09646219495163422,-0.7177935803096798,-0.17495639680213593,0.29200038909911896,6.451553360624159,-22.679091364448958,0.2714185917537715,9,0.22625017166137695,0.6937503814697266,1.2118749618530273,1.5275001525878906,2.1999998092651385,4,0.1255853891734211,1.4400024414062909,11.822500228881836,-1.1212069835814311,11.789999961853027,-1.360018615864617,11.989999771118164,0.1255853891734211
3334,2005-09-19,11.630000114440918,11.8100004196167,11.59000015258789,11.75,10256400.0,-0.009791381203805738,-1.2000047683761295,1.714291553133515,22.26806848204238,21.339513092197002,0.3613754069463706,0.5767716030659518,1.0746448294734812,1.4551149590152548,19.415805254882596,0.2200002670288086,-0.3980564829018256,-0.5041247844696048,-1.0290138599351195,0.020764290995909818,-0.7665693222023631,-0.24168024673684663,0.34260013580322024,7.582928963487418,-21.892505024120993,0.2624445377327574,9,0.25500011444091797,0.71875,1.296874761581421,1.6424999237060547,2.3149995803833026,0,0.14122957072602005,-1.454561217943128,11.744999885559082,1.4400024414062909,11.822500228881836,-1.1212069835814311,11.789999961853027,0.14122957072602005
3335,2005-09-20,11.539999961853027,11.774999618530273,11.5024995803833,11.625,13312000.0,-0.007738620094778659,-2.4062334225411717,0.7083343267450269,23.632407038737256,22.20441902658129,0.4001823537652509,0.6098281776351495,1.1413482980514864,1.55122113006205,21.271072745610176,0.27250003814697266,-0.38626979444948617,-0.5381249427795414,-1.0657583012315381,-0.0104915843275446,-0.8019416220055398,-0.274308263553543,0.356080268859861,7.109074999457603,-22.535095792310933,0.26381667922599866,9,0.30124998092651367,0.7649998664855957,1.4181251525878906,1.7325000762939453,2.2950000762939453,1,0.139514702079663,-1.2000047683761295,11.630000114440918,-1.454561217943128,11.744999885559082,1.4400024414062909,11.822500228881836,0.139514702079663
3336,2005-09-21,11.667499542236328,11.774999618530273,11.529999732971193,11.642499923706055,16207600.0,0.011048490537674871,1.0416676600783454,-0.2941130271853157,24.458883037488093,23.112690543046654,0.23465186719923992,0.43430330415385043,0.9921174239241815,1.4267988494442143,23.027248711559693,0.24499988555908025,-0.35587118112088234,-0.36600031852722203,-0.8725816051960376,0.1405809681415935,-0.6192909618616298,-0.11270967519281427,0.14986455841064306,45.205379235024296,18.18646305362735,0.2532906433344074,9,0.1737504005432129,0.6187500953674316,1.2906255722045898,1.6050004959106445,1.767500877380371,2,0.17291630225285393,-2.4062334225411717,11.539999961853027,-1.2000047683761295,11.630000114440918,-1.454561217943128,11.744999885559082,0.17291630225285393
3337,2005-09-22,12.077500343322756,12.119999885559082,11.74250030517578,11.74250030517578,17485600.0,0.03514041715641181,-1.2537285814736554,13.400205996795748,46.79056688150106,26.109212041392887,-0.19157591258715634,0.002579254018080235,0.5667163920913332,1.021133102198073,23.59048014893601,0.4525003433227539,-0.34197681775333777,0.0578754425048853,-0.42633646348209986,0.5420873484918705,-0.18423051048860728,0.2999813954983779,-0.5750007629394549,93.11748644007096,64.21348786842421,0.24210595299349252,9,-0.23625040054321467,0.129999637603758,0.8806247711181623,1.194999694824217,1.8274993896484375,3,0.12171387054997695,1.0416676600783454,11.667499542236328,-2.4062334225411717,11.539999961853027,-1.2000047683761295,11.630000114440918,0.12171387054997695
3338,2005-09-23,12.135000228881836,12.239999771118164,12.085000038146973,12.125,10870000.0,0.004760909453492168,-2.444432670707413,0.029851426098788943,52.08334575095489,29.294620458025037,-0.2717772404548988,-0.07635942794152406,0.4881222998767427,0.9675482945773606,23.765481372389136,0.16249942779540838,-0.31370388729929743,0.1265003204345696,-0.33470338613765627,0.5877040270067955,-0.10410153285154422,0.3571021737206834,-0.6201506423950196,85.76277761613811,52.79700633882398,0.23060185328611313,9,-0.2637505531311035,0.05749940872192383,0.823124885559082,1.1374998092651367,2.0050001144409197,4,0.13329207424749323,-1.2537285814736554,12.077500343322756,1.0416676600783454,11.667499542236328,-2.4062334225411717,11.539999961853027,0.13329207424749323
3339,2005-09-26,12.15999984741211,12.25749969482422,12.0649995803833,12.25,11099200.0,0.002060125097548271,2.666684831970845,-8.999809269502194,50.88966570507382,32.40934262387927,-0.3237702096644046,-0.12302450829201383,0.4399497668034744,0.9442537907472754,23.75904522388561,0.19250011444091975,-0.2848880844601851,0.1612499237060554,-0.2767734045076313,0.5992732519197421,-0.057761740400787076,0.38026158781289787,-0.616144253540039,87.08611488300103,51.11285077547884,0.2190116641068433,9,-0.2800002098083496,0.03249979019165039,0.7981252670288086,1.1125001907348633,1.9149999618530256,0,0.14679275245155488,-2.444432670707413,12.135000228881836,-1.2537285814736554,12.077500343322756,1.0416676600783454,11.667499542236328,0.14679275245155488
3340,2005-09-27,12.137499809265135,12.279999732971193,12.074999809265135,12.244999885559082,8969600.0,-0.0018503321076737134,1.3098612737881543,1.194443267070761,52.57351703710345,35.699005194782664,-0.31083454445504977,-0.11965440361627522,0.44135849924214376,0.9618388002633953,23.71400075798644,0.20499992370605824,-0.26315282933368067,0.14699988365173233,-0.2727700741136889,0.5667698414171536,-0.0628850952309783,0.35688486253444296,-0.5508255693359363,81.00001017252558,40.76772144864013,0.20988497888271107,9,-0.24625015258788885,0.05124998092651545,0.8537502288818377,1.0149998664855975,2.2775001525878924,1,0.14891863348820267,2.666684831970845,12.15999984741211,-2.444432670707413,12.135000228881836,-1.2537285814736554,12.077500343322756,0.14891863348820267
3341,2005-09-28,11.994999885559082,12.225000381469727,11.97249984741211,12.210000038146973,10545200.0,-0.011740467637105567,1.061221788853337,1.999999999999967,48.06723098533938,38.24910821236319,-0.15220309332448956,0.011835409757701143,0.566640396828511,1.0978266592093249,23.20427241040354,0.2525005340576172,-0.25486641102305363,0.011874961853028054,-0.4017892345310745,0.4255391582371306,-0.19495713633902412,0.21870706004508023,-0.3528596061865237,46.97671612767009,4.705243631138821,0.20683209819205134,9,-0.10375022888183594,0.09999990463256836,0.9537503719329834,1.1500000953674316,2.7200002670288086,2,0.15339726303816703,1.3098612737881543,12.137499809265135,2.666684831970845,12.15999984741211,-2.444432670707413,12.135000228881836,0.15339726303816703
3342,2005-09-29,12.282500267028807,12.287500381469727,11.885000228881836,11.987500190734865,16315600.0,0.023968352164458917,1.6393426220076543,-1.3720924043221212,55.34683140421056,41.790057369161204,-0.41078934473480366,-0.2884868276753014,0.26152280343269574,0.8061783359870756,22.68246069233056,0.4025001525878906,-0.22869702612525167,0.29812531471252335,-0.11916510535760416,0.7154157347826509,0.0894801046774596,0.5067705247475871,-0.589331231368357,98.75773601357135,55.6191079812274,0.208645210035064,9,-0.38750028610229315,-0.24625062942504705,0.6531248092651385,0.8574995994567889,2.8975000381469727,3,0.09383269916807313,1.061221788853337,11.994999885559082,1.3098612737881543,12.137499809265135,2.666684831970845,12.15999984741211,0.09383269916807313
3343,2005-09-30,12.524999618530273,12.539999961853027,12.207500457763672,12.342499732971193,15360000.0,0.01974348432561679,2.1293986706937793,0.6186435198655172,60.48593001054652,46.036486427883894,-0.5934139707395545,-0.5304185598133806,0.0071652605931387114,0.5622163357593415,22.841534058857675,0.33249950408935547,-0.17937188546344807,0.5229996681213382,0.04665504190077918,0.9993442943418973,0.2848273550110587,0.7611719812316178,-0.7723974482888956,97.70987031480001,55.10935896440496,0.23817231311027975,9,-0.5037498474121094,-0.5037498474121094,0.32250022888183594,0.6150002479553223,2.6800003051757812,4,0.11017965321126733,1.6393426220076543,12.282500267028807,1.061221788853337,11.994999885559082,1.3098612737881543,12.137499809265135,0.11017965321126733
3344,2005-10-03,12.600000381469727,12.619999885559082,12.462499618530273,12.577500343322756,12447200.0,0.0059880850478024605,4.040085450522621,0.1232879575679898,66.01050893650083,50.74516441652428,-0.577031302478817,-0.5945540306858526,-0.07664883055010563,0.4819828272783795,22.57750273116289,0.1575002670288086,-0.12829126715512906,0.5717504024505615,0.02570447802202125,1.1177963268791018,0.2987274402362914,0.8447733646648317,-0.7529104762349501,97.27897776445661,51.295916469466384,0.27302296221427047,10,-0.5250005722045898,-0.5387506484985352,0.21499967575073242,0.5187497138977051,2.1499996185302734,0,0.12222221549436152,2.1293986706937793,12.524999618530273,1.6393426220076543,12.282500267028807,1.061221788853337,11.994999885559082,0.12222221549436152
3345,2005-10-04,12.635000228881836,12.720000267028807,12.600000381469727,12.61750030517578,12366000.0,0.002777765583529934,-3.5714441416893057,0.7777730682831057,74.2816067542037,56.28102260727046,-0.49212275007924156,-0.622068269038305,-0.11322527738609622,0.4411022723821727,22.43334649702843,0.11999988555908025,-0.060805911002978164,0.5817502498626705,-0.027051760973542116,1.1905522606988832,0.2773492444445651,0.886151255280776,-0.6797029264016565,89.82035517799464,37.11161024330946,0.30440100541810633,10,-0.4037499427795428,-0.5237503051757812,0.1381244659423828,0.4512495994567871,2.114999771118164,1,0.11396909808451472,4.040085450522621,12.600000381469727,2.1293986706937793,12.524999618530273,1.6393426220076543,12.282500267028807,0.11396909808451472
3346,2005-10-05,12.452500343322756,12.647500038146973,12.43000030517578,12.614999771118164,13584000.0,-0.014443995429609169,-1.0963879786192414,-9.285722070843642,66.66666666666673,58.48947813895553,-0.20848471050394934,-0.431362424284762,0.06602841795376513,0.6132075074093475,21.953323587240327,0.21749973297119318,0.021284134555552114,0.38000035285949885,-0.25450334844721034,1.014504054166208,0.06274850220614425,0.6972522035128534,-0.3748505665147963,67.96408245684803,11.036780730845798,0.31725185065335476,10,-0.15000009536743342,-0.341250419616701,0.28124952316284,0.6337494850158674,2.5324993133544886,2,0.15759884074868524,-3.5714441416893057,12.635000228881836,4.040085450522621,12.600000381469727,2.1293986706937793,12.524999618530273,0.15759884074868524
3347,2005-10-06,12.917499542236328,13.024999618530273,12.767499923706055,12.875,31441600.0,0.03734183385611489,1.0,-0.26153656546924164,75.74094553439494,61.118100337115536,-0.6054711653996279,-0.8729941926929286,-0.3965581826815985,0.14125034872909126,21.45645537842179,0.5724992752075178,0.12567215285852384,0.8017495632171627,0.06353849631816644,1.539960630116159,0.4326440297676655,1.17085509666666,-0.7370736869930337,86.85013007314427,22.5656557413173,0.3691055334494977,10,-0.46249961853027344,-0.653749942779541,-0.2812495231628418,0.0787506103515625,2.157500267028807,3,0.1391523649352011,-1.0963879786192414,12.452500343322756,-3.5714441416893057,12.635000228881836,4.040085450522621,12.600000381469727,0.1391523649352011
3348,2005-10-07,12.760000228881836,12.957500457763672,12.697500228881836,12.9399995803833,11320800.0,-0.012192709033162052,1.4185943356472754,-4.235324477156449,74.35346395664072,63.72518903173408,-0.3911229751580887,-0.6991636651617679,-0.257205288078044,0.2897673549445443,21.090698131209063,0.26000022888183594,0.22569071769157745,0.6111252307891846,-0.18111595803226344,1.4033664196106326,0.21500463637845968,1.0072458251999095,-0.42755109624688536,55.46223605630385,-15.333881896680893,0.39612059441072406,10,-0.30500030517578125,-0.49625062942504883,-0.1400003433227539,0.07624959945678711,2.3949995040893572,4,0.18965517499101248,1.0,12.917499542236328,-1.0963879786192414,12.452500343322756,-3.5714441416893057,12.635000228881836,0.18965517499101248
3349,2005-10-10,12.829999923706055,12.949999809265135,12.574999809265135,12.755000114440918,9828000.0,0.0054858694019281895,1.3809555526625983,-0.4166671081841446,78.04349836195952,66.55518695671809,-0.3979356755595944,-0.751374190486537,-0.34386439788395684,0.20710942045507608,20.767950886797987,0.375,0.2731370034824785,0.6453749179840091,-0.2029722494556907,1.493722085423709,0.22120133426415833,1.06954850170386,-0.3728917036099464,67.22690422534318,-11.144971471238293,0.42417358371985014,10,-0.375,-0.5662503242492676,-0.21187496185302734,-0.029999732971191406,2.310000419616701,0,0.18511301746866748,1.4185943356472754,12.760000228881836,1.0,12.917499542236328,-1.0963879786192414,12.452500343322756,0.18511301746866748
3350,2005-10-11,12.78499984741211,12.90999984741211,12.737500190734865,12.822500228881836,8873600.0,-0.003507410488038931,-1.6037743997236567,-0.5000063578449448,75.19731500213318,69.56964073636185,-0.2809763557488232,-0.6785505448969147,-0.31348870461995837,0.23894131091615378,20.12826110920091,0.17249965667724432,0.31015041420450373,0.5606248378753662,-0.3230887458648901,1.4443384216156225,0.11876804600523805,1.0024816297454944,-0.2256711755978511,59.66385746479427,-21.957242924833615,0.44185679187012833,10,-0.3299999237060547,-0.5212502479553223,-0.2849998474121094,0.015000343322753906,2.4250001907348633,1,0.15369575096128285,1.3809555526625983,12.829999923706055,1.4185943356472754,12.760000228881836,1.0,12.917499542236328,0.15369575096128285
3351,2005-10-12,12.68000030517578,12.975000381469727,12.625,12.75,11514000.0,-0.008212713608876876,-2.8888865341414824,1.8666395402065477,65.75165341161528,70.72573207051794,-0.0766518247526431,-0.5306630634524154,-0.22399042993094298,0.33038767553579795,18.703399125505175,0.35000038146972656,0.34909234979560644,0.41112527847289826,-0.47012010384676195,1.2923706607925585,-0.029497412686932734,0.8517479696327293,0.34499931335449396,23.333453425705468,-54.48570101819021,0.4406226911598305,10,-0.06375026702880682,-0.41625070571899236,-0.2393753528594953,0.11999988555908381,2.929999351501465,2,0.1632491833599783,-1.6037743997236567,12.78499984741211,1.3809555526625983,12.829999923706055,1.4185943356472754,12.760000228881836,0.1632491833599783
3352,2005-10-13,13.225000381469727,13.287500381469727,12.710000038146973,12.720000267028807,21985200.0,0.04298107753763114,-1.1999989100876836,-7.21431880108976,72.70835816862568,72.08377964363783,-0.5295907129531958,-1.0173648101972574,-0.776785944347349,-0.2248545849426442,17.357687609374878,0.6075000762939471,0.4053978871032946,0.8860003471374505,-0.06604937108346753,1.8380500653583685,0.4099754880269906,1.3620252062479103,-0.6000003814697266,91.22807722011859,13.818321047843156,0.4760248591104592,10,-0.36625003814697266,-0.8300004005432129,-0.8162503242492676,-0.4350004196166992,2.2649993896484375,3,0.13308122680083612,-2.8888865341414824,12.68000030517578,-1.6037743997236567,12.78499984741211,1.3809555526625983,12.829999923706055,0.13308122680083612
3353,2005-10-14,13.220000267028807,13.25,13.11750030517578,13.197500228881836,14046000.0,-0.00037808047612053475,2.212133122175127,0.044554520887347585,72.26893315419197,72.77916011227018,-0.46448243123005106,-0.9446270356172359,-0.7723853570026957,-0.229670863015615,15.9392521707428,0.13249969482422053,0.487942526752267,0.8072502136230444,-0.17896398221385112,1.79346440945994,0.31414311570459574,1.300357311541493,-0.5950002670288068,90.52630733585751,13.74815232260461,0.4931070979184481,10,-0.3612499237060529,-0.8250002861022931,-0.8550000190734846,-0.4737501144409162,2.729999542236328,4,0.14031766299300075,-1.1999989100876836,13.225000381469727,-2.8888865341414824,12.68000030517578,-1.6037743997236567,12.78499984741211,0.14031766299300075
3354,2005-10-17,13.272500038146973,13.327500343322756,13.109999656677244,13.149999618530273,8214000.0,0.003971238279707245,-1.1481512878113538,5.444453863434499,73.54774271823531,72.69761966382926,-0.4599218652153443,-0.9146607033653318,-0.8213408039869847,-0.29265959904789796,14.126370599920271,0.21750068664551137,0.5429813172451254,0.7776249885559086,-0.20769033470257803,1.7629403118143951,0.28496732692666527,1.2702826501851519,-0.6342500305175776,92.1707788902085,15.268746258381483,0.4926576616292432,10,-0.3937497138977051,-0.8575000762939453,-0.9074997901916504,-0.526249885559082,2.502499580383301,0,0.14183459705508827,2.212133122175127,13.220000267028807,-1.1999989100876836,13.225000381469727,-2.8888865341414824,12.68000030517578,0.14183459705508827
3355,2005-10-18,13.149999618530273,13.262499809265135,13.06999969482422,13.192500114440918,8403200.0,-0.009229641685034151,1.1095916181119871,-0.34694163533176076,74.16319014243271,73.53056671669214,-0.2868518584949218,-0.7013155433432061,-0.700273221801968,-0.18222539843518604,11.909766868839512,0.20250034332275213,0.5680660836162978,0.5746245861053474,-0.3429599641475001,1.4922091363581949,0.11583231097892366,1.0334168612317711,-0.484179597473144,74.73300526047835,-5.7084094094623765,0.4587922751264242,10,-0.19874954223632812,-0.7349996566772461,-0.7849993705749512,-0.4037494659423828,2.7250003814697266,1,0.15133085798635926,-1.1481512878113538,13.272500038146973,2.212133122175127,13.220000267028807,-1.1999989100876836,13.225000381469727,0.15133085798635926
3356,2005-10-19,13.6850004196167,13.6850004196167,13.074999809265135,13.162500381469727,18472000.0,0.04068447274572784,1.3349303954690959,-12.293975092561427,76.58769215415865,73.62464967444367,-0.7025136170178143,-1.1356456495393559,-1.2368060310489,-0.728060309710358,10.001185556983176,0.6100006103515643,0.5921948921676119,1.0087503433227543,0.06810870483149323,1.9493919818140153,0.5384295240771237,1.4790711625683848,-0.9927131856689453,100.0,20.971823414043655,0.4703208192456307,10,-0.5550003051757812,-1.0912504196166992,-1.320000171661377,-0.9387502670288086,2.1649999618530273,2,0.11143584740737533,1.1095916181119871,13.149999618530273,-1.1481512878113538,13.272500038146973,2.212133122175127,13.220000267028807,0.11143584740737533
3357,2005-10-20,13.547499656677244,13.772500038146973,13.447500228881836,13.645000457763672,16716000.0,-0.010047552701741624,-1.1848751887315636,-0.18660439036944493,70.18756032248302,73.16177149287059,-0.5210425538118084,-0.9300539338032241,-1.099242829430466,-0.598950105373925,10.053269233627836,0.3249998092651367,0.6000435758900409,0.797749614715574,-0.17507713751609089,1.770576366947239,0.3113362385997416,1.2841629908314065,-0.7956496315893542,67.9714916002033,-8.334453698645518,0.4864133761158322,10,-0.37374973297118963,-0.9099998474121076,-1.2462496757507306,-0.8649997711181623,2.0174999237060565,3,0.1522421149487494,1.3349303954690959,13.6850004196167,1.1095916181119871,13.149999618530273,-1.1481512878113538,13.272500038146973,0.1522421149487494
3358,2005-10-21,13.7524995803833,13.8125,13.600000381469727,13.74250030517578,15218400.0,0.015131937914832694,2.2692220225213657,-0.10255582616862459,71.64318209577716,72.45062524107254,-0.6374897774756487,-1.0621169249971238,-1.3099370023775236,-0.811872391075326,10.71071194097476,0.2650003433227557,0.6453803873750577,0.9218745708465583,-0.10329659055876306,1.9470457322518797,0.40928899014389764,1.434460151549219,-0.9189975542506836,91.91913872648244,17.51158554042844,0.5125855807026602,10,-0.5337495803833008,-1.0949997901916504,-1.5374994277954102,-1.0962495803833008,1.6675004959106445,4,0.12634068305759127,-1.1848751887315636,13.547499656677244,1.3349303954690959,13.6850004196167,1.1095916181119871,13.149999618530273,0.12634068305759127
3359,2005-10-24,13.94499969482422,14.125,13.75,13.835000038146973,12607800.0,0.013997463756734385,-1.6785739830586408,11.000762994752634,73.22694339908497,72.23169506295608,-0.732192075794373,-1.1742364019025047,-1.5031910644522863,-1.0164452384100482,11.569000624058335,0.375,0.6319842341912683,1.0251246929168722,-0.0630816711919735,2.113331057025718,0.4810215108624494,1.5692278749712951,-1.0135978713048654,82.93836463433169,10.047491604376091,0.544103182054423,10,-0.5699996948242205,-1.1312499046325701,-1.7399995326995867,-1.2887496948242205,1.280000686645506,0,0.14377914365857491,2.2692220225213657,13.7524995803833,-1.1848751887315636,13.547499656677244,1.3349303954690959,13.6850004196167,0.14377914365857491
3360,2005-10-25,13.94499969482422,14.050000190734865,13.774999618530273,14.0,11297000.0,0.0,2.5483787608440935,-0.5000043348967619,78.2938286148597,73.6252700855388,-0.6150175619836702,-1.0876440549364812,-1.505653071076587,-1.0254870205453699,12.583295557512464,0.2750005722045916,0.6367783915359535,0.9347496986389174,-0.17977961753138239,2.0492790148092173,0.3774850405537684,1.4920143567240665,-0.8703660901271881,82.85711690682623,8.957086741608165,0.5572646580851498,10,-0.5274996757507342,-1.1312499046325701,-1.8281245231628436,-1.3512496948242205,1.625,1,0.13122982888162205,-1.6785739830586408,13.94499969482422,2.2692220225213657,13.7524995803833,-1.1848751887315636,13.547499656677244,0.13122982888162205
3361,2005-10-26,13.835000038146973,14.125,13.774999618530273,14.010000228881836,8237600.0,-0.007888107499785413,-1.3728756574672438,3.181803995006345,70.0985846346685,73.33529524843243,-0.36202206748084187,-0.8777299665761404,-1.3901759732742605,-0.9265778796776107,13.298608532469213,0.35000038146972656,0.6281925196445641,0.732750034332275,-0.3315544235306245,1.7970544921951745,0.20059780540082528,1.2649022632637248,-0.6343224660135842,57.195563125519065,-14.443990437280782,0.5321522289314496,10,-0.23750019073486328,-1.007500171661377,-1.7618751525878906,-1.2850003242492676,2.130000114440918,2,0.14745211103926104,2.5483787608440935,13.94499969482422,-1.6785739830586408,13.94499969482422,2.2692220225213657,13.7524995803833,0.14745211103926104
3362,2005-10-27,13.4350004196167,13.949999809265135,13.4350004196167,13.789999961853027,9327600.0,-0.028912151602989655,-1.9014087533982986,2.028566601816884,63.36633738156965,72.34611794036329,0.07923066571686554,-0.4078727289021611,-0.9911682999569855,-0.5389896375666492,13.187154210197672,0.5149993896484357,0.6280402414563397,0.2751254081726078,-0.7251749970791685,1.275425813424384,-0.2250247944532795,0.775275610798495,-0.12340415613931732,0.0,-70.64198792304994,0.5001502026258879,10,0.16249942779541016,-0.5012502670288086,-1.3712506294250488,-0.8850007057189941,2.544999122619629,3,0.17975436445292847,-1.3728756574672438,13.835000038146973,2.5483787608440935,13.94499969482422,-1.6785739830586408,13.94499969482422,0.17975436445292847
3363,2005-10-28,13.904999732971193,13.914999961853027,13.5600004196167,13.5649995803833,9345000.0,0.034983200496833566,-1.0285776566757494,-0.9577481436907025,68.37606391736773,71.7714869624891,-0.3166859622722811,-0.8107526759233554,-1.4552678682923172,-1.0171966012707845,14.281663254310988,0.4799995422363281,0.6853099809001861,0.6761247158050558,-0.33014806806077424,1.682397499670886,0.1729883238721417,1.17926110773797,-0.49579502111109797,68.11588393914751,-2.8358934943102128,0.5031363919329146,10,-0.3074998855590838,-0.8999996185302752,-1.8806247711181658,-1.355000019073488,1.9949998855590803,4,0.11938150875874931,-1.9014087533982986,13.4350004196167,-1.3728756574672438,13.835000038146973,2.5483787608440935,13.94499969482422,0.11938150875874931
3364,2005-10-31,14.140000343322756,14.244999885559082,13.850000381469727,14.0,15043200.0,0.01690043976011979,1.2571437135048678,0.41176553085976814,71.74960161527585,71.50331045947169,-0.4645423842864691,-0.9744240491119207,-1.6811133674294556,-1.2598801046569363,15.94987896622388,0.39499950408935547,0.6833378766710929,0.8341253280639673,-0.20468617981409842,1.872936835942033,0.31471957412493445,1.3535310820030002,-0.7049999237060565,87.037085004227,14.051976990866066,0.5194057539390327,10,-0.4800004959106463,-1.0750002861022967,-2.1081256866455096,-1.5900006294250506,1.5299997329711896,0,0.09052331696552152,-1.0285776566757494,13.904999732971193,-1.9014087533982986,13.4350004196167,-1.3728756574672438,13.835000038146973,0.09052331696552152
3365,2005-11-01,14.074999809265135,14.199999809265135,14.03499984741211,14.149999618530273,13858400.0,-0.004596925917920158,-1.1290354336764286,-0.535711609593946,72.68290610298484,71.0694453426746,-0.2844443175684983,-0.8390283759020942,-1.6038169219336886,-1.2009027944830333,17.299611066304124,0.16499996185302557,0.6857446917617995,0.6971248149871805,-0.345509948480462,1.739759578454823,0.17580743325335924,1.2184421967210017,-0.5265994644165026,79.01232242219287,-0.24291885624980125,0.5213173817338214,11,-0.23499965667724432,-1.009999752044676,-2.038750171661375,-1.5250000953674299,1.3500003814697301,1,0.0817051927380903,1.2571437135048678,14.140000343322756,-1.0285776566757494,13.904999732971193,-1.9014087533982986,13.4350004196167,0.0817051927380903
3366,2005-11-02,14.414999961853027,14.520000457763672,14.130000114440918,14.225000381469727,13744200.0,0.02415631667462481,-1.0526327677377094,-2.5333341810459324,70.73168705545748,71.12990386856066,-0.569939560428093,-1.0798278564645223,-1.924093042884035,-1.5471658043445657,19.15291538726902,0.44500064849853693,0.6921658273537616,0.9389999866485592,-0.10633090063409512,1.9843308739312135,0.41633454300723116,1.4616654302898873,-0.7690756813049315,90.32253527935626,12.0620369866148,0.5226654436413275,11,-0.4374995231628418,-1.2124996185302734,-2.375000238418579,-1.8650002479553223,1.1400003433227521,2,0.08012485161482585,-1.1290354336764286,14.074999809265135,1.2571437135048678,14.140000343322756,-1.0285776566757494,13.904999732971193,0.08012485161482585
3367,2005-11-03,14.71500015258789,14.949999809265135,14.420000076293945,14.545000076293945,17615000.0,0.020811667813303236,-1.523807793788394,0.8947392196919123,73.61767776674607,71.34929227644609,-0.7676391729309504,-1.305176217701284,-2.193867704639244,-1.8514685237587507,20.492531809892167,0.5349998474121076,0.7201052630021145,1.1491251468658454,0.001858148411297833,2.296392145320393,0.5754916476385716,1.7227586460931192,-0.9292236836853025,83.09354245567825,6.120845831345591,0.5736334992272735,11,-0.5225000381469727,-1.2975001335144043,-2.7218754291534424,-2.1650004386901855,0.7299995422363299,3,0.08494733177288927,-1.0526327677377094,14.414999961853027,-1.1290354336764286,14.074999809265135,1.2571437135048678,14.140000343322756,0.08494733177288927
3368,2005-11-04,15.18000030517578,15.289999961853027,15.050000190734865,15.1850004196167,13103000.0,0.031600417789062085,1.2325643288990844,-0.029412424687822496,76.65966550644129,71.73070584393012,-1.127413272907292,-1.6649426773256,-2.622696412936495,-2.3183903558286705,22.34538610927599,0.5749998092651367,0.7098298019190423,1.493125295639036,0.20225054161776157,2.7840000496603103,0.8476879186283988,2.138562672649673,-1.184663635007933,92.36113272699926,16.595796233229535,0.6454373770106372,11,-0.8175001144409162,-1.4312500953674299,-3.2143754959106428,-2.6300005912780744,0.5699996948242205,4,0.052700870947135714,-1.523807793788394,14.71500015258789,-1.0526327677377094,14.414999961853027,-1.1290354336764286,14.074999809265135,0.052700870947135714
3369,2005-11-07,15.204999923706055,15.484999656677244,15.114999771118164,15.369999885559082,11982600.0,0.0016468786579504346,-1.144925212641555,32.99923707799705,79.52585415475704,71.86759757058537,-1.0671032118353843,-1.5841083336072117,-2.610407700580808,-2.3439882432123014,24.85957283604025,0.36999988555908025,0.7396801766227501,1.3993749141693108,0.007395192787276628,2.791354635551345,0.7033850534782928,2.095364774860329,-0.950730595201172,80.68967104808831,4.595726662568325,0.6959898606910172,11,-0.744999885559082,-1.2474999427795428,-3.1837501525878906,-2.6550002098083496,0.625,0,0.04570862862949765,1.2325643288990844,15.18000030517578,-1.523807793788394,14.71500015258789,-1.0526327677377094,14.414999961853027,0.04570862862949765
3370,2005-11-08,14.75,15.25,14.71500015258789,15.199999809265135,14185000.0,-0.029924362117007663,-1.057693683185422,2.7272722018322004,65.66175589924595,71.37461659998289,-0.543008627110801,-1.0270024108874942,-2.120945296769907,-1.8904022460142542,26.989123495381605,0.5349998474121094,0.740842184469134,0.846124982833862,-0.5196786524763564,2.2119286181440803,0.1632231651787528,1.529026800488971,-0.24958460586064568,45.756464576793746,-26.18523102655388,0.6829018176551089,11,-0.28999996185302734,-0.7925000190734881,-2.681875228881836,-2.200000286102295,1.0600004196166992,1,0.062372886528403004,-1.144925212641555,15.204999923706055,1.2325643288990844,15.18000030517578,-1.523807793788394,14.71500015258789,0.062372886528403004
3371,2005-11-09,14.75,14.90999984741211,14.720000267028807,14.75,10166800.0,0.0,-5.333375719235466,-0.0,68.42912511301586,71.93714857014355,-0.446523122351147,-0.9106619434010721,-2.0806142125236136,-1.8913515167854449,29.48483009922014,0.18999958038330256,0.7209933234880346,0.7426249980926514,-0.544113530752881,2.029363526938184,0.09925573366988516,1.3859942625154176,-0.05266775335306839,30.985920537854668,-39.745392815933315,0.6433692644227658,11,-0.22749996185302734,-0.7925000190734881,-2.578749895095825,-2.200000286102295,0.8450002670288068,2,0.045762724795584075,-1.057693683185422,14.75,-1.144925212641555,15.204999923706055,1.2325643288990844,15.18000030517578,0.045762724795584075
3372,2005-11-10,14.984999656677244,14.989999771118164,14.369999885559082,14.40999984741211,15788200.0,0.015932180113711558,1.1196575901874255,100.0,68.71678432272162,71.97500639296067,-0.49006943783632906,-1.061468296859715,-2.275427882370831,-2.123708163575893,30.813604995160414,0.619999885559082,0.6981152417030145,0.8896246910095194,-0.4124640151728496,2.1917133971918883,0.23858033791833577,1.540669044100703,0.5,55.15694146747835,-12.361606121674313,0.6510443530911841,11,-0.317499637603758,-0.9549999237060547,-2.778124570846556,-2.4349999427795392,0.3400001525878906,3,0.03803808218604443,-5.333375719235466,14.75,-1.057693683185422,14.75,-1.144925212641555,15.204999923706055,0.03803808218604443
3373,2005-11-11,15.074999809265135,15.15999984741211,14.984999656677244,15.039999961853027,8672600.0,0.006006016326319141,-1.413788113966975,0.06086932003827677,67.7116028696332,71.52633986566704,-0.44326583791198715,-1.059702511664069,-2.3206274659744555,-2.210914315276421,32.31945985800262,0.17500019073486506,0.7258964723021482,0.8868748664855932,-0.41693728096491967,2.190687013936106,0.23496879276033766,1.5387809402108488,0.3876998519897459,63.22870568834767,-2.2427030783835633,0.6519060737252562,11,-0.3150000572204572,-1.0450000762939453,-2.715625047683714,-2.52500009536743,0.005000114440919745,4,0.024543939651109126,1.1196575901874255,14.984999656677244,-5.333375719235466,14.75,-1.057693683185422,14.75,0.024543939651109126
3374,2005-11-14,15.154999732971193,15.25,15.06999969482422,15.095000267028807,6762400.0,0.005306794342835763,-2.2727146622278442,1.714277929155502,68.50153244111783,71.06174279212625,-0.40694113605433024,-1.0450177233383346,-2.350830331522898,-2.284552999236295,33.709502273855755,0.18000030517577947,0.8099003238620632,0.8727498054504412,-0.4245296709204034,2.170029281821286,0.22411006726501803,1.5213895436358644,0.2858459327697709,89.20451651427767,24.86104704447375,0.6486397381854226,11,-0.34749984741211115,-1.1250000000000036,-2.7956249713897723,-2.605000019073488,0.1100006103515625,0,0.039260988288526644,-1.413788113966975,15.074999809265135,1.1196575901874255,14.984999656677244,-5.333375719235466,14.75,0.039260988288526644
3375,2005-11-15,15.140000343322756,15.34000015258789,14.979999542236328,15.34000015258789,5711800.0,-0.0009897320958577316,2.600009536752259,-3.333359824522137,70.5511908466467,71.04168765781395,-0.2514243154403335,-0.9204819621821887,-2.287115759263223,-2.2601812432138253,35.24773787226712,0.3600006103515625,0.8435118112421627,0.7582503795623801,-0.47716359822870835,1.9936643573534685,0.14054339066683674,1.3759573684579234,0.2794284068145707,79.38146863837976,13.549982857780918,0.6177069888955441,11,-0.21250057220459162,-1.0850005149841326,-2.780625581741335,-2.5900006294250506,0.25,1,0.04557460797466972,-2.2727146622278442,15.154999732971193,-1.413788113966975,15.074999809265135,1.1196575901874255,14.984999656677244,0.04557460797466972
3376,2005-11-16,15.210000038146973,15.289999961853027,15.085000038146973,15.239999771118164,6561600.0,0.004623493608775897,2.1538422037193268,0.14999880790596895,81.1950799108875,71.88362122938521,-0.21992093709493155,-0.9174107253059081,-2.3044064040078105,-2.318390320719555,35.643347225042206,0.2049999237060547,0.8504919239685851,0.752000093460083,-0.4905722490369975,1.9945724359571635,0.13071392221154277,1.3732862647086232,0.18844013469878895,86.59793003571853,11.925353359076354,0.6212861712485399,11,-0.2825002670288086,-1.1550002098083496,-2.8506252765655518,-2.8025002479553223,0.06999969482422053,2,0.03944775673668066,2.600009536752259,15.140000343322756,-2.2727146622278442,15.154999732971193,-1.413788113966975,15.074999809265135,0.03944775673668066
3377,2005-11-17,15.609999656677244,15.625,15.255000114440918,15.380000114440918,11739200.0,0.02629846269079983,1.8461504603308514,-7.666719649044668,80.72072356912737,72.334849903017,-0.5359775608519683,-1.2173864688143237,-2.645478615628404,-2.708544618022618,36.057694399432286,0.41499996185302734,0.8764733522117183,1.0488747119903543,-0.21764400394083694,2.3153934279215456,0.4156153540247587,1.68213406995595,-1.2399997711181623,97.67436702684454,21.2564933132099,0.6332593579655958,11,-0.6124997138977033,-1.442499637603758,-3.1699998378753644,-3.262499809265135,-0.3350000381469709,3,-0.0009608834066835437,2.1538422037193268,15.210000038146973,2.600009536752259,15.140000343322756,-2.2727146622278442,15.154999732971193,-0.0009608834066835437
3378,2005-11-18,15.489999771118164,15.8100004196167,15.380000114440918,15.744999885559082,14759200.0,-0.007687372722506747,1.233760957931945,-1.108698356359785,75.37593964744863,71.87374829109385,-0.41055399843864215,-1.0124521988698874,-2.4681814857453457,-2.5757445496893485,36.501274093077384,0.43000030517578125,0.8938850327271339,0.841999816894532,-0.4293292839255045,2.1133289177145684,0.20633526648451372,1.4776643673045502,-1.0948998832702639,61.44574575529202,-13.06587462247144,0.6356645504100181,11,-0.39999961853027344,-1.049999713897705,-2.8631246089935303,-3.0949997901916504,-0.21000003814697088,4,-0.010652031264757,1.8461504603308514,15.609999656677244,2.1538422037193268,15.210000038146973,2.600009536752259,15.140000343322756,-0.010652031264757
3379,2005-11-21,15.949999809265135,16.0,15.604999542236328,15.609999656677244,15397600.0,0.02969658133918518,-1.2571430128446395,-1.3333333333333333,80.68741380246854,73.54326583589635,-0.8423437750833447,-1.3855803695906772,-2.8649218550382862,-3.018103772535346,36.37629063386518,0.5100002288818359,0.8861522761103338,1.201749849319457,-0.149842737783354,2.553342436422268,0.5259535557680515,1.8775461428708624,-1.4983039001464835,95.09802271613785,20.2817902841729,0.6757962935514051,11,-0.7649998664855939,-1.4149999618530256,-3.323124647140501,-3.5549998283386213,-0.694999694824217,0,-0.05454544802274597,1.233760957931945,15.489999771118164,1.8461504603308514,15.609999656677244,2.1538422037193268,15.210000038146973,-0.05454544802274597
3380,2005-11-22,15.774999618530273,15.989999771118164,15.6899995803833,15.920000076293945,11671200.0,-0.010971798923358422,1.1052656235360254,-0.4264717432036711,73.5294185586443,74.10996510763285,-0.5661989044522695,-1.1240840548590807,-2.623361495483728,-2.8238662984137264,36.24455291321374,0.3000001907348633,0.8152285375346029,0.9352496623992916,-0.4350265958882744,2.3055259206868577,0.2501115332555077,1.6203877915430756,-1.230405463958741,75.40979334971082,2.4494593645546416,0.6851381291437835,11,-0.5899996757507324,-1.239999771118164,-3.128124475479126,-3.359999656677246,-0.7699995040893555,1,-0.032329590335358316,-1.2571430128446395,15.949999809265135,1.233760957931945,15.489999771118164,1.8461504603308514,15.609999656677244,-0.032329590335358316
3381,2005-11-23,15.875,15.9350004196167,15.734999656677244,15.800000190734865,7876400.0,0.006339168550740348,1.0512830544864296,-0.5172384309804934,71.56134646119294,74.426027567463,-0.547401004428524,-1.1208849531969882,-2.6478197903994563,-2.9075649617526054,35.94886264705843,0.2000007629394549,0.7340398106880883,0.9332500457763668,-0.42577523399704376,2.2922753255497774,0.2537374058896624,1.6127626856630712,-1.2430814947027589,83.22147393268466,11.06609644047758,0.6795126398867051,11,-0.38500022888183594,-1.3375000953674316,-3.1918749809265137,-3.4600000381469727,-0.4399995803833008,2,-0.030551159475731948,1.1052656235360254,15.774999618530273,-1.2571430128446395,15.949999809265135,1.233760957931945,15.489999771118164,-0.030551159475731948
3382,2005-11-25,15.850000381469727,16.0,15.765000343322756,15.94499969482422,3521000.0,-0.0015747791200172445,1.292680430595727,-1.2666607326781052,64.8889032057896,74.11239427148037,-0.43225353262311117,-0.9546272005990062,-2.5470588099306983,-2.860655005475131,37.205282004376606,0.23499965667724432,0.7494253759246234,0.7875004291534431,-0.42957324550247833,2.0045741038093645,0.17896359182548238,1.3960372664814038,-1.1359969864903192,75.80650867459242,5.950617596805785,0.6085368373279605,11,-0.3600006103515625,-1.132500171661377,-2.9881253242492676,-3.2562503814697266,-0.015000343322753906,4,-0.03596218515962446,1.0512830544864296,15.875,1.1052656235360254,15.774999618530273,-1.2571430128446395,15.949999809265135,-0.03596218515962446
3383,2005-11-28,15.5649995803833,15.949999809265135,15.550000190734865,15.824999809265135,7764200.0,-0.017981122664174842,-1.7586274935380215,2.7368642961831977,57.171309972738605,72.85348066388266,-0.07871439189314167,-0.5680090116185372,-2.1855478959978996,-2.5536218845285568,38.236264338549105,0.3999996185302699,0.7545840468886578,0.41949963569641113,-0.6865548703432367,1.525554141736059,-0.13352761732341278,0.972526888716235,-0.7738363891026587,3.333199112446345,-62.46091769808627,0.5530272530198236,11,-0.07499980926513672,-0.8474993705749512,-2.659374713897705,-2.927499771118164,0.2400007247924787,0,-0.018631543184782107,1.292680430595727,15.850000381469727,1.0512830544864296,15.875,1.1052656235360254,15.774999618530273,-0.018631543184782107
3384,2005-11-29,15.420000076293945,15.765000343322756,15.420000076293945,15.75,10618200.0,-0.009315740957172913,-1.0909111926711665,1.2692293584711967,65.22728238224505,72.26193527894917,0.1205004403869463,-0.33961033286056086,-1.9604383596351322,-2.393556491385162,38.37412016862001,0.34500026702881037,0.7404038695566904,0.21050014495849645,-0.7940520849229458,1.2150523748399387,-0.29177596998222377,0.7127762598992167,-0.5563066764901414,0.0,-65.5061550811383,0.5022761149407209,11,0.12249994277954102,-0.7024998664855957,-2.48187518119812,-2.762500286102295,0.3900003433227539,1,-0.009079140248383188,-1.7586274935380215,15.5649995803833,1.292680430595727,15.850000381469727,1.0512830544864296,15.875,-0.009079140248383188
3385,2005-11-30,15.225000381469727,15.585000038146973,15.225000381469727,15.449999809265135,11195600.0,-0.012645894543412028,-2.2000050862759557,0.6818166054966278,59.91650665900013,69.8976493620728,0.36746862317172635,-0.0569583184119864,-1.6830414328847763,-2.1854698161332777,38.28466936444533,0.3599996566772461,0.7230542196134735,-0.04199957847595215,-0.8930508526233076,0.8090516956714033,-0.4675252155496299,0.3835260585977256,-0.29312858565415034,0.0,-66.98636208046756,0.4255256370736777,11,0.3874998092651367,-0.507500171661377,-2.1306254863739014,-2.411250591278076,0.4249992370605469,2,0.0019704257615458243,-1.0909111926711665,15.420000076293945,-1.7586274935380215,15.5649995803833,1.292680430595727,15.850000381469727,0.0019704257615458243
3386,2005-12-01,15.56999969482422,15.68000030517578,15.170000076293945,15.170000076293945,13025000.0,0.02266005285453998,-1.5500035762820883,-1.7777806034866641,61.676655825355354,67.78164183498701,0.08817843041020268,-0.32779765830039587,-1.9440460611345571,-2.5149637093889314,37.61303362744681,0.5100002288818342,0.7047277356351724,0.24524974822998225,-0.5141922784906949,1.0046917749506594,-0.13447126513035634,0.6249707615903208,-0.5740402067575783,48.19272955402529,-19.451816752061077,0.3797210133603388,12,0.01500034332275213,-0.8524994850158709,-2.454374790191652,-2.75624990463257,-0.05999946594238459,3,-0.03628770658043878,-2.2000050862759557,15.225000381469727,-1.0909111926711665,15.420000076293945,-1.7586274935380215,15.5649995803833,-0.03628770658043878
3387,2005-12-02,15.96500015258789,16.0,15.774999618530273,15.970000267028807,11792200.0,0.025369329833383025,5.923133353874143,-0.012500298023503598,65.83631342573918,66.72168336590819,-0.2806867239178743,-0.6580903171227828,-2.261947678987738,-2.8910064777792055,36.435776231075096,0.4300003051757795,0.6938439145349342,0.5777502059936523,-0.17612726928714295,1.3316276812744476,0.2008114683532547,0.95468894363405,-0.9087982338052463,95.78315052658914,26.440727487413454,0.37693873764039765,12,-0.38000011444091797,-1.247499942779541,-2.752500295639038,-3.1512503623962402,-0.4049997329711914,4,-0.033197602750118294,-1.5500035762820883,15.56999969482422,-2.2000050862759557,15.225000381469727,-1.0909111926711665,15.420000076293945,-0.033197602750118294
3388,2005-12-05,15.979999542236328,16.030000686645508,15.71500015258789,15.975000381469727,8991000.0,0.0009395170375872119,4.999927340102814,-0.9998092695025486,65.02732999830806,64.9816740543348,-0.2445915267490939,-0.6430524015793857,-2.1999380002193014,-2.889762335513838,34.67470004047298,0.3150005340576172,0.651820718573946,0.5527496337890625,-0.23878094972695152,1.3442802173050765,0.1569843420310555,0.9485149255470695,-0.8671697385806425,94.18591756711201,26.225871109683894,0.39576529175800734,12,-0.37999916076660156,-1.1849989891052246,-2.714374542236328,-3.1662497520446777,-0.5,0,-0.009073811529600517,5.923133353874143,15.96500015258789,-1.5500035762820883,15.56999969482422,-2.2000050862759557,15.225000381469727,-0.009073811529600517
3389,2005-12-06,15.899999618530273,16.229999542236328,15.875,15.90999984741211,11079000.0,-0.0050062531913476205,-10.833423403376036,-2.0003815337657382,63.52312593564495,63.86986376289042,-0.1926938173112962,-0.5357851575104782,-2.0430767897607325,-2.794777203626838,32.727534649040045,0.3549995422363281,0.5824508103949988,0.4379997253417969,-0.3732266576146088,1.2492261082982026,0.032386533863594025,0.8436129168199997,-0.7137961442354026,68.86791604063015,2.255419085696161,0.4056131914782029,12,-0.19999980926513672,-0.8599996566772461,-2.5987496376037598,-3.086249828338623,-0.25499916076660156,1,-0.005974799725389834,4.999927340102814,15.979999542236328,5.923133353874143,15.96500015258789,-1.5500035762820883,15.56999969482422,-0.005974799725389834
3390,2005-12-07,15.670000076293945,15.994999885559082,15.595000267028807,15.975000381469727,8554200.0,-0.014465380361914026,1.3188429834309228,30.49933244325768,57.74411266335697,62.33461556313087,0.02329492839683489,-0.24593687500129846,-1.7365785078625002,-2.5495806218845196,31.837162086010768,0.3999996185302752,0.5374946819494113,0.16200017929077148,-0.5806720062625352,0.90467236484408,-0.20933591348588187,0.5333362720674248,-0.3794169952049291,47.169835086235594,-16.215912704981235,0.3713360927766542,12,0.029999732971191406,-0.5375003814697266,-2.307500123977661,-2.796250343322754,-0.10000038146972479,2,0.00893429117046085,-10.833423403376036,15.899999618530273,4.999927340102814,15.979999542236328,5.923133353874143,15.96500015258789,0.00893429117046085
3391,2005-12-08,15.425000190734865,15.789999961853027,15.34000015258789,15.68000030517578,10588800.0,-0.015634963903396804,-1.1176452108741262,0.8360651124396411,46.71403985445878,60.31518630187189,0.2209888435866283,0.055047492247135565,-1.4117556631251933,-2.287700161869024,30.632310139313113,0.4499998092651367,0.4159488601069583,-0.11674971580505122,-0.7703974926266621,0.5368980610165597,-0.4435736042158567,0.21007417260575423,0.8049993515014631,9.550572633600419,-47.45318842695817,0.3268238884108053,12,0.27499961853027166,-0.245000362396242,-1.9725000858306903,-2.5512504577636737,0.13999938964843572,3,0.014586672610257478,1.3188429834309228,15.670000076293945,-10.833423403376036,15.899999618530273,4.999927340102814,15.979999542236328,0.014586672610257478
3392,2005-12-09,15.55500030517578,15.56999969482422,15.354999542236328,15.395000457763672,6761600.0,0.008427884138309416,1.2631758588150024,-0.6274501004162524,51.15045239627224,59.646202126708964,0.05000040574330278,-0.03168457067952524,-1.4680448438136775,-2.401568925910759,30.514999104107616,0.2150001525878924,0.33686573522897945,-0.015249633789064632,-0.6140946488077805,0.5835953812296513,-0.31467214129842347,0.2841728737202942,0.6571992492675793,24.157337082311596,-30.95090162809223,0.29942250750935834,12,0.14499950408935725,-0.2550005912780744,-1.9649999141693097,-2.543750286102293,0.11999988555908558,4,-0.002892965310901996,-1.1176452108741262,15.425000190734865,1.3188429834309228,15.670000076293945,-10.833423403376036,15.899999618530273,-0.002892965310901996
3393,2005-12-12,15.44499969482422,15.720000267028807,15.295000076293945,15.6899995803833,7148800.0,-0.0070717202310152105,1.786874994137293,-1.5312507450587762,39.797975127397464,56.82072354283701,0.15778133709475917,0.11326386362428664,-1.2919094315967232,-2.2742762125526834,30.21221321304851,0.4250001907348615,0.2553126407259043,-0.14375023841857804,-0.6994845291470799,0.4119840523099221,-0.421617383782829,0.1341169069456729,0.74975587158203,16.042749113133567,-32.60225467549045,0.2778671453642503,12,0.2550001144409162,-0.14499998092651545,-1.6399996280670184,-2.2187500000000018,-0.28999996185302734,0,0.0074458224062650125,1.2631758588150024,15.55500030517578,-1.1176452108741262,15.425000190734865,1.3188429834309228,15.670000076293945,0.0074458224062650125
3394,2005-12-13,15.75,15.78499984741211,15.350000381469727,15.359999656677244,7947400.0,0.01974751124650309,-1.121954339811358,-1.5918388795684129,49.520160788419716,55.665574001661405,-0.10670712646670921,-0.15270419027211446,-1.528285117042742,-2.558837766872811,29.78944408493318,0.4349994659423828,0.2090734061631263,0.13150005340576243,-0.3890571259986473,0.6520572328101721,-0.12877853629644243,0.3917786431079673,0.4087653468017578,65.00000681196127,18.925106360504373,0.260278589702205,12,-0.05000019073486328,-0.4500002861022949,-1.6943747997283936,-2.353750228881836,-0.630000114440918,1,-0.017142886207217267,1.786874994137293,15.44499969482422,1.2631758588150024,15.55500030517578,-1.1176452108741262,15.425000190734865,-0.017142886207217267
3395,2005-12-14,15.829999923706055,15.880000114440918,15.65999984741211,15.734999656677244,7249600.0,0.005079360235304975,1.2564054911895457,0.24359021384294077,49.129592026468245,54.27145580178506,-0.10265846884692031,-0.18799944187166773,-1.5384442462360273,-2.6142533952506852,29.71262333902156,0.2200002670288086,0.20405113704019406,0.17699999809265066,-0.29963720032116115,0.6536371965064625,-0.061318601114255245,0.41531859729955656,0.29421481227539203,91.452959406081,48.00822762841627,0.2383185992069057,12,-0.06750011444091797,-0.5300002098083496,-1.6212499141693115,-2.3362503051757812,-0.47500038146972656,2,-0.011686637197346972,-1.121954339811358,15.75,1.786874994137293,15.44499969482422,1.2631758588150024,15.55500030517578,-0.011686637197346972
3396,2005-12-15,15.8100004196167,16.15999984741211,15.720000267028807,15.779999732971193,7847800.0,-0.0012633925575328275,-4.8666759915058035,0.3157958138834267,49.224806631365915,52.425732824632476,-0.050327103425633624,-0.12726985201504526,-1.4415129608186952,-2.5692967946393157,29.83949975034025,0.43999958038330256,0.19128145256546958,0.12700047492980993,-0.3057434196155171,0.559744369475137,-0.08937147234285447,0.3433724222024743,-0.5150003433227539,59.53762769867853,19.35256191282614,0.21637194727266354,12,-0.0475006103515625,-0.5100007057189941,-1.601250410079956,-2.316250801086426,-0.6300001144409197,3,-0.015180311095671528,1.2564054911895457,15.829999923706055,-1.121954339811358,15.75,1.786874994137293,15.44499969482422,-0.015180311095671528
3397,2005-12-16,15.595000267028807,15.970000267028807,15.574999809265135,15.765000343322756,20327800.0,-0.013598997272708746,-2.7618913543018953,-5.666539513001916,50.59762363958834,50.82243211810807,0.11920477843258226,0.09122618120975368,-1.1654837882700058,-2.3301767164132183,29.197157815702855,0.3950004577636719,0.20246152732028122,-0.08724970817566025,-0.5205778866898836,0.34607847033856487,-0.3039137974327719,0.12941438108145142,-0.2827001953124988,34.68211215212908,-9.744583280583797,0.2166640892571124,12,0.1674995422363299,-0.29500055313110174,-1.3550002574920637,-2.1012506484985334,0.1499996185302752,4,-0.0019237374884137903,-4.8666759915058035,15.8100004196167,1.2564054911895457,15.829999923706055,-1.121954339811358,15.75,-0.0019237374884137903
3398,2005-12-19,15.324999809265135,15.864999771118164,15.3100004196167,15.574999809265135,7975000.0,-0.017313270480316167,-2.964298365122666,1.4705875753121571,48.19733789070342,49.11956677978123,0.32019449075789375,0.3670503092070927,-0.8312560028311307,-2.046682373692553,27.933650422532235,0.5549993515014648,0.17574967186235568,-0.34900016784668075,-0.803504991426097,0.10550465573273549,-0.5762525796363889,-0.12174775605697263,0.8350000381469744,1.7646352642070235,-46.28726954571169,0.22725241178970815,12,0.4025001525878924,0.2799997329711932,-0.9762499332427961,-1.8312501907348615,0.6500005722045916,0,0.02283852436057643,-2.7618913543018953,15.595000267028807,-4.8666759915058035,15.8100004196167,1.2564054911895457,15.829999923706055,0.02283852436057643
3399,2005-12-20,15.079999923706055,15.380000114440918,15.050000190734865,15.350000381469727,10747800.0,-0.015986942160414186,-1.0000000000000107,1.0800018310546875,47.29980471871752,47.95908811926573,0.4879592719121213,0.5729031370558282,-0.5258081259482541,-1.788957336376514,26.06224456633115,0.3299999237060529,0.09084069384976523,-0.550500059127808,-1.0573052600885902,-0.043694858167025785,-0.8039026596082,-0.297097458647416,1.0629999351501453,2.702679481991289,-49.30305245867627,0.2534026004803915,12,0.5250000953674316,0.5249996185302734,-0.6850001811981201,-1.5862503051757812,0.8550004959106445,1,0.004973462178022858,-2.964298365122666,15.324999809265135,-2.7618913543018953,15.595000267028807,-4.8666759915058035,15.8100004196167,0.004973462178022858
3400,2005-12-21,15.265000343322756,15.375,15.109999656677244,15.1850004196167,8022400.0,0.01226793239739199,-1.3043362883229335,-0.2962955113805008,43.960410249824825,47.6531292743064,0.2676101568434692,0.36652788989412777,-0.6455138176584452,-1.9585906017459287,24.08970561226738,0.2950000762939453,0.006587561700488465,-0.33999967575073065,-0.867106887337064,0.1871075358356009,-0.6035532815438973,-0.07644606995756398,0.834279528808592,19.36938910697397,-31.750564227372166,0.2635536057931658,12,0.33999967575073065,0.33999919891357244,-0.846250534057619,-1.7712507247924822,0.5850000381469709,2,-0.009498883360792076,-1.0000000000000107,15.079999923706055,-2.964298365122666,15.324999809265135,-2.7618913543018953,15.595000267028807,-0.009498883360792076
3401,2005-12-22,15.390000343322756,15.505000114440918,15.274999618530273,15.30500030517578,8196400.0,0.008188666700861047,-2.1723897530336416,1.0625014901175613,37.250559199911685,46.10869669693301,0.15323792614213438,0.21431812726226696,-0.6990353760293271,-2.0670212331554545,22.12780743739589,0.2399997711181623,-0.07088625709934604,-0.19074969291686905,-0.7101244581123307,0.3286250722785944,-0.4504370755145999,0.06893768968086178,0.6673083415527312,36.95653526003186,-8.162126719810963,0.2596873825977315,12,0.21499967575073065,0.24999952316284002,-0.8987505435943621,-1.8962507247924822,0.2899999618530238,3,-0.0022742560302549952,-1.3043362883229335,15.265000343322756,-1.0000000000000107,15.079999923706055,-2.964298365122666,15.324999809265135,-0.0022742560302549952
3402,2005-12-23,15.279999732971193,15.55500030517578,15.260000228881836,15.539999961853027,3824400.0,-0.007147537875090926,1.034476861961024,-3.0588248493754753,35.106395498659765,45.5874100715177,0.24599657473929604,0.29452674083716524,-0.5349304795853485,-1.9400844152405057,19.998310067645956,0.29500007629394354,-0.1198978466116003,-0.2722502708435037,-0.7919714828456836,0.24747094115867796,-0.5321108768445946,-0.012389664842412884,0.7370166121386692,28.220817258354664,-10.249525810702202,0.2598606060010908,12,0.32500028610229315,0.3600001335144025,-0.7887499332427996,-1.7862501144409197,1.92000102996826,4,-0.006544465284226031,-2.1723897530336416,15.390000343322756,-1.3043362883229335,15.265000343322756,-1.0000000000000107,15.079999923706055,-0.006544465284226031
3403,2005-12-27,15.274999618530273,15.489999771118164,15.19499969482422,15.31999969482422,6047600.0,-0.0003272326261977154,-1.8780505959304004,0.1730770641528892,36.26374547686194,44.114475036900174,0.2507111745847297,0.2916393218055724,-0.47460747434911,-1.91433277680912,18.525136646139124,0.29500007629394354,-0.11236744225826101,-0.26275038719177246,-0.796953853656273,0.2714530792727281,-0.5298521204240227,0.0043513460404778215,0.7033360804045898,44.55433204099472,9.518917566832393,0.26710173323224995,12,0.3300004005432129,0.36500024795532227,-0.6924996376037598,-1.711249828338623,1.6650009155273402,1,0.030769249019073408,1.034476861961024,15.279999732971193,-2.1723897530336416,15.390000343322756,-1.3043362883229335,15.265000343322756,0.030769249019073408
3404,2005-12-28,15.279999732971193,15.425000190734865,15.225000381469727,15.225000381469727,4338800.0,0.0003273397424412572,-6.272806089715866,-1.2222057389903698,40.487806239628824,43.15427661614025,0.19224717628556753,0.29050742259028617,-0.4247784415432001,-1.896585237390335,17.447909472615095,0.1999998092651385,-0.1305580056202782,-0.2507502555847143,-0.7950244771880417,0.2935239660186131,-0.522887366386378,0.021386855216949385,0.6612025456356694,38.202208663637144,4.507493717475754,0.27213711080166336,12,0.32500028610229315,0.3600001335144025,-0.5149996280670184,-1.6237497329711932,1.9650011062622088,2,0.04548433642959182,-1.8780505959304004,15.274999618530273,1.034476861961024,15.279999732971193,-2.1723897530336416,15.390000343322756,0.04548433642959182
3405,2005-12-29,15.255000114440918,15.425000190734865,15.225000381469727,15.274999618530273,4098600.0,-0.001636100717746114,-4.000059605412216,-0.3636316346170402,45.35519381977966,42.72431963707511,0.142042886423706,0.33504786047642554,-0.34016055641392384,-1.850548705164492,16.98508760331035,0.1999998092651385,-0.10628477316956264,-0.2772498607635505,-0.818130955990533,0.26363123446343373,-0.5476904083770417,-0.006809313150059282,0.6505540806510641,16.66675496969407,-19.252463589640957,0.2704405476134918,12,0.25500011444091797,0.38499975204467773,-0.3950002193450928,-1.5037503242492676,1.9049997329711914,3,0.044575568670895516,-6.272806089715866,15.279999732971193,-1.8780505959304004,15.274999618530273,1.034476861961024,15.279999732971193,0.044575568670895516
3406,2005-12-30,15.005000114440918,15.239999771118164,14.970000267028807,15.199999809265135,6823200.0,-0.016388069362473612,-1.0377367996775355,9.750226503266326,35.897443421487054,41.0909662795083,0.29708693192977087,0.5697611529777813,-0.049465425762555526,-1.5838655474982044,16.24243191293966,0.28499984741211115,-0.14247995546159764,-0.4989998817443855,-1.0884206239951517,0.09042086050638076,-0.7937102528697686,-0.20428951061900236,0.8663319204767799,5.982879509371579,-30.1260392292633,0.29471037112538306,12,0.41249990463256836,0.5949997901916504,-0.14500021934509277,-1.2537503242492676,2.3550004959106445,4,0.056314579179214785,-4.000059605412216,15.255000114440918,-6.272806089715866,15.279999732971193,-1.8780505959304004,15.274999618530273,0.056314579179214785
3407,2006-01-03,15.4350004196167,15.5,14.949999809265135,15.28499984741211,12794000.0,0.028657134414943775,2.9285765375458657,-0.7692349074690004,49.77975178435711,41.26679004546982,-0.17656369497231772,0.1033157879650961,-0.4285021749879778,-1.9929161725354128,14.832232168186868,0.5500001907348651,-0.1774988890256246,-0.042499589920044656,-0.5908799161908789,0.5058807363507896,-0.31668975305546176,0.23169057321537245,0.38225170922766516,88.18189857417073,47.48851513876695,0.27419016313541744,1,-0.182500362396242,0.1549992561340332,-0.421250581741333,-1.6837506294250488,2.159998893737793,1,0.015873008027113666,-1.0377367996775355,15.005000114440918,-4.000059605412216,15.255000114440918,-6.272806089715866,15.279999732971193,0.015873008027113666
3408,2006-01-04,15.835000038146973,15.859999656677244,15.4399995803833,15.59000015258789,12183400.0,0.025915102536822943,1.8474666132176643,1.6333263397483582,51.797040424891016,41.76648290171132,-0.5549732618804448,-0.3247541223018704,-0.7784482202958287,-2.373459160948311,13.873152843079739,0.4249992370605451,-0.20543993486201195,0.3647500038146969,-0.1589361040436188,0.8884361116730126,0.10290694988553817,0.6265930577438557,-0.8850002288818377,97.25278871184798,57.17060941026258,0.26184305392915824,1,-0.430000305175783,-0.24500036239624023,-0.7312500476837158,-2.0837502479553223,1.9149999618530273,2,0.0862014980425736,2.9285765375458657,15.4350004196167,-1.0377367996775355,15.005000114440918,-4.000059605412216,15.255000114440918,0.0862014980425736
3409,2006-01-05,15.80500030517578,15.994999885559082,15.69499969482422,15.850000381469727,8028400.0,-0.0018945205493478001,-1.2641413014531935,-0.1836738665867469,49.46005156019431,42.37755415841904,-0.4596546926670264,-0.31856964754064876,-0.7039173208709997,-2.3225825826420117,12.578495415058741,0.3000001907348615,-0.22468049951981683,0.3395002365112294,-0.16928484026482415,0.848285313287283,0.08510769812320262,0.5938927748992562,-0.8550004959106445,81.81822330031507,46.24160118582305,0.2543925383880265,1,-0.3325004577636701,-0.21500062942504705,-0.7012503147125226,-2.053750514984129,1.47999954223633,3,0.07181273058945448,1.8474666132176643,15.835000038146973,2.9285765375458657,15.4350004196167,-1.0377367996775355,15.005000114440918,0.07181273058945448
3410,2006-01-06,15.8100004196167,15.875,15.635000228881836,15.829999923706055,9210000.0,0.0003163628183722178,3.363645821592988,0.44443267070739567,50.0,43.79415869176219,-0.423781728503295,-0.32943375026830246,-0.6634100309058901,-2.307303117349914,12.08800230490833,0.23999977111816406,-0.2158560533764433,0.33750033378601074,-0.18674869142037664,0.8617493589923981,0.07537582118281705,0.5996248463892044,-0.818200607299806,82.29670311618766,47.695825104476874,0.2621245126031938,1,-0.33750057220458984,-0.2200007438659668,-0.6800003051757812,-2.058750629425049,1.5249986648559535,4,0.09076536252561929,-1.2641413014531935,15.80500030517578,1.8474666132176643,15.835000038146973,2.9285765375458657,15.4350004196167,0.09076536252561929
3411,2006-01-09,15.649999618530273,15.864999771118164,15.595000267028807,15.854999542236328,8418000.0,-0.010120227504099244,1.3999915229093534,10.250250345715513,51.22492889928233,45.58510684738692,-0.24923079284261007,-0.1599109964834522,-0.4552766243507822,-2.1231566897358185,12.287083400468212,0.26999950408935725,-0.1867834057296438,0.16624956130981516,-0.36333707967903806,0.6958362022986684,-0.09854375918461145,0.4310428818042418,-0.6180718032836925,66.98562279035052,31.05681547652523,0.264793320494427,1,-0.17749977111816406,-0.059999942779541016,-0.484999418258667,-1.898749828338623,1.9400005340576172,0,0.09648563998007575,3.363645821592988,15.8100004196167,-1.2641413014531935,15.80500030517578,1.8474666132176643,15.835000038146973,0.09648563998007575
3412,2006-01-10,15.510000228881836,15.640000343322756,15.494999885559082,15.600000381469727,7619000.0,-0.00894564811890941,-1.4166573948979078,0.4390252979651839,54.373530879873634,47.597305225499326,-0.08177425596764287,-0.024723334605868175,-0.25488388817463914,-1.9605386676347631,12.378997472136993,0.1549997329711914,-0.16205090645214426,0.028500175476073863,-0.5001935020917792,0.5571938530439287,-0.23584666330785353,0.29284701426000126,-0.43954953082275416,12.612722523884804,-26.495941097983298,0.2643468387839271,1,-0.03750038146972656,0.07999944686889648,-0.3587501049041748,-1.7587504386901855,2.414999008178711,1,0.11927790807022443,1.3999915229093534,15.649999618530273,3.363645821592988,15.8100004196167,-1.2641413014531935,15.80500030517578,0.11927790807022443
3413,2006-01-11,15.5600004196167,15.649999618530273,15.375,15.449999809265135,7054000.0,0.003223738877950133,-1.1153798188020394,-1.2222269317170544,62.500006208813765,50.043105222075425,-0.09733100165671438,-0.06921489626293109,-0.2578163466004071,-1.9866813255124125,11.987320898654641,0.27499961853027344,-0.1267123120520548,0.07275032997131348,-0.4567727017447858,0.602273361687411,-0.19201118588673616,0.3375118458293631,-0.4525677540576183,29.838782865238105,-13.301831260943008,0.2647615158580491,1,-0.08750057220458984,0.029999256134033203,-0.4087502956390381,-1.7950005531311035,2.1349992752075195,2,0.13078398707317795,-1.4166573948979078,15.510000228881836,1.3999915229093534,15.649999618530273,3.363645821592988,15.8100004196167,0.13078398707317795
3414,2006-01-12,15.479999542236328,15.614999771118164,15.470000267028807,15.510000228881836,6155600.0,-0.0051414444230678535,-4.800068665598194,-0.2727320016645815,55.922838090403964,51.21728791881146,0.015671338006393754,-0.011045209833339342,-0.13828285055165956,-1.8828463085474354,11.42523447744082,0.14499950408935725,-0.07472165310434598,0.006249475479126687,-0.5086331556016859,0.5211321065599392,-0.2511918400612796,0.26369079101953297,-0.3370641878772478,20.999908447265625,-24.108784118665383,0.2574413155404064,1,-0.00749969482421875,0.1100001335144043,-0.2824990749359131,-1.5937490463256836,2.1499996185302734,3,0.1466408607810421,-1.1153798188020394,15.5600004196167,-1.4166573948979078,15.510000228881836,1.3999915229093534,15.649999618530273,0.1466408607810421
3415,2006-01-13,15.645000457763672,15.725000381469727,15.484999656677244,15.56999969482422,5969800.0,0.0106589741864751,1.042554054931513,-2.49996821158364,56.87330954377403,53.54793971017668,-0.09855426452045535,-0.2009176010707776,-0.25892326330925464,-2.020975424874866,10.726688515414331,0.24500083923339844,-0.019413909530447526,0.1805003643035885,-0.31366476550631184,0.6746654941134889,-0.06658220060136166,0.4275829292085387,-0.467982522156591,55.102159976021895,8.592052029313038,0.2470825649049498,1,-0.1725006103515625,-0.09000062942504883,-0.27500057220458984,-1.5875005722045898,2.364999771118164,4,0.10482578086692262,-4.800068665598194,15.479999542236328,-1.1153798188020394,15.5600004196167,-1.4166573948979078,15.510000228881836,0.10482578086692262
3416,2006-01-17,15.56999969482422,15.744999885559082,15.529999732971193,15.539999961853027,7289800.0,-0.0047939124797041766,-7.599973297221544,0.39999237068311133,57.9670207308593,54.45763625978804,0.07266111636750239,-0.15264519249286757,-0.1504797936406721,-1.917669474964546,9.415173365395491,0.21500015258788885,0.022837446293337393,0.11749963760376225,-0.3523997372547001,0.5873990124622246,-0.1174500498254698,0.3524493250329943,-0.3602624812190598,52.70263652367609,3.71881649294572,0.23494968742923156,1,0.11500024795532049,-0.01499986648559748,-0.1537499427795428,-1.5124998092651385,2.5149993896484357,1,0.11335898678502554,1.042554054931513,15.645000457763672,-4.800068665598194,15.479999542236328,-1.1153798188020394,15.5600004196167,0.11335898678502554
3417,2006-01-18,15.5649995803833,15.774999618530273,15.489999771118164,15.505000114440918,6810600.0,-0.00032113773531938783,-5.3333192048488955,1.9999999999998817,57.9670207308593,55.14318962711785,0.10956253455107934,-0.1581145075089232,-0.12107694054907014,-1.8808326096283636,8.468620387179609,0.2849998474121094,0.056601556637685846,0.11399955749511648,-0.3541728326382749,0.5821719476285079,-0.12008663757158011,0.34808575256181307,-0.32385185989998355,47.49994039529838,-1.9597371057285926,0.23408619506669598,1,0.12000036239624023,-0.009999752044677734,-0.1249997615814209,-1.5074996948242188,2.3949995040893555,2,0.1300996226660176,-7.599973297221544,15.56999969482422,1.042554054931513,15.645000457763672,-4.800068665598194,15.479999542236328,0.1300996226660176
3418,2006-01-19,15.675000190734865,15.789999961853027,15.494999885559082,15.55500030517578,6644200.0,0.007067177212789488,-1.4583265450470677,2.0000158947134774,60.259735884651626,56.34315455205755,-0.02852002393969677,-0.25354912228222837,-0.21988410216912513,-1.9580735343178848,8.310222641490704,0.2950000762939453,0.1407701552839633,0.20650014877319478,-0.267964778821117,0.6809650763675066,-0.03073231502396112,0.4437326125703507,-0.40369838364851773,64.06253725293926,12.634460309039412,0.23723246379715598,1,-0.05000019073486506,-0.12000036239624201,-0.17500042915344416,-1.617500305175783,2.6750001907348615,3,0.143540607269377,-5.3333192048488955,15.5649995803833,-7.599973297221544,15.56999969482422,1.042554054931513,15.645000457763672,0.143540607269377
3419,2006-01-20,15.154999732971193,15.765000343322756,15.09000015258789,15.720000267028807,12924800.0,-0.033173872499920765,1.061067124041589,-4.708342274038407,47.933879737921295,56.1135856340488,0.43536478023452574,0.287076803343842,0.30469220250997253,-1.407964658988016,8.756805026875671,0.6750001907348651,0.15096983347258686,-0.3172502994537343,-0.7798230701701208,0.1453224712626522,-0.5485366848119284,-0.08596391409554016,0.8400001525878888,9.285656870612499,-44.61699504843362,0.23128638535819362,1,0.32250022888183416,0.40000009536742986,0.3450000286102277,-1.0974998474121112,3.005000114440916,4,0.16760145210210764,-1.4583265450470677,15.675000190734865,-5.3333192048488955,15.5649995803833,-7.599973297221544,15.56999969482422,0.16760145210210764
3420,2006-01-23,15.119999885559082,15.375,14.954999923706055,15.210000038146973,6912000.0,-0.002309458794378272,1.0,0.1592921548968186,52.60770013935298,56.26722688294554,0.4047598477097214,0.32744486512731186,0.35862379124405663,-1.3419159781598928,9.365818405619311,0.4200000762939453,0.12292999814427219,-0.3450001239776608,-0.825449677643828,0.13544942968850648,-0.5852249008107453,-0.10477534714457626,0.8569000053405755,19.76047357065927,-38.542933601879255,0.24022477683308385,1,0.252500057220459,0.434999942779541,0.37999987602233887,-0.901249885559082,3.019999504089359,0,0.16600524432574826,1.061067124041589,15.154999732971193,-1.4583265450470677,15.675000190734865,-5.3333192048488955,15.5649995803833,0.16600524432574826
3421,2006-01-24,15.354999542236328,15.375,15.100000381469727,15.119999885559082,7601000.0,0.015542305453434047,-1.0000069358468842,-2.6111028694951894,48.009931482638656,55.56016028325277,0.13802901647443377,0.09453547208046409,0.14567692392588505,-1.54163033463343,9.671831976270607,0.27499961853027344,0.10630663781461891,-0.10825042724609446,-0.5901031727707569,0.37360231827856794,-0.34917680000842566,0.13267594551623674,0.5810243499755856,47.9041437432686,-6.3463766476740275,0.2409263727623309,1,0.01750040054321289,0.20000028610229492,0.17625021934509277,-1.0249996185302734,2.3700008392333984,1,0.17290789747941782,1.0,15.119999885559082,1.061067124041589,15.154999732971193,-1.4583265450470677,15.675000190734865,0.17290789747941782
3422,2006-01-25,15.18000030517578,15.380000114440918,15.095000267028807,15.34000015258789,7276600.0,-0.011396889760835638,1.3750009934117084,-0.6808514092080509,31.652696383148935,52.13268141373446,0.29200216473597074,0.275799250664047,0.3335742242753543,-1.3338414045072309,9.871546367056249,0.28499984741211115,0.08022489966669077,-0.2782496929168712,-0.7700807622520944,0.21358137641835206,-0.5241652275844828,-0.03233415824925956,0.7167826282958991,26.94615223839323,-20.961655174550483,0.24591553466761182,1,0.19249963760376154,0.2924995422363299,0.3512494564056414,-0.8500003814697248,2.6100006103515643,2,0.1913701397164258,-1.0000069358468842,15.354999542236328,1.0,15.119999885559082,1.061067124041589,15.154999732971193,0.1913701397164258
3423,2006-01-26,15.744999885559082,15.760000228881836,15.25,15.414999961853027,9298400.0,0.037219997959463846,1.8333298012122239,-2.0625014901175174,48.706888932827326,51.33090928511483,-0.2726696541834652,-0.2658120187919284,-0.21459743602514791,-1.861075751137287,10.0713234672481,0.5799999237060565,0.07403502256044803,0.26324987411499023,-0.23656363582819395,0.7630633840581744,0.013343119143398141,0.5131566290865823,0.11411172752197096,97.53080896264991,51.68537376841172,0.2499067549715921,1,-0.372499942779541,-0.27250003814697266,-0.21375012397766113,-1.4149999618530273,2.2100000381469727,3,0.1406795309630402,1.3750009934117084,15.18000030517578,-1.0000069358468842,15.354999542236328,1.0,15.119999885559082,0.1406795309630402
3424,2006-01-27,15.975000381469727,16.155000686645508,15.720000267028807,15.795000076293945,9404600.0,0.014607843606375237,-1.636366789006716,0.5454555963355778,53.24164580389405,50.92739109179484,-0.4750239944762491,-0.4649113840089072,-0.42732946196564114,-2.0500333769553585,10.657715673008877,0.435000419616701,0.07599813912402986,0.4585003376007073,-0.07757817099060915,0.994578846192022,0.19046108330504907,0.7265395918963655,-1.0200004577636719,84.99998410543816,41.95748607295412,0.2680392542956575,1,-0.4200000762939453,-0.4225001335144043,-0.30875062942504883,-1.5725007057189941,1.7999992370605469,4,0.14866979300700933,1.8333298012122239,15.744999885559082,1.3750009934117084,15.18000030517578,-1.0000069358468842,15.354999542236328,0.14866979300700933
3425,2006-01-30,15.9350004196167,16.15999984741211,15.859999656677244,16.045000076293945,6701200.0,-0.0025039099153590927,-1.3076832788640878,-0.6111081676768533,55.87630009292907,50.69508879869148,-0.43534239064287483,-0.3914239613081172,-0.369686245611323,-1.969764503136581,11.280116803244736,0.30000019073486506,0.055462505097302994,0.38450036048889125,-0.16775742174541364,0.9367581427231961,0.10837146937173969,0.6606292516060428,-0.9560004806518556,78.8732848406916,37.25418805010925,0.2761288911171521,1,-0.3775005340576172,-0.38000059127807617,-0.330000638961792,-1.5325007438659668,1.7399988174438477,0,0.13962970625694715,-1.636366789006716,15.975000381469727,1.8333298012122239,15.744999885559082,1.3750009934117084,15.18000030517578,0.13962970625694715
3426,2006-01-31,15.850000381469727,16.014999389648438,15.664999961853027,15.979999542236328,9070200.0,-0.005334172319338859,2.500014305196601,1.1818142410029218,57.1729906869988,50.606863238262534,-0.3424607771388768,-0.25283578444239296,-0.26992353978364747,-1.8435032217853244,11.819947165761274,0.34999942779541016,0.055729082580592504,0.2572503089904785,-0.2464465728212879,0.7609471908022449,0.005401868084595307,0.5090987498963617,-0.8237604461669932,70.89205745688545,24.546180793198538,0.25184844090588365,1,-0.29250049591064453,-0.2950005531311035,-0.24500060081481934,-1.4475007057189941,1.6099987030029261,1,0.14447942921540613,-1.3076832788640878,15.9350004196167,-1.636366789006716,15.975000381469727,1.8333298012122239,15.744999885559082,0.14447942921540613
3427,2006-02-01,15.68000030517578,16.014999389648438,15.56999969482422,15.640000343322756,13563200.0,-0.010725556605834186,-3.944406474343769,-0.30769400061619695,52.40963370901929,49.73462966319226,-0.17258107826178204,-0.06697359562189575,-0.0997269934624665,-1.6325720394343346,12.191052524947288,0.444999694824217,0.037020115586514635,0.07500023841857661,-0.4244418733903803,0.5744423502275353,-0.17472081748590362,0.32472129432305685,-0.608409973388671,47.252788711847586,-1.1323332740339183,0.24972105590447935,2,-0.12250041961669744,-0.12500047683715643,-0.05750036239623846,-1.2525005340576154,2.0149993896484393,2,0.1304209206946838,2.500014305196601,15.850000381469727,-1.3076832788640878,15.9350004196167,-1.636366789006716,15.975000381469727,0.1304209206946838
3428,2006-02-02,17.200000762939453,17.424999237060547,16.5,16.575000762939453,41156200.0,0.09693880281762102,-1.3870901054331026,15.625014901176792,71.88295486477968,52.39563801062097,-1.6243264089648122,-1.559420614677025,-1.5979958454496597,-3.103105644868835,12.623806116640138,1.7449989318847674,0.06015192558789728,1.5267506599426266,0.6582592401713789,2.3952420797138725,1.0925049500570019,1.9609963698282495,-2.084874050527345,87.87069921053225,34.5335195631983,0.4342457098856232,2,-1.0100011825561523,-1.0125012397766113,-1.577500820159912,-2.772500991821289,0.3149986267089844,3,0.034302332931237745,-3.944406474343769,15.68000030517578,2.500014305196601,15.850000381469727,-1.3076832788640878,15.9350004196167,0.034302332931237745
3429,2006-02-03,16.940000534057614,17.280000686645508,16.815000534057614,17.100000381469727,18720600.0,-0.015116291706338658,-1.26829427143905,-0.2559997558593807,66.08695137092101,53.89333259190631,-1.2119451986915326,-1.2754206728850868,-1.3336666224676943,-2.7949276789344566,12.776298316124397,0.4650001525878942,0.08197176874750589,1.210000419616696,0.17323371923286146,2.2467671200005306,0.6916170694247796,1.7283837698086142,-1.6862814701666,73.85451090633507,19.883817046613856,0.5183833501919177,2,-0.6800007820129359,-0.7525010108947718,-1.3175005912780726,-2.4700007438659632,1.1849994659423864,4,0.059917317452723884,-1.3870901054331026,17.200000762939453,-3.944406474343769,15.68000030517578,2.500014305196601,15.850000381469727,0.059917317452723884
3430,2006-02-06,17.245000839233402,17.254999160766598,16.745000839233402,16.75,12475000.0,0.01800473999765173,-1.0197986894038111,-3.093758195646426,69.68273471140536,56.30142183954706,-1.322935379748559,-1.5467023807456641,-1.625062906527802,-3.04749168167001,13.060615095236788,0.509998321533196,0.10091461160386928,1.4432507038116498,0.20427230508348515,2.6822291025398144,0.8237615044475675,2.062739903175732,-1.8610049649522171,90.29657993283682,34.67152645403333,0.6194891993640822,2,-0.9850010871887243,-1.0575013160705602,-1.622500896453861,-2.5950012207031286,1.0099983215331996,0,0.030733473673778766,-1.26829427143905,16.940000534057614,-1.3870901054331026,17.200000762939453,-3.944406474343769,15.68000030517578,0.030733473673778766
3431,2006-02-07,17.15999984741211,17.280000686645508,17.024999618530273,17.200000762939453,14700200.0,-0.004929022191052068,1.5500009536706785,-0.08080979335164841,68.39676529656607,60.384096163260075,-1.0671962361275575,-1.4153409308895029,-1.5303889315045272,-2.906822893631352,13.508258009737931,0.2550010681152344,0.19548386076851898,1.2827497005462654,-0.09369725261593942,2.65919665370847,0.5945262239651647,1.9709731771273677,-1.6535437713641628,85.71431509201545,27.8609893010387,0.6882234765811022,2,-0.8225002288818359,-0.9725003242492676,-1.5849997997283936,-2.510000228881836,0.9300003051757812,1,0.030011619710247572,-1.0197986894038111,17.245000839233402,-1.26829427143905,16.940000534057614,-1.3870901054331026,17.200000762939453,0.030011619710247572
3432,2006-02-08,17.360000610351562,17.5,17.100000381469727,17.254999160766598,12809800.0,0.011655056218990323,1.0779188609419819,-2.624976158687863,69.03954373656089,62.64328003034158,-1.0342012950202282,-1.5490590477370532,-1.717387313213731,-3.049946651809023,14.430445742831868,0.39999961853027344,0.2966392985115167,1.3902504444122314,-0.12402762813699653,2.9045285169614594,0.6331114081376157,2.1473894806868454,-1.7384319446428602,86.00006103515625,27.73700110149835,0.757139036274614,2,-0.8250007629394531,-1.1350007057189941,-1.8512506484985352,-2.710000991821289,0.9449996948242188,2,0.005760280564821141,1.5500009536706785,17.15999984741211,-1.0197986894038111,17.245000839233402,-1.26829427143905,16.940000534057614,0.005760280564821141
3433,2006-02-09,17.594999313354492,17.665000915527344,17.360000610351562,17.555000305175778,13998400.0,0.013536791171701035,2.3888506246489993,0.38093767597320943,79.46859152220442,65.55738511015385,-1.0942527292674775,-1.71153508483585,-1.9271970152529967,-3.2248869579626263,15.876305524586678,0.30500030517578125,0.41137133672811643,1.5234992027282708,-0.1408900354294751,3.187888440886015,0.6913045836493978,2.3556938218071437,-1.8231561409024852,92.3911308295929,26.778885348253922,0.8321946190788722,2,-0.9774990081787109,-1.284998893737793,-2.1737494468688965,-2.9424996376037598,0.8500003814697266,3,0.005683454695779799,1.0779188609419819,17.360000610351562,1.5500009536706785,17.15999984741211,-1.0197986894038111,17.245000839233402,0.005683454695779799
3434,2006-02-10,17.75,17.815000534057614,17.5,17.68000030517578,10493600.0,0.00880936019860279,2.1499933243053273,1.7500357636734891,80.86853737517993,68.33430036373727,-1.0851013033996182,-1.778961673499083,-2.050013754207818,-3.316481983172313,17.469870140862795,0.31500053405761363,0.5947581633908356,1.5649998664855964,-0.23372796751045755,3.363727700481652,0.6656359494875694,2.4643637834836234,-1.7888410532404588,93.92518200032829,21.583007112257647,0.8993639169980275,2,-1.057499885559082,-1.364999771118164,-2.252500295639038,-2.9175000190734863,0.38999938964844105,4,-0.01323947100572187,2.3888506246489993,17.594999313354492,1.0779188609419819,17.360000610351562,1.5500009536706785,17.15999984741211,-0.01323947100572187
3435,2006-02-13,17.28499984741211,17.354999542236328,17.03499984741211,17.180000305175778,13833800.0,-0.02619719169509238,1.6122537952510705,1.5000000000000508,71.4922002638851,69.92532365005796,-0.45646767941990873,-1.2488251409407312,-1.551283048270637,-2.78869936973193,18.32103260908087,0.7150001525878906,0.7030844624761308,1.0179997444152846,-0.826033219648135,2.8620327084787043,0.09598326238357657,1.9400162264469945,-1.1013799101767994,32.91138323659803,-40.76549669862888,0.9220164820317098,2,-0.5924997329711914,-0.8999996185302734,-1.7537500858306885,-2.4524998664855957,0.9950008392333984,0,0.04859705872162068,2.1499933243053273,17.75,2.3888506246489993,17.594999313354492,1.0779188609419819,17.360000610351562,0.04859705872162068
3436,2006-02-14,17.334999084472653,17.454999923706055,17.219999313354492,17.399999618530273,11034600.0,0.0028926374024833557,1.6857036980523372,-0.6190554041780328,74.68497079769517,72.40036110435528,-0.30582865452905494,-1.222493097291025,-1.577397346181428,-2.777023827635146,19.215688914885764,0.2350006103515625,0.7923609871547939,0.9797490119934054,-0.8925546398746214,2.852052663861432,0.043597186059390225,1.9159008379274187,-0.9556134756186658,38.461406790643935,-39.42769866109461,0.9361518259340138,2,-0.1774988174438441,-0.9499988555908168,-1.8037493228912318,-2.502499103546139,0.7300014495849609,1,0.05307182722138215,1.6122537952510705,17.28499984741211,2.1499933243053273,17.75,2.3888506246489993,17.594999313354492,0.05307182722138215
3437,2006-02-15,17.59000015258789,17.649999618530273,17.03499984741211,17.354999542236328,9871200.0,0.014710186419545135,2.4647919106822407,-3.615364300595477,72.7496772679262,72.4966635935938,-0.2921239305596366,-1.389234432737645,-1.8177918783436233,-2.9747877070500444,20.41486450276895,0.6149997711181641,0.8944727466720721,1.1335000514984124,-0.7774823432532436,3.0444824462500684,0.17800885412258438,2.0889912488742404,-1.0383407527094697,71.15382264118679,-4.075145754240907,0.9554911973758283,2,-0.3099994659423828,-1.2049999237060547,-2.0587503910064697,-2.757500171661377,0.7199993133544957,2,0.02842524136797331,1.6857036980523372,17.334999084472653,1.6122537952510705,17.28499984741211,2.1499933243053273,17.75,0.02842524136797331
3438,2006-02-16,17.924999237060547,17.924999237060547,17.549999237060547,17.65999984741211,10433400.0,0.019044859668370773,1.83019519778891,1.127654048438413,73.43747635874452,73.31338859224084,-0.573809025421216,-1.6306296450705027,-2.1344741022434555,-3.2509386254686348,21.768851434140863,0.375,1.0213636316924415,1.3559991836547844,-0.6249058702101564,3.3369042375197253,0.36554665672231224,2.346451710587255,-1.2217389010806237,100.0,24.93267706037517,0.9904525269324708,2,-0.5899991989135742,-1.484999656677246,-2.393749475479126,-3.092499256134033,0.37000083923339844,3,0.02119950261027448,2.4647919106822407,17.59000015258789,1.6857036980523372,17.334999084472653,1.6122537952510705,17.28499984741211,0.02119950261027448
3439,2006-02-17,17.69499969482422,17.959999084472656,17.684999465942386,17.780000686645508,8056800.0,-0.012831216291535275,-4.2380156582081305,-0.3207591984798756,70.22987051737574,73.37418145957089,-0.251944913490739,-1.2654638839839478,-1.8858736289958387,-2.9632300877184115,23.515416002754037,0.2749996185302699,1.185984833521374,0.9989996433258064,-0.9250764165564007,2.9230757032080135,0.036961613384704606,1.96103767326691,-0.820695912693008,71.35139370595051,-3.100886764418888,0.9620380299411035,2,-0.2025003433227539,-1.2375001907348633,-2.163749933242798,-2.862499713897705,0.6049995422363281,4,0.04238485520965418,1.83019519778891,17.924999237060547,2.4647919106822407,17.59000015258789,1.6857036980523372,17.334999084472653,0.04238485520965418
3440,2006-02-21,17.6299991607666,18.024999618530273,17.459999084472653,17.725000381469727,8661800.0,-0.003673384299443083,-1.5976954039619848,1.1176483787725793,70.55424972953536,73.61390195212303,-0.1414658300168341,-1.0569703769998817,-1.7952292578134816,-2.839953398505738,24.717880885510084,0.5650005340576207,1.1455077591070761,0.8084991455078132,-1.0071288737216157,2.624127164737242,-0.09931486410690127,1.7163131551225277,-0.5819841302607607,60.10095463784451,-14.190228376223402,0.9078140096147143,2,-0.09999942779541016,-1.1399993896484375,-2.0987493991851807,-2.734999179840088,1.1350002288818395,1,0.028927978057808446,-4.2380156582081305,17.69499969482422,1.83019519778891,17.924999237060547,2.4647919106822407,17.59000015258789,0.028927978057808446
3441,2006-02-22,18.010000228881836,18.184999465942386,17.68000030517578,17.700000762939453,10431400.0,0.021554230641194883,-1.8857063449245712,-3.2631103437198843,75.66077615597223,74.34959444316874,-0.43383714355409353,-1.2942223763211516,-2.1367438358421484,-3.1566016752810473,26.072420644383755,0.5550003051757848,1.1628110051031229,1.0557501792907722,-0.6955114371088662,2.8070117956904124,0.180119371090953,1.9313809874905914,-0.7861279725315988,84.78266999042981,6.779203339069781,0.87563080819982,2,-0.40000057220458984,-1.4400005340576172,-2.4962503910064697,-2.9700002670288086,0.7549991607666051,2,0.014991696520396669,-1.5976954039619848,17.6299991607666,-4.2380156582081305,17.69499969482422,1.83019519778891,17.924999237060547,0.014991696520396669
3442,2006-02-23,18.084999084472656,18.434999465942386,17.959999084472656,18.0049991607666,10974400.0,0.004164289541237709,-4.588237274063478,0.2580647146047782,64.29722088012852,72.66388659404919,-0.4416210295824996,-1.2020572742938498,-2.175782133470607,-3.171759016143838,27.612738489586185,0.4750003814697301,1.1394611075740002,0.9854990959167473,-0.6221495474226266,2.5931477392561213,0.18167477424706036,1.7893234175864343,-0.6689013862039879,64.1025390223814,-12.130115406415825,0.8038243216696874,2,-0.34999942779541016,-1.3899993896484375,-2.464999198913574,-2.9524993896484375,0.7300014495849574,3,-0.0011058087601570898,-1.8857063449245712,18.010000228881836,-1.5976954039619848,17.6299991607666,-4.2380156582081305,17.69499969482422,-0.0011058087601570898
3443,2006-02-24,17.959999084472656,18.184999465942386,17.790000915527344,18.149999618530273,9034600.0,-0.006911805713461283,2.0384477130175873,-2.375008940705243,67.22969947025987,71.14846016016918,-0.28988551695208997,-0.9513847049476141,-2.0119864666271283,-2.9909088706516904,29.653084053065704,0.3949985504150426,1.1272523938029195,0.7497491359710686,-0.7676596216807603,2.2671578936228975,-0.008955242854845835,1.508453514796983,-0.340121032669245,51.2820312179052,-24.208331335511986,0.7587043788259145,2,-0.22499942779541016,-1.2649993896484375,-2.339999198913574,-2.779999256134033,1.0350017547607422,4,0.01948777279016256,-4.588237274063478,18.084999084472656,-1.8857063449245712,18.010000228881836,-1.5976954039619848,17.6299991607666,0.01948777279016256
3444,2006-02-27,18.350000381469727,18.38999938964844,17.90999984741211,17.934999465942386,8077800.0,0.021714995371811874,-1.0645134826944211,-2.184209205440929,68.1444798422507,70.77649122443204,-0.6546720650529565,-1.2167156244598658,-2.3676929408005556,-3.3234227302687955,30.83475090442383,0.4799995422363317,1.1070211017988711,1.0210004329681404,-0.46068940325488583,2.5026902691911665,0.28015551485662726,1.7618453510796535,-0.5670980468385203,91.28214859315946,16.934963541994165,0.7408449181115131,2,-0.6150007247924805,-1.6550006866455078,-2.760000467300415,-3.0500006675720215,0.8150005340576172,0,-0.002997291772883104,2.0384477130175873,17.959999084472656,-4.588237274063478,18.084999084472656,-1.8857063449245712,18.010000228881836,-0.002997291772883104
3445,2006-02-28,18.15999984741211,18.34499931335449,17.969999313354492,18.270000457763672,9875800.0,-0.010354252321950086,1.8846340067785188,-0.26506112694181677,65.87300818403544,69.79738426735872,-0.36598754012203116,-0.8974917982248982,-2.14747735299882,-3.0770148266182087,32.06790017589384,0.3800010681152344,1.0185321045129037,0.719749927520752,-0.6512249606453686,2.0907248156868725,0.03426248343769345,1.4052373716038105,-0.3699989318847656,63.57616897864495,-8.947607748112468,0.68548744408306,2,-0.4250001907348633,-1.4650001525878906,-2.643749952316284,-2.8600001335144043,0.5850009918212891,1,0.00770921755643017,-1.0645134826944211,18.350000381469727,2.0384477130175873,17.959999084472656,-4.588237274063478,18.084999084472656,0.00770921755643017
3446,2006-03-01,18.13999938964844,18.309999465942386,17.924999237060547,18.165000915527344,8642600.0,-0.0011013468024074768,1.4444565546472579,0.22728533777219687,63.13128718365006,68.72867425799471,-0.24561869266051062,-0.7348078734689487,-2.0962265371685795,-2.997236639376286,33.989521927407615,0.3850002288818395,0.9035193335362379,0.5852495193481495,-0.5958756032199517,1.7663746419162507,-0.005313041935899321,1.1758120806321983,-0.22999954223633168,54.26345127378672,-15.87176863141196,0.5905625612840505,3,-0.19250011444092152,-1.3749995231628453,-2.676249504089359,-2.839999675750736,0.5850009918212855,2,0.034454245922227233,1.8846340067785188,18.15999984741211,-1.0645134826944211,18.350000381469727,2.0384477130175873,17.959999084472656,0.034454245922227233
3447,2006-03-02,17.725000381469727,18.155000686645508,17.65999984741211,18.07999992370605,14728800.0,-0.022877564616431756,-1.0412380053484347,14.199115044249663,52.063508018126456,66.35378888681494,0.21293650069963022,-0.16732612232466693,-1.6472240230144095,-2.5316909367552043,36.03578688133771,0.49500083923339844,0.8555251834505029,0.06800050735473562,-0.7176225006739259,0.8536235153833971,-0.3248109966595969,0.46081201136906813,0.7099990844726598,8.904188331199498,-56.00271172908263,0.39281150401433124,3,0.22249889373779297,-0.9600005149841309,-2.2612504959106445,-2.4250006675720215,1.2049999237060547,3,0.05867413177976366,1.4444565546472579,18.13999938964844,1.8846340067785188,18.15999984741211,-1.0645134826944211,18.350000381469727,0.05867413177976366
3448,2006-03-03,17.790000915527344,18.21500015258789,17.75,18.020000457763672,11562000.0,0.003667166863678739,-1.9999876945794623,0.6478868699025435,50.65360943750694,64.17864876682951,0.1416708295861966,-0.19590303507884244,-1.6680604071252567,-2.5427388264506163,35.50661631675779,0.48999977111816406,0.7926266962306556,0.10350103378295827,-0.6536616416995074,0.8606637092654239,-0.2750803039582763,0.48208237152419287,0.6294985580444354,17.808376662398995,-41.6339438964373,0.3785813377412329,3,0.15749835968017578,-0.9475011825561523,-2.3675010204315186,-2.4900012016296387,1.1949996948242152,4,0.05761661415293329,-1.0412380053484347,17.725000381469727,1.4444565546472579,18.13999938964844,1.8846340067785188,18.15999984741211,0.05761661415293329
3449,2006-03-06,17.954999923706055,18.229999542236328,17.600000381469727,17.834999084472656,11609600.0,0.009274817295523485,-1.1355967271093237,-0.5217438176902791,62.13768153500089,63.243474522992344,0.019479906174769468,-0.29614549848898974,-1.778169106385981,-2.65339568672011,34.78935381386461,0.6299991607666016,0.734251593987711,0.21775007247924805,-0.4607114324319461,0.8962115773904422,-0.12148067997635081,0.5569808249348469,0.44930955734253075,47.65101358443829,-14.52157310200095,0.3392307524555977,3,0.0625,-0.9525003433227504,-2.5325000286102295,-2.6550002098083496,0.8299999237060547,0,0.057922635474602524,-1.9999876945794623,17.790000915527344,-1.0412380053484347,17.725000381469727,1.4444565546472579,18.13999938964844,0.057922635474602524
3450,2006-03-07,17.774999618530273,18.1200008392334,17.690000534057614,17.924999237060547,8586400.0,-0.010025079695941796,-1.6875204892382696,-1.2499880791544147,57.612462570774866,61.2381063468593,0.2483256541455532,-0.0784239933323505,-1.5502024212330703,-2.418829711499342,34.2493088955833,0.4300003051757848,0.6378620528844081,0.011249828338623757,-0.6264340703613058,0.6489337270385533,-0.30759212101133926,0.3300917776885868,0.5971374985351581,24.647811650422717,-38.85007188952279,0.3188419493499641,3,0.24250030517578125,-0.7725000381469691,-2.2212493419647217,-2.184999942779541,1.2299995422363281,1,0.07819979335178195,-1.1355967271093237,17.954999923706055,-1.9999876945794623,17.790000915527344,-1.0412380053484347,17.725000381469727,0.07819979335178195
3451,2006-03-08,17.674999237060547,17.969999313354492,17.395000457763672,17.959999084472656,8145800.0,-0.005625900625363611,2.770480526302624,1.9000038147069669,51.55391344614234,59.82218329863861,0.3305719692771767,0.06549505969252323,-1.4064384502462275,-2.262614652558401,33.33965276186027,0.5749988555908203,0.5650570609224346,-0.11450052261352539,-0.6878829215775539,0.45888187635050315,-0.40119172209553966,0.17219067686848888,0.6662524105810554,33.53282470647357,-27.798812985435767,0.28669119948201516,3,0.2175006866455078,-0.6724996566772425,-2.1187493801116943,-2.0849995613098145,1.470001220703125,2,0.060537575579030056,-1.6875204892382696,17.774999618530273,-1.1355967271093237,17.954999923706055,-1.9999876945794623,17.790000915527344,0.060537575579030056
3452,2006-03-09,17.459999084472653,17.81999969482422,17.424999237060547,17.649999618530273,7071400.0,-0.012164082708251978,-2.0384623849172874,0.6666688974849879,41.10898940492214,56.91988218026775,0.5001931377962201,0.3039548920044268,-1.145724527289218,-2.000781432661439,32.05857530340286,0.3950004577636719,0.4888408508427631,-0.33450059890747497,-0.8936816211546059,0.224680423339656,-0.6140911100310404,-0.05491008778390949,0.8244774917762747,7.784275206724413,-46.64614245678857,0.27959051112356625,3,0.432500839233402,-0.45749950408934836,-1.9037492275238002,-1.8699994087219203,1.4700012207031286,3,0.07245139537962819,2.770480526302624,17.674999237060547,-1.6875204892382696,17.774999618530273,-1.1355967271093237,17.954999923706055,0.07245139537962819
3453,2006-03-10,17.69499969482422,17.864999771118164,17.364999771118164,17.575000762939453,12333000.0,0.013459371287170008,1.1739173701756422,-0.631571550469295,50.0,54.90382886446211,0.2499323098480275,0.08098218496521525,-1.3311769274361112,-2.187027162498982,30.419225603011768,0.5,0.3516137110400024,-0.10450000762939382,-0.6579287593911936,0.4489287441324059,-0.3812143835102937,0.17221436825150604,0.5361083143155945,38.150290291923646,-13.555639723503603,0.2767143758808998,3,0.15999984741210938,-0.22749996185302734,-2.138749837875366,-2.1050000190734863,1.5900001525878906,4,0.069793762738114,-2.0384623849172874,17.459999084472653,2.770480526302624,17.674999237060547,-1.6875204892382696,17.774999618530273,0.069793762738114
3454,2006-03-13,17.514999389648438,17.760000228881836,17.450000762939453,17.524999618530273,7956600.0,-0.01017238249675878,-3.4286434420087466,-0.08333598245223639,47.89762952001111,52.90656456845942,0.3341735884914421,0.2555777405666433,-1.1028596478634896,-1.9596619722795658,28.49195626371564,0.3099994659423828,0.2883219263322019,-0.27275028228759624,-0.8404001027456758,0.2948995381704833,-0.556575192516636,0.011074627941443538,0.6468199604496441,19.867471036130944,-29.505197504426185,0.2838249102290393,3,0.32250022888183594,0.07500076293945668,-1.3262498378753662,-1.3274998664855957,1.9250011444091761,0,0.0839281342808329,1.1739173701756422,17.69499969482422,-2.0384623849172874,17.459999084472653,2.770480526302624,17.674999237060547,0.0839281342808329
3455,2006-03-14,18.125,18.200000762939453,17.415000915527347,17.504999160766598,11344600.0,0.0348273269545234,1.0389543798287262,-61.99866488651571,51.93928652988231,51.663008940263005,-0.3143736001296773,-0.3038437381142316,-1.6556528963565675,-2.5163137337102377,28.285974500482503,0.7849998474121058,0.23754124804051457,0.2952503204345689,-0.23910130804260277,0.8296019489117405,0.028074506195981286,0.5624261346731565,-0.7600002288818359,91.0178833709092,44.218992883043086,0.26717581423858633,3,-0.3275003433227539,-0.5349998474121058,-1.9012503623962402,-1.9375004768371582,1.3050003051757812,1,0.03641378468480605,-3.4286434420087466,17.514999389648438,1.1739173701756422,17.69499969482422,-2.0384623849172874,17.459999084472653,0.03641378468480605
3456,2006-03-15,18.2549991607666,18.309999465942386,18.07999992370605,18.125,9688800.0,0.007172367490571041,-1.090911455398244,0.2096757819349706,52.81456859533987,51.74646011550894,-0.4764481574648016,-0.3809145333370161,-1.7176951215089744,-2.600208936084549,27.98998531763378,0.22999954223633523,0.15160838012482714,0.3792494773864732,-0.13374264555811521,0.8922416003310616,0.12275341591417899,0.6357455388587674,-0.8732993698120133,94.17986000661986,47.52208883757256,0.25649606147229426,3,-0.4174995422363281,-0.5249996185302734,-2.031249523162842,-2.0674996376037598,1.095001220703125,2,0.04108463623552994,1.0389543798287262,18.125,-3.4286434420087466,17.514999389648438,1.1739173701756422,17.69499969482422,0.04108463623552994
3457,2006-03-16,18.09000015258789,18.36000061035156,18.049999237060547,18.30500030517578,6637600.0,-0.009038565640327456,-1.1016900934917582,-1.6538580043135702,52.12419950608418,51.90985901201752,-0.28410584209959566,-0.18607638552215988,-1.4991176717184587,-2.3874018790740372,27.41245023375306,0.3100013732910121,0.07729227229127744,0.18925046920776367,-0.3137436880614217,0.6922446264769491,-0.062246609426829025,0.44074754784235637,-0.6749992370605433,72.8642984892664,25.684737328412574,0.25149707863459325,3,-0.22749996185302734,-0.35500049591064453,-1.827500581741333,-1.9025006294250488,1.2150001525878906,3,0.05831952992133371,-1.090911455398244,18.2549991607666,1.0389543798287262,18.125,-3.4286434420087466,17.514999389648438,0.05831952992133371
3458,2006-03-17,18.30500030517578,18.549999237060547,18.100000381469727,18.155000686645508,16265000.0,0.011885027682386973,-2.46152661115798,-0.6976721491811714,49.22010272575635,50.47457247765701,-0.46753742522263764,-0.39120543692236254,-1.669831546878271,-2.556131674947183,26.544109047860466,0.45999908447265625,0.019321541280696408,0.3852505683898926,-0.1493176911386449,0.9198188279184301,0.11796643862562206,0.6525346981541631,-0.8332994079589824,78.41415910167942,35.2925600763931,0.2672841297642692,3,-0.3475008010864258,-0.5125007629394531,-1.9250004291534424,-2.080000400543213,0.7749996185302699,4,0.034143676021861635,-1.1016900934917582,18.09000015258789,-1.090911455398244,18.2549991607666,1.0389543798287262,18.125,0.034143676021861635
3459,2006-03-20,18.44499969482422,18.674999237060547,18.364999771118164,18.395000457763672,10075600.0,0.00764815008546349,-4.636322652240255,0.33332909477003675,55.026453958540195,50.18723818740872,-0.5930906320576845,-0.497650571103609,-1.762037637830236,-2.651650550416109,25.66462976592278,0.3699989318847656,0.03580169933160704,0.48774995803832866,-0.08434227808605499,1.0598421941627123,0.20170383997613683,0.7737960761005205,-0.8870349304199188,81.74604376008546,39.50939289739729,0.28604611806219127,3,-0.4250001907348633,-0.5900001525878906,-1.9812493324279785,-2.1374993324279785,0.33500099182128906,0,0.045540805990015754,-2.46152661115798,18.30500030517578,-1.1016900934917582,18.09000015258789,-1.090911455398244,18.2549991607666,0.045540805990015754
3460,2006-03-21,18.13999938964844,18.684999465942386,18.1200008392334,18.13999938964844,9509200.0,-0.016535663335432993,-27.251979017639414,0.0,50.0,50.014581137837354,-0.2580019126395676,-0.16072367411482347,-1.4119639631606482,-2.303491717991097,25.13823467089428,0.5649986267089879,0.04793408544614053,0.15724964141845987,-0.3986611306633847,0.7131604135003045,-0.12070574462246242,0.43520502745938217,-0.4703311779785153,14.173247267386632,-25.445667694507375,0.2779553860409218,3,-0.11499977111816762,-0.27999973297119496,-1.601249217987064,-1.7574992179870677,0.3400001525878871,1,0.07166489460584091,-4.636322652240255,18.44499969482422,-2.46152661115798,18.30500030517578,-1.1016900934917582,18.09000015258789,0.07166489460584091
3461,2006-03-22,18.280000686645508,18.3700008392334,18.084999084472656,18.170000076293945,7431200.0,0.007717822585868284,-1.0357079603820112,100.0,59.753955484043985,52.08624403551755,-0.338785622050203,-0.29456244345622196,-1.4991776549219296,-2.3973258522564294,24.293604875617163,0.2850017547607422,0.012491888520120398,0.28375091552734233,-0.28783878923198003,0.8553406202866647,-0.0020439368523170742,0.5695457679070017,-0.48849272446288694,36.22068766651728,-6.98256251446513,0.2857948523796611,3,-0.2550010681152344,-0.4200010299682617,-1.7412505149841309,-1.8975005149841344,0.3549995422363317,2,0.06291026123267107,-27.251979017639414,18.13999938964844,-4.636322652240255,18.44499969482422,-2.46152661115798,18.30500030517578,0.06291026123267107
3462,2006-03-23,18.065000534057614,18.2450008392334,17.90999984741211,18.149999618530273,7370200.0,-0.011761495870454941,1.4363573311138855,-0.7727146622278032,54.59097732007077,52.596352626636524,-0.03234206841809595,-0.0855221149094767,-1.2282865623105472,-2.130553200783158,22.83918363234352,0.37000083923339844,-0.0004810485425217337,0.0697506904602001,-0.5012549754662388,0.640756356386639,-0.2157521425030211,0.3552535234234213,-0.16627359142382048,20.00009844384831,-25.324238180269084,0.2855028329632199,3,-0.0150003433227468,-0.20500087738036754,-1.2937502861022914,-1.6825003623962402,0.5599994659423864,3,0.07113201269989045,-1.0357079603820112,18.280000686645508,-27.251979017639414,18.13999938964844,-4.636322652240255,18.44499969482422,0.07113201269989045
3463,2006-03-24,18.309999465942386,18.44499969482422,18.06999969482422,18.13999938964844,7344800.0,0.013562077201319855,-1.4193590067002873,-2.000022439637292,55.7723488480858,53.471321440867044,-0.20219169050657015,-0.3193275451606681,-1.4150071972734182,-2.3293339212473736,21.986531903123026,0.3799991607666051,0.024177418186081212,0.29724960327148864,-0.2904175385280432,0.8849167450710205,0.003416032371720945,0.5910831741712563,-0.399999618530277,51.61287940874647,6.310920955916238,0.29383357089976664,3,-0.25999927520751953,-0.2849998474121129,-1.4774990081787145,-1.927499294281013,0.600000381469723,4,0.05434193709749424,1.4363573311138855,18.065000534057614,-1.0357079603820112,18.280000686645508,-27.251979017639414,18.13999938964844,0.05434193709749424
3464,2006-03-27,18.295000076293945,18.459999084472656,18.15999984741211,18.299999237060547,8815800.0,-0.0008191911570691879,-1.1818156597007885,-0.029406814841409643,58.934716237633324,54.24859140839494,-0.07254219395788297,-0.3253402756460986,-1.3381231707124357,-2.271486614182045,20.790722409556555,0.2999992370605469,0.10437165998589748,0.2850002288818345,-0.296504389255805,0.8665048470194741,-0.00575208018698703,0.5757525379506561,-0.38500022888183594,49.677473340174956,1.6900804692098461,0.29075230906881977,3,0.0024995803833007812,-0.2700004577636719,-1.4075002670288086,-1.8575005531311035,0.37999916076660156,0,0.042907889813528,-1.4193590067002873,18.309999465942386,1.4363573311138855,18.065000534057614,-1.0357079603820112,18.280000686645508,0.042907889813528
3465,2006-03-28,18.299999237060547,18.61000061035156,18.165000915527344,18.3700008392334,9723000.0,0.00027325284207457834,-1.6176587735684784,14.002670736360168,61.10124875497159,55.16933364835402,-0.05599572488713633,-0.3365693454868719,-1.285222963223358,-2.232135913941086,19.64888494282903,0.4449996948242152,0.1446497074348656,0.2829994201660142,-0.3093768567479316,0.87537569707996,-0.01318871829095869,0.5791875586229871,-0.2969994354248051,55.71413779761446,5.6546849557546395,0.29618813845697306,3,-0.0024995803833007812,-0.27499961853027344,-1.3249998092651367,-1.8449997901916504,1.095001220703125,1,0.026229588502543644,-1.1818156597007885,18.295000076293945,-1.4193590067002873,18.309999465942386,1.4363573311138855,18.065000534057614,0.026229588502543644
3466,2006-03-29,18.76499938964844,18.88500022888184,18.31999969482422,18.46500015258789,12899800.0,0.025409845463063796,1.092591022760974,-4.285605296858447,71.28875839949421,57.29872908095513,-0.49287559251855484,-0.7930029561362169,-1.6833087769300654,-2.6550608367724244,18.789987280449598,0.5850009918212926,0.2237981876596855,0.7167495727539084,0.03748308449625526,1.3960160610115615,0.3771163286250818,1.056382816882735,-0.6801596282959004,87.69222643251612,30.951577647927884,0.33963324412882584,3,-0.3674993515014684,-0.639999389648441,-1.7549996376037633,-2.277499675750736,1.0500011444091726,2,-0.015187842082709069,-1.6176587735684784,18.299999237060547,-1.1818156597007885,18.295000076293945,-1.4193590067002873,18.309999465942386,-0.015187842082709069
3467,2006-03-30,18.76499938964844,19.05500030517578,18.600000381469727,18.815000534057614,9633600.0,0.0,-1.3947417293667086,-0.1666709052299376,68.90460149865136,59.48589561127679,-0.43254436611382374,-0.7495223391468393,-1.6148536160408433,-2.617348598635459,18.825330912316065,0.4549999237060547,0.24922306007938033,0.6647496223449743,-0.06748903957106123,1.3969882842610097,0.2986302913869565,1.030868953302992,-0.5999984741210973,70.55830093101828,10.992444192401436,0.3661193309580185,3,-0.28249931335449574,-0.5549993515014684,-1.6749997138977086,-2.1974997520446813,0.8649997711181605,3,-0.006927746602449325,1.092591022760974,18.76499938964844,-1.6176587735684784,18.299999237060547,-1.1818156597007885,18.295000076293945,-0.006927746602449325
3468,2006-03-31,18.815000534057614,18.96500015258789,18.71999931335449,18.76000022888184,8581200.0,0.002664596111671358,-2.6295846284259707,-1.0999809269502336,74.0741054707726,61.60230133485818,-0.4499065742495283,-0.7576404177897551,-1.5979533757664015,-2.6363886151945195,18.751284618630997,0.245000839233402,0.265423904213538,0.6635007858276332,-0.11906006072811337,1.4460616323833797,0.2722203625497599,1.0547812091055064,-0.5075997161865189,73.18439683060582,8.241829685285225,0.3912804232778726,3,-0.3325004577636683,-0.605000495910641,-1.6000008583068812,-2.122500896453854,0.4099998474121129,4,-0.010098353901913937,-1.3947417293667086,18.76499938964844,1.092591022760974,18.76499938964844,-1.6176587735684784,18.299999237060547,-0.010098353901913937
3469,2006-04-03,18.9950008392334,19.25,18.875,18.989999771118164,15231200.0,0.009566850920357917,-2.1914810726576195,0.09092800665835549,69.16302631722667,63.7315264812167,-0.6075779304492386,-0.901976352282837,-1.6908175816313964,-2.784465948668874,19.307339866285073,0.43499946594238637,0.3043745348317053,0.7915010452270508,-0.07028520711421038,1.653287297568312,0.3606079190564202,1.2223941713976814,-0.5679841033935524,76.49775336994509,14.239954012310832,0.4308931261706308,4,-0.41500091552734375,-0.6875009536743164,-1.780001163482666,-2.3025012016296387,0.10499954223632812,0,-0.004474913822889781,-2.6295846284259707,18.815000534057614,-1.3947417293667086,18.76499938964844,1.092591022760974,18.76499938964844,-0.004474913822889781
3470,2006-04-04,19.165000915527344,19.239999771118164,18.98500061035156,19.125,9335000.0,0.008949727232589355,1.684221093420641,7.998474446987033,69.69701223263047,64.83631056439297,-0.6893876393605787,-1.014516456644671,-1.768781262948437,-2.9139653713468405,19.89344503047207,0.2549991607666051,0.34671225681384144,0.8920010566711412,-0.045181244693896616,1.829183358036179,0.42340990598862405,1.3605922073536583,-0.5898471921386701,90.86031649671445,31.292100086472928,0.46859115068251816,4,-0.5850009918212891,-0.8575010299682617,-1.9500012397766113,-2.472501277923584,-0.8950004577636719,1,-0.02556752700542797,-2.1914810726576195,18.9950008392334,-2.6295846284259707,18.815000534057614,-1.3947417293667086,18.76499938964844,-0.02556752700542797
3471,2006-04-05,18.7450008392334,19.174999237060547,18.625,19.145000457763672,11467000.0,-0.021914952060016035,1.3913157054538066,-9.999761586877742,62.76804191555761,65.74487329722484,-0.21958209272601437,-0.5378186378531389,-1.2673035385607037,-2.455495750756569,20.91830454666158,0.5499992370605469,0.3505870173886656,0.4185009002685547,-0.4968547308029301,1.3338565313400395,-0.039176915267187695,0.8761787158042971,0.5049991607666016,22.30777582478205,-34.108861364971794,0.45767781553574294,4,-0.08500099182128906,-0.4375009536743164,-1.530001163482666,-2.0525012016296387,-0.9200000762939453,2,0.03467589167399887,1.684221093420641,19.165000915527344,-2.1914810726576195,18.9950008392334,-2.6295846284259707,18.815000534057614,0.03467589167399887
3472,2006-04-06,18.725000381469727,18.940000534057614,18.524999618530273,18.725000381469727,9241400.0,-0.0010669755597881858,-1.0749966621526077,-0.0,58.86075796559206,66.08802986583665,-0.10741052755242819,-0.4407876785442433,-1.1587363355720264,-2.4005037744389597,21.88288017035015,0.4150009155273402,0.39733175464632,0.3352503776550293,-0.49925270569944047,1.169753461009499,-0.08200116402220559,0.7525019193322642,0.5149993896484375,27.586297614631594,-24.971793205142998,0.4172515416772342,4,-0.020000457763671875,-0.41750049591064453,-1.368750810623169,-2.032500743865967,-0.5750007629394531,3,0.05821095489357386,1.3913157054538066,18.7450008392334,1.684221093420641,19.165000915527344,-2.1914810726576195,18.9950008392334,0.05821095489357386
3473,2006-04-07,18.93000030517578,19.479999542236328,18.875,19.25,13841800.0,0.010947926276622333,-1.8139493621475844,-100.0,59.958939154437935,66.20183241214828,-0.2405063306619617,-0.5781632332688886,-1.289175754495286,-2.5704019200494663,23.435181381101888,0.7549991607666016,0.40820021619832403,0.47850027084350444,-0.3216061960862717,1.2786067377732806,0.07844703737861636,0.8785535043083925,-0.4050006866455078,42.40845225137059,-6.1908037282829795,0.40005323346488775,4,-0.10750007629394531,-0.5075006484985352,-1.5737507343292236,-2.2375006675720215,-0.39999961853027344,4,0.03697828020633631,-1.0749966621526077,18.725000381469727,1.3913157054538066,18.7450008392334,1.684221093420641,19.165000915527344,0.03697828020633631
3474,2006-04-10,18.98500061035156,19.125,18.93000030517578,19.05500030517578,5561200.0,0.0029054571732225476,-1.166659602424448,0.21874925494124087,69.3364002199776,67.11684924159339,-0.2093527075413668,-0.5453483817323637,-1.2748539082862784,-2.590901633533779,25.07137087815941,0.19499969482421875,0.4587753011258613,0.4600005149841273,-0.24192967050590042,1.161930700474155,0.10903542223911344,0.8109656077291412,-0.4600009918212855,48.167646970710344,-4.588551805674975,0.35096509274501425,4,-0.08500099182128551,-0.5625009536743129,-1.5900011062622035,-2.292500972747799,-0.7800006866455078,0,0.012641546663280545,-1.8139493621475844,18.93000030517578,-1.0749966621526077,18.725000381469727,1.3913157054538066,18.7450008392334,0.012641546663280545
3475,2006-04-11,18.78499984741211,19.155000686645508,18.7450008392334,19.125,7913000.0,-0.010534672452441218,1.049991416963894,4.857166212533813,61.2471931400044,66.00111976831674,0.07451656123265948,-0.3092207684637458,-1.00513623209606,-2.3569735192762877,25.53062981289422,0.4099998474121094,0.4865790562134933,0.22699975967407227,-0.45759358639273273,0.9115931057408773,-0.11529691335933023,0.5692964327074748,-0.24090023040771413,27.2251570317259,-26.481608576597438,0.34229667303340167,4,0.2174997329711914,-0.3625001907348633,-1.2750000953674316,-2.0925002098083496,-0.7950000762939453,1,0.016768726995811667,-1.166659602424448,18.98500061035156,-1.8139493621475844,18.93000030517578,-1.0749966621526077,18.725000381469727,0.016768726995811667
3476,2006-04-12,19.0049991607666,19.05500030517578,18.84499931335449,18.905000686645508,5279600.0,0.011711435461353004,1.1000019073413925,-0.2941130271853157,70.88885837131082,66.22159275416779,-0.12053405085054791,-0.49555856827839406,-1.1486845847086862,-2.542539454404384,25.783660343338866,0.2700004577636719,0.5150595511397782,0.40949907302856303,-0.28726742029958885,1.106265566356715,0.061115826364485315,0.7578823196926407,-0.4421815452575686,50.26173618670049,-7.390257841782869,0.34838324666407605,4,-0.0024995803833007812,-0.5824995040893555,-1.4949994087219238,-2.312499523162842,-0.8399982452392578,2,-0.03867396661191336,1.049991416963894,18.78499984741211,-1.166659602424448,18.98500061035156,-1.8139493621475844,18.93000030517578,-0.03867396661191336
3477,2006-04-13,19.145000457763672,19.34000015258789,18.950000762939453,19.09499931335449,7647200.0,0.007366551074944772,-1.2941258968792249,0.5000190737774064,69.46387112206213,65.70934449319995,-0.22458061222601344,-0.5823254958609922,-1.203551391417534,-2.65333055140427,26.13407037606157,0.3899993896484375,0.5453468390549787,0.4967503547668457,-0.19862020673912184,1.1921209162728132,0.14906507401386193,0.8444356355198295,-0.563839203720093,54.421812840760765,-3.8290968927503997,0.34768528075298366,4,-0.1425008773803711,-0.7225008010864258,-1.6975007057189941,-2.452500820159912,-1.0300006866455078,3,-0.06894748828741515,1.1000019073413925,19.0049991607666,1.049991416963894,18.78499984741211,-1.166659602424448,18.98500061035156,-0.06894748828741515
3478,2006-04-17,18.93000030517578,19.34499931335449,18.7450008392334,19.34000015258789,9663600.0,-0.011230093885983838,1.8571480472298225,-8.19980926950161,63.539432448633875,65.08450073002298,0.009440530133350222,-0.33529170762083993,-0.95316143516132,-2.408157810478926,25.88126666583923,0.5999984741210902,0.4958782121788765,0.2505002021789551,-0.4360391802643946,0.9370395846223047,-0.09276948904271975,0.5937698934006299,-0.3308622853683474,30.833322736925272,-27.324677968982993,0.34326969122167483,4,0.07249927520751953,-0.5075006484985352,-1.4825005531311035,-2.2375006675720215,-1.135000228881836,0,-0.04120447300955632,-1.2941258968792249,19.145000457763672,1.1000019073413925,19.0049991607666,1.049991416963894,18.78499984741211,-0.04120447300955632
3479,2006-04-18,19.28499984741211,19.459999084472656,18.989999771118164,19.104999542236328,11339000.0,0.018753277153369385,-1.2926804305957442,-0.4390252979651839,68.27457008630127,64.92645160265307,-0.3353636913008806,-0.6578628627928786,-1.2595345200803436,-2.737959030303358,25.45080538376491,0.529998779296875,0.469432920313146,0.5634997367858894,-0.1641796349957616,1.2911791085675404,0.19966005089506567,0.9273394226767131,-0.6682445971560966,75.52452216131141,16.352766079287797,0.36383968589082527,4,-0.2825002670288086,-0.8374996185302734,-1.6237502098083496,-2.5925002098083496,-1.6800003051757812,1,-0.03914955492560801,1.8571480472298225,18.93000030517578,-1.2941258968792249,19.145000457763672,1.1000019073413925,19.0049991607666,-0.03914955492560801
3480,2006-04-19,19.440000534057614,19.600000381469727,19.26000022888184,19.26000022888184,9441400.0,0.00803737038485397,-2.777773068283075,0.9999999999999605,64.15094339622635,65.08010732272737,-0.4998142006414703,-0.7488721551370752,-1.3729376314490445,-2.8638100006878275,25.930161065796458,0.3400001525878871,0.42945185142323794,0.6535003662109347,-0.08759507401731526,1.3945958064391846,0.2829526460968097,1.0240480863250596,-0.8059803979619957,81.28655753503459,24.659881300027905,0.3705477201141258,4,-0.37750053405761363,-0.9324998855590785,-1.7262506484985316,-2.747500896453854,-1.7200012207031214,2,-0.06352883623577699,-1.2926804305957442,19.28499984741211,1.8571480472298225,18.93000030517578,-1.2941258968792249,19.145000457763672,-0.06352883623577699
3481,2006-04-20,19.43000030517578,19.600000381469727,19.399999618530273,19.540000915527344,7424200.0,-0.0005144150518058277,-1.3529226971838888,-0.6111134658585414,63.883084117508425,65.6381435618292,-0.42737100064834266,-0.6833343042396791,-1.3178581236654274,-2.8260189936745377,26.550753240286827,0.20000076293945312,0.4025696812867494,0.5860001564025872,-0.167969323771068,1.3399696365762424,0.20901541631576137,0.962984896489413,-0.7573409592651998,80.11693949574583,24.20936453267278,0.3769847400868272,4,-0.25749969482421875,-0.6750001907348633,-1.736250400543213,-2.7375006675720215,-1.7150001525878906,3,-0.07411222395472783,-2.777773068283075,19.440000534057614,-1.2926804305957442,19.28499984741211,1.8571480472298225,18.93000030517578,-0.07411222395472783
3482,2006-04-21,19.350000381469727,19.75,19.149999618530273,19.59000015258789,11463400.0,-0.004117340321644014,1.1428605488400925,2.1818039950062422,61.030910806984544,65.75725152322326,-0.2786996906504484,-0.5292651017429613,-1.1992266988989044,-2.7180121773951207,27.477243668396884,0.6000003814697266,0.357436458674691,0.441750240325927,-0.24907184756003886,1.132572328211893,0.09633919638294586,0.7871612842689082,-0.6402473941367788,60.199009696171444,6.209285070743839,0.3454110439429822,4,-0.10249996185302734,-0.5200004577636719,-1.5662508010864258,-2.657500743865967,-1.885000228881836,4,-0.061240281270339536,-1.3529226971838888,19.43000030517578,-2.777773068283075,19.440000534057614,-1.2926804305957442,19.28499984741211,-0.061240281270339536
3483,2006-04-24,19.30500030517578,19.559999465942386,19.25,19.4950008392334,7589400.0,-0.0023255852923413922,-1.066655222618549,0.7916696469017476,56.76853894776124,64.36082249297701,-0.19546730834383652,-0.42783534850708804,-1.1228973981428325,-2.6404319000942778,27.989025946056234,0.30999946594238637,0.3587106456543836,0.3470001220703125,-0.30461689251394475,0.9986171366545697,0.021191614778185652,0.6728086293624393,-0.5328324970828113,41.447426209471985,-9.294686098607244,0.3258085072921279,4,-0.05749988555908203,-0.47500038146972656,-1.5062503814697266,-2.6125006675720215,-1.4799995422363281,0,-0.06164208833182827,1.1428605488400925,19.350000381469727,-1.3529226971838888,19.43000030517578,-2.777773068283075,19.440000534057614,-0.06164208833182827
3484,2006-04-25,19.07999992370605,19.450000762939453,19.01000022888184,19.3700008392334,9245000.0,-0.011655031230919266,-1.046512659463121,1.5263163178236396,48.18761453226904,62.90975820322862,0.0496467570707253,-0.14862968519462427,-0.873533275467274,-2.3815136945775457,28.228796971388515,0.44000053405761363,0.3734193773503023,0.0827497482299755,-0.4905832664367118,0.6560827628966628,-0.20391675910336815,0.36941625556331914,-0.2491621840986582,9.459421145284969,-34.71229267681492,0.28666650733334376,4,0.16750049591064808,-0.24999999999999645,-1.2050004005432093,-2.3300004005432093,-0.975000381469723,1,-0.06734800065777524,-1.066655222618549,19.30500030517578,1.1428605488400925,19.350000381469727,-1.3529226971838888,19.43000030517578,-0.06734800065777524
3485,2006-04-26,18.780000686645508,19.165000915527344,18.7450008392334,19.13500022888184,13706800.0,-0.015723230516778375,1.0240922878941079,1.2241324879640076,50.786512615919534,60.676164230407366,0.3898602598825889,0.1993970544707011,-0.5371633487508269,-2.0458831848215127,27.880300033572713,0.4200000762939453,0.363024653995069,-0.24124956130981445,-0.7248532358861866,0.24235411326655765,-0.4830513985980005,0.0005522759783715969,0.9699993133544922,3.4825747899542425,-41.659708001820455,0.24180183728818594,4,0.4674997329711914,0.049999237060546875,-0.842501163482666,-1.965001106262207,-0.7849998474121094,2,-0.06256661882045222,-1.046512659463121,19.07999992370605,-1.066655222618549,19.30500030517578,1.1428605488400925,19.350000381469727,-0.06256661882045222
3486,2006-04-27,18.479999542236328,18.774999618530273,18.38500022888184,18.604999542236328,19809800.0,-0.01597450124815547,-1.4761973963064214,0.3521131300974594,45.10976949662042,57.970152938691626,0.678958287034952,0.5027270455035193,-0.20513954082202446,-1.7171421793639254,27.205362144336124,0.3950004577636683,0.3177732852572248,-0.5270007133483894,-1.0569701305812096,0.0029687038844308233,-0.7919854219647995,-0.2620160047319793,1.2499004745483404,6.959657822994981,-38.73431876454842,0.2649847086164095,4,0.5875005722045898,0.35000038146972656,-0.5374999046325684,-1.6599998474121094,-0.7899990081787145,3,-0.04112555452963318,1.0240922878941079,18.780000686645508,-1.046512659463121,19.07999992370605,-1.066655222618549,19.30500030517578,-0.04112555452963318
3487,2006-04-28,18.63500022888184,18.7450008392334,18.4950008392334,18.600000381469727,11122200.0,0.008387483251352634,-1.040825223822499,-0.2799987792969034,43.991860955661835,55.79820055058362,0.4961853743517288,0.3557260474848043,-0.33387690878885223,-1.8485169418386178,26.17573423279279,0.2650012969970703,0.31145685224922204,-0.36550006866454865,-0.9109300066368,0.17992986930770272,-0.6382150376506743,-0.09278509967842297,1.0411037963867145,21.276609559799883,-23.807139642620445,0.2727149689861264,4,0.4324998855590785,0.1949996948242152,-0.6925005912780797,-1.8150005340576207,-1.0000000000000036,4,-0.04936946954623955,-1.4761973963064214,18.479999542236328,1.0240922878941079,18.780000686645508,-1.046512659463121,19.07999992370605,-0.04936946954623955
3488,2006-05-01,18.625,18.989999771118164,18.600000381469727,18.815000534057614,18116400.0,-0.0005366369068426913,-2.249998013176613,-5.428610354222781,42.53111901837389,52.93781709859169,0.5122388839323584,0.36971769094918017,-0.30798774607741564,-1.8149485820658597,24.85683459499494,0.3899993896484375,0.26070003891258864,-0.3660002708435073,-0.931291240713545,0.1992906990265304,-0.6486457557785279,-0.08335478590848666,0.999459873413084,22.535178475805083,-21.24313451363973,0.2826454849350193,5,0.44250011444091797,0.2849998474121094,-0.6700000762939453,-1.8050003051757812,-0.7700004577636719,0,-0.06228187100199245,-1.040825223822499,18.63500022888184,-1.4761973963064214,18.479999542236328,1.0240922878941079,18.780000686645508,-0.06228187100199245
3489,2006-05-02,18.90999984741211,19.100000381469727,18.559999465942386,18.770000457763672,15464000.0,0.015302005230180438,1.0769247698345608,-0.7368368217638044,52.5050072624417,51.64382419483784,0.18824748941673164,0.08223974664070965,-0.5660446340415319,-2.0732063993785594,22.958340638384737,0.5400009155273402,0.21018046450587136,-0.07675037384033345,-0.6431916633231403,0.48969091564247336,-0.3599710185817351,0.20647027090106818,0.6648816402197255,67.3075841494576,20.549933653903494,0.28322064474140285,5,0.1575002670288086,0.04500007629394531,-0.872499942779541,-2.0900001525878906,-0.7899990081787109,1,-0.05737700122832845,-2.249998013176613,18.625,-1.040825223822499,18.63500022888184,-1.4761973963064214,18.479999542236328,-0.05737700122832845
3490,2006-05-03,18.674999237060547,18.96500015258789,18.5,18.950000762939453,16206800.0,-0.012427319526590264,2.049178277509568,-1.9643051771117166,43.42630693065545,49.37084895185417,0.33896680228153286,0.29370694749418647,-0.3041808043196248,-1.8088863487442097,20.91489055807298,0.4650001525878906,0.18055227318090772,-0.28725090026855327,-0.8635320857358515,0.28903028519874496,-0.5753914930022042,0.0008896924650976246,0.8522870002212883,40.55929318743202,-5.517376210325388,0.28814059273364984,5,0.3925008773803711,0.282501220703125,-0.5137495994567871,-1.8549995422363281,-0.7299995422363281,2,-0.030522073258940408,1.0769247698345608,18.90999984741211,-2.249998013176613,18.625,-1.040825223822499,18.63500022888184,-0.030522073258940408
3491,2006-05-04,19.395000457763672,19.729999542236328,18.5,18.645000457763672,29507000.0,0.03855428380817716,-1.3653816527894949,-2.727257594673325,54.045302249557416,48.59467022325117,-0.4319448719598036,-0.3953720493268875,-1.0006489116229744,-2.491171750832578,20.657200831048485,1.2299995422363281,0.11789061958369018,0.4002503395080552,-0.19736344697876262,0.9978641259948731,0.1014434462646463,0.6990572327514641,-1.0100002288818324,72.87453957173415,26.702876386890352,0.29880689324340853,5,-0.33750057220458984,-0.3600006103515625,-1.233750820159912,-2.575000762939453,-1.6850013732910156,3,-0.07218353108983111,2.049178277509568,18.674999237060547,1.0769247698345608,18.90999984741211,-2.249998013176613,18.625,-0.07218353108983111
3492,2006-05-05,19.815000534057614,19.940000534057614,19.520000457763672,19.520000457763672,14935800.0,0.02165506916117743,-1.8474574079461823,0.39333343505858903,63.42942615790972,49.33476880215655,-0.870601079309008,-0.7689495230519974,-1.3941680423053846,-2.8727065612789637,20.844942697046694,0.5450000762939418,0.0699279566898916,0.7657504081726039,0.07948416598482666,1.452016650360381,0.42261728707871526,1.1088835292664925,-1.4031003189086846,91.3194476638299,41.42272669588471,0.34313312109388866,5,-0.6525001525878871,-0.6525001525878871,-1.5537505149841273,-2.8950004577636683,-2.2399997711181605,4,-0.10724198550222563,-1.3653816527894949,19.395000457763672,2.049178277509568,18.674999237060547,1.0769247698345608,18.90999984741211,-0.10724198550222563
3493,2006-05-08,19.6299991607666,19.774999618530273,19.614999771118164,19.690000534057614,11372800.0,-0.009336430396407747,-2.5555461365659307,-0.20339443312965774,55.51997890628864,50.1494759548254,-0.7092340073724159,-0.5573950523115627,-1.1802597356528892,-2.6481687930198845,20.009947331099816,0.20000076293944957,0.015754674929098655,0.5457490921020494,-0.18487651422178786,1.2763746984258866,0.18043628894013253,0.9110618952639662,-1.1569749328613241,78.47213483890214,30.502824372737336,0.3653128031619183,5,-0.467498779296875,-0.467498779296875,-1.2837491035461426,-2.6249990463256836,-1.6949996948242152,0,-0.10163010785410831,-1.8474574079461823,19.815000534057614,-1.3653816527894949,19.395000457763672,2.049178277509568,18.674999237060547,-0.10163010785410831
3494,2006-05-09,19.225000381469727,19.65999984741211,19.184999465942386,19.6200008392334,12657200.0,-0.02063162489106596,1.0000080309673953,6.583190285460368,46.81481615440526,49.708176347990474,-0.3145859546327898,-0.140708384178307,-0.7630369768897864,-2.2104572708417436,18.728248358712374,0.475000381469723,-0.037869797087893176,0.12875032424926758,-0.6028946342264376,0.8603952827249728,-0.23707215498858503,0.4945728034871202,-0.693297101318354,50.347230040729954,6.320005018104354,0.3658224792378526,5,-0.0625,-0.0625,-0.8787503242492676,-2.2200002670288086,-0.8299999237060547,1,-0.07126142065276064,-2.5555461365659307,19.6299991607666,-1.8474574079461823,19.815000534057614,-1.3653816527894949,19.395000457763672,-0.07126142065276064
3495,2006-05-10,19.100000381469727,19.26000022888184,19.0,19.21999931335449,12813800.0,-0.0065019504561614205,1.5999923706345156,0.30379441219928216,45.27221225434714,49.726225543293445,-0.15580498770957263,0.009592473790014822,-0.6208882541428196,-2.054416661315347,17.83309528806655,0.2600002288818395,-0.08107110686447783,-0.011999702453614702,-0.7288453872351788,0.7048459823279494,-0.3704225448443985,0.3464231399371691,-0.5119652111621029,41.66667770455986,2.113490793179153,0.3584228423907826,5,0.11750030517578125,0.0625,-0.6562504768371582,-1.9975004196166992,-0.7950000762939453,2,-0.05130887553212282,1.0000080309673953,19.225000381469727,-2.5555461365659307,19.6299991607666,-1.8474574079461823,19.815000534057614,-0.05130887553212282
3496,2006-05-11,18.270000457763672,19.05500030517578,18.030000686645508,18.9950008392334,23034400.0,-0.04345549251984815,1.426036571464687,6.041723622723262,37.264162613929116,48.978703505323146,0.7166358358650164,0.823949121719032,0.21761406337396494,-1.1975680716936097,17.221839503651765,1.0699996948242188,-0.10663260668297525,-0.8052496910095215,-1.6145866208123998,0.004087238793356818,-1.2099181559109624,-0.40058122610808056,1.6700000762939418,12.565434046675145,-23.36923965743494,0.4046684649014399,5,0.7150001525878906,0.7150001525878906,0.17374944686889648,-1.1675004959106445,-0.29000091552734375,3,-0.017788765998708378,1.5999923706345156,19.100000381469727,1.0000080309673953,19.225000381469727,-2.5555461365659307,19.6299991607666,-0.017788765998708378
3497,2006-05-12,17.825000762939453,18.34000015258789,17.735000610351562,18.2549991607666,16773400.0,-0.024356851870527496,1.0166638586274093,0.5931009263132417,34.05174008446589,48.03655029044448,1.156245581191662,1.2279446578249278,0.6794992228995511,-0.7246018500993188,16.188446732137802,0.6049995422363281,-0.13100641844052063,-1.1842494010925293,-2.1664610006215668,-0.20203780156349183,-1.675355200857048,-0.6931436013280106,2.076799774169917,4.411774330627827,-29.55220062301146,0.49110579976451857,5,1.0124998092651367,1.0124998092651367,0.6587491035461426,-0.7225008010864258,0.09000015258789062,4,-0.006451706790717271,1.426036571464687,18.270000457763672,1.5999923706345156,19.100000381469727,1.0000080309673953,19.225000381469727,-0.006451706790717271
3498,2006-05-15,18.149999618530273,18.170000076293945,17.559999465942386,17.875,13821600.0,0.0182327540914633,2.8730131818759577,-0.6395363794839494,40.18987367240135,46.66820211377333,0.8457184749191846,0.8869903850375636,0.37341500672226147,-1.015149267262018,15.855698923885456,0.610000610351559,-0.10809738056769191,-0.8202505111694336,-1.8749766298664028,0.2344756075275356,-1.3476135705179182,-0.292887451820949,1.665128921508785,28.095240257764374,-8.597920764115017,0.5273630593484838,5,0.6000003814697266,0.6000003814697266,0.3562502861022949,-0.9774994850158691,0.05999946594238281,0,-0.03168037838434856,1.0166638586274093,17.825000762939453,1.426036571464687,18.270000457763672,1.5999923706345156,19.100000381469727,-0.03168037838434856
3499,2006-05-16,18.530000686645508,18.540000915527344,18.09000015258789,18.190000534057614,18617400.0,0.020936698407820975,1.5,1.236365906269303,47.40664089241691,47.11046144285793,0.4538758098229465,0.4717114200635706,0.01181497751582583,-1.3542275018590715,15.000864430283311,0.4500007629394531,-0.08254672567708354,-0.40249948501586985,-1.4638169514463044,0.6588179814145647,-0.9331582182310889,0.1281592481993492,1.1498201089477504,57.05886972814663,15.49704198193811,0.5306587332152178,5,0.2199993133544922,0.2199993133544922,0.0924992561340332,-1.2425007820129395,-0.4850006103515625,1,-0.03211015643037385,2.8730131818759577,18.149999618530273,1.0166638586274093,17.825000762939453,1.426036571464687,18.270000457763672,-0.03211015643037385
3500,2006-05-17,18.20499992370605,18.440000534057614,18.084999084472656,18.399999618530273,13977800.0,-0.017539166265313932,1.5818143986683721,-0.5735282567963333,47.16202847281898,46.34565324544255,0.7880699705071201,0.7372439659031436,0.3576224673004269,-0.9927322415083673,13.838095312243176,0.44500160217285156,-0.05838004876991221,-0.665750217437747,-1.74627774933845,0.41477731446295607,-1.2060139833881003,-0.12548645148739368,1.3476315921081543,43.143819109453304,-2.6794938998656335,0.5402637659503522,5,0.5450000762939489,0.5450000762939489,0.45624971389770863,-0.8400001525878871,0.045000076293948865,2,0.010436722595653869,1.5,18.530000686645508,2.8730131818759577,18.149999618530273,1.0166638586274093,17.825000762939453,0.010436722595653869
3501,2006-05-18,17.989999771118164,18.25,17.96500015258789,18.225000381469727,13366000.0,-0.011809950754678056,1.0,1.2051332211745154,43.42507526343169,44.122947590500544,0.8748071063092233,0.8841629787878347,0.5945838202182578,-0.7441132011526115,12.67889590757859,0.2849998474121094,-0.0918560566494655,-0.8087503433227532,-1.923729143272677,0.3062284566271707,-1.3662397432977151,-0.25126094334779125,1.4430738217037309,43.87751725855998,-4.842145781558287,0.5574893999749617,5,0.6774997711181641,0.7600002288818359,0.7224998474121094,-0.4650001525878906,0.2550010681152344,3,0.01750975753559092,1.5818143986683721,18.20499992370605,1.5,18.530000686645508,2.8730131818759577,18.149999618530273,0.01750975753559092
3502,2006-05-19,18.165000915527344,18.274999618530273,17.885000228881836,17.954999923706055,21801600.0,0.009727690196535299,-1.2285655119045673,-0.8936189208492955,45.463523017205254,43.005563602824616,0.4929821186208798,0.6491131309439098,0.4509613550590821,-0.8823801329828527,12.342310898291384,0.3899993896484375,-0.07696834296190502,-0.5744992256164565,-1.692075945612327,0.5430774943794141,-1.13328758561439,-0.015710865618522973,1.155688229681779,61.73475047829602,9.302108367647747,0.558788359997935,5,0.44499874114990234,0.5849990844726562,0.5474987030029297,-0.6400012969970703,-0.2950000762939453,4,-0.010184495676676675,1.0,17.989999771118164,1.5818143986683721,18.20499992370605,1.5,18.530000686645508,-0.010184495676676675
3503,2006-05-22,18.114999771118164,18.424999237060547,17.940000534057614,18.3799991607666,13304000.0,-0.0027526089671946474,1.732390582521162,-1.2618958955867794,41.77870438492505,42.445995628437934,0.34138053046063277,0.6381074258449324,0.5248311903083724,-0.7954827596579577,11.864976793738636,0.48499870300293324,-0.15739925037929225,-0.5650003433227546,-1.6825210396768213,0.5525203530313121,-1.1237606914997897,-0.00623999514571949,1.1000479933349538,35.11439711830499,-14.798992162072906,0.5587603481770342,5,0.29500007629394887,0.6350002288818359,0.5974998474121094,-0.5900001525878906,-0.25,0,-0.011040511074678072,-1.2285655119045673,18.165000915527344,1.0,17.989999771118164,1.5818143986683721,18.20499992370605,-0.011040511074678072
3504,2006-05-23,17.795000076293945,18.274999618530273,17.795000076293945,18.149999618530273,9725200.0,-0.017664901952381684,-1.7042262601949258,1.3396239995393562,41.05692617054706,41.97763050801569,0.48858243226933595,0.9032102015931045,0.8712761078958984,-0.440152878300232,12.208470595003668,0.4799995422363281,-0.3291951716817252,-0.8207500457763679,-1.988087402590807,0.3465873110380713,-1.4044187241835857,-0.2370813673691501,1.3207447902485292,0.0,-48.98587088073185,0.5836686784072196,5,0.5124998092651367,0.9549999237060547,0.9174995422363281,-0.2700004577636719,1.1900005340576136,1,0.0233211017926076,1.732390582521162,18.114999771118164,-1.2285655119045673,18.165000915527344,1.0,17.989999771118164,0.0233211017926076
3505,2006-05-24,17.604999542236328,17.834999084472656,17.299999237060547,17.6299991607666,18717800.0,-0.010677186470526179,1.4597724332975248,0.07042155145549693,29.612760717857697,41.12747474178554,0.496419342233402,1.05474652237708,1.0663941335698937,-0.21516914988692548,13.584338232657235,0.5349998474121094,-0.4747319266400716,-0.952000522613524,-2.2000154094277597,0.2960143642007118,-1.57600796602064,-0.32799307920640786,1.4174006002701418,27.11113823784722,-18.074179693506494,0.6240074434071176,5,0.3150005340576172,1.015000343322754,1.1200003623962402,0.38500022888183594,1.2749996185302734,2,0.024992930729819562,-1.7042262601949258,17.795000076293945,1.732390582521162,18.114999771118164,-1.2285655119045673,18.165000915527344,0.024992930729819562
3506,2006-05-25,17.719999313354492,17.959999084472656,17.520000457763672,17.69499969482422,12368400.0,0.006532222329359794,-1.3466712782352612,-1.0,24.357408398304557,40.050326776656505,0.329888625072396,0.9274404403938945,0.9537627703594502,-0.29017006511140764,14.184085782127049,0.4399986267089844,-0.5662353406853917,-0.7990007400512695,-2.101959450811897,0.503957970709358,-1.4504800954315833,-0.14752138467095577,1.164608756716305,37.33334011501736,-1.9330285484222856,0.6514793553803142,5,0.20000076293945312,0.9000005722045898,1.0650010108947754,0.4525012969970703,1.2900009155273473,3,0.029909746455016872,1.4597724332975248,17.604999542236328,-1.7042262601949258,17.795000076293945,1.732390582521162,18.114999771118164,0.029909746455016872
3507,2006-05-26,17.71500015258789,17.875,17.604999542236328,17.81999969482422,6509800.0,-0.0002821196930201664,1.5116303827114494,-4.20004577706569,25.480170660049964,38.41591533083968,0.3549724159658716,0.906456020960043,0.9664403047964285,-0.25166092086545433,14.816244434411608,0.2700004577636719,-0.6527147856294917,-0.7579998970031738,-2.107831968588677,0.5918321745823292,-1.4329159327959253,-0.08308386121042233,1.0428392108420859,36.88897026909722,2.475213075316674,0.6749160357927511,5,0.2049999237060547,0.9049997329711914,1.2487502098083496,0.4575004577636719,1.0650005340576172,4,0.029918186964739135,-1.3466712782352612,17.719999313354492,1.4597724332975248,17.604999542236328,-1.7042262601949258,17.795000076293945,0.029918186964739135
3508,2006-05-30,17.46500015258789,17.700000762939453,17.34000015258789,17.655000686645508,10328400.0,-0.014112334058516973,1.5714266251592293,1.8095367847411443,26.53334221733489,36.09665992249724,0.5560627579754609,1.1226549936500767,1.2144408101007613,0.024348671382682596,16.292319958101714,0.375,-0.6435176086586907,-0.9499999046325698,-2.3701853096649437,0.4701855003998041,-1.660092607148755,-0.2399072021163846,1.17621200073253,16.923164202112364,-14.835854763256489,0.7100927025161864,5,0.4049997329711914,1.1549997329711914,1.5737500190734863,0.9224996566772461,1.475000381469723,1,0.02318927472700283,1.5116303827114494,17.71500015258789,-1.3466712782352612,17.719999313354492,1.4597724332975248,17.604999542236328,0.02318927472700283
3509,2006-05-31,17.825000762939453,17.84000015258789,17.440000534057614,17.46500015258789,12488600.0,0.020612688646224786,1.0512833052936525,-1.8947347287055163,34.00252430372247,34.63449279259762,0.09559384392668235,0.7137980119266061,0.8520694290721806,-0.306805896018318,17.724322612717387,0.399999618530277,-0.5669203668980032,-0.5357493400573716,-1.9592080264572864,0.8877093463425432,-1.2474786832573308,0.17598000314258755,0.7089143570801788,79.54570412969973,47.01414813519712,0.711729343199958,5,0.03749847412109375,0.7949991226196289,1.2137494087219238,0.5674991607666016,0.19499969482421875,2,0.002243983532492999,1.5714266251592293,17.46500015258789,1.5116303827114494,17.71500015258789,-1.3466712782352612,17.719999313354492,0.002243983532492999
3510,2006-06-01,18.104999542236328,18.149999618530273,17.7450008392334,17.7450008392334,17233200.0,0.015708205739829673,-1.2500013245524337,0.9999947018183359,47.598240908863744,35.09817786431229,-0.22359515635811533,0.40992377701253346,0.5827371849947802,-0.5561174399681086,19.091702232650626,0.404998779296875,-0.5398441532825693,-0.2272505760192871,-1.647037465137327,1.1925363130987527,-0.9371440205783053,0.48264286853973104,0.3302023071465783,94.4444313624836,56.93406731539508,0.7098934445590198,6,-0.24250030517578125,0.5150003433227539,0.9337506294250488,0.28750038146972656,-0.2899990081787145,3,0.04860541786053707,1.0512833052936525,17.825000762939453,1.5714266251592293,17.46500015258789,1.5116303827114494,17.71500015258789,0.04860541786053707
3511,2006-06-02,17.9950008392334,18.155000686645508,17.774999618530273,18.100000381469727,10264600.0,-0.006075598220608547,2.5348911481343483,-0.29166644590792773,52.74193637701018,35.906890459846174,-0.12607006274804888,0.4317988164050419,0.6978307987610712,-0.41320483924904394,18.883605662216098,0.3800010681152344,-0.5887127914157269,-0.2672492980957024,-1.6019145780668147,1.0674159818754099,-0.9345819380812586,0.4000833418898537,0.34938480116371906,80.36812974642811,37.07355689150822,0.6673326399855568,6,-0.13250160217285156,0.6249990463256836,1.0437493324279785,0.39749908447265625,-0.005001068115234375,4,0.04918023230116764,-1.2500013245524337,18.104999542236328,1.0512833052936525,17.825000762939453,1.5714266251592293,17.46500015258789,0.04918023230116764
3512,2006-06-05,17.690000534057614,18.09000015258789,17.674999237060547,17.920000076293945,10106400.0,-0.016949168710835072,-2.192288506118137,2.1904813805631584,42.532486834348056,35.99064406533763,0.11674236611861488,0.6002098592817262,1.0114180884848558,-0.07449465878666217,18.360797701165406,0.41500091552734375,-0.6239553893088967,-0.4659996032714879,-1.6040476791513214,0.6720484726083455,-1.0350236412114064,0.10302443466843059,0.5708341940725781,42.94480394107072,-2.178512498408317,0.5690240379399174,6,0.09749889373779652,0.9299993515014684,1.2587494850158727,0.702499389648441,-0.475000381469723,0,0.07461840898664196,2.5348911481343483,17.9950008392334,-1.2500013245524337,18.104999542236328,1.0512833052936525,17.825000762939453,0.07461840898664196
3513,2006-06-06,17.635000228881836,17.780000686645508,17.454999923706055,17.75,11539400.0,-0.0031091183445635107,2.7142701441946135,0.4999999999999923,33.75680379724926,35.17951935719343,0.10783431245084785,0.5250037677599835,1.0666450586413703,0.013439566414483295,17.944233352658316,0.3250007629394531,-0.6242628944123183,-0.42124996185302876,-1.344829440769793,0.5023295170637354,-0.8830397013114109,0.04053977760535332,0.5489676599627842,27.272678770547703,-15.66584594698325,0.4617897394583813,6,0.0924997329711914,0.9849996566772461,1.3137497901916504,0.7574996948242188,-0.625,1,0.06492772571039951,-2.192288506118137,17.690000534057614,2.5348911481343483,17.9950008392334,-1.2500013245524337,18.104999542236328,0.06492772571039951
3514,2006-06-07,17.854999542236328,17.9950008392334,17.559999465942386,17.655000686645508,11651800.0,0.012475152282345192,-1.230768854567618,-1.7391239447365365,43.39621826693246,36.711014640423954,-0.11483518618798527,0.20775670127373758,0.8499170439908461,-0.17073480407214703,18.464654470078482,0.4350013732910121,-0.6461479329166622,-0.13275060653686666,-0.8771932035413244,0.611691990467591,-0.5049719050390955,0.2394706919653622,0.2582508544655653,57.14274036653752,13.642349786229879,0.37222129850222824,6,-0.1074991226196289,0.7650003433227539,1.1337504386901855,0.5375003814697266,-1.0249996185302734,2,0.0607673491816505,2.7142701441946135,17.635000228881836,-2.192288506118137,17.690000534057614,2.5348911481343483,17.9950008392334,0.0607673491816505
3515,2006-06-08,18.1200008392334,18.21999931335449,17.625,17.75,18912000.0,0.01484185403478766,1.0877249927219446,1.8500147820364878,52.40742650705224,39.82768331917369,-0.33425113764963044,-0.14169279331134987,0.5911726684641891,-0.40064108084908057,19.26617228417497,0.5949993133544886,-0.6393971475915343,0.1812506675720229,-0.3547766129532022,0.717277948097248,-0.08676297269058963,0.44926430783463545,-0.8200016021728516,86.9282936072608,41.67967453563702,0.268013640262613,6,-0.34000110626220703,0.4999990463256836,0.8912491798400879,0.4374990463256836,-0.9999999999999964,3,-0.005518784593718462,-1.230768854567618,17.854999542236328,2.7142701441946135,17.635000228881836,-2.192288506118137,17.690000534057614,-0.005518784593718462
3516,2006-06-09,17.94499969482422,18.2450008392334,17.90999984741211,18.065000534057614,10600400.0,-0.009657899354522548,-2.5263163178236208,-0.3243258568873076,45.92590447153035,42.099431520449286,-0.13854695707901143,0.008128448552582768,0.7555355716924126,-0.19000869942430398,19.1383884193909,0.33500099182128906,-0.6074886605205556,0.022499561309814453,-0.49045389829464625,0.5354530209142752,-0.2339771684924159,0.2789762911120448,-0.6266004562377923,62.02521560257661,18.08281228800891,0.2564767298022296,6,-0.15249919891357422,0.6750001907348633,1.0675005912780762,0.6125001907348633,-1.2449989318847656,4,-0.007244311116043067,1.0877249927219446,18.1200008392334,-1.230768854567618,17.854999542236328,2.7142701441946135,17.635000228881836,-0.007244311116043067
3517,2006-06-12,17.709999084472656,18.01499938964844,17.690000534057614,17.950000762939453,9612400.0,-0.013095604031653552,-1.3214305177111636,2.000000000000059,42.9809245318071,43.92694066650176,0.10691265676407369,0.2467211949502115,0.9769478757510832,0.07969820378445291,18.722622115224464,0.3249988555908274,-0.5074140293068865,-0.20675096511840962,-0.7268350160076942,0.31333308577087493,-0.4667929905630537,0.05329106032623443,-0.3545357818603492,32.27833737336668,-12.252789780992991,0.26004202544464267,6,0.13250160217285156,0.9100008010864258,1.3362507820129395,0.8475008010864258,-0.7899990081787109,0,0.015810316268790814,-2.5263163178236208,17.94499969482422,1.0877249927219446,18.1200008392334,-1.230768854567618,17.854999542236328,0.015810316268790814
3518,2006-06-13,17.575000762939453,17.875,17.520000457763672,17.6299991607666,14372800.0,-0.007622717589610972,-3.303050620181026,0.22915838830167687,45.92593691477044,45.25176428995153,0.28961120178314914,0.35461460313166526,1.094897104312352,0.24721375855568084,18.1520878033969,0.3549995422363281,-0.3955642896958409,-0.31299934387207173,-0.8422831249374703,0.2162844371933268,-0.5776412344047728,-0.04835745333937069,-0.18395595886230254,7.586244998145269,-40.81892648238552,0.26464189053269926,6,0.27499961853027344,0.962498664855957,1.5874996185302734,1.0774993896484375,-0.8700008392333984,1,-0.020483675375462806,-1.3214305177111636,17.709999084472656,-2.5263163178236208,17.94499969482422,1.0877249927219446,18.1200008392334,-0.020483675375462806
3519,2006-06-14,17.934999465942386,17.94499969482422,17.46500015258789,17.540000915527347,11754800.0,0.020483566849229806,1.3132563344808488,-7.182001040402289,55.749133551094786,46.157419027977205,-0.05938863836576047,-0.05506906931874411,0.7158781737189521,-0.06954129029447031,18.290715182672958,0.4799995422363281,-0.2808055220301142,0.0767494201660206,-0.3592646179685133,0.5127634583005545,-0.14125759890124812,0.2947564392332893,-0.5097964204589864,60.25626918045259,8.779256938719783,0.21800701906726763,6,-0.0849990844726598,0.5450000762939418,1.2275009155273402,0.7175006866455043,-1.0399990081787145,2,-0.05157509141927075,-3.303050620181026,17.575000762939453,-1.3214305177111636,17.709999084472656,-2.5263163178236208,17.94499969482422,-0.05157509141927075
3520,2006-06-15,18.395000457763672,18.440000534057614,17.760000228881836,17.959999084472656,10733600.0,0.025648230026145358,1.5904698240158326,1.1012733409627558,60.497690712719915,47.01916950972274,-0.5296223875914947,-0.5271321994250862,0.2363296010856928,-0.48262587874952345,18.018967430105278,0.6800003051757777,-0.1382303244335219,0.5272503852844252,0.05283669424507309,1.0016640763237774,0.29004353976474917,0.7644572308041013,-0.9370055005302724,95.38460936537192,40.37864520054216,0.23720684551967558,6,-0.44750022888183594,-0.11500072479248047,0.7674999237060547,0.25749969482421875,-1.0400009155273438,3,-0.08507749361849581,1.3132563344808488,17.934999465942386,-3.303050620181026,17.575000762939453,-1.3214305177111636,17.709999084472656,-0.08507749361849581
3521,2006-06-16,18.30500030517578,18.489999771118164,18.174999237060547,18.295000076293945,14733800.0,-0.004892642041218642,-1.519985046500805,0.022988959336332465,58.9393983180649,48.84215967458016,-0.4369772447873821,-0.43460544725654415,0.3188732637754619,-0.34950863916673214,17.55243427164665,0.3150005340576172,-0.047407978443605,0.42150020599365234,-0.08950626713859933,0.932506679125904,0.16599696942752473,0.67700344255978,-0.8400001525878906,81.9512648982592,23.635207120471563,0.2555032365661263,6,-0.3325004577636719,-0.1275005340576172,0.8850002288818359,0.3474998474121094,-0.6049995422363281,4,-0.06473638056194508,1.5904698240158326,18.395000457763672,1.3132563344808488,17.934999465942386,-3.303050620181026,17.575000762939453,-0.06473638056194508
3522,2006-06-19,17.979999542236328,18.399999618530273,17.864999771118164,18.399999618530273,9709400.0,-0.017754753210660112,1.5476178582295266,-41.99904634751097,57.62962058738426,51.49469487348404,-0.07433075961588287,-0.1308857403320829,0.6331320360667974,0.01995131921354698,17.113114762978746,0.5349998474121094,-0.05219275865024642,0.10574951171874858,-0.3902798446961029,0.6017788681336,-0.14226516648867715,0.3537641899261743,-0.43299942016601634,50.24386159156673,-12.758374178114586,0.24801467820742512,6,-0.0024995803833007812,-0.05999946594238281,1.0050010681152344,0.6725006103515625,-0.9699993133544922,0,-0.07119014526613665,-1.519985046500805,18.30500030517578,1.5904698240158326,18.395000457763672,1.3132563344808488,17.934999465942386,-0.07119014526613665
3523,2006-06-20,17.915000915527344,18.200000762939453,17.844999313354492,17.934999465942386,9469600.0,-0.0036150516331381333,-3.43746945295457,0.047615587576813286,51.461042379084546,52.39078644150094,0.038624645887690434,-0.08605063327521378,0.6798031344635724,0.12046110372496344,17.01539887664591,0.35500144958496094,-0.07245911446109332,0.05075082778930806,-0.4327483806002377,0.5342500361788538,-0.1909987764054648,0.29250043198408093,-0.29256082153320406,43.902529796518394,-16.30452403101806,0.24174960419477376,6,0.062499046325683594,0.0049991607666015625,0.9224996566772461,0.7374992370605469,-1.1249999999999964,1,-0.055540094244204474,1.5476178582295266,17.979999542236328,-1.519985046500805,18.30500030517578,1.5904698240158326,18.395000457763672,-0.055540094244204474
3524,2006-06-21,18.209999084472656,18.415000915527344,17.959999084472656,18.0,9974400.0,0.016466545010870304,-2.1379337560179947,-10.500715307580395,51.69627835604282,52.311769980277674,-0.22430972545251748,-0.36719002450088567,0.3677543722728345,-0.1406224432934593,16.491005666014004,0.5,-0.022427337658054824,0.3249990463256829,-0.18107982151520474,0.8310779141665705,0.07195961240524085,0.5780384802461249,-0.518154216308595,61.64371750320069,5.529213781291716,0.25303943392044376,6,-0.2324991226196289,-0.28999900817871094,0.5400009155273438,0.4425010681152344,-1.1949996948242188,2,-0.08264685537792738,-3.43746945295457,17.915000915527344,1.5476178582295266,17.979999542236328,-1.519985046500805,18.30500030517578,-0.08264685537792738
3525,2006-06-22,18.045000076293945,18.274999618530273,17.895000457763672,18.25,7422400.0,-0.009060901508743169,1.9803953834531351,-0.9761943687556767,50.79363926016618,52.85262940123721,-0.0794202846054759,-0.1765910407890594,0.5198815468341209,0.0583147189088713,15.229868110182752,0.37999916076660156,0.059614916164420606,0.1380000114440918,-0.3549118218710774,0.630911844759261,-0.1084559052134928,0.3844559281016764,-0.28930281589355644,31.007848216556365,-21.12833752211532,0.24645591665758457,6,-0.06750011444091797,-0.15000057220458984,0.7049999237060547,0.6075000762939453,-0.9300003051757812,3,-0.0637295435670876,-2.1379337560179947,18.209999084472656,-3.43746945295457,17.915000915527344,1.5476178582295266,17.979999542236328,-0.0637295435670876
3526,2006-06-23,18.25,18.51000022888184,18.01499938964844,18.030000686645508,10005800.0,0.011360483393700216,-2.9599765016442343,-1.0731677816131524,59.18032715122544,54.65256302561703,-0.2644118263199111,-0.35821462549118976,0.29703419670368447,-0.10985323112479861,14.205312874500486,0.49500083923339844,0.1008416171748081,0.3164999008178704,-0.19085744160326357,0.8238572432390043,0.06282122960730163,0.5701785720284391,-0.43555853874218897,60.902275047898435,7.289351009421168,0.25367867121056703,6,-0.2624998092651367,-0.3450002670288086,0.5,0.4025001525878906,-1.7700004577636719,4,-0.04904112097335189,1.9803953834531351,18.045000076293945,-2.1379337560179947,18.209999084472656,-3.43746945295457,17.915000915527344,-0.04904112097335189
3527,2006-06-26,18.2450008392334,18.434999465942386,18.149999618530273,18.34499931335449,7389200.0,-0.00027392661734804147,1.0357220708446604,-0.4545399374040743,60.16668976680726,56.234868898065564,-0.19617133334319803,-0.32830567845390135,0.27924651432414294,-0.0649628245895073,13.125389400778015,0.2849998474121129,0.09372586923694826,0.2850007057189927,-0.2296171789528536,0.799618590390839,0.027691763383071333,0.5423096480549141,-0.36100350121318314,60.15052258412368,3.0733090755910553,0.2573089423359229,6,-0.25750064849853516,-0.34000110626220703,0.4637489318847656,0.4074993133544922,-1.595001220703125,0,-0.029871200396000885,-2.9599765016442343,18.25,1.9803953834531351,18.045000076293945,-2.1379337560179947,18.209999084472656,-0.029871200396000885
3528,2006-06-27,17.8700008392334,18.290000915527344,17.834999084472656,18.165000915527344,10705400.0,-0.02055357537685687,-1.4931362251589877,2.950045777065795,50.23773869841918,55.622491692212726,0.2515256791442866,0.08283885886383757,0.6335634810267621,0.32388272491182946,11.650735251678334,0.4550018310546875,0.11249143322354982,-0.11024932861328196,-0.5720133509083922,0.3515146936818283,-0.34113133976083887,0.12063268253427495,0.639999389648441,5.185436358241824,-49.740235054778374,0.23088201114755594,6,0.2649993896484375,0.03499889373779297,0.8099989891052246,0.7824993133544922,-2.550001144409178,1,-0.0481253816431525,1.0357220708446604,18.2450008392334,-2.9599765016442343,18.25,1.9803953834531351,18.045000076293945,-0.0481253816431525
3529,2006-06-28,17.864999771118164,17.950000762939453,17.709999084472656,17.889999389648438,9061000.0,-0.0002798583033222224,2.310313983925917,0.0847444476772379,45.595831367784676,53.966729542775475,0.2744102446514205,0.09590742207902991,0.6059525164218158,0.3469922866368229,10.552166370102894,0.24000167846679688,0.16250344187223575,-0.11725034713744975,-0.5765229616391956,0.3420222673642961,-0.34688665438832444,0.11238596011342494,0.6315004348754911,19.375058114445437,-30.201161173246206,0.2296363072508732,6,0.24499988555908203,0.039999961853027344,0.7150001525878906,0.7875003814697266,-2.5599994659423846,2,-0.06017346036179283,-1.4931362251589877,17.8700008392334,1.0357220708446604,18.2450008392334,-2.9599765016442343,18.25,-0.06017346036179283
3530,2006-06-29,18.98500061035156,19.0,17.975000381469727,18.020000457763672,17846400.0,0.06269246311685195,1.060302952463837,-38.60059510185383,63.54169150195897,54.47809545209704,-0.8416011455588794,-1.0063834393553357,-0.5393151373009495,-0.7530734529743874,10.374611632299956,1.135000228881836,0.24454615584441441,0.9587504386901813,0.31742863378616093,1.6000722435942016,0.6380895362381729,1.2794113411421897,-1.2750015258789027,98.83725744161124,48.73577996718214,0.3206609024520096,6,-0.6300010681152308,-0.8350009918212855,-0.45625066757201793,-0.3325004577636683,-3.5850009918212855,3,-0.10376619211847582,2.310313983925917,17.864999771118164,-1.4931362251589877,17.8700008392334,1.0357220708446604,18.2450008392334,-0.10376619211847582
3531,2006-06-30,18.8799991607666,19.01000022888184,18.834999084472656,18.989999771118164,11482600.0,-0.005530758293876725,1.3333248563144682,-0.11399025176998014,65.7682070960621,55.38238284195013,-0.7224298239490281,-0.8766256871336147,-0.4609991886137905,-0.6271878735275465,10.204957105968502,0.17500114440918324,0.26972020641998995,0.8094990730285652,0.06364815141647995,1.5553499946406504,0.4365736122225208,1.1824245338346095,-1.1700000762939453,89.99992664050154,36.088909405353476,0.3729254608060427,6,-0.5199995040893555,-0.7049989700317383,-0.6099991798400879,-0.25999927520751953,-3.7099990844726562,4,-0.09348514131908314,1.060302952463837,18.98500061035156,2.310313983925917,17.864999771118164,-1.4931362251589877,17.8700008392334,-0.09348514131908314
3532,2006-07-03,19.01000022888184,19.165000915527344,18.96500015258789,18.979999542236328,3977200.0,0.0068856501003127235,-5.6667514384715645,-0.27273200166461825,69.36571518882758,57.37179093192157,-0.7721613601889246,-0.9514463863789366,-0.6141462998493914,-0.7385302840271315,9.933651177136744,0.2850017547607422,0.24419467768101555,0.8735001564025922,0.040856271928557675,1.7061440408766266,0.4571782141655767,1.2898220986396076,-1.248001098632816,89.34704525195347,28.354491259527997,0.4163219422370164,7,-0.5725002288818395,-0.7574996948242223,-0.7400002479553258,-0.39000034332275746,-4.235000610351566,0,-0.13308788301862762,1.3333248563144682,18.8799991607666,1.060302952463837,18.98500061035156,2.310313983925917,17.864999771118164,-0.13308788301862762
3533,2006-07-05,18.780000686645508,18.959999084472656,18.530000686645508,18.88999938964844,8698400.0,-0.012098871092431351,2.440013427836821,-3.6665395130011467,61.818196368835764,58.49644848889858,-0.4543363593251719,-0.6653825541975849,-0.40899192786861605,-0.49477235315602286,8.923188536007935,0.4799995422363317,0.22494479667448886,0.5862505912780769,-0.2585720157088929,1.4310731982650466,0.16383928778459378,1.00866189477156,-0.9338214492797867,73.53953646898432,11.939391809984812,0.4224113034934842,7,-0.3425006866455078,-0.5275001525878906,-0.5100007057189941,-0.16000080108642578,-3.8000011444091797,2,-0.11341858307970576,-5.6667514384715645,19.01000022888184,1.3333248563144682,18.8799991607666,1.060302952463837,18.98500061035156,-0.11341858307970576
3534,2006-07-06,18.940000534057614,19.0,18.725000381469727,18.854999542236328,8171000.0,0.008519693373913562,1.6829241061044482,-0.7727454006345771,58.32061282099512,59.33277888454623,-0.5586430491558616,-0.7799157719541618,-0.5852364423745406,-0.6424186617630525,8.43059493495452,0.27499961853027344,0.2406760109841528,0.6920003890991175,-0.1992992296656162,1.5833000078638513,0.24635057971675067,1.1376501984814844,-1.0146919960021954,81.09241340400641,22.78403661160305,0.4456498093823662,7,-0.5025005340576136,-0.6374998092651332,-0.6950006484985316,-0.3200006484985316,-3.9900007247924787,3,-0.19112992276446683,2.440013427836821,18.780000686645508,-5.6667514384715645,19.01000022888184,1.3333248563144682,18.8799991607666,-0.19112992276446683
3535,2006-07-07,18.020000457763672,18.06999969482422,17.549999237060547,17.959999084472656,32448800.0,-0.04857444827626123,5.500011920940324,0.7058902726355057,46.52862510117544,57.92703421231846,0.39944367081010057,0.13935310596410133,0.31716490744841863,0.2921353399318889,8.638567634143266,1.3900012969970668,0.26919525289800816,-0.2229996681213393,-1.118435031885614,0.6724356956429354,-0.6707173500034749,0.22471801376079625,1.1450004577636719,29.10221252211459,-25.132562755022974,0.4477176818821369,7,0.33749961853027344,0.28999996185302734,0.22124910354614258,0.5999994277954102,-3.0400009155273438,4,-0.15066593138837414,1.6829241061044482,18.940000534057614,2.440013427836821,18.780000686645508,-5.6667514384715645,19.01000022888184,-0.15066593138837414
3536,2006-07-10,17.815000534057614,18.1200008392334,17.760000228881836,18.049999237060547,11326600.0,-0.01137624408981286,-1.0869642136455864,-3.916555407209672,47.929748282548026,56.56737404740077,0.5992694346262226,0.3521704193959714,0.511492553266212,0.5098465335543523,8.883460109563163,0.3600006103515625,0.27131850082981046,-0.42149963378906463,-1.3278637682736978,0.4848645006955685,-0.8746817010313812,0.031682433453251946,1.317700347900395,16.408731986498363,-36.747458453417266,0.4531820672423165,7,0.5424995422363317,0.4949998855590856,0.4262490272522008,0.8049993515014684,-2.720000267028807,0,-0.13555996874153842,5.500011920940324,18.020000457763672,1.6829241061044482,18.940000534057614,2.440013427836821,18.780000686645508,-0.13555996874153842
3537,2006-07-11,17.989999771118164,18.045000076293945,17.555000305175778,17.735000610351562,10976400.0,0.009823139591042862,1.684931936352017,-1.085108800636311,50.91573709605074,56.64270720269316,0.42945625135591214,0.20998998061205398,0.322637605584184,0.34463358578031134,8.804983881558254,0.4899997711181676,0.294475394208785,-0.260500431060791,-1.1409004323637362,0.6198995702421541,-0.7007004317122636,0.17969956959068156,1.111047077941894,30.344848451365262,-22.99120160331484,0.44020000065147247,7,0.36750030517578125,0.32000064849853516,0.2512497901916504,0.630000114440918,-2.6700000762939435,1,-0.15675373711519192,-1.0869642136455864,17.815000534057614,5.500011920940324,18.020000457763672,1.6829241061044482,18.940000534057614,-0.15675373711519192
3538,2006-07-12,17.21500015258789,17.9950008392334,17.045000076293945,17.9950008392334,23580800.0,-0.043079467948325845,1.4358972477961585,-3.0588362891101255,39.125696546928275,55.923803333709124,1.2312524526355269,1.0083342226560674,1.0748126620664635,1.1196632807610776,8.63248475456588,0.9500007629394531,0.2513718919379109,-1.0175000190734877,-1.9679819587911744,-0.06701807935580106,-1.4927409889323329,-0.5422590492146426,1.8550257442321758,8.695656415764946,-41.788891075686536,0.47524096985884345,7,0.8900003433227539,0.8900003433227539,0.9887495040893555,1.4049997329711914,-1.5699996948242188,2,-0.14173688715830868,1.684931936352017,17.989999771118164,-1.0869642136455864,17.815000534057614,5.500011920940324,18.020000457763672,-0.14173688715830868
3539,2006-07-13,17.010000228881836,17.260000228881836,16.799999237060547,17.135000228881836,23867000.0,-0.011908215038571313,1.453338623046875,0.16025626918045213,38.78657127860505,53.17323442000312,1.4552515533930617,1.2021154512614487,1.2449475110810155,1.3271739586010582,8.735059045008155,0.46000099182128906,0.19641316030316602,-1.1762499809265137,-2.2673087491810904,-0.08519121267193697,-1.721779365053802,-0.6307205967992253,1.9790246351171845,15.909146737065086,-35.509026357086896,0.5455293841272878,7,0.9724998474121094,0.9724998474121094,1.1637496948242188,1.609999656677246,-1.4499998092651367,3,-0.1193416025473476,1.4358972477961585,17.21500015258789,1.684931936352017,17.989999771118164,-1.0869642136455864,17.815000534057614,-0.1193416025473476
3540,2006-07-14,16.829999923706055,17.014999389648438,16.635000228881836,16.979999542236328,16625000.0,-0.010582028380584751,2.4545486071976628,1.1999969482421875,34.53159652488715,49.70249991209479,1.4498893164972095,1.326888543475981,1.3948482111144571,1.5097016877835188,10.084155866492777,0.37999916076660156,0.19945136594986934,-1.2780002593994126,-2.5200546449305,-0.03594587386832515,-1.8990274521649546,-0.6569730666338707,2.027683402676658,13.131287183649984,-35.55517637593066,0.6210271927655431,7,1.0700006484985352,1.0700006484985352,1.353750228881836,1.7899999618530273,-1.489999771118164,4,-0.11170529548207708,1.453338623046875,17.010000228881836,1.4358972477961585,17.21500015258789,1.684931936352017,17.989999771118164,-0.11170529548207708
3541,2006-07-17,17.120000839233402,17.21500015258789,16.549999237060547,16.729999542236328,14206800.0,0.01723118935484158,1.293106906904932,-2.6000152588278915,38.46154749040071,46.26870350115847,0.987862281026235,0.9945496336277948,1.05428559522192,1.21787266277763,11.326474269129005,0.6650009155273438,0.22699907116746942,-0.9287493705749483,-2.242237549161583,0.3847388080116865,-1.5854934598682675,-0.27200528128162915,1.5598678393492413,38.12717606667958,-8.732871076830982,0.6567440892933183,7,0.6549987792968714,0.7374992370605433,1.0799989700317347,1.49999904632568,-2.0350008010864293,0,-0.12500006963159116,2.4545486071976628,16.829999923706055,1.453338623046875,17.010000228881836,1.4358972477961585,17.21500015258789,-0.12500006963159116
3542,2006-07-18,16.700000762939453,17.190000534057614,16.46500015258789,17.055000305175778,26768000.0,-0.024532713534186734,1.32000122070314,-0.9102522093381348,38.10976472563084,43.63443331858015,1.1686228869588469,1.3847346790393829,1.4042611315167122,1.6323862724290095,12.157436353255049,0.725000381469723,0.07346843148691917,-1.2847495079040527,-2.730427039830097,0.1609280240219917,-2.007588273867075,-0.5619107419410305,1.7668809714909806,15.35951012327949,-35.25307769263896,0.7228387659630224,7,1.0324993133544922,1.114999771118164,1.5062494277954102,1.919999122619629,-1.8550004959106463,1,-0.09610780973570099,1.293106906904932,17.120000839233402,2.4545486071976628,16.829999923706055,1.453338623046875,17.010000228881836,-0.09610780973570099
3543,2006-07-19,16.920000076293945,17.059999465942386,16.625,16.825000762939453,14262600.0,0.013173610976277006,1.3200089518684233,-0.2676040446588823,40.798448863763,41.68752621222102,0.7342503490294945,1.1450791514761782,1.1213139947580437,1.4101199716039652,12.99264925376783,0.43499946594238637,-0.09003985628454103,-1.0150001525878913,-2.537238699543103,0.5072383943673202,-1.7761194260654989,-0.2538808791102838,1.3066558683153815,57.23268931333057,2.5585201840056158,0.7611192734776059,7,0.3725004196166992,0.8950004577636719,1.3112502098083496,1.6999998092651367,-2.1050004959106445,2,-0.0945626698732367,1.32000122070314,16.700000762939453,1.293106906904932,17.120000839233402,2.4545486071976628,16.829999923706055,-0.0945626698732367
3544,2006-07-20,16.704999923706055,17.209999084472653,16.645000457763672,17.155000686645508,14183400.0,-0.012706864752862534,1.0178610354223563,-4.736884373682414,23.049646509350396,39.07875081312935,0.669254485981611,1.3086422257872314,1.282626474319887,1.6153526977069674,14.253725683685387,0.5649986267089808,-0.3020545668237773,-1.1547503471374512,-2.765946285901954,0.4564455916270518,-1.9603483165197026,-0.3491523777551997,1.3102573258607002,31.999969482421875,-16.381983872294093,0.8055979693822511,7,0.5875005722045898,1.1100006103515625,1.4887499809265137,1.9149999618530273,-1.7299995422363281,3,-0.0634540239918312,1.3200089518684233,16.920000076293945,1.32000122070314,16.700000762939453,1.293106906904932,17.120000839233402,-0.0634540239918312
3545,2006-07-21,16.895000457763672,17.045000076293945,16.530000686645508,16.569999694824222,16665000.0,0.011373872189486711,-1.5432145279180167,-0.7222226931716956,26.998859127181532,36.75309646253307,0.33848602887344015,1.0836272997390886,1.044068906663739,1.4196241869428263,15.496274260145645,0.5149993896484375,-0.4737030087428131,-0.9072498321533189,-2.5718075216230254,0.7573078573163876,-1.739528676888174,-0.07497098741846386,0.9342259401656179,57.3333740234375,13.62857376324412,0.8322788447348536,7,0.3599996566772461,0.9200000762939453,1.2699995040893555,1.7249994277954102,-1.6600008010864276,4,-0.07901746090415207,1.0178610354223563,16.704999923706055,1.3200089518684233,16.920000076293945,1.32000122070314,16.700000762939453,-0.07901746090415207
3546,2006-07-24,17.354999542236328,17.375,16.899999618530273,16.944999694824222,13698400.0,0.0272269353068455,1.1111092273131862,1.2615350305761968,32.18513236675143,34.671918159277595,-0.216380996747759,0.5830314265236005,0.5666143493513474,0.9568331967319885,16.53843577880631,0.4799995422363281,-0.6447545666525905,-0.4025007247924819,-2.064495440720627,1.2594939911356633,-1.2334980827565545,0.4284966331715907,0.3105197062519949,97.80214712996383,57.397583574005836,0.8309973579640719,7,-0.1249990463256836,0.46000099182128906,0.7587504386901855,1.265000343322754,-2.1749992370605487,0,-0.11610483680766426,-1.5432145279180167,16.895000457763672,1.0178610354223563,16.704999923706055,1.3200089518684233,16.920000076293945,-0.11610483680766426
3547,2006-07-25,17.700000762939453,17.7450008392334,17.245000839233402,17.254999160766598,15972200.0,0.019879068268685796,-1.1505457498779879,1.0853701653346415,38.655463531776405,34.61967004648295,-0.678160426953756,0.20565049121135104,0.22215257114967812,0.6176442424632462,17.371713234385716,0.49999999999999645,-0.6991300416320421,-0.030249500274656782,-1.6763852432759059,1.6158862427265923,-0.8533173717752796,0.792818371225966,-1.2350006103515625,96.29629048209605,57.60110817214128,0.8230678715006238,7,-0.5950002670288086,0.11499977111816406,0.3749990463256836,0.9199991226196289,-2.330000877380371,1,-0.14774014757489795,1.1111092273131862,17.354999542236328,-1.5432145279180167,16.895000457763672,1.0178610354223563,16.704999923706055,-0.14774014757489795
3548,2006-07-26,17.010000228881836,17.540000915527347,16.899999618530273,17.475000381469727,23442200.0,-0.038983079339880655,1.1512604503256774,-1.044940400927517,31.75803429909824,33.83872149320441,-0.02268250982743325,0.8726601983286457,0.8942085158902273,1.3084658575932515,18.253978770490935,0.8000011444091797,-0.7691159849477849,-0.6772500038146987,-2.352683869810857,0.9981838621814596,-1.514966936812776,0.16046692918337868,-0.5194000625610364,39.506130202037646,5.918874530820268,0.8377169329980785,7,0.0950002670288086,0.8050003051757812,0.9387497901916504,1.609999656677246,-1.505000114440918,2,-0.12727806776727757,-1.1505457498779879,17.700000762939453,1.1111092273131862,17.354999542236328,-1.5432145279180167,16.895000457763672,-0.12727806776727757
3549,2006-07-27,16.790000915527347,17.245000839233402,16.725000381469727,17.075000762939453,10711600.0,-0.012933527947927015,-1.5060207739682128,0.6129026965388735,36.60131262149485,34.068689948383046,0.18196348347829172,1.0624671961696315,1.0810864056749736,1.5253807388200222,19.006216087895133,0.5200004577636754,-0.8818860311978156,-0.8434993743896442,-2.5633098810001727,0.8763111322208843,-1.7034046276949084,0.016405878915620065,-0.2743127357482962,21.399193105289065,-12.228478342243278,0.8599052533052638,7,0.31499958038329723,1.0249996185302699,1.158749103546139,1.8299989700317347,-0.9100008010864293,3,-0.11762961449975684,1.1512604503256774,17.010000228881836,-1.1505457498779879,17.700000762939453,1.1111092273131862,17.354999542236328,-0.11762961449975684
3550,2006-07-28,17.014999389648438,17.219999313354492,16.829999923706055,16.834999084472653,11539000.0,0.013400742218722117,-3.105286405525328,-0.6315803563063206,41.3231955587313,34.38665084486422,-0.015682259146775124,0.7191869884155793,0.8353754668600644,1.3014489656005424,19.152262808497234,0.4299983978271449,-0.8712474368640315,-0.520000839233397,-2.1364458571400533,1.0964441786732593,-1.3282233481867252,0.28822166971993113,-0.4747249566802978,28.431262552031328,-7.069856402184179,0.8082225089533286,7,0.09000110626220703,0.8000011444091797,0.9337506294250488,1.6050004959106445,-1.0199995040893555,4,-0.11989415700007622,-1.5060207739682128,16.790000915527347,1.1512604503256774,17.010000228881836,-1.1505457498779879,17.700000762939453,-0.11989415700007622
3551,2006-07-31,17.114999771118164,17.245000839233402,16.829999923706055,16.96500015258789,9322600.0,0.005877189835843621,1.0243860457110248,0.8333298012122076,40.352811141776364,34.63587822443594,-0.1301536968291792,0.5061268565754489,0.7223287456683671,1.2047043326936944,19.27038449024555,0.4150009155273473,-0.8401998561458868,-0.3317504882812514,-1.8272078885490721,1.1637069119865693,-1.07947918841516,0.41597821185265715,-0.5506308100247175,38.23521711975526,1.9958649447438859,0.74772870013391,7,0.022500991821289062,0.7000007629394531,0.8212499618530273,1.505000114440918,-1.364999771118164,0,-0.1098451732154534,-3.105286405525328,17.014999389648438,-1.5060207739682128,16.790000915527347,1.1512604503256774,17.010000228881836,-0.1098451732154534
3552,2006-08-01,16.479999542236328,16.995000839233402,16.200000762939453,16.995000839233402,27140400.0,-0.037101971216699,2.0873711617019883,-3.433350711442873,41.63821918319485,34.72918603770615,0.5256334851611513,0.9927670905812747,1.330993216340321,1.8427338071995507,19.464530267187822,0.9149990081787109,-0.7854129417630915,-0.8402506828308098,-2.2008757156279195,0.5203743499662998,-1.5205631992293647,-0.159938166432255,1.2650012969970703,20.89542891141642,-18.0502496345274,0.6803125163985552,8,0.49250125885009766,1.2025012969970703,1.4662504196166992,2.140000343322754,-0.9199991226196289,1,-0.07888345104190086,1.0243860457110248,17.114999771118164,-3.105286405525328,17.014999389648438,-1.5060207739682128,16.790000915527347,-0.07888345104190086
3553,2006-08-02,16.649999618530273,16.854999542236328,16.375,16.375,38096200.0,0.010315538896603416,-2.490910604179527,-0.5339784970130589,45.87155321151968,37.2649534490583,0.35012557941372435,0.690408400234432,1.1377017442401893,1.6730299824845005,20.64085770516509,0.4799995422363281,-0.7659828660339443,-0.5637505531311042,-1.7677086322560243,0.6402075259938158,-1.1657295926935625,0.038228486431354014,1.064101219177246,43.06208830019643,1.1527717133869473,0.6019790395624598,8,0.32250118255615234,1.032501220703125,1.296250343322754,1.9700002670288086,-1.0549993515014666,2,-0.07687686260044369,2.0873711617019883,16.479999542236328,1.0243860457110248,17.114999771118164,-3.105286405525328,17.014999389648438,-0.07687686260044369
3554,2006-08-03,15.31999969482422,15.770000457763672,14.359999656677244,14.545000076293945,114960000.0,-0.07987987712779632,-1.462882510702799,2.8181843402992177,36.297639145577094,38.29815122888002,1.6349332958534344,1.8290794543676707,2.438791463613038,2.998469372343349,22.482806285812757,2.289999961853029,-0.7455255408458399,-1.7127504348754865,-2.912428178308767,-0.5130726914422077,-2.312589306592125,-1.112911563158848,2.3638191413879373,33.27555094089773,-11.766966839075664,0.5998388717166397,8,0.7325005531311017,1.4425005912780744,2.700000286102293,3.3000001907348615,0.43500041961669744,3,0.01207574564633962,-2.490910604179527,16.649999618530273,2.0873711617019883,16.479999542236328,1.0243860457110248,17.114999771118164,0.01207574564633962
3555,2006-08-04,15.30500030517578,15.604999542236328,15.140000343322756,15.56999969482422,31925600.0,-0.000979072450863594,1.776122207292344,-0.34193486462740613,32.66474705126009,38.35144174938099,1.5652781911344444,1.7183495113125797,2.4302355111497587,2.9990347375189312,23.882859231684094,0.46499919891357244,-0.7587896417021831,-1.5919998168945337,-2.927997116204436,-0.2560025175846299,-2.2599984665494848,-0.9240011672395827,2.2458657638549813,32.75564163413095,-12.617927403385664,0.6679986496549518,8,0.7474999427795428,1.4574999809265154,2.7024993896484393,3.3149995803833026,0.9149990081787127,4,0.03756940854621793,-1.462882510702799,15.31999969482422,-2.490910604179527,16.649999618530273,2.0873711617019883,16.479999542236328,0.03756940854621793
3556,2006-08-07,15.399999618530273,15.604999542236328,15.229999542236328,15.25,26483200.0,0.006207076867706274,-2.94735732570396,-0.5660376000460567,36.761693586450114,38.141022866566956,1.300567114062062,1.510596841356918,2.3085917423299094,2.8879315630632654,25.454069964787728,0.375,-0.6729340714685712,-1.3762504577636712,-2.7967689696915308,0.04426805416419022,-2.086509713727601,-0.6659912017997414,2.023231794006346,39.46867154132158,-9.300716204818976,0.7102592559639306,8,0.5500006675720215,1.3625006675720215,2.8524999618530273,3.2200002670288086,1.1200008392333984,0,0.03863638193294916,1.776122207292344,15.30500030517578,-1.462882510702799,15.31999969482422,-2.490910604179527,16.649999618530273,0.03863638193294916
3557,2006-08-08,15.170000076293945,15.5600004196167,15.114999771118164,15.545000076293945,17683400.0,-0.01493503558010334,1.1975303409203295,-2.5000063578449447,32.215440535670524,38.19184578174165,1.2672051396877109,1.600558196732024,2.508886025922976,3.1029608822047656,26.846964835603586,0.44500064849853516,-0.6261572800783313,-1.465250015258789,-2.937386080898026,0.006886050380447983,-2.2013180480784094,-0.7291819824391705,2.1307020660083005,32.46494816712966,-14.604592615545329,0.7360680328196187,8,0.632500171661377,1.5925002098083496,3.0974998474121094,3.4499998092651367,1.3449993133544922,1,0.03823335008497564,-2.94735732570396,15.399999618530273,1.776122207292344,15.30500030517578,-1.462882510702799,15.31999969482422,0.03823335008497564
3558,2006-08-09,14.774999618530273,15.34000015258789,14.6850004196167,15.295000076293945,32056000.0,-0.026038263399941308,1.1475379593266128,1.3866678873697917,31.078422719446124,37.57819134818068,1.4659954007327798,1.9008445629111677,2.8770383074044723,3.477109288408183,27.75718849081891,0.6549997329711914,-0.650522230744766,-1.7382504463195794,-3.4002637079450437,-0.076237184694115,-2.5692570771323133,-0.9072438155068472,2.408074424346971,29.43260468598778,-18.735828748218264,0.8310066308127322,8,1.0275006294250488,1.9050002098083496,3.570000648498535,3.8450002670288086,2.1499996185302734,2,0.05313034323885235,1.1975303409203295,15.170000076293945,-2.94735732570396,15.399999618530273,1.776122207292344,15.30500030517578,0.05313034323885235
3559,2006-08-10,14.979999542236328,15.03499984741211,14.6850004196167,14.75,26931200.0,0.013874783688586412,1.0588192395292217,-0.4423064226240693,31.280530642137236,36.46233969078134,1.0920913029243344,1.6189697531316796,2.6354131019337146,3.250002292476065,28.4277274859142,0.34999942779541016,-0.7447843550176891,-1.4317504882812493,-3.2099174740387184,0.3464164974762216,-2.3208339811599856,-0.542666995402513,2.0901515251929155,32.0651526035852,-14.326657189144662,0.8890834928787354,8,0.8225007057189941,1.700000286102295,3.3650007247924805,3.640000343322754,1.8400001525878942,3,0.04105478929144657,1.1475379593266128,14.774999618530273,1.1975303409203295,15.170000076293945,-2.94735732570396,15.399999618530273,0.04105478929144657
3560,2006-08-11,14.949999809265135,14.975000381469727,14.78499984741211,14.925000190734865,16196200.0,-0.002002652462478993,4.066629367783937,0.10869420994143712,24.332972287253682,34.682357595834375,0.8921896577289576,1.582013700883822,2.6186572410974964,3.2623660561070675,28.945618047551015,0.19499969482421875,-0.7480497966142217,-1.367750215530398,-3.248622376246443,0.513121945185647,-2.3081862958884205,-0.4273141351723755,2.011745201734028,28.80430895345527,-10.626552183200268,0.9404360803580226,8,0.7275004386901873,1.2900004386901873,3.4200005531311053,3.670000076293947,1.8900003433227557,4,0.05384617494622912,1.0588192395292217,14.979999542236328,1.1475379593266128,14.774999618530273,1.1975303409203295,15.170000076293945,0.05384617494622912
3561,2006-08-14,14.979999542236328,15.164999961853027,14.9350004196167,15.125,14702600.0,0.002006671127353643,1.0444369092527443,-5.800106813154101,18.878683378601977,32.15352028421295,0.5894817559171308,1.4582345967311028,2.544832644286405,3.2124903354049543,29.75295805695527,0.22999954223632812,-0.7865564555129652,-1.230750417709352,-3.1622603321385974,0.7007594967198933,-2.1965053749239765,-0.26499546049472933,1.8776756545899573,33.714185442243306,1.4154293425178892,0.9657549572146229,8,0.627500057220459,1.2600007057189941,3.353750705718994,3.640000343322754,2.3600006103515625,0,0.08277702329842973,4.066629367783937,14.949999809265135,1.0588192395292217,14.979999542236328,1.1475379593266128,14.774999618530273,0.08277702329842973
3562,2006-08-15,15.095000267028807,15.19499969482422,14.94499969482422,15.145000457763672,11857200.0,0.007676951155320966,2.3333630034649686,0.34482781300151183,24.769415453757034,29.808838311128213,0.28760277535042,1.2825848381586855,2.396272376141189,3.081513500944647,30.470954818951057,0.25,-0.877283720588725,-1.035499668121341,-3.0142126900375192,0.9432133537948371,-2.02485617907943,-0.04614315716325201,1.6627679081915172,62.5954220702164,29.91916556224117,0.9893565109580887,8,-0.030000209808347833,1.1074995994567889,3.2387499809265154,3.524999618530275,1.9099988937377912,1,0.09440213087292326,1.0444369092527443,14.979999542236328,4.066629367783937,14.949999809265135,1.0588192395292217,14.979999542236328,0.09440213087292326
3563,2006-08-16,15.31999969482422,15.345000267028807,14.984999656677244,15.1850004196167,13215200.0,0.014905559709519789,2.8918896627094317,-2.6999752045623002,30.657865083097718,29.182196748630503,-0.16304302180366648,0.9819146631047726,2.141409088415804,2.8377721971746634,31.091002095111048,0.3600006103515625,-0.9798769902744535,-0.7305002212524396,-2.7041849886699314,1.2431845461650521,-1.7173426049611837,0.25634216245630626,1.3418577396543814,96.21203363870238,59.54363315317234,0.9868423837087456,8,-0.17499971389770685,0.8575005531311017,3.0137505531311017,3.3000001907348615,1.6849994659423775,2,0.07800259259978581,2.3333630034649686,15.095000267028807,1.0444369092527443,14.979999542236328,4.066629367783937,14.949999809265135,0.07800259259978581
3564,2006-08-17,15.645000457763672,15.670000076293945,15.145000457763672,15.265000343322756,18233200.0,0.021214149439523267,1.4418623734993468,2.814830774882153,32.43590941169052,29.156770344233884,-0.4884611640553622,0.6044185241704767,1.782612954202449,2.495968648100977,31.810892095006842,0.5249996185302734,-1.048078756425923,-0.35249948501586914,-2.3090366797185027,1.6040377096867644,-1.330768082367186,0.6257691123354476,0.9247826656028764,97.17518507742541,57.00841075588541,0.9782685973513171,8,-0.4675002098083496,0.4074997901916504,2.4600000381469727,2.8474998474121094,1.5799999237060547,3,0.08181519602715559,2.8918896627094317,15.31999969482422,2.3333630034649686,15.095000267028807,1.0444369092527443,14.979999542236328,0.08181519602715559
3565,2006-08-18,15.5600004196167,15.725000381469727,15.4350004196167,15.699999809265135,15081400.0,-0.00543304798081945,2.052622596998444,-0.3684193354899722,29.98713459967891,28.40404156792597,-0.40620188405083724,0.6158506155529722,1.8235900349563607,2.563421221491595,32.3596587113536,0.28999996185302734,-1.1657943326271436,-0.3707495212554939,-2.2890803157354966,1.5475812732245107,-1.329914918495497,0.5884158759845075,0.9213913650822754,79.11392787083145,37.10405079423724,0.9591653972400022,8,-0.35500001907348633,0.49249982833862305,2.422499656677246,2.809999465942383,1.5749998092651367,4,0.08097681498896514,1.4418623734993468,15.645000457763672,2.8918896627094317,15.31999969482422,2.3333630034649686,15.095000267028807,0.08097681498896514
3566,2006-08-21,15.34000015258789,15.470000267028807,15.25,15.390000343322756,9163200.0,-0.014138834260663091,1.0952402577645155,0.3571457765667747,33.57349257590511,28.554936239063146,-0.21859519881997258,0.7137461974367163,2.0017449373378824,2.756991861023554,33.77007911011602,0.3100004196166992,-1.1242259197391284,-0.4899998188018806,-2.302091032048505,1.3220913944447439,-1.3960454254251928,0.41604578782143165,1.0565359469902162,50.64103974862134,5.714112022810994,0.9060456066233118,8,-0.13499975204467773,0.7125000953674316,2.560000419616699,2.947500228881836,1.8950004577636719,0,0.09778357138718463,2.052622596998444,15.5600004196167,1.4418623734993468,15.645000457763672,2.8918896627094317,15.31999969482422,0.09778357138718463
3567,2006-08-22,15.085000038146973,15.399999618530273,14.975000381469727,15.279999732971193,13351000.0,-0.01662321459611582,-1.0481939893096301,3.8999790192449715,27.988750128430894,28.211639284505896,0.025791981519727614,0.8040143705368799,2.218649733886636,2.9838112159437316,36.12783932504173,0.4249992370605469,-1.0676763296717162,-0.6142498970031731,-2.2243276777296863,0.9958278837233383,-1.4192887873664297,0.19078899336008348,1.2300746037150994,14.666620890299479,-29.236430061907214,0.8050388903632558,8,0.12000036239624023,0.9675002098083496,2.7312498092651367,3.1599998474121094,2.02500057220459,1,0.14948625182223862,1.0952402577645155,15.34000015258789,2.052622596998444,15.5600004196167,1.4418623734993468,15.645000457763672,0.14948625182223862
3568,2006-08-23,14.845000267028807,15.104999542236328,14.795000076293945,15.015000343322756,16930800.0,-0.015909829003066256,-1.2962884471382754,0.8717966274110983,40.36512003726485,29.221038106186743,0.30929080601534054,0.9207065653175466,2.4213319911115807,3.193150168234679,38.13079856883939,0.3099994659423828,-1.0563326256810068,-0.745999670028688,-2.274051722474633,0.7820523824172554,-1.5100256962516614,0.01802635619428372,1.3918713754258736,5.376362830914434,-38.22396570640629,0.7640260262229719,8,0.40999984741211115,1.2074999809265154,2.9287500381469744,3.357500076293947,2.1799993515014666,2,0.14550345940614196,-1.0481939893096301,15.085000038146973,1.0952402577645155,15.34000015258789,2.052622596998444,15.5600004196167,0.14550345940614196
3569,2006-08-24,14.8149995803833,14.954999923706055,14.744999885559082,14.920000076293945,13342200.0,-0.002020928669980493,1.399997820175367,0.6176496987512353,40.12095510463695,30.97525841922933,0.35025827408821897,0.8381299848665265,2.4012915371840755,3.189130217192421,39.99794267271693,0.21000003814697266,-1.0011244726861506,-0.6772502899169925,-2.132586843481583,0.778086263647598,-1.404918566699287,0.05041798686530363,1.3467971826402838,7.142822387979818,-36.26659732034509,0.7276682767822957,8,0.4200005531311035,1.2375006675720215,2.73875093460083,3.387500762939453,1.9949998855590856,3,0.14782312807373277,-1.2962884471382754,14.845000267028807,-1.0481939893096301,15.085000038146973,1.0952402577645155,15.34000015258789,0.14782312807373277
3570,2006-08-25,14.975000381469727,15.0649995803833,14.755000114440918,14.765000343322756,13735200.0,0.01079991938023972,-1.6956417177710605,-1.9999909174303425,41.65031619244048,33.50543984298916,0.21699621876547504,0.5454256795702683,2.1772476032165926,2.9929793745369295,41.86024326609509,0.3099994659423828,-0.8977070514892027,-0.41524953842163015,-1.6967965014005983,0.8662974245573398,-1.056023019911116,0.22552394306785395,1.1147244973000028,31.724189640340082,-11.6804117896863,0.6407734814894849,8,0.25999975204467773,1.0774998664855957,2.5787501335144043,3.1449995040893555,2.0299987792968714,4,0.1502504135348257,1.399997820175367,14.8149995803833,-1.2962884471382754,14.845000267028807,-1.0481939893096301,15.085000038146973,0.1502504135348257
3571,2006-08-28,15.234999656677244,15.239999771118164,14.880000114440918,14.94499969482422,11634800.0,0.01736222160830425,1.3999961853051597,1.3809519484470953,51.26212693304097,36.44907445179849,-0.0033831179403183143,0.14478305667901203,1.857807396574584,2.7046811421815686,43.71410475464054,0.3599996566772461,-0.7985705572219146,-0.06125025749206792,-1.0532013397355637,0.9307008247514261,-0.5572257986138158,0.43472528362968,0.7855362132087844,74.8091558595664,28.78063515973018,0.49597554112174724,8,4.768371599794818e-07,0.817500591278078,2.3000006675720233,2.8275003433227557,2.744999885559084,0,0.12471287266303643,-1.6956417177710605,14.975000381469727,1.399997820175367,14.8149995803833,-1.2962884471382754,14.845000267028807,0.12471287266303643
3572,2006-08-29,15.18000030517578,15.30500030517578,14.9350004196167,15.255000114440918,13619600.0,-0.0036100658182397494,3.228565511904633,-0.25862006596797243,59.060415571470465,39.60491339495101,0.07257333114383258,0.10265950553447034,1.8619785250835736,2.7310937716707375,44.68208251798669,0.36999988555908025,-0.6620157770852941,-0.05124964714050506,-0.8722367166269382,0.7697374223459281,-0.46174318188372077,0.35924388760271064,0.7741141161818987,77.678588154352,28.3300828051415,0.41049353474321626,8,0.05499982833862482,0.8724999427795428,2.3425002098083514,2.682499885559084,4.164999008178709,1,0.13537551145338966,1.3999961853051597,15.234999656677244,-1.6956417177710605,14.975000381469727,1.399997820175367,14.8149995803833,0.13537551145338966
3573,2006-08-30,15.369999885559082,15.43000030517578,15.095000267028807,15.19499969482422,11793800.0,0.012516441143846313,1.271178769667471,-2.3333418104598476,58.783790459735386,42.53245573362267,-0.12246651034003442,-0.19831917510536812,1.6244059861808964,2.510048825248276,45.58455667876283,0.33500003814697266,-0.4958164275155639,0.2027499198913567,-0.28414677552302514,0.6896466153057386,-0.0406984278158351,0.4461982675985485,0.5203499452113789,91.24082002018748,38.06586929866103,0.243448347707191,8,-0.13499975204467773,0.5800004005432129,2.090000629425049,2.445000648498535,3.835000038146969,2,0.11320759516903456,3.228565511904633,15.18000030517578,1.3999961853051597,15.234999656677244,-1.6956417177710605,14.975000381469727,0.11320759516903456
3574,2006-08-31,15.505000114440918,15.56999969482422,15.15999984741211,15.454999923706055,21694800.0,0.00878335913383288,3.555570272804749,0.2857150642230862,61.93548651730563,46.08227261335897,-0.31225073182882035,-0.3359745952472579,1.4329105341905262,2.3435948733321474,44.47627611765306,0.40999984741211115,-0.37727122429334514,0.32850012779235804,-0.17727833161491624,0.8342785871996323,0.0756108980887209,0.5813893574959952,0.32413570936581415,92.02458725773421,34.2894199213315,0.2528892297036373,8,-0.3475003242492676,0.2975001335144043,1.955000400543213,2.310000419616699,3.695000648498535,3,0.09803285990779642,1.271178769667471,15.369999885559082,3.228565511904633,15.18000030517578,1.3999961853051597,15.234999656677244,0.09803285990779642
3575,2006-09-01,15.880000114440918,16.075000762939453,15.6850004196167,15.80500030517578,20571200.0,0.02418574635486359,-1.476195954598987,1.499990463293251,66.85393679820581,49.780099749170155,-0.7119548660673054,-0.701662956312326,1.0099272597359317,1.942195874521687,42.88887538509791,0.5700006484985352,-0.28856455751282795,0.6747501373291023,0.08057221848281237,1.2689280561753922,0.3776611779059582,0.9718390967522463,-1.5200004577636737,83.68196295595783,21.961984595756817,0.29708895942314456,9,-0.4699997901916504,-0.0774998664855957,1.580000400543213,1.9350004196166992,3.140000343322754,4,0.05856419047854722,3.555570272804749,15.505000114440918,1.271178769667471,15.369999885559082,3.228565511904633,15.18000030517578,0.05856419047854722
3576,2006-09-05,15.994999885559082,16.0,15.71500015258789,15.93000030517578,13091000.0,0.007241799136612492,6.6000152588278675,0.8666632758160325,66.85392495904918,54.09845250812774,-0.8093877936936735,-0.811402269168294,0.8406824390107204,1.797685053046898,41.215689544464354,0.2849998474121094,-0.22447483837740378,0.7599998950958256,0.07250997163542472,1.4474898185562264,0.41625493336562513,1.103744856826026,-1.6007002067565939,92.98238129058866,30.07714859290192,0.3437449617302007,9,-0.5849995613098145,-0.19249963760375977,1.4650006294250488,1.8200006484985352,2.714999198913574,1,0.06314468786707428,-1.476195954598987,15.880000114440918,3.555570272804749,15.505000114440918,1.271178769667471,15.369999885559082,0.06314468786707428
3577,2006-09-06,15.75,16.094999313354492,15.739999771118164,15.94499969482422,16895200.0,-0.015317279606877454,-2.302318979436135,-3.0000146720072225,57.99256914137419,56.05705796413989,-0.5142125212760078,-0.548862798383702,1.0276331020240193,2.0092142023246105,39.291479664383886,0.3549995422363281,-0.14655832730707985,0.4860000133514397,-0.2379120779950643,1.2099121046979437,0.1240439676781886,0.8479560590246908,-1.3220862995147726,65.50003576282103,6.5266624947006875,0.36195604567325174,9,-0.3300004005432129,-0.07249975204467773,1.7262506484985352,2.065000534057617,3.229999542236328,2,0.14158727252294145,6.6000152588278675,15.994999885559082,-1.476195954598987,15.880000114440918,3.555570272804749,15.505000114440918,0.14158727252294145
3578,2006-09-07,15.5600004196167,15.78499984741211,15.529999732971193,15.734999656677244,13656600.0,-0.01206346542116199,-1.1702081033699288,0.897433389412714,48.33659374322303,56.969906701760564,-0.2370528531928393,-0.3130898175498924,1.1682680193309238,2.1677313460218706,37.10487299264889,0.2550001144409162,-0.07994747827982529,0.25675039291381907,-0.4401472412517009,0.953648027079339,-0.09169842416894092,0.6051992099965791,-1.0654032946167007,42.780834297207925,-10.890985800503678,0.3484488170827603,9,-0.13500070571899414,0.04749917984008789,1.767500400543213,2.122500419616699,3.4049997329711914,3,0.24325185036409058,-2.302318979436135,15.75,6.6000152588278675,15.994999885559082,-1.476195954598987,15.880000114440918,0.24325185036409058
3579,2006-09-08,15.595000267028807,15.699999809265135,15.454999923706055,15.625,12049800.0,0.002249347459398754,1.7222307582268293,0.17142779291554322,50.69859998279194,57.97527156735517,-0.1673753088560055,-0.3158465988413024,1.0834536417511256,2.0954646379264883,34.850961279968494,0.24499988555908025,0.037655273185114524,0.26100020408630265,-0.430090621972683,0.9520910301452901,-0.08454520894319018,0.6065456171157955,-1.0363870544946288,21.875074505876746,-27.39794212154913,0.3455454130294936,9,-0.10750055313110174,-0.3675007820129377,1.7325005531311053,2.0875005722045916,3.6050004959106463,4,0.23148442416570925,-1.1702081033699288,15.5600004196167,-2.302318979436135,15.75,6.6000152588278675,15.994999885559082,0.23148442416570925
3580,2006-09-11,15.755000114440918,15.8100004196167,15.265000343322756,15.545000076293945,16686600.0,0.010259688661268251,2.406243573887247,-7.000063578853259,58.48671115588896,58.77800314767161,-0.22919937506397936,-0.43473470667168357,0.8383649099909007,1.8962750615925081,32.60163497644244,0.5450000762939435,0.11681498828147596,0.38075003623962367,-0.30994215521067403,1.0714422276899231,0.03540394051447393,0.7260961319647734,-1.1349314578739271,59.03619026170915,9.525764386330614,0.3453460957251497,9,-0.24000024795532227,-0.36500024795532227,0.6525001525878906,1.007500171661377,3.1750001907348633,0,0.21866078219452834,1.7222307582268293,15.595000267028807,-1.1702081033699288,15.5600004196167,-2.302318979436135,15.75,0.21866078219452834
3581,2006-09-12,16.219999313354492,16.25,15.649999618530273,15.755000114440918,14314600.0,0.02951438879948709,1.2857132477025557,2.214281497359231,71.37476845091913,60.146264578721464,-0.6032174839233981,-0.8454181052274876,0.29531083802442026,1.39455189468773,30.354201044526206,0.6000003814697266,0.21924630174661175,0.7837492465972904,0.023002673835147647,1.5444958193594331,0.40337596021621813,1.1641225329783627,-1.5409334305160005,96.95424394900695,41.25852546364121,0.38037328638107154,9,-0.5474991798400879,-0.7524991035461426,0.1875009536743164,0.5425009727478027,2.6750011444091797,1,0.17262646503960344,2.406243573887247,15.755000114440918,1.7222307582268293,15.595000267028807,-1.1702081033699288,15.5600004196167,0.17262646503960344
3582,2006-09-13,16.520000457763672,16.700000762939453,16.28499984741211,16.299999237060547,19016800.0,0.018495755678742842,-2.32000732421875,0.47312171981615586,80.84715810238782,62.59774987234951,-0.7746086380549286,-1.0890227870466624,-0.08505942649988896,1.0604758160101149,28.15519513773617,0.48000144958496094,0.32324753623812263,1.0125003814697262,0.12926171075516635,1.895739052184286,0.5708810461124472,1.4541197168270052,-1.7466785278954902,87.45642839436513,24.346581737918044,0.44161933535727954,9,-0.5900001525878906,-0.8274998664855957,-0.16375017166137695,0.24249982833862305,2.369998931884769,2,0.13256649915404695,1.2857132477025557,16.219999313354492,2.406243573887247,15.755000114440918,1.7222307582268293,15.595000267028807,0.13256649915404695
3583,2006-09-14,16.514999389648438,16.639999389648438,16.25,16.620000839233402,13924400.0,-0.00030272808575404486,4.379355704344852,-0.4772766680538378,81.59851439498928,64.7825307476477,-0.6594580089866664,-1.0434007407969048,-0.15472792140834457,1.0317454563377844,26.203003332113862,0.3899993896484375,0.38632438559062443,0.9477493286132805,-0.03783330641121552,1.9333319636377766,0.45495801110103073,1.4405406461255286,-1.587543153134554,87.1079220074074,16.219732309915187,0.4927913175122484,9,-0.532498836517334,-0.8224987983703613,-0.2324991226196289,0.24750089645385742,2.204999923706051,3,0.1492582648312386,-2.32000732421875,16.520000457763672,1.2857132477025557,16.219999313354492,2.406243573887247,15.755000114440918,0.1492582648312386
3584,2006-09-15,16.924999237060547,17.069999694824222,16.274999618530273,16.274999618530273,33364600.0,0.024825907512239898,-1.4461555164956519,-6.19038709560205,83.1632613341326,66.59467791830623,-0.9463690795270399,-1.4256851070650818,-0.6413306848877234,0.5936484766857717,25.219921613469122,0.7950000762939489,0.4508550862458076,1.2937492370605472,0.13575276158642424,2.4517457125346684,0.7147509993234848,1.8727474747976078,-1.855739438432618,91.96673075571698,15.45846956804479,0.5789982377370609,9,-0.757499217987057,-1.0474991798400861,-0.6837491989135742,-0.16249895095825195,2.2250003814697266,4,0.12053181728128926,4.379355704344852,16.514999389648438,-2.32000732421875,16.520000457763672,1.2857132477025557,16.219999313354492,0.12053181728128926
3585,2006-09-18,16.819999694824222,16.989999771118164,16.75,16.930000305175778,12791400.0,-0.006203813705728756,1.0869586850878212,-0.16923180755133346,78.4560263508709,67.88380029517532,-0.7755674312038003,-1.287458257059173,-0.5860746588891921,0.674445204265286,24.316146047687855,0.23999977111816406,0.5083694692899599,1.1257497310638467,-0.14730789382064202,2.3988073559483354,0.48922091862160144,1.7622785435060901,-1.5506659065766648,82.39436714310088,5.436909939655351,0.636528812442244,9,-0.6524996757507324,-0.9124999046325701,-0.5787496566772496,-0.05749940872192738,2.284999847412106,0,0.14149828247901786,-1.4461555164956519,16.924999237060547,4.379355704344852,16.514999389648438,-2.32000732421875,16.520000457763672,0.14149828247901786
3586,2006-09-19,16.84000015258789,17.059999465942386,16.639999389648438,16.975000381469727,14924200.0,0.0011890878791052106,1.7541133283720753,1.2272679983354933,80.18181540749299,70.34927210252185,-0.7410262005167638,-1.2535929596776718,-0.6500030580052005,0.6349026846660557,23.047126627098283,0.42000007629394887,0.5538028129149293,1.070750188827514,-0.2882711478080644,2.4297715254630923,0.39123952050972477,1.750260857145303,-1.3905997736826663,71.95126489825888,-4.711941580042875,0.6795106683177894,9,-0.6725001335144007,-0.9325003623962385,-0.8812499046325684,-0.0774998664855957,2.3899993896484375,1,0.12410927159443697,1.0869586850878212,16.819999694824222,-1.4461555164956519,16.924999237060547,4.379355704344852,16.514999389648438,0.12410927159443697
3587,2006-09-20,17.34000015258789,17.475000381469727,17.069999694824222,17.110000610351562,17550400.0,0.029691211132391926,-1.6128960807235957,-1.703697424377287,82.18954243273566,74.11071084580104,-1.1083173968313709,-1.6611605447919544,-1.1946682662606207,0.11559478455124861,21.638227721125258,0.6350002288818359,0.5680527609365527,1.4580001831054688,-0.030041068302740115,2.9460414345136776,0.7139795574013661,2.202020808809573,-1.7285398420907665,88.97957658430556,13.575391132679016,0.7440206257041043,9,-0.9699997901916504,-1.2300000190734863,-1.416250228881836,-0.5774998664855957,2.0949993133544957,2,0.08967706409989318,1.7541133283720753,16.84000015258789,1.0869586850878212,16.819999694824222,-1.4461555164956519,16.924999237060547,0.08967706409989318
3588,2006-09-21,17.004999160766598,17.495000839233402,16.959999084472653,17.485000610351562,17892000.0,-0.019319549531335856,1.1399988555951839,-2.0869669779244844,73.00611199701375,76.58932329182568,-0.6110456629147087,-1.2185146287508903,-0.884161746771813,0.4293035193594328,19.862271660068657,0.5350017547607493,0.5698537511757991,1.0149992465972861,-0.4696765945193455,2.4996750877139178,0.2726613260389712,1.757337167155601,-1.1699140417527616,59.83596818170401,-12.909587920631004,0.7423379205583156,9,-0.6249985694885183,-0.8849987983703578,-1.3712491989135707,-0.2424988746643031,2.0050010681152415,3,0.1108497690038619,-1.6128960807235957,17.34000015258789,1.7541133283720753,16.84000015258789,1.0869586850878212,16.819999694824222,0.1108497690038619
3589,2006-09-22,17.004999160766598,17.299999237060547,16.795000076293945,17.110000610351562,15645400.0,0.0,1.0824763350492963,0.218752359343403,69.49737582653114,77.81273047745259,-0.43583665785094183,-1.1025619330910938,-0.9025524706964063,0.4032444641982771,17.798800222757425,0.5049991607666016,0.6245728964679778,0.9054992675781222,-0.5367240858643072,2.3477226210205515,0.18438759085690748,1.6266109442993368,-0.9375258409220208,42.68995933227236,-27.487795235142762,0.7211116767212143,9,-0.4324989318847621,-0.8849987983703578,-1.34374904632568,-0.2424988746643031,2.0650005340576207,4,0.10085270433559823,1.1399988555951839,17.004999160766598,-1.6128960807235957,17.34000015258789,1.7541133283720753,16.84000015258789,0.10085270433559823
3590,2006-09-25,17.225000381469727,17.280000686645508,16.694999694824222,17.055000305175778,12569800.0,0.012937443784808211,3.178568265883722,-1.6190259940781975,70.56855205893001,77.7231508783427,-0.47538113764233003,-1.207252436933878,-1.1329643231702278,0.16195121772032195,15.845331773348592,0.5850009918212855,0.7407269897247488,1.01300048828125,-0.4107947478125098,2.43679572437501,0.3011028702343701,1.72489810632813,-0.9576732089107125,68.42105263157866,1.0813363506488827,0.7118976180468795,9,-0.35249996185302734,-1.1050000190734863,-1.6100001335144043,-0.46250009536743164,1.6499996185302734,0,0.11175612159239301,1.0824763350492963,17.004999160766598,1.1399988555951839,17.004999160766598,-1.6128960807235957,17.34000015258789,0.11175612159239301
3591,2006-09-26,17.135000228881836,17.325000762939453,16.995000839233402,17.25,12856600.0,-0.005224972458329313,1.4905532723464323,-0.6764689382804557,74.42678681717325,77.00977629109661,-0.27037105951759344,-1.019901503518902,-1.0639842832976285,0.21842347061441814,14.2907115935352,0.32999992370605113,0.857297924946355,0.8280003070831299,-0.5747088162218041,2.230709430388064,0.1266457454306611,1.529354868735597,-0.6957987429884085,54.99998807908766,-12.053081076546704,0.7013545616524673,9,-0.2624998092651367,-1.0149998664855957,-1.5062499046325684,-0.372499942779541,1.664999008178711,1,0.11496931934870758,3.178568265883722,17.225000381469727,1.0824763350492963,17.004999160766598,1.1399988555951839,17.004999160766598,0.11496931934870758
3592,2006-09-27,17.235000610351562,17.520000457763672,17.065000534057614,17.200000762939453,18121800.0,0.00583603035506064,-1.9836030717662194,-0.3043471049707263,80.50998056174642,76.88882808740297,-0.2886358572330927,-1.009826994337761,-1.1707362241808141,0.07843010124943106,12.957112717831976,0.45499992370605824,0.9530647478700516,0.8252506732940681,-0.5301263013584503,2.1806276479465865,0.14756218596781068,1.5029391606203273,-0.6479872149905397,65.45459589677655,-4.475886575230959,0.677688487326259,9,-0.33750057220458984,-1.1025004386901855,-1.606250286102295,-0.4725003242492676,1.4249992370605469,2,0.11575276247373867,1.4905532723464323,17.135000228881836,3.178568265883722,17.225000381469727,1.0824763350492963,17.004999160766598,0.11575276247373867
3593,2006-09-28,17.110000610351562,17.344999313354492,17.014999389648438,17.299999237060547,12524000.0,-0.007252683236049551,1.3571525885558584,-5.428555858310626,76.71954646204131,76.17285976828171,-0.07862758253483193,-0.7881980438931748,-1.061171817550587,0.16525817218138528,11.843955744726347,0.3299999237060547,0.9752894394233458,0.6132506370544419,-0.6832111667128196,1.9097124408217052,-0.03498026482919059,1.2614815389380727,-0.37370928500611456,50.30309475699224,-24.64418224556215,0.6482309018836313,9,-0.030000686645507812,-0.9775004386901855,-1.481250286102295,-0.3475003242492676,1.1249999999999964,3,0.13588537537422396,-1.9836030717662194,17.235000610351562,1.4905532723464323,17.135000228881836,3.178568265883722,17.225000381469727,0.13588537537422396
3594,2006-09-29,17.024999618530273,17.174999237060547,17.004999160766598,17.165000915527347,9662000.0,-0.004967912845652567,1.1250283125708258,0.7368542574337128,73.00719573611603,75.56743414442005,0.024641531122323812,-0.6150159876726455,-0.9859812285927028,0.21767210509220547,11.033272062446011,0.17000007629394887,0.9434568651436734,0.4522496700286851,-0.7758273652291585,1.680326705286527,-0.16178884760023493,1.066288187657607,-0.16331483199790853,39.99995376128776,-35.433190523333,0.6140385176289211,9,0.05500030517578125,-0.8924994468688965,-1.3712494373321533,-0.2624993324279785,1.7150001525878906,4,0.11659328369035982,1.3571525885558584,17.110000610351562,-1.9836030717662194,17.235000610351562,1.4905532723464323,17.135000228881836,0.11659328369035982
3595,2006-10-02,16.809999465942386,17.174999237060547,16.805000305175778,17.075000762939453,15510800.0,-0.012628496763892882,-1.6909050555212182,1.8928488712687104,61.75296322245417,73.51978390163796,0.26605220532543683,-0.34442932349058,-0.7896172909064596,0.40050004670300865,11.195074571622154,0.3699989318847692,0.9069198825144618,0.1907495498657248,-0.9966370348790825,1.378136134610532,-0.40294374250667886,0.7844428422381284,0.7100009918212855,0.6991831747887811,-69.0369582426474,0.5936932923724032,10,0.29750061035155895,-0.6724991798400914,-1.166249275207523,-0.04749917984009144,1.725000381469723,0,0.13444380134934963,1.1250283125708258,17.024999618530273,1.3571525885558584,17.110000610351562,-1.9836030717662194,17.235000610351562,0.13444380134934963
3596,2006-10-03,17.004999160766598,17.145000457763672,16.864999771118164,16.864999771118164,13448000.0,0.011600220167721442,-3.000027247956403,-0.5282969979199142,60.0831142464004,71.06351410315627,0.10830880711450774,-0.4847353774438936,-1.0162009397125615,0.18738816819555026,11.365621089448643,0.3350009918212855,0.8283889536628095,0.3352492809295633,-0.8259726014116531,1.4964711632707814,-0.2453616602410449,0.9158602221001715,0.5007012939453155,27.971861945334993,-37.890136975440655,0.5806109411706087,10,0.1025009155273473,-0.8049988746643031,-1.3612489700317347,-0.2424988746643031,1.6600017547607457,1,0.10996771135089545,-1.6909050555212182,16.809999465942386,1.1250283125708258,17.024999618530273,1.3571525885558584,17.110000610351562,0.10996771135089545
3597,2006-10-04,17.979999542236328,18.045000076293945,16.950000762939453,16.989999771118164,34076400.0,0.057336102886686335,-1.0467319207040449,7.071457765667755,71.70368143301347,70.91879959604513,-0.8564224975434698,-1.3534983574011399,-2.0232290003903923,-0.7931333194610737,12.347931562330109,1.0949993133544922,0.8040251099309685,1.1987496852874742,-0.017564131003105388,2.415063501578052,0.5905927771421844,1.806906593432764,-1.1749992370605504,94.75802047939065,30.278806633913106,0.608156908145289,10,-0.6099996566772461,-1.4899992942810059,-2.336249351501465,-1.2174992561340332,0.4799995422363281,2,0.0456062133315398,-3.000027247956403,17.004999160766598,-1.6909050555212182,16.809999465942386,1.1250283125708258,17.024999618530273,0.0456062133315398
3598,2006-10-05,19.34499931335449,19.4950008392334,18.649999618530273,19.0,60389200.0,0.07591767552116324,1.6201492162156568,0.34848423547090934,77.94454950270224,71.85737444895304,-2.072535763788455,-2.551197591571359,-3.382811192706818,-2.160962146109707,13.533372134052508,1.5150012969970703,0.8117541480011106,2.3744995117187457,0.8258300026627836,3.923169020774706,1.6001647571907647,3.148834266246727,-2.515199012756348,94.42373620451866,32.04090034731297,0.7743347545279805,10,-1.24999904632568,-2.049998760223385,-3.7012491226196254,-2.5824990272521937,-0.44999885559081676,3,-0.03540964023035664,-1.0467319207040449,17.979999542236328,-3.000027247956403,17.004999160766598,-1.6909050555212182,16.809999465942386,-0.03540964023035664
3599,2006-10-06,19.20499992370605,19.75,19.1200008392334,19.350000381469727,37896400.0,-0.007236980853847386,-3.000012110202846,-0.4202920184211691,77.31956780782677,72.60748730994158,-1.7742268420768461,-2.2418183507766436,-3.2318170101512678,-2.030702156312561,14.71013821182291,0.6299991607666016,0.7645038576860159,2.0540001392364466,0.34694487980367583,3.7610553986692157,1.2004725095200612,2.907527768952832,-2.268591601562502,81.49405321665142,20.748510417700288,0.8535276297163846,10,-0.9274997711181605,-1.7499999999999964,-3.6124997138977015,-2.442499637603756,0.0149993896484375,4,-0.05050764473876179,1.6201492162156568,19.34499931335449,-1.0467319207040449,17.979999542236328,-3.000027247956403,17.004999160766598,-0.05050764473876179
3600,2006-10-09,19.200000762939453,19.405000686645508,19.01499938964844,19.1200008392334,13817200.0,-0.0002603051698233383,-1.6896379361373692,-0.5517218699849908,77.12642952416284,72.90744761071818,-1.6311442108124687,-2.0717130674025412,-3.2229079414065076,-2.0303810060673797,15.500542858327579,0.39000129699706676,0.7762065267306681,1.8767509460449219,0.07045392921806481,3.683047962871777,0.9736024376314951,2.7798994544583486,-2.094776940124518,80.935903174132,20.71521256278234,0.903148508413428,10,-0.9225006103515625,-1.6925005912780762,-3.720000743865967,-2.437500476837158,0.03999900817871094,0,-0.023958384038671454,-3.000012110202846,19.20499992370605,1.6201492162156568,19.34499931335449,-1.0467319207040449,17.979999542236328,-0.023958384038671454
3601,2006-10-10,19.020000457763672,19.19499969482422,18.899999618530273,19.01499938964844,16113800.0,-0.00937501552204234,-1.510632426465814,0.06251341105781984,70.84366282641437,71.8334123067924,-1.2914467048655425,-1.7615012712220448,-3.04423253810028,-1.8527199570814865,17.277694005659974,0.3000011444091797,0.8149117833016035,1.5567505836486824,-0.32208825597274426,3.4355894232701107,0.6173311638379673,2.4961700034593974,-1.7560900643176325,73.928580673376,16.62916292474904,0.9394194198107142,10,-0.7425003051757812,-1.512500286102295,-3.413750171661377,-2.257500171661377,0.4650001525878871,1,-0.02549950571392301,-1.6896379361373692,19.200000762939453,-3.000012110202846,19.20499992370605,1.6201492162156568,19.34499931335449,-0.02549950571392301
3602,2006-10-11,18.709999084472656,18.96500015258789,18.56999969482422,18.93000030517578,16488400.0,-0.016298704828078936,1.7241324879640103,-43.99084668195345,71.28587586765259,71.22967112963809,-0.8383780365236149,-1.3481380948925548,-2.7187145390508984,-1.5496785007331297,18.618125111387798,0.4500007629394531,0.8306674723697824,1.1372492790222175,-0.7652436845369976,3.039742242581431,0.1860027972426117,2.0884957608018233,-1.2969233146333785,11.86435198655158,-43.25058774617531,0.9512464817796067,10,-0.4324989318847656,-1.2024989128112793,-3.1037487983703613,-1.9474987983703613,1.0050010681152344,2,-0.0024050331986738005,-1.510632426465814,19.020000457763672,-1.6896379361373692,19.200000762939453,-3.000012110202846,19.20499992370605,-0.0024050331986738005
3603,2006-10-12,18.979999542236328,19.0,18.770000457763672,18.975000381469727,13858400.0,0.014430810848502063,9.222184546263723,-0.02272333194617839,73.09940111531853,71.23991617177171,-0.9110279074813903,-1.5009528673113337,-2.9752214719837475,-1.8243411186916667,20.11961204818955,0.29000091552734375,0.8574318112457355,1.2839997291564949,-0.6491042435859669,3.2171037018989566,0.3174477427852622,2.2505517155277275,-1.4267083185874085,34.74574079462063,-21.034520465682647,0.9665519863712313,10,-0.7024993896484375,-1.4724993705749512,-3.4312496185302734,-2.217499256134033,-0.2700004577636719,3,-0.027397285052958575,1.7241324879640103,18.709999084472656,-1.510632426465814,19.020000457763672,-1.6896379361373692,19.200000762939453,-0.027397285052958575
3604,2006-10-13,18.96500015258789,19.0,18.795000076293945,18.9950008392334,11842600.0,-0.0007902734462695848,9.250250345715513,-6.001144601297215,71.37591014938712,72.30913249698648,-0.6614591383438615,-1.3969056437518503,-2.9037482118691145,-1.8090289584098898,20.93502035664665,0.2049999237060547,0.8665107951376427,1.1670002937316895,-0.8096034863595527,3.1436040738229316,0.17869840368607015,2.1553021837773088,-1.2799064023579056,47.30538785374422,-6.591862045819589,0.9883018900456211,10,-0.6575002670288086,-1.4574999809265137,-3.4487504959106445,-2.2024998664855957,-0.5900001525878906,4,-0.003690993633589157,9.222184546263723,18.979999542236328,1.7241324879640103,18.709999084472656,-1.510632426465814,19.020000457763672,-0.003690993633589157
3605,2006-10-16,19.200000762939453,19.274999618530273,18.920000076293945,19.030000686645508,10890400.0,0.012391279117363707,1.218762479808787,-5.666539513001462,74.49584252502977,73.91054675016753,-0.5831051529272848,-1.5225207885446892,-3.0778963061190225,-2.0393133389493414,21.90556888513267,0.3549995422363281,0.9100231995047423,1.2830008506774888,-0.7318897093114423,3.29789141066642,0.27555557068302505,2.2904461306719526,-1.3910126377232679,89.36186330396106,34.133333625334046,1.0074452799944653,10,-0.8500003814697266,-1.6925005912780762,-3.842501163482666,-2.437500476837158,-0.9150009155273438,0,0.0010415911260606148,9.250250345715513,18.96500015258789,9.222184546263723,18.979999542236328,1.7241324879640103,18.709999084472656,0.0010415911260606148
3606,2006-10-17,18.93000030517578,19.200000762939453,18.875,19.1299991607666,11343800.0,-0.014062523283063455,-1.0967827280054636,-1.1764633284340675,69.32723910006251,73.64649760206186,-0.012658402641417155,-1.1467067945946994,-2.751988694471976,-1.7679550292156634,23.14835132825552,0.3250007629394531,0.9808266560043961,0.9085003852844231,-1.0879074484480107,2.904908219016857,-0.08970353158179378,1.90670430215064,-1.0045514674725666,51.06392188797775,-2.7524778687446556,0.9982039168662172,10,0.22999954223632812,-1.2300004959106445,-3.4775004386901855,-2.1675000190734863,-0.7399997711181676,1,0.016376094080549075,1.218762479808787,19.200000762939453,9.250250345715513,18.96500015258789,9.222184546263723,18.979999542236328,0.016376094080549075
3607,2006-10-18,18.895000457763672,19.25,18.75,19.100000381469727,8783800.0,-0.0018489089724177399,-1.0201985951148838,1.025005483658697,70.77996534355803,72.85043269549028,0.1852665305657588,-1.0426966748202773,-2.652921002962813,-1.7317072447139807,23.636576288190398,0.5,1.1249136482713986,0.795750522613524,-1.2100027860708948,2.801503831297943,-0.20712613172868544,1.7986271769557334,-0.8600785503226511,27.619154880454566,-25.541115071402416,1.002876654342209,10,0.2649993896484375,-0.8950004577636719,-3.325000286102295,-2.132500171661377,-0.7399997711181641,2,0.031225199168781526,-1.0967827280054636,18.93000030517578,1.218762479808787,19.200000762939453,9.250250345715513,18.96500015258789,0.031225199168781526
3608,2006-10-19,18.88999938964844,18.959999084472656,18.625,18.700000762939453,9555800.0,-0.0002646767924885385,1.0303096859213705,-0.9268229142437301,72.12335539340474,72.27307576055449,0.13291596969300556,-0.9372907371500148,-2.5698552698504677,-1.7214828639918842,24.304228881754952,0.33499908447265625,1.2795215162095133,0.6964994430542042,-1.2695122152114884,2.6625111013198968,-0.2865063860786421,1.6795052721870505,-0.7521727966538805,40.76916079545342,-13.475170020287884,0.9830058291328472,10,0.09750080108642223,-0.889999389648441,-3.0787489414215123,-2.127499103546146,-0.9849987030029332,3,0.04367394333488139,-1.0201985951148838,18.895000457763672,-1.0967827280054636,18.93000030517578,1.218762479808787,19.200000762939453,0.04367394333488139
3609,2006-10-20,18.71999931335449,18.915000915527344,18.36000061035156,18.88500022888184,16850200.0,-0.008999474949009878,3.9332858620280735,-0.8684321480916548,72.9016659333059,71.80365758379263,0.253546919963199,-0.6663853225475123,-2.328765191381354,-1.5529431724258238,25.171216336547666,0.5550003051757848,1.3095644435160239,0.4407493591308551,-1.4553582844485504,2.3368570027102606,-0.5073044626588477,1.3888031809205579,-0.48544231593960063,39.34416319417649,-20.77796831264616,0.9480538217897034,10,0.09750080108642933,-0.7074995040893519,-2.882498741149899,-1.9574990272521937,-1.0599994659423793,4,-0.0005342002803759849,1.0303096859213705,18.88999938964844,-1.0201985951148838,18.895000457763672,-1.0967827280054636,18.93000030517578,-0.0005342002803759849
3610,2006-10-23,19.149999618530273,19.25,18.51499938964844,18.69499969482422,17247000.0,0.022970102614749077,1.2442743201255537,-2.7575599944512614,74.34732343504412,72.1929532069737,-0.20594975214978462,-0.9958319235349933,-2.680246002397851,-1.986389039797416,26.48891334475857,0.735000610351559,1.1890112007520983,0.774499702453614,-1.0914724101769089,2.640471815084137,-0.15848635386164744,1.7074857587688754,-0.8245160409602796,88.76399437653235,23.55989920188067,0.932986056315261,10,-0.33249950408935547,-0.9549999237060547,-3.1274995803832972,-2.4699997901916504,-1.2999992370605469,0,-0.04046995477641446,3.9332858620280735,18.71999931335449,1.0303096859213705,18.88999938964844,-1.0201985951148838,18.895000457763672,-0.04046995477641446
3611,2006-10-24,19.104999542236328,19.290000915527344,18.88999938964844,19.100000381469727,11506600.0,-0.0023498734825248,1.1333306206735005,0.010987168362320845,66.18703969807376,71.62641585479828,-0.164973293068865,-0.8386765560960683,-2.5565975639121596,-1.9433748133254447,27.810331948767832,0.4000015258789027,1.0737584425293747,0.6309996604919448,-1.1659616348298165,2.427960955813706,-0.2674809871689341,1.5294803081528237,-0.7449989318847692,80.10738574370173,17.87159547408011,0.8984806476608801,10,-0.279998779296875,-0.9099998474121094,-3.067499637603756,-2.424999713897705,-1.4599990844726562,1,-0.042920686441860756,1.2442743201255537,19.149999618530273,3.9332858620280735,18.71999931335449,1.0303096859213705,18.88999938964844,-0.042920686441860756
3612,2006-10-25,19.229999542236328,19.274999618530273,19.0,19.0049991607666,9940800.0,0.006542790002358023,-1.34043520254531,45.007630675314765,47.427301083389956,68.77396029569509,-0.23295150324849345,-0.8501400665005008,-2.6035825162366635,-2.064783969751936,28.83023761943788,0.27499961853027344,0.9577343026167533,0.6562497138977044,-1.0712673522342904,2.383766780029699,-0.207508819168293,1.5200082469637017,-0.7865989685058636,93.54824154819235,33.92233301033503,0.8637585330659968,10,-0.404998779296875,-1.0074996948242188,-3.192499637603756,-2.989999294281006,-1.6299991607666016,2,-0.05408211299716803,1.1333306206735005,19.104999542236328,1.2442743201255537,19.149999618530273,3.9332858620280735,18.71999931335449,-0.05408211299716803
3613,2006-10-26,19.434999465942386,19.5,19.155000686645508,19.270000457763672,12118600.0,0.010660422703380856,1.3389777907089515,0.7333276819395741,54.99998341438186,66.95441288069452,-0.4097073708077019,-0.9191513658546135,-2.7338302877622915,-2.264086332323185,30.14891169362277,0.3449993133544922,0.8985955365545983,0.744999694824223,-0.8775003544260969,2.367499744074543,-0.06625032980093692,1.556249719449383,-0.9132029266357513,94.2981957141522,35.89191622533757,0.8112500246251599,10,-0.5049991607666051,-1.212499618530277,-3.194999217987064,-3.194999217987064,-1.5599994659423864,3,-0.06586049984410491,-1.34043520254531,19.229999542236328,1.1333306206735005,19.104999542236328,1.2442743201255537,19.149999618530273,-0.06586049984410491
3614,2006-10-27,19.01000022888184,19.434999465942386,18.94499969482422,19.40999984741211,9324000.0,-0.021867725687634287,1.1777822989119422,-2.4242546845919244,46.50734714055819,63.84458006019767,0.0249725415470472,-0.35607196604024693,-2.247953548295939,-1.839315802947322,31.370030480554973,0.4899997711181676,0.850156327285827,0.22075042724609872,-1.2036658971943162,1.6451667516865136,-0.4914577349741087,0.9329585894663062,-0.41451148193360154,50.253861168342475,-5.083528647024984,0.7122081622202076,10,-0.07999992370605824,-0.7875003814697301,-2.7599997520446813,-2.807500362396244,-0.5900001525878942,4,-0.058127276640297376,1.3389777907089515,19.434999465942386,-1.34043520254531,19.229999542236328,1.1333306206735005,19.104999542236328,-0.058127276640297376
3615,2006-10-30,19.06999969482422,19.149999618530273,18.809999465942386,19.0049991607666,7522600.0,0.003156205429772907,2.0222184546263406,-0.16250149011754192,50.96152294318307,61.80394493165551,-0.06191821830137201,-0.25094260741757424,-2.242382926050464,-1.9034287196133164,33.06545963507547,0.3400001525878871,0.7647865585103446,0.16774988174438477,-0.9125597639039995,1.248059527392769,-0.3724049410798074,0.7079047045685769,-0.40524027269287544,37.68116342647974,-14.67234995322093,0.5401548228241919,10,-0.1399993896484375,-0.8474998474121094,-2.7237493991851807,-2.8924994468688965,-0.6399993896484375,0,-0.07393811588758425,1.1777822989119422,19.01000022888184,1.3389777907089515,19.434999465942386,-1.34043520254531,19.229999542236328,-0.07393811588758425
3616,2006-10-31,18.875,19.174999237060547,18.71500015258789,19.1200008392334,10549800.0,-0.010225469215772609,1.5915614036030323,-3.7692127116406,53.31993712275185,59.86394179601037,0.1390855524116219,0.09627191865032358,-1.975634792103051,-1.7109238804900393,34.76773069834872,0.45999908447265625,0.6873845616392735,-0.12074985504150249,-0.7311707240814762,0.48967101399847124,-0.42596028956148757,0.1844605794784826,0.875,20.382150129019404,-35.56069753833795,0.30521043451998686,10,0.05500030517578125,-0.5974998474121094,-2.3787496089935303,-2.8224997520446777,-0.6350002288818359,1,-0.05430461555127275,2.0222184546263406,19.06999969482422,1.1777822989119422,19.01000022888184,1.3389777907089515,19.434999465942386,-0.05430461555127275
3617,2006-11-01,18.799999237060547,19.1299991607666,18.665000915527344,18.9950008392334,13643400.0,-0.003973550354408162,1.0,0.7959221804423476,46.069863903649804,56.96910940825983,0.22260222091801296,0.24860071676407713,-1.8200571345007006,-1.6351271376016605,34.83455249462505,0.4649982452392578,0.565629719546834,-0.23675060272216797,-0.6322155280304749,0.15871432258613893,-0.43448306537631964,-0.039018140068016294,0.9293007659912114,16.167481383343233,-40.702817007923144,0.1977324626541533,11,0.13000106811523438,-0.5224990844726562,-2.303748846054077,-2.7474989891052246,-0.5900001525878906,2,-0.061436107774941795,1.5915614036030323,18.875,2.0222184546263406,19.06999969482422,1.1777822989119422,19.01000022888184,-0.061436107774941795
3618,2006-11-02,18.65999984741211,18.81999969482422,18.424999237060547,18.725000381469727,11327200.0,-0.007446776347333928,2.098053002027032,0.3333333333333333,43.685296282606586,53.72284611373769,0.36492046123199984,0.35273533178165906,-1.5917092406269724,-1.4929822384025044,33.06743598386823,0.3950004577636719,0.47837979904942074,-0.34250001907348704,-0.744161309829277,0.059161271682302896,-0.543330664451382,-0.14166937369559207,1.0267281921386733,23.267381890767407,-33.374731946086825,0.2008306453778953,11,0.30249977111816406,-0.38249969482421875,-2.1449997425079346,-2.607499599456787,-0.34499931335449574,3,-0.056805973987689495,1.0,18.799999237060547,1.5915614036030323,18.875,2.0222184546263406,19.06999969482422,-0.056805973987689495
3619,2006-11-03,18.23500061035156,18.700000762939453,18.11000061035156,18.63999938964844,18159200.0,-0.022775950725395733,1.2476130963626195,6.230699257607434,31.477920879796756,48.95957916315465,0.797783122111138,0.7392398515044114,-1.0805113130681967,-1.0740352128155308,30.7437482404478,0.5900001525878942,0.3733567259997699,-0.7189992904663107,-1.235532249812458,-0.20246633112016355,-0.9772657701393825,-0.4607328107932389,1.3760237010498102,11.737104336582059,-39.082172350000555,0.25826647967307315,11,0.5699996948242223,0.04249954223633168,-1.6287505626678431,-2.1825003623962367,-0.09000015258788707,4,-0.019742286717950308,2.098053002027032,18.65999984741211,1.0,18.799999237060547,1.5915614036030323,18.875,-0.019742286717950308
3620,2006-11-06,18.739999771118164,18.96500015258789,18.25,18.280000686645508,16681000.0,0.027693948114261513,-1.7499981660125445,-1.1358036319794842,46.654918108204505,46.78934343094695,0.2553635492404105,0.20871238211711685,-1.4968245118999093,-1.5895563870668923,28.736060948244845,0.7299995422363317,0.27120733113429196,-0.191000080108644,-0.7023511288855318,0.32035096866824375,-0.4466756044970879,0.06467544427979988,0.7509426441992204,59.15492705501423,8.02098087654494,0.2556755243884439,11,0.06500053405761719,-0.46249961853027344,-2.1337497234344482,-2.687499523162842,-0.6999988555908203,0,-0.017075757669826497,1.2476130963626195,18.23500061035156,2.098053002027032,18.65999984741211,1.0,18.799999237060547,-0.017075757669826497
3621,2006-11-07,18.53499984741211,18.774999618530273,18.475000381469727,18.774999618530273,14534600.0,-0.01093916361845415,1.4999960263532255,-0.5217396712719553,44.01992008141408,46.410745541838516,0.41460638310692133,0.39580752381381856,-1.2120740669856929,-1.3949403171388575,26.89762132779436,0.2999992370605469,0.17039372825195187,-0.37174997329712056,-0.9105914434141695,0.1670914968199284,-0.641170708355645,-0.10232923823859608,0.8454672235080096,41.66665108373106,-11.927801856554233,0.269420735058525,11,0.2700004577636719,-0.22749996185302734,-1.9124996662139893,-2.482499599456787,-0.2350006103515625,1,-0.00566493353659181,-1.7499981660125445,18.739999771118164,1.2476130963626195,18.23500061035156,2.098053002027032,18.65999984741211,-0.00566493353659181
3622,2006-11-08,18.665000915527344,18.790000915527344,18.26000022888184,18.43000030517578,12796600.0,0.007013815440272797,1.1855670913952976,-0.9791701436075945,46.411505668509285,45.456470236741566,0.21906943012333713,0.2764354453964515,-1.2573966423828367,-1.5294853725806945,25.5533866120273,0.5300006866455043,0.020306288374840165,-0.23949899673461772,-0.7821617409479877,0.3031637474787523,-0.510830368841301,0.03183237537206551,0.6138288385472919,64.9123511486485,9.295070391815777,0.2713313721066846,11,0.1074991226196289,-0.3150005340576172,-2.0112507343292236,-2.6125006675720215,-0.4550018310546875,2,-0.02276995036499696,1.4999960263532255,18.53499984741211,-1.7499981660125445,18.739999771118164,1.2476130963626195,18.23500061035156,-0.02276995036499696
3623,2006-11-09,18.459999084472656,18.78499984741211,18.350000381469727,18.78499984741211,9608800.0,-0.010983221055411052,1.67691350634412,-1.3829783780274008,45.8990501163363,45.38888167849469,0.30309683969329626,0.46428692487235423,-0.9744777621956331,-1.3292278932167498,24.09739907280517,0.4349994659423828,-0.07534604073173057,-0.4185008049011216,-0.9947234088663102,0.15772179906406691,-0.7066121068837177,-0.13038950291852558,0.7253243381041337,40.93551596596688,-16.048684130241277,0.2881113019825945,11,0.18250083923339844,0.470001220703125,-1.529999017715454,-2.2574992179870605,-0.32499885559081676,3,-0.01354279590459373,1.1855670913952976,18.665000915527344,1.4999960263532255,18.53499984741211,-1.7499981660125445,18.739999771118164,-0.01354279590459373
3624,2006-11-10,18.895000457763672,18.940000534057614,18.489999771118164,18.520000457763672,10212200.0,0.023564539266792917,-1.0689624933133228,-1.153843445191732,45.98426663222428,44.83585319949927,-0.1675527080152115,0.025057156905457845,-1.3292529783541056,-1.7712025516657768,22.685286980357606,0.4800014495849574,-0.09794594155177805,0.020000553131104937,-0.5548585691312766,0.5948596753934865,-0.26742900800008584,0.3074301142622957,0.20429713983509856,90.20983498103323,35.706989253557026,0.28742956113119106,11,-0.2525005340576172,0.034999847412109375,-1.2000000476837158,-1.9675002098083496,-0.6300010681152308,4,-0.03069594652842389,1.67691350634412,18.459999084472656,1.1855670913952976,18.665000915527344,1.4999960263532255,18.53499984741211,-0.03069594652842389
3625,2006-11-13,19.21999931335449,19.375,18.895000457763672,18.950000762939453,13351600.0,0.017200256560844895,-1.5263189595892164,0.7199961344400947,51.66425142775119,44.65188812227697,-0.5241572446753899,-0.31449074180823544,-1.5806842925591376,-2.0987210703896935,21.186326734525128,0.4799995422363281,-0.15389128950054953,0.34399948120116974,-0.23330429483043247,0.921303257232772,0.055347593185370414,0.6326513692169691,-1.1099987030029297,86.09859027234855,33.3955674663661,0.2886518880158007,11,-0.4774990081787074,-0.4149990081787074,-1.353749275207516,-2.1649994850158656,-1.0100002288818324,0,-0.05593126399561754,-1.0689624933133228,18.895000457763672,1.67691350634412,18.459999084472656,1.1855670913952976,18.665000915527344,-0.05593126399561754
3626,2006-11-14,19.239999771118164,19.375,19.0,19.26000022888184,13777800.0,0.0010406065805517173,2.0,-0.07407616719768009,50.14925713049395,45.10515403637076,-0.5441620877073774,-0.32683292456302837,-1.5290753520818967,-2.1244237339879426,19.72109187604555,0.375,-0.15460921998901256,0.3484999656677239,-0.25112329459565075,0.9481232259310985,0.0486883355360348,0.648311595799413,-1.1046991729736355,87.892353668696,38.68891257889858,0.2998116301316877,11,-0.4974994659423828,-0.4349994659423828,-1.3474996089935303,-2.184999942779541,-1.034999847412113,1,-0.06237000363129841,-1.5263189595892164,19.21999931335449,-1.0689624933133228,18.895000457763672,1.67691350634412,18.459999084472656,-0.06237000363129841
3627,2006-11-15,19.48500061035156,19.69499969482422,19.26000022888184,19.32999992370605,14137000.0,0.012733931504571805,-1.9491481589242443,-7.749856952125269,50.737479723878934,45.88872997428992,-0.7618988321217017,-0.5537575284463898,-1.6902451442706088,-2.373680178704337,18.703411965016645,0.4549999237060547,-0.1695642595005893,0.5640007972717243,-0.09177182049840482,1.2197734150418533,0.2361144883866615,0.891887106156787,-1.3249060241699198,84.3866771984506,39.19840217381616,0.3278863088850644,11,-0.5825004577636683,-0.5825004577636683,-1.5925004482269252,-2.430000782012936,-1.5699996948242152,2,-0.06081608089154844,2.0,19.239999771118164,-1.5263189595892164,19.21999931335449,-1.0689624933133228,18.895000457763672,-0.06081608089154844
3628,2006-11-16,19.71500015258789,20.0049991607666,19.59499931335449,19.614999771118164,27037000.0,0.011803927894882493,-4.857086415716161,0.645160893373531,61.03285712324205,49.172611779117176,-0.9236392334810581,-0.7576248665347123,-1.8258874186159915,-2.600653413282366,18.126848541391972,0.5199985504150426,-0.17126830252607306,0.7527503013610826,0.007502423209526654,1.4979981795126385,0.3801263622853064,1.1253742404368587,-1.49350936206055,80.85814356360854,34.81067640176667,0.3726239390757779,11,-0.5875005722045898,-0.6575002670288086,-1.8224999904632568,-2.6600003242492676,-1.8700008392333984,3,-0.07633786743428861,-1.9491481589242443,19.48500061035156,2.0,19.239999771118164,-1.5263189595892164,19.21999931335449,-0.07633786743428861
3629,2006-11-17,18.709999084472656,18.770000457763672,18.36000061035156,18.51000022888184,41730000.0,-0.05097646768130071,1.562486216494929,1.9999809265863957,45.65216990685328,49.06119531230037,0.1741386592909926,0.25991455024274757,-0.7373901626861539,-1.5983594932203786,17.417330388008107,1.3549995422363317,-0.16958744811828552,-0.2517507553100593,-0.9976960793222531,0.4941945687021345,-0.624723417316158,0.12122190669603938,-0.3814977917309612,21.27652173509762,-24.762247875804395,0.37297266200609736,11,0.4225006103515625,0.3475008010864258,-0.8174989223480225,-1.6549992561340332,-0.8149986267089844,4,-0.030732169092835826,-4.857086415716161,19.71500015258789,-1.9491481589242443,19.48500061035156,2.0,19.239999771118164,-0.030732169092835826
3630,2006-11-20,18.375,18.700000762939453,18.36000061035156,18.5049991607666,20019200.0,-0.01790481565285973,-3.2500566251414185,-0.6499995231601249,44.15888204481911,49.07663553045648,0.5050266161010484,0.5627269399265593,-0.3262241609683372,-1.285926263605507,16.18112902916206,0.3499984741210973,-0.15764458878060594,-0.5479998588562012,-1.3323023918281862,0.23630267411578387,-0.9401511253421937,-0.15584859237020865,1.6299991607666016,0.9118178034051532,-46.37413008567164,0.39215126648599263,11,0.7574996948242188,0.682499885559082,-0.4674999713897705,-1.320000171661377,-0.5149993896484375,0,-0.005986427774234526,1.562486216494929,18.709999084472656,-4.857086415716161,19.71500015258789,-1.9491481589242443,19.48500061035156,-0.005986427774234526
3631,2006-11-21,18.28499984741211,18.424999237060547,18.25,18.295000076293945,13819000.0,-0.004897967487776378,-3.3749850988245953,0.07692533415496575,44.00466645172923,48.80920895081425,0.621156115716964,0.619929029028107,-0.17452311142181287,-1.2175678316259422,14.889039195774354,0.17499923706054688,-0.07188161108471292,-0.5970000267028794,-1.4257174701629687,0.2317174167572098,-1.0113587484329258,-0.18264130497283304,1.6870993423461904,1.994294253498166,-47.19437534072884,0.4143587217300448,11,0.8424997329711914,0.7725000381469727,-0.3562495708465576,-1.2300000190734863,-0.5750007629394531,1,-0.004101764482654202,-3.2500566251414185,18.375,1.562486216494929,18.709999084472656,-4.857086415716161,19.71500015258789,-0.004101764482654202
3632,2006-11-22,18.190000534057614,18.375,17.854999542236328,18.280000686645508,17494000.0,-0.0051954779407854534,2.714305177111717,8.99980926950255,44.47059879500496,48.650492137332996,0.7171017564013695,0.6672284762511005,-0.027326075818471907,-1.1470581126631352,13.754432672615541,0.5200004577636719,-0.07150031237694066,-0.639999389648441,-1.5064317936663265,0.2264330143694444,-1.0732155916573838,-0.20678318763949832,1.7132146881103552,15.58144424464085,-35.36236742229277,0.4332162020089421,11,0.7399988174438512,0.7399988174438512,0.2399992942810094,-0.972500324249264,-0.5650005340576136,2,0.0008245953385408455,-3.3749850988245953,18.28499984741211,-3.2500566251414185,18.375,1.562486216494929,18.709999084472656,0.0008245953385408455
3633,2006-11-24,18.155000686645508,18.375,18.03499984741211,18.03499984741211,5549800.0,-0.0019241256945855545,-4.666629579591512,-1.3333403975754994,48.963732234121494,48.981543870877125,0.787055038038659,0.6339185599427211,0.060702220555356234,-1.1333275683501327,12.230217115322858,0.3400001525878906,-0.04575167890278209,-0.6109992980957024,-1.478364207177293,0.2563656109858883,-1.044681752636496,-0.17731684355490884,1.625321594726561,32.786977512069434,-22.161311791357164,0.4336824545407952,11,0.774998664855957,0.774998664855957,0.4249992370605469,-0.9375004768371582,-0.5100002288818359,4,-0.01321948565359754,2.714305177111717,18.190000534057614,-3.3749850988245953,18.28499984741211,-3.2500566251414185,18.375,-0.01321948565359754
3634,2006-11-27,17.905000686645508,18.155000686645508,17.829999923706055,18.104999542236328,12931400.0,-0.013770310688222431,1.166663487764405,-1.6666454740522927,38.418886172925724,47.50983662034097,0.9854901474100188,0.83995511804088,0.3487014366869481,-0.9088212807782803,11.298349087873849,0.3250007629394531,-0.04384992051107872,-0.8057493209838853,-1.7454313981184306,0.13393275615066003,-1.2755903595511597,-0.33590828241661086,1.7598022303784155,8.620769033457494,-43.90364778359125,0.4698410385672735,11,1.0124988555908203,1.0124988555908203,0.5887494087219238,-0.6875004768371582,-0.3350009918212855,0,-0.0033510958385926104,-4.666629579591512,18.155000686645508,2.714305177111717,18.190000534057614,-3.3749850988245953,18.28499984741211,-0.0033510958385926104
3635,2006-11-28,17.65999984741211,17.920000076293945,17.6200008392334,17.790000915527344,14835400.0,-0.013683375025845823,-1.857148047229791,0.6500090599578473,37.99727058468932,46.15961589302934,1.1017999320930336,1.0265372362220617,0.6330229893726518,-0.6763078610619573,10.776098251548985,0.2999992370605469,-0.03066421293425492,-0.9802501678466804,-2.013372365936114,0.052872030242753,-1.4968112668913989,-0.4636890688019619,1.858018830146385,4.96883078111413,-46.90781301788296,0.5165610990447174,11,1.1525001525878906,1.1525001525878906,0.755000114440918,-0.44249963760375977,-0.15500068664551137,1,0.01330694294349044,1.166663487764405,17.905000686645508,-4.666629579591512,18.155000686645508,2.714305177111717,18.190000534057614,0.01330694294349044
3636,2006-11-29,17.850000381469727,17.899999618530273,17.6200008392334,17.809999465942386,13485800.0,0.010758807230989875,3.0,-0.30769682208982274,39.001353418217555,44.855601859066965,0.7754384165411814,0.7966538767241076,0.484716926326044,-0.8745444812795107,10.468537797592615,0.279998779296875,-0.04749375872098227,-0.7389996528625495,-1.8235056261879556,0.34550632046285656,-1.2812526395252526,-0.1967466661998465,1.4782165122562567,30.463549390279333,-18.94772782623965,0.5422529866627025,11,0.9624996185302734,0.9624996185302734,0.6562495231628418,-0.632500171661377,-0.42000007629394887,2,0.0005602369001749263,-1.857148047229791,17.65999984741211,1.166663487764405,17.905000686645508,-4.666629579591512,18.155000686645508,0.0005602369001749263
3637,2006-11-30,17.645000457763672,17.950000762939453,17.579999923706055,17.799999237060547,14480600.0,-0.01148458931792895,-1.5964985075825515,-3.874880793439215,39.00137349625841,42.40765923384656,0.7733078491927579,0.9599022322654491,0.7137698931402134,-0.681850561506824,10.231237486990894,0.37000083923339844,-0.1229006478803143,-0.8862496376037612,-2.043982554476319,0.27148327926879645,-1.4651160960400382,-0.30738317916748414,1.5123948305130526,8.176167021345508,-40.55956867122765,0.5788664584362787,11,0.5299997329711914,1.1474990844726562,0.8649997711181641,-0.39750051498413086,-0.2700004577636719,3,0.0036836851812256377,3.0,17.850000381469727,-1.857148047229791,17.65999984741211,1.166663487764405,17.905000686645508,0.0036836851812256377
3638,2006-12-01,17.600000381469727,17.774999618530273,17.450000762939453,17.625,11844800.0,-0.002550301792378029,1.0,0.1612891317188423,30.467573640043383,40.72048187086769,0.5439466767294654,0.9712126585617007,0.7935957649100587,-0.6371685612081777,10.661997828624978,0.3249988555908203,-0.20407438292534152,-0.8782497406005874,-2.1060943000188352,0.3495948188176605,-1.4921720203097095,-0.2643274608914652,1.368107463058518,21.276543938012516,-21.295401126449185,0.6139222797091236,12,0.47500038146972656,1.1274995803833008,0.9237499237060547,-0.35250043869018555,0.30500030517578125,4,0.0014204328402511734,-1.5964985075825515,17.645000457763672,3.0,17.850000381469727,-1.857148047229791,17.65999984741211,0.0014204328402511734
3639,2006-12-04,17.875,17.9950008392334,17.625,17.674999237060547,13273800.0,0.015624977986921529,-1.466678534643897,-8.000152590218967,29.402775205762893,39.08091444430589,0.15426949309741644,0.7039518194594265,0.5573354939101236,-0.9076171112680456,11.645598455797499,0.3950004577636719,-0.31107700100093183,-0.5852500915527337,-1.8384036804757429,0.6679034973702755,-1.21182688601424,0.04132670290877272,0.8805728531058143,77.98150047071259,39.225211012292775,0.6265767944615052,12,0.0625,0.8524999618530273,0.7012500762939453,-0.627500057220459,0.07500076293945312,0,-0.012867107257976351,1.0,17.600000381469727,-1.5964985075825515,17.645000457763672,3.0,17.850000381469727,-0.012867107257976351
3640,2006-12-05,18.420000076293945,18.56999969482422,18.2549991607666,18.32999992370605,21493600.0,0.03048951475770334,-1.6249860923468171,0.44999904632933935,39.18206468678223,38.54506980375622,-0.4287652880499131,0.14097692914968007,0.05111405308070616,-1.4419766752465044,11.7029488635254,0.6949996948242188,-0.47750328675651943,-0.024250030517578125,-1.2705169866349202,1.222016925599764,-0.6473835085762509,0.5988834475410947,0.1527926841885794,86.6071641445363,51.83283506975181,0.6231334780586714,12,-0.4099998474121094,0.30749988555908203,0.15625,-1.1725001335144043,-0.30999946594238637,1,-0.04614551454663951,-1.466678534643897,17.875,1.0,17.600000381469727,-1.5964985075825515,17.645000457763672,-0.04614551454663951
3641,2006-12-06,18.43000030517578,18.48500061035156,18.239999771118164,18.475000381469727,10064000.0,0.000542900588513362,6.538425423281915,-0.49999999999998024,35.16174100407552,37.51075227143072,-0.4649261177529489,0.12933831049090472,0.08370961247302589,-1.4458007041350136,11.773664997864719,0.24500083923339488,-0.5132519907839601,-0.008999824523925781,-1.2545415662493156,1.236541917201464,-0.6317706953866207,0.6137710463387691,-0.9799995422363281,87.50004257478687,56.564057303060224,0.6227708708626957,12,-0.4200000762939453,0.2974996566772461,0.14624977111816406,-1.1825003623962402,-0.2849998474121094,2,-0.05018996902292028,-1.6249860923468171,18.420000076293945,-1.466678534643897,17.875,1.0,17.600000381469727,-0.05018996902292028
3642,2006-12-07,18.239999771118164,18.51000022888184,18.200000762939453,18.399999618530273,10972200.0,-0.010309307157431724,-1.5833518771656843,3.5555461365659307,29.018494492024132,35.29461474453102,-0.2984751869833673,0.3013148570386903,0.31175254047139944,-1.2439599082368282,12.373489012532321,0.30999946594238637,-0.5234221432264796,-0.17775030136108327,-1.4215577905430905,1.066057187820924,-0.7996540459520887,0.4441534432299221,-0.7692990112304692,70.53569299832085,44.0178433379318,0.6219037445910036,12,-0.22999954223632812,0.4875001907348633,0.3637504577636719,-0.992499828338623,-0.3549995422363281,3,-0.044407866014612996,6.538425423281915,18.43000030517578,-1.6249860923468171,18.420000076293945,-1.466678534643897,17.875,-0.044407866014612996
3643,2006-12-08,18.209999084472656,18.424999237060547,18.049999237060547,18.229999542236328,11043200.0,-0.0016447745077832199,-1.2058813629682819,0.12500298023508094,40.157483862634905,35.48779226560981,-0.29039017244904386,0.32846650589959125,0.3842611023480451,-1.2056859693584592,13.112676788382435,0.375,-0.5286180756432657,-0.1952509880065918,-1.4422914066478185,1.051789430634635,-0.8187711973272052,0.42826922131402156,-0.6977263458251954,61.90468501489549,33.289436501657356,0.623520209320614,12,-0.1999988555908203,0.5175008773803711,0.3937511444091797,-0.9624991416931152,-0.4399986267089844,4,-0.04585387844333533,-1.5833518771656843,18.239999771118164,6.538425423281915,18.43000030517578,-1.6249860923468171,18.420000076293945,-0.04585387844333533
3644,2006-12-11,18.315000534057614,18.4950008392334,18.075000762939453,18.440000534057614,8238400.0,0.005766142496651305,2.5744594506849126,6.249856952126645,48.701312105371294,36.67713021235226,-0.37002956665988407,0.18739271179101635,0.3266043295836951,-1.2982866573012224,13.485262566816935,0.4200000762939453,-0.5281039753322432,-0.06124954223633239,-1.2871319201191582,1.1646328356464934,-0.6741907311777453,0.5516916467050805,-0.7628186958007781,50.96174302167705,18.06384512495569,0.6129411889414125,12,-0.3050003051757777,0.4124994277954137,0.3049993515014684,-1.0675005912780726,-0.6700000762939418,0,-0.022386013401948346,-1.2058813629682819,18.209999084472656,-1.5833518771656843,18.239999771118164,6.538425423281915,18.43000030517578,-0.022386013401948346
3645,2006-12-12,18.145000457763672,18.34499931335449,18.010000228881836,18.26499938964844,10063600.0,-0.009282013177003057,1.3928610354223787,0.9599914550781534,47.07114640277722,37.57377387730333,-0.1385692321395382,0.28746574519180257,0.5498809695890401,-1.1197822333186451,13.044975224487068,0.3349990844726527,-0.5544719446151483,-0.177499675750731,-1.340257160984713,0.9852578094832509,-0.758878418367722,0.40387906686625996,-0.5545058838818377,27.000045776366992,-9.40183514783315,0.5813787426169919,12,-0.13500022888183594,0.5824995040893555,0.39624977111816406,-0.8975005149841309,-0.6700000762939453,1,-0.010746745103595967,2.5744594506849126,18.315000534057614,-1.2058813629682819,18.209999084472656,-1.5833518771656843,18.239999771118164,-0.010746745103595967
3646,2006-12-13,18.040000915527344,18.274999618530273,17.934999465942386,18.25,10553000.0,-0.005786692730084919,1.6154026732396987,1.7500079473566574,46.87501241761663,38.44862264634314,-0.00422846506109309,0.3140567352526453,0.7017490342384889,-1.0141474465860156,12.637746412264828,0.3400001525878871,-0.5178651739740516,-0.2224992752075181,-1.3071310551179707,0.8621325047029345,-0.7648151651627444,0.31981661474770817,-0.4127261154455084,18.261097437189648,-19.916258480830493,0.5423158899552267,12,-0.030000686645507812,0.6874990463256836,0.5012493133544922,-0.7925009727478027,-0.6450004577636719,2,0.0038802489618481317,1.3928610354223787,18.145000457763672,2.5744594506849126,18.315000534057614,-1.2058813629682819,18.209999084472656,0.0038802489618481317
3647,2006-12-14,18.299999237060547,18.424999237060547,18.049999237060547,18.13500022888184,10735400.0,0.01441232307862128,-1.2387993418243308,-0.7857129881925353,52.76187514395931,40.92576725788935,-0.18052885722066847,-0.04139305093234924,0.4611747803633719,-1.2775008827397798,11.494144976660097,0.3849983215332031,-0.45023557020151017,0.09674911499023509,-0.8237440543417947,1.0172422843222648,-0.36349746967578156,0.5569956996562517,-0.6374154198267128,65.17837071954528,25.231950496661113,0.46024658466601504,12,-0.2024993896484375,0.42750072479248047,0.25625085830688477,-1.047499179840088,-1.3149986267089844,3,-0.008469879003217495,1.6154026732396987,18.040000915527344,1.3928610354223787,18.145000457763672,2.5744594506849126,18.315000534057614,-0.008469879003217495
3648,2006-12-15,18.209999084472656,18.4950008392334,18.1299991607666,18.32999992370605,16041000.0,-0.0049180413300577985,-1.6071484526672162,-0.7272821852566785,56.18657490766972,43.90174500254567,0.0056984721623685175,-0.07370372240254142,0.5259489182488508,-1.180395911909617,9.72564518233888,0.3650016784667969,-0.3979004330533371,0.08199901580810476,-0.503099705184674,0.6670977368008835,-0.21055034468828282,0.37454837630449234,-0.513518610772902,49.1069543123,4.983323812371232,0.2925493604963893,12,0.04250049591064453,0.5175008773803711,0.35125112533569336,-0.8949990272521973,-1.2699985504150426,4,-0.017847274680422243,-1.2387993418243308,18.299999237060547,1.6154026732396987,18.040000915527344,1.3928610354223787,18.145000457763672,-0.017847274680422243
3649,2006-12-18,18.13500022888184,18.34000015258789,18.020000457763672,18.239999771118164,8672200.0,-0.004118553506944789,1.098356555019136,0.8749900659620086,60.34859184485913,46.253581353443096,0.13573039315161495,-0.0463683865489628,0.5788434493833066,-1.0951434614898368,10.114562904966427,0.31999969482421875,-0.3270377117395711,0.035750102996829014,-0.48151240835856157,0.5530126143522196,-0.22288115268086628,0.2943813586745243,-0.40597896497480335,35.7143343710195,-12.810139775890192,0.2586312556776949,12,0.08749961853027344,0.5924997329711879,0.6512498855590785,-0.7925000190734899,-0.8549995422363317,0,-0.020126813703419066,-1.6071484526672162,18.209999084472656,-1.2387993418243308,18.299999237060547,1.6154026732396987,18.040000915527344,-0.020126813703419066
3650,2006-12-19,18.26499938964844,18.280000686645508,17.940000534057614,18.0,10628200.0,0.007168412413889325,1.3050702804753709,-2.523814713896577,59.28409953037392,48.9338434119207,-0.02074989853314335,-0.19503036563400045,0.4279559850303656,-1.2176215762282645,10.591492555579002,0.3400001525878942,-0.212547366704122,0.171249294281008,-0.3359083622000192,0.6784069507620352,-0.0823295339595056,0.4248281225215216,-0.5047389671424121,58.92841329418774,7.783951509236502,0.25357882824051325,12,-0.042499542236328125,0.4625005722045863,0.5212507247924769,-0.8424992561340368,-0.9849987030029332,1,-0.03394464563936139,1.098356555019136,18.13500022888184,-1.6071484526672162,18.209999084472656,-1.2387993418243308,18.299999237060547,-0.03394464563936139
3651,2006-12-20,18.209999084472656,18.3700008392334,18.200000762939453,18.2450008392334,9701000.0,-0.0030112404606460474,-5.182001040402289,-0.1320823976507151,63.54913368827419,52.770581100392924,-0.0002666586605819532,-0.15382364469756027,0.46680104233415776,-1.1569404149342475,10.816545567704072,0.1700000762939453,-0.10920815358859315,0.11999902725219869,-0.3822901166927615,0.6222881711971588,-0.13114554472027962,0.371143599224677,-0.419749069711596,48.64836071207676,-7.6036675027371885,0.2511445719724799,12,0.005001068115234375,0.5175008773803711,0.563751220703125,-0.7549991607666016,-0.7399997711181641,2,-0.040362369025578326,1.3050702804753709,18.26499938964844,1.098356555019136,18.13500022888184,-1.6071484526672162,18.209999084472656,-0.040362369025578326
3652,2006-12-21,18.20499992370605,18.399999618530273,18.125,18.165000915527344,7831800.0,-0.00027452833706442803,-3.5832949217197805,-1.1427715110892125,64.79217809149307,55.50776934804384,-0.0008429821803694892,-0.15562197015166745,0.4652475781421508,-1.1360926516587568,10.46897067391358,0.27499961853027344,-0.07598754795240481,0.11424989700316956,-0.3887122653139983,0.6172120593203374,-0.13723118415541435,0.3657309781617535,-0.38595990038016126,47.747611519691766,-12.394513918737445,0.25148108115858414,12,0.01000022888183949,0.5225000381469762,0.5687503814697301,-0.6974997520446742,-0.9999999999999964,3,-0.04449324193007109,-5.182001040402289,18.209999084472656,1.3050702804753709,18.26499938964844,1.098356555019136,18.13500022888184,-0.04449324193007109
3653,2006-12-22,17.915000915527344,18.239999771118164,17.90999984741211,18.18000030517578,7986800.0,-0.015929635231751837,-1.399986128450548,-6.625149015307441,50.97089715860271,55.75994546506954,0.2714564729266442,0.12171536734137689,0.7364847931642657,-0.8344848894145045,10.285415383314756,0.3299999237060547,-0.036244004504233374,-0.16374912261962749,-0.6716843770311982,0.34418613179194324,-0.41771674982541285,0.09021850458615788,-0.06832248397921603,1.0206266227068015,-54.515905925845615,0.2539676272057859,12,0.28749942779541016,0.8124990463256836,0.9874992370605469,-0.4075007438659668,-0.7800006866455078,4,-0.051911820131124276,-3.5832949217197805,18.20499992370605,-5.182001040402289,18.209999084472656,1.3050702804753709,18.26499938964844,-0.051911820131124276
3654,2006-12-26,17.844999313354492,17.959999084472656,17.75,17.915000915527344,7631000.0,-0.003907429449929833,1.6250223520295644,0.26415759774284564,31.861164193329373,54.06994744179756,0.29924612419890195,0.19709658081973913,0.7870078990555314,-0.731927428131101,9.891062460894247,0.20999908447265625,0.042718150665386645,-0.2307506561279311,-0.743691016600085,0.28218970434422275,-0.4872208363640098,0.025719524108147596,0.6650009155273473,14.615287554983025,-35.46295821880105,0.25647018023607726,12,0.27750110626220703,0.2650012969970703,1.2475004196166992,-0.20999956130981445,-0.8349990844726562,1,-0.05071441939589283,-1.399986128450548,17.915000915527344,-3.5832949217197805,18.20499992370605,-5.182001040402289,18.209999084472656,-0.05071441939589283
3655,2006-12-27,17.895000457763672,18.104999542236328,17.825000762939453,17.825000762939453,6860200.0,0.002801969533938964,-7.0,-0.9999727527860276,33.5384662334735,52.58810897689277,0.23473837299841804,0.17455322421005093,0.71013174049898,-0.7485119482173097,9.001252906101723,0.279998779296875,0.06578885967144643,-0.1924995422363267,-0.6752162121692784,0.290217127696625,-0.43385787720280433,0.048858792730150924,0.5997997665405315,22.30777582478205,-22.0852352277658,0.24135833496647596,12,0.22749996185302734,0.18000030517578125,1.1999993324279785,-0.26000070571899414,-1.0600013732910192,2,-0.03436712799028452,1.6250223520295644,17.844999313354492,-1.399986128450548,17.915000915527344,-3.5832949217197805,18.20499992370605,-0.03436712799028452
3656,2006-12-28,17.860000610351562,17.979999542236328,17.760000228881836,17.94499969482422,8026600.0,-0.00195584501351187,1.8387231738531207,-1.2142779291553134,37.07485243991518,50.845106454221195,0.2699032472258942,0.22170774866037846,0.7260000213597948,-0.6814766148822216,8.117324525611894,0.2199993133544922,0.0516800802267916,-0.2279994010925286,-0.7096998921289597,0.2537010899439025,-0.46884964661074235,0.012850844425685182,0.619903609466558,16.92318075513444,-23.16481002834881,0.240850245518215,12,0.2624998092651367,0.14999961853027344,1.234999179840088,-0.22500085830688477,-1.0250015258789098,3,-0.03247479864977665,-7.0,17.895000457763672,1.6250223520295644,17.844999313354492,-1.399986128450548,17.915000915527344,-0.03247479864977665
3657,2006-12-29,17.709999084472656,17.975000381469727,17.649999618530273,17.844999313354492,8287000.0,-0.008398741363534246,-1.549033980836693,1.5882550937976843,34.27673106866688,48.41067936099866,0.36588912276509333,0.3971927643929476,0.8558608207123868,-0.4963141871583474,7.398726356023885,0.3250007629394531,0.04977183339396518,-0.38125085830688477,-0.851098051767643,0.08859633515387344,-0.6161744550372639,-0.14632726157650566,0.7553070509491029,10.169398377137686,-26.037020039821716,0.23492359673037885,12,0.3150005340576172,0.3000011444091797,1.3825006484985352,-0.07499933242797852,-1.0000000000000036,4,-0.013551653502262728,1.8387231738531207,17.860000610351562,-7.0,17.895000457763672,1.6250223520295644,17.844999313354492,-0.013551653502262728
3658,2007-01-03,17.625,18.100000381469727,17.319999694824222,17.799999237060547,18034600.0,-0.004799496830419359,1.012901034642296,1.2962884471382754,28.025429731112126,44.81921690391566,0.40138984124159194,0.5103254380237736,0.919477447759455,-0.3699844748957588,6.673807931022703,0.7800006866455043,0.05334878054703296,-0.467499923706054,-0.9319462739753028,-0.0030535734368051237,-0.6997230988406784,-0.23527674857142955,0.8076938747461,38.853549612941514,4.32712916746744,0.23222317513462448,1,0.2349996566772461,0.31999969482421875,1.3049993515014648,0.2024993896484375,-1.1450004577636719,2,-0.023829791562777092,-1.549033980836693,17.709999084472656,1.8387231738531207,17.860000610351562,-7.0,17.895000457763672,-0.023829791562777092
3659,2007-01-04,17.645000457763672,17.75,17.395000457763672,17.684999465942386,14656000.0,0.00113477774545645,3.1764633284340675,0.22856675749320832,32.39434349512685,41.83146623333265,0.34036656512884633,0.497729347329539,0.8833665287312904,-0.35139167075681144,6.4606705217006235,0.3549995422363281,0.017299307330134184,-0.4359994888305678,-0.9333459261848311,0.06134694852369549,-0.6846727075077013,-0.1873262701534344,0.720931766187114,41.401379122667784,5.6782530640783975,0.24867321867713232,1,0.21499919891357422,0.2999992370605469,1.284998893737793,0.4824991226196289,-1.3100013732910192,3,-0.028903384281718125,1.012901034642296,17.625,-1.549033980836693,17.709999084472656,1.8387231738531207,17.860000610351562,-0.028903384281718125
3660,2007-01-05,17.569999694824222,17.645000457763672,17.485000610351562,17.559999465942386,13131400.0,-0.004250539019195698,-1.0000238421647798,-0.250011921224526,33.093473845985045,38.447504028633865,0.3424235108333029,0.5331184044820141,0.9271908362656518,-0.23736295507714544,7.482942617109178,0.15999984741210938,-0.027911992442550826,-0.46850023269653107,-0.9886225181165962,0.05162205272353404,-0.7285613754065636,-0.20843908998649852,0.7331765773789698,32.051253836090574,-5.6377756950491715,0.2600611427100329,1,0.2899999618530238,0.37499999999999645,1.3474998474121058,0.5574998855590785,-1.2399997711181676,4,-0.031872480117763,3.1764633284340675,17.645000457763672,1.012901034642296,17.625,-1.549033980836693,17.709999084472656,-0.031872480117763
3661,2007-01-08,17.504999160766598,17.6299991607666,17.450000762939453,17.454999923706055,11614400.0,-0.003699518223484799,-5.000190742624619,4.999809269501839,16.73644307888746,33.107977916122124,0.3317947945280437,0.5536530908083854,0.9610675209685802,-0.13379523392734072,8.558267025991379,0.17999839782714844,-0.08400336501033578,-0.48725070953369354,-1.0249991006239227,0.05049768155653567,-0.7561249050788099,-0.21837651398857716,0.7391865167938576,23.717859369841108,-10.060458988482956,0.2688741955451152,1,0.2750005722045934,0.44000053405762074,1.307500839233402,0.6350002288818395,-0.8349990844726527,0,-0.03827478482807334,-1.0000238421647798,17.569999694824222,3.1764633284340675,17.645000457763672,1.012901034642296,17.625,-0.03827478482807334
3662,2007-01-09,17.430000305175778,17.69499969482422,17.350000381469727,17.5,14305000.0,-0.0042844249749472985,-2.0,-1.4000152590220671,16.949212814793214,29.327790766809958,0.3188270292960169,0.5953830007600445,0.9993995874617454,-0.022109997906163414,9.688177608439238,0.3449993133544922,-0.15343416195147697,-0.5217495918273976,-1.1013162050383194,0.05781702138352429,-0.8115328984328585,-0.23196628522193663,0.7587342134205031,14.102629938010377,-17.004033494643334,0.2897833066054618,1,0.28249931335449574,0.514999389648441,1.3824996948242223,0.8924989700317418,-0.8199996948242152,1,-0.0341366156216556,-5.000190742624619,17.504999160766598,-1.0000238421647798,17.569999694824222,3.1764633284340675,17.645000457763672,-0.0341366156216556
3663,2007-01-10,17.375,17.389999389648438,17.084999084472653,17.350000381469727,18658400.0,-0.0031554965124954704,10.091243280735346,-0.35713896457763855,17.241418999465566,27.703374634158422,0.32315610173507636,0.6162134074913972,1.009729234061627,0.06603671166238101,10.76311772849355,0.345001220703125,-0.2360978580662234,-0.5349999427795424,-1.155118701909423,0.08511881635033802,-0.8450593223444827,-0.2249405632146022,0.7616104291699557,43.60910019159536,12.544736884439775,0.31005937956493973,1,0.2199993133544922,0.4524993896484375,1.1087498664855957,0.9474992752075195,-0.870000839233402,2,-0.03827343398718541,-2.0,17.430000305175778,-5.000190742624619,17.504999160766598,-1.0000238421647798,17.569999694824222,-0.03827343398718541
3664,2007-01-11,17.905000686645508,18.020000457763672,17.25,17.25,17787400.0,0.030503636641468157,-1.35114397118305,26.200427252613107,38.461604296905,28.2503899745397,-0.2206410925866038,0.056835640088038986,0.4539966227851373,-0.4325884691258608,11.327987431247838,0.7700004577636719,-0.314579718396498,0.015500736236571555,-0.574627542084091,0.6056290145572341,-0.2795634029237597,0.3105648753969028,0.14748083494866293,87.70057730360462,57.67564713730357,0.29506413916033075,1,-0.3125009536743164,-0.07750129699707031,0.4962496757507324,0.44499874114990234,-1.4950008392333984,3,-0.07958676848708646,10.091243280735346,17.375,-2.0,17.430000305175778,-5.000190742624619,17.504999160766598,-0.07958676848708646
3665,2007-01-12,17.950000762939453,18.170000076293945,17.875,17.920000076293945,12618400.0,0.002513268615929709,-3.9166335532067076,0.04580252701589067,41.61297388291117,28.754625690428146,-0.2872235363679181,-0.0037127206326559303,0.3813227320857351,-0.44427562773135065,11.642369489725581,0.2950000762939453,-0.3391499557318305,0.07025079727172923,-0.5084360416206337,0.6489376361640922,-0.21909262217445047,0.3595942167179089,-0.8650016784668004,79.72358412454543,49.904079406194434,0.2893434194461806,1,-0.32250118255615234,-0.12250137329101562,0.38249921798706055,0.39999866485595703,-1.75,4,-0.08997223453055336,-1.35114397118305,17.905000686645508,10.091243280735346,17.375,-2.0,17.430000305175778,-0.08997223453055336
3666,2007-01-16,18.11000061035156,18.184999465942386,17.854999542236328,18.0,9409800.0,0.008913640145489676,1.5384773390847182,3.666603089833946,47.21410249095828,30.192111404016078,-0.4559830146566597,-0.16674877637647612,0.20122409314614842,-0.5661811898452456,11.828016698851552,0.32999992370605824,-0.31702816276605716,0.2267506599426241,-0.35684304655314847,0.8103443664383967,-0.0650461933052604,0.5185475131905086,-1.0033015060424795,93.18192458346061,62.91908874038934,0.291796853247886,1,-0.4750013351440394,-0.31250095367431285,0.2587494850158727,0.2399988174438512,-1.605001449584961,1,-0.09828827314495325,-3.9166335532067076,17.950000762939453,-1.35114397118305,17.905000686645508,10.091243280735346,17.375,-0.09828827314495325
3667,2007-01-17,18.145000457763672,18.26000022888184,18.09499931335449,18.1299991607666,12711200.0,0.001932625413171296,-2.882329182093414,0.13637467055070493,57.93099365973008,33.514951840529186,-0.472474568413336,-0.2255185884749551,0.14853563062751363,-0.5584248640941567,12.322317453702583,0.16500091552735086,-0.2996234688996715,0.26950044631957937,-0.2945814433753675,0.8335823360145262,-0.012540498527894073,0.5515413911670528,-0.9951693389892604,90.21279496914943,53.927344864988726,0.28204094484747333,1,-0.4725008010864258,-0.3475008010864258,0.22374963760375977,0.20499897003173828,-1.7700004577636719,2,-0.08128963043583837,1.5384773390847182,18.11000061035156,-3.9166335532067076,17.950000762939453,-1.35114397118305,17.905000686645508,-0.08128963043583837
3668,2007-01-18,17.885000228881836,18.30500030517578,17.780000686645508,18.26499938964844,12058200.0,-0.014329028510472686,1.2826021154938572,-25.331087094723696,51.21953772472361,35.606640088262154,-0.1918945354538728,0.009365302212295035,0.39197460737944567,-0.252914169542823,13.284563753766033,0.5249996185302734,-0.2954876255262455,0.025750160217285156,-0.5160430044937847,0.567543324928355,-0.24514642213825155,0.29664674257282186,-0.6685589635009777,60.18957774386937,20.288776207983894,0.2708965823555355,1,-0.1900005340576172,-0.0950002670288086,0.4837498664855957,0.5199995040893555,-1.880001068115238,3,-0.07128876724705446,-2.882329182093414,18.145000457763672,1.5384773390847182,18.11000061035156,-3.9166335532067076,17.950000762939453,-0.07128876724705446
3669,2007-01-19,17.770000457763672,17.969999313354492,17.700000762939453,17.764999389648438,13125800.0,-0.0064299563682674865,-3.0000282573681085,-0.013160734632006262,46.334314787137885,37.077844637279135,-0.0640325430791755,0.10078547290417106,0.5024364537086257,-0.09213159415250871,14.096934502305958,0.26999855041503906,-0.27527191410007745,-0.0709996223449707,-0.598073033559956,0.4560737888700146,-0.33453632795246335,0.19253708326252195,-0.46647446919921975,11.570206246019787,-29.29375809937423,0.263536705607493,1,-0.07500076293945312,0.01999950408935547,0.5987496376037598,0.6349992752075195,-2.395000457763672,4,-0.0711874656392818,1.2826021154938572,17.885000228881836,-2.882329182093414,18.145000457763672,1.5384773390847182,18.11000061035156,-0.0711874656392818
3670,2007-01-22,17.645000457763672,17.799999237060547,17.5,17.75,11134600.0,-0.007034327337081647,1.9268501460764063,-20.9954233409611,44.011144429166784,40.108367009532394,0.08127172275296246,0.18651801027954207,0.6050723327198355,0.07583438070237847,14.914336266694825,0.2999992370605469,-0.23857333718452622,-0.1649996757507317,-0.6589634103110704,0.328964058809607,-0.41198154303090107,0.08198219152943764,-0.2613565238703117,18.012472396766274,-24.810770564119803,0.24698186728016952,1,0.049999237060546875,0.14499950408935547,0.7237496376037598,0.7599992752075195,-2.195000648498537,0,-0.06999153178305362,-3.0000282573681085,17.770000457763672,1.2826021154938572,17.885000228881836,-2.882329182093414,18.145000457763672,-0.06999153178305362
3671,2007-01-23,17.475000381469727,17.834999084472656,17.40999984741211,17.649999618530273,12573000.0,-0.009634461427239338,-1.7868774545363584,1.6666666666666667,43.52620843373621,43.06136652274829,0.27554552336310323,0.31476887477001725,0.756880543923387,0.28409664166870385,16.086085546641915,0.4249992370605469,-0.21794481827125622,-0.29824981689453267,-0.776011116239335,0.1795114824502697,-0.5371304665669356,-0.059369167222129704,0.8299999237060547,7.262625789045218,-38.051510135024984,0.2388806496724019,1,0.2199993133544922,0.3149995803833008,0.8937497138977051,0.9299993515014648,-2.280000686645506,1,-0.07296134996839643,1.9268501460764063,17.645000457763672,-3.0000282573681085,17.770000457763672,1.2826021154938572,17.885000228881836,-0.07296134996839643
3672,2007-01-24,17.395000457763672,17.639999389648438,17.389999389648438,17.600000381469727,16345800.0,-0.004577964060640927,-1.3255591139341572,1.171433242506812,43.646426305795174,45.99525622345158,0.391197173377428,0.34886051690186193,0.8131929554096899,0.40316018247440155,17.145570664309368,0.25,-0.1945609521919991,-0.3377497673034675,-0.7984301371823079,0.12293060257537292,-0.5680899522428895,-0.10740958236404552,0.8920998382568364,0.5465642744578132,-43.70173161691282,0.2303401849394203,1,0.38249969482421875,0.39499950408935547,0.9737496376037598,1.0099992752075195,-2.455000877380371,2,-0.05116420083793971,-1.7868774545363584,17.475000381469727,1.9268501460764063,17.645000457763672,-3.0000282573681085,17.770000457763672,-0.05116420083793971
3673,2007-01-25,16.985000610351562,17.370000839233402,16.940000534057614,17.344999313354492,20933800.0,-0.02356998198462934,1.0975534869440202,1.7560918877176006,35.0000086697635,45.61063448710252,0.8270287297398617,0.7226661778073691,1.2008615042200645,0.8472023478738819,18.042295771072837,0.45499992370605824,-0.15486508752930206,-0.7012495994567871,-1.2614647007984239,-0.14103449811515034,-0.9813571501276073,-0.42114204878596695,1.2662156494140646,4.368944623863326,-38.577216214391925,0.28010755067081855,1,0.6374998092651367,0.7325000762939453,1.4274992942810059,1.4499988555908203,-2.280000686645508,3,-0.03591407644576683,-1.3255591139341572,17.395000457763672,-1.7868774545363584,17.475000381469727,1.9268501460764063,17.645000457763672,-0.03591407644576683
3674,2007-01-26,16.940000534057614,17.194999694824222,16.745000839233402,17.084999084472653,21918400.0,-0.0026494009229839355,1.4657487001279317,0.40277520225915664,35.483890815281526,44.9296252573659,0.8054498839425648,0.7340234496372666,1.2085234141424515,0.9241731045105155,18.736504771042522,0.4499988555908203,-0.10996921458778885,-0.7009997367858922,-1.3468742105064706,-0.055125263065313845,-1.0239369736461796,-0.3780624999256048,1.232542782165531,17.889909059570027,-25.342407096453872,0.3229372368602888,1,0.5850000381469762,0.6324996948242223,1.5499992370605504,1.5374994277954137,-1.9400005340576136,4,-0.05519488452265453,1.0975534869440202,16.985000610351562,-1.3255591139341572,17.395000457763672,-1.7868774545363584,17.475000381469727,-0.05519488452265453
3675,2007-01-29,17.280000686645508,17.395000457763672,16.829999923706055,17.03499984741211,22260200.0,0.020070846627444183,1.378947706565691,-1.689677852172426,45.398803635898496,44.72792538458147,0.4027712491548243,0.3642626206526671,0.8238888070917412,0.6124576084563493,19.671373544470505,0.5650005340576172,-0.051200688679280404,-0.33024959564209055,-0.9837219546564597,0.3232227633722786,-0.6569857751492734,-0.003513416134907743,0.7783392314184567,49.08263382521992,3.2421685617447267,0.3267361795071846,1,0.24499988555908203,0.2924995422363281,1.1949992179870605,1.4474992752075195,-2.0450010299682635,0,-0.11024309091131856,1.4657487001279317,16.940000534057614,1.0975534869440202,16.985000610351562,-1.3255591139341572,17.395000457763672,-0.11024309091131856
3676,2007-01-30,17.280000686645508,17.68000030517578,17.260000228881836,17.594999313354492,28372200.0,0.0,-1.3662006640805493,-1.2857042763388373,46.83545220644756,43.49508744532786,0.3046963842175998,0.33579915145977424,0.7776893136888567,0.6391931979611236,20.199103752876653,0.4200000762939453,-0.05634201536986794,-0.30124959945678853,-0.9595158489747817,0.35701665006120464,-0.6303827242157851,0.027883525302208056,0.6732721051120123,57.21926770010326,7.05997304977069,0.32913312475899736,1,0.24499988555908203,0.2924995422363281,1.1949992179870605,1.4474992752075195,-1.9300003051757812,1,-0.10590282434390474,1.378947706565691,17.280000686645508,1.4657487001279317,16.940000534057614,1.0975534869440202,16.985000610351562,-0.10590282434390474
3677,2007-01-31,17.469999313354492,17.579999923706055,17.184999465942386,17.315000534057614,21878800.0,0.010995290460596996,1.1066691080728976,-0.49206176203452534,51.896194514600545,43.57027153309196,0.009923089965191423,0.1337561934824052,0.5348481430215699,0.48121836809711027,20.54750181904058,0.3950004577636683,-0.06925860735343292,-0.09925098419189382,-0.7563841828674569,0.5578822144836693,-0.4278175835296736,0.22931561514588594,0.3866117222010992,77.53998804591502,25.45529642377746,0.3285665993377815,1,-0.11249923706054688,0.10250091552734375,1.0012507438659668,1.2575006484985352,-2.314999580383299,2,-0.13022322312235046,-1.3662006640805493,17.280000686645508,1.378947706565691,17.280000686645508,1.4657487001279317,16.940000534057614,-0.13022322312235046
3678,2007-02-01,17.204999923706055,17.709999084472656,17.190000534057614,17.565000534057614,27823800.0,-0.015168826563482729,-1.6666634062365204,-2.3226028745815346,34.374968068909894,42.24145523106663,0.18810146633309444,0.38543853835524544,0.735421466770596,0.7800594595351313,20.069513877409033,0.5199985504150426,-0.11544014961815918,-0.3432503700256362,-1.019449421399102,0.33294868134782973,-0.6813498957123691,-0.005150844338903227,0.5626822961437625,47.66838558950997,0.0851930958571927,0.3380995256867338,2,0.08500003814697266,0.32000064849853516,1.2662501335144043,1.5225000381469727,-2.1700000762939453,3,-0.1316477973476713,1.1066691080728976,17.469999313354492,-1.3662006640805493,17.280000686645508,1.378947706565691,17.280000686645508,-0.1316477973476713
3679,2007-02-02,17.135000228881836,17.290000915527347,17.010000228881836,17.290000915527347,15402400.0,-0.004068566994166023,2.612896080723439,0.4305567329292728,32.0087982342901,40.90786120941367,0.17718691160963118,0.4377130296549083,0.7712525123494949,0.8832785312100384,19.696286117583327,0.28000068664551137,-0.19347562576599842,-0.3877500534057603,-1.086670198879439,0.31117009206791835,-0.7372101261425996,-0.038289980668920975,0.5749988555908203,34.659158641706384,-8.49255536413424,0.34946007273683904,2,0.1549997329711914,0.3900003433227539,1.3299999237060547,1.5924997329711914,-2.4549999237060565,4,-0.14181501445677858,-1.6666634062365204,17.204999923706055,1.1066691080728976,17.469999313354492,-1.3662006640805493,17.280000686645508,-0.14181501445677858
3680,2007-02-05,17.010000228881836,17.145000457763672,16.940000534057614,17.104999542236328,15551200.0,-0.007295010115570766,1.3428409499624387,0.6128960807235447,25.336288158773883,38.88675895664008,0.22645357839988378,0.5466344044750073,0.8707265427076081,1.0385535474743897,19.35241796764606,0.20499992370605824,-0.25083959621471763,-0.4847500801086433,-1.2196435054643224,0.25014334524703585,-0.8521967927864829,-0.11730336743080372,0.6999988555908203,9.090886571993058,-26.58674781633281,0.36744671267783924,2,0.2174997329711914,0.5150003433227539,1.106250286102295,1.7174997329711914,-2.3500003814697266,0,-0.11816579669816762,2.612896080723439,17.135000228881836,-1.6666634062365204,17.204999923706055,1.1066691080728976,17.469999313354492,-0.11816579669816762
3681,2007-02-06,16.834999084472653,17.045000076293945,16.635000228881836,17.024999618530273,23613800.0,-0.010288132983798715,2.5651935946660918,2.000020077499184,22.36282777036483,36.5219146749256,0.3365111103097007,0.7050135972106197,1.020543316507318,1.2356947316102413,19.114460514660625,0.4099998474121094,-0.3000344786566629,-0.6262512207031286,-1.418057454399971,0.165555012993714,-1.022154337551548,-0.23034810385470905,0.7978001403808648,18.604564511921943,-9.754430867941288,0.3959031168484207,2,0.3375005722045934,0.6350011825561559,1.2637515068054235,1.8925008773803746,-2.0399990081787074,1,-0.09504006621961314,1.3428409499624387,17.010000228881836,2.612896080723439,17.135000228881836,-1.6666634062365204,17.204999923706055,-0.09504006621961314
3682,2007-02-07,16.834999084472653,16.995000839233402,16.639999389648438,16.84000015258789,16508600.0,0.0,1.2539599883743178,0.026321337148038082,25.118440999162075,35.423962711525434,0.2779506178882265,0.6937194020478081,0.9979022791004191,1.2532693785033437,18.640340388751287,0.3550014495849645,-0.3401396335168698,-0.596501159667973,-1.436496020175536,0.24349370083958988,-1.0164985899217562,-0.1765037294141898,0.6980202407836948,18.604564511921943,-5.491455350119029,0.4199974302537817,2,0.3375005722045934,0.6350011825561559,1.2312512397766149,1.8925008773803746,-1.5449991226196254,2,-0.08820901596440112,2.5651935946660918,16.834999084472653,1.3428409499624387,17.010000228881836,2.612896080723439,17.135000228881836,-0.08820901596440112
3683,2007-02-08,16.709999084472653,16.885000228881836,16.575000762939453,16.834999084472653,24264000.0,-0.007425007828796959,1.755522777749434,24.99466056443686,24.999955015339808,34.25908095597635,0.4021273227565416,0.8077589875949691,1.0994702439469997,1.3953754305792039,17.63773596497562,0.3099994659423828,-0.3742874906848144,-0.6882511138916065,-1.5881714988973812,0.2116692711141681,-1.1382113063944956,-0.23829092138871744,0.7332183311462437,18.880880101155554,-6.518687680485407,0.4499601925028875,2,0.432500839233402,0.7300014495849645,1.307500839233402,2.0175008773803746,-1.1899986267089808,3,-0.09305801536197589,1.2539599883743178,16.834999084472653,2.5651935946660918,16.834999084472653,1.3428409499624387,17.010000228881836,-0.09305801536197589
3684,2007-02-09,16.479999542236328,16.805000305175778,16.450000762939453,16.745000839233402,15744600.0,-0.013764186405614276,-1.1846202602219356,2.120010375976591,23.820186191643742,31.861456795503603,0.6258259854789969,0.9755438689954374,1.3109414987242687,1.6347707242530518,18.74476497541009,0.3549995422363246,-0.4131318908399706,-0.8470005989074707,-1.8019518094479174,0.10795061163297603,-1.3244762041776958,-0.36952499363724556,0.8590318750610351,4.316373017179867,-21.108087782565416,0.47747560527022387,2,0.6000003814697266,0.8975009918212891,1.4225001335144043,2.182499885559082,-0.7899999618530273,4,-0.08768202275254022,1.755522777749434,16.709999084472653,1.2539599883743178,16.834999084472653,2.5651935946660918,16.834999084472653,-0.08768202275254022
3685,2007-02-12,16.334999084472653,16.479999542236328,16.190000534057614,16.450000762939453,16309600.0,-0.008798571710639691,2.314288828337915,0.4339664740134093,24.090866136134522,29.334280565468823,0.6958578713444865,1.0470306254173956,1.4432450556153817,1.7900956936970616,20.47428159394044,0.2899990081787145,-0.40105781369206284,-0.9112509727478049,-1.9162072084580686,0.09370526296245885,-1.4137290906029385,-0.40877285489267123,0.8795680412146041,16.958903865115733,-10.318302335268879,0.5024781178551325,2,0.615000724792484,0.9125013351440465,1.5675005912780797,2.3275003433227575,-0.19999885559081676,0,-0.10131612317444472,-1.1846202602219356,16.479999542236328,1.755522777749434,16.709999084472653,1.2539599883743178,16.834999084472653,-0.10131612317444472
3686,2007-02-13,16.329999923706055,16.489999771118164,16.235000610351562,16.389999389648438,16651000.0,-0.0003060398559403543,-1.0400088501651776,0.5217268716621725,24.941141412301008,26.339274665213317,0.6167899143079865,0.9611160869095272,1.4291022200077457,1.8051757624661278,22.235031572521663,0.25499916076660156,-0.3882196202808217,-0.8272500991821303,-1.825377829268966,0.1708776309047053,-1.3263139642255481,-0.3281862341387125,0.7206365473204599,17.391221934738187,-12.719175080437662,0.49906386504341704,2,0.619999885559082,0.9175004959106445,1.5724997520446777,2.3324995040893555,-0.5100002288818342,1,-0.10226577367398682,2.314288828337915,16.334999084472653,-1.1846202602219356,16.479999542236328,1.755522777749434,16.709999084472653,-0.10226577367398682
3687,2007-02-14,16.670000076293945,16.725000381469727,16.360000610351562,16.375,19788400.0,0.020820585068975772,-1.24616034696261,-4.916711701688018,42.33574745385004,27.22380570798444,0.16916550735922797,0.5322347049520992,1.0801250073914517,1.4693523711892738,24.00282242172587,0.3950004577636719,-0.4200054702257425,-0.4134999275207534,-1.3178997423490522,0.4908998873075454,-0.8656998349349045,0.038699979893397796,0.24293464481754512,69.06471266260513,34.22353942778173,0.45219990741415,2,0.07000064849853516,0.5775003433227539,1.1924996376037598,1.9924993515014648,-0.9600000381469727,2,-0.11247750398432199,-1.0400088501651776,16.329999923706055,2.314288828337915,16.334999084472653,-1.1846202602219356,16.479999542236328,-0.11247750398432199
3688,2007-02-15,16.610000610351562,16.670000076293945,16.5,16.670000076293945,13726600.0,-0.00359924809044887,4.666719649044728,-0.2033879675427537,42.028978830250495,28.337159107535594,0.15185795344871167,0.5183951916407139,1.131715835647043,1.5385711184395916,25.093234433119036,0.1700000762939453,-0.46233787451513564,-0.4097494125366197,-1.2540153013737907,0.43451647630055135,-0.8318823569552052,0.012383531881965837,0.18726464083130878,68.29272074854991,30.01405323193851,0.42213294441858557,2,0.05749988555908203,0.6374998092651367,1.2187490463256836,2.0524988174438477,-0.6350002288818359,3,-0.07947023479793813,-1.24616034696261,16.670000076293945,-1.0400088501651776,16.329999923706055,2.314288828337915,16.334999084472653,-0.07947023479793813
3689,2007-02-16,16.504999160766598,16.700000762939453,16.434999465942386,16.700000762939453,13687400.0,-0.006321580115989045,1.7179396891535967,3.2500556314970233,28.882781674476178,28.73121394261363,0.1766750290960104,0.5520717309111873,1.2180497376289843,1.6522748669902647,26.10725751950731,0.26500129699706676,-0.5432148514359696,-0.45150079727173065,-1.2472539398268836,0.3442523452834223,-0.8493773685493053,-0.05362422599415595,0.22000122070312855,58.87826477571674,21.058824184835636,0.3978765712775758,2,0.11250114440918324,0.7425012588501012,1.2062501907348668,2.039999961853031,-0.6449995040893537,4,-0.059678809638738395,4.666719649044728,16.610000610351562,-1.24616034696261,16.670000076293945,-1.0400088501651776,16.329999923706055,-0.059678809638738395
3690,2007-02-20,16.40999984741211,16.520000457763672,16.229999542236328,16.5,20521400.0,-0.005755790256585236,3.46151588955075,0.46153545194009155,27.461099444101293,29.297688573028797,0.19848684405495476,0.5795160340855716,1.2753230492081045,1.7519996181855504,26.87905039687556,0.29000091552734375,-0.5638990095261498,-0.4847500801086433,-1.2464901464075915,0.2769899861903049,-0.8656201132581174,-0.10388004695916919,0.29000091552734375,36.36363636363637,0.9569111549674787,0.3808700331494748,2,0.18250083923339844,0.8375005722045898,1.299999713897705,2.1349992752075195,-0.7699995040893537,1,-0.04387570223788606,1.7179396891535967,16.504999160766598,4.666719649044728,16.610000610351562,-1.24616034696261,16.670000076293945,-0.04387570223788606
3691,2007-02-21,16.200000762939453,16.40999984741211,16.135000228881836,16.315000534057614,20896200.0,-0.012797019282469568,-1.2448871554133483,1.2777730682829258,17.43591549364656,28.444074627971514,0.3452450909437559,0.7263374468559007,1.4440557091748119,1.9669880254670957,27.565335123877777,0.27499961853027344,-0.5821691344547553,-0.6309991836547866,-1.4016287652157793,0.13963039790620613,-1.0163139744352812,-0.245684392874292,0.5,11.017036821517474,-18.272760352809662,0.38531479078049574,2,0.3099994659423828,1.0199995040893555,1.527498722076416,2.344998359680176,-0.5350008010864258,2,-0.004012378456568877,3.46151588955075,16.40999984741211,1.7179396891535967,16.504999160766598,4.666719649044728,16.610000610351562,-0.004012378456568877
3692,2007-02-22,16.504999160766598,16.514999389648438,16.139999389648438,16.204999923706055,23909200.0,0.018827060707607313,1.3437522351763107,-2.6086942099415023,32.412022251785515,29.26763765424326,-0.01283643063271711,0.37022530753975147,1.1066093928185552,1.667206432880473,28.10184032962706,0.375,-0.5698872333937999,-0.28150072097778533,-1.0169858229369062,0.45398438098133553,-0.6492432719573458,0.0862418300017751,0.09330150604248288,65.48647471668241,36.930164200832856,0.3677425509795604,2,-0.034998893737789416,0.7150011062622106,1.2112503051757848,2.039999961853031,-0.8249988555908185,3,-0.04150254473024528,-1.2448871554133483,16.200000762939453,3.46151588955075,16.40999984741211,1.7179396891535967,16.504999160766598,-0.04150254473024528
3693,2007-02-23,16.375,16.569999694824222,16.354999542236328,16.5,25196200.0,-0.007876350643846952,-1.6060479955611473,-0.41666772630749577,31.463384906246645,30.116881955865804,0.07224290155782498,0.4766180403292566,1.2029481874298966,1.8037153157370938,27.722003714415404,0.21500015258789418,-0.5364315246540414,-0.38099985122680735,-1.132248869918481,0.37024916746486625,-0.7566243605726442,-0.005375341880970552,-0.23999977111816406,42.47779544464812,14.086482737366083,0.3756245093458374,2,0.05500030517578125,0.8450002670288086,1.359999656677246,2.169999122619629,-0.75,4,-0.040610684693314636,1.3437522351763107,16.504999160766598,-1.2448871554133483,16.200000762939453,3.46151588955075,16.40999984741211,-0.040610684693314636
3694,2007-02-26,16.004999160766598,16.299999237060547,15.904999732971193,16.299999237060547,20676600.0,-0.02259547109822302,1.677962047004805,2.360000610351591,28.104534423722498,30.562845098931138,0.41100022159694305,0.8147521087694507,1.5309101861498142,2.1794976516928735,27.29843466451996,0.4700002670288068,-0.5301236015485031,-0.7042506217956586,-1.5208180297575211,0.11231678616620577,-1.1125343257765898,-0.2959669178147273,0.5650005340576243,15.03750880176826,-15.142695498072916,0.40828370398093194,2,0.310000896453861,0.9325003623962438,1.737500667572025,2.539999961853031,-0.259999275207516,0,-0.0018743380737193949,-1.6060479955611473,16.375,1.3437522351763107,16.504999160766598,-1.2448871554133483,16.200000762939453,-0.0018743380737193949
3695,2007-02-27,15.375,15.904999732971193,15.25,15.824999809265135,37955200.0,-0.03936264878482021,1.1475413167904553,1.5254226877444557,23.45452527760628,30.397665528409497,0.9951538650651592,1.3646838564867743,2.116163560334826,2.815106529104277,27.843077063364685,0.754999160766598,-0.5329309728122382,-1.238999748229979,-2.205842747811708,-0.2721567486482499,-1.7224212480208436,-0.7555782484391145,1.1949996948242223,9.469699159032428,-21.25872985107329,0.48342149979086446,2,0.6125001907348633,1.1674995422363281,2.367499828338623,3.169999122619629,0.2950000762939453,1,0.03154469311721919,1.677962047004805,16.004999160766598,-1.6060479955611473,16.375,1.3437522351763107,16.504999160766598,0.03154469311721919
3696,2007-02-28,15.449999809265135,15.6899995803833,15.119999885559082,15.375,20787000.0,0.004878036374968087,1.0540553544150018,-0.1666663134538039,25.486703735674112,28.525549559723288,0.8741219741268882,1.207462715395975,1.9997518745946312,2.743095918539277,29.338339897156906,0.5699996948242188,-0.5136328526862073,-1.0724998950958256,-2.117198192527601,-0.027801597664049993,-1.5948490438117116,-0.5501507463799395,1.067199897766118,22.758618421701506,-9.110822344899308,0.5223491487158876,2,0.46000051498413264,1.0274996757507342,2.292500019073488,3.094999313354494,0.25,2,0.01229776934648763,1.1475413167904553,15.375,1.677962047004805,16.004999160766598,-1.6060479955611473,16.375,0.01229776934648763
3697,2007-03-01,15.19499969482422,15.399999618530273,15.005000114440918,15.100000381469727,24392800.0,-0.016504861979868446,-1.7719278285660747,1.2666607326781052,24.36545880670168,26.562936223773416,1.003409294324042,1.3526371228302505,2.2011413603924606,2.984064789295081,30.81092414160316,0.444999694824217,-0.4933396519236979,-1.2137500286102263,-2.3177946151604427,-0.1097054420600081,-1.7657723218853345,-0.6617277353351181,1.238368022918701,12.14055152249736,-20.489005538133696,0.552022293275109,3,0.657500743865965,1.1624999046325666,2.5475001335144025,3.3499994277954084,0.375,3,0.03093124557211402,1.0540553544150018,15.449999809265135,1.1475413167904553,15.375,1.677962047004805,16.004999160766598,0.03093124557211402
3698,2007-03-02,14.9399995803833,15.145000457763672,14.899999618530273,15.0,28450000.0,-0.016781843998837198,-2.500003405971349,-0.6315879294075012,24.16104568905118,26.03829889205953,1.1137280635103366,1.5064870251243931,2.401363805371865,3.201613244516743,32.78929262018696,0.2950000762939471,-0.48624070659049323,-1.3555001258850083,-2.5743472866932535,-0.13665296507676317,-1.964923706289131,-0.7460765454808858,1.3790987290954604,2.8571409108682118,-31.976030643420742,0.609423580404123,3,0.7950000762939471,1.364999771118164,2.843750476837158,3.604999542236328,0.6400003433227539,4,0.04953150907474746,-1.7719278285660747,15.19499969482422,1.0540553544150018,15.449999809265135,1.1475413167904553,15.375,0.04953150907474746
3699,2007-03-05,14.704999923706055,14.904999732971193,14.654999732971193,14.800000190734865,23284200.0,-0.01572956246838242,-1.5640940368655498,1.583326710641371,23.45274677210314,25.592926372948625,1.191886037635733,1.6338723937638022,2.580143486353272,3.3996499048696265,34.59198400219029,0.2849998474121076,-0.5635528135267478,-1.4689997673034654,-2.813479965306314,-0.1245195693006167,-2.1412398663048897,-0.796759668302041,1.472188516677857,4.00001525878892,-31.727046534481715,0.6722400990014246,3,0.9074997901916539,1.4774994850158691,2.965000629425049,3.7674999237060547,0.6599998474121094,0,0.06256375933812852,-2.500003405971349,14.9399995803833,-1.7719278285660747,15.19499969482422,1.0540553544150018,15.449999809265135,0.06256375933812852
3700,2007-03-06,15.0,15.109999656677244,14.885000228881836,14.9399995803833,21349400.0,0.020061208964603505,-1.647065753378528,-0.6315815891180929,30.208315593838748,27.01208193963664,0.7552684748833176,1.2443665408766265,2.227001324224993,3.0691068100079697,36.083441455502445,0.40499973297118963,-0.6383161173230505,-1.0734996795654297,-2.4548492555477317,0.3078498964168723,-1.7641744675565825,-0.3828248915742787,0.9945257954943862,33.33336404748643,-4.518366600564477,0.6906747879911513,3,0.6124997138977086,1.1824994087219238,2.548750400543213,3.375,0.33500003814697266,1,0.049666659037272076,-1.5640940368655498,14.704999923706055,-2.500003405971349,14.9399995803833,-1.7719278285660747,15.19499969482422,0.049666659037272076
3701,2007-03-07,15.234999656677244,15.369999885559082,14.975000381469727,15.0,28198400.0,0.015666643778482925,-1.7719371040981384,3.916633553206678,27.95695774324352,26.517074772020866,0.4123512228499031,0.9310904270402904,1.9371646298959693,2.8024438982006803,36.76413078016313,0.39499950408935547,-0.6807163652149395,-0.7585000514984142,-2.139483883015332,0.6224837800185021,-1.4489919672568714,-0.0680081357399569,0.5987830113143584,77.85235071154327,42.13337061138135,0.6904919157584581,3,0.3775000572204643,0.9474997520446795,2.3137507438659686,3.1400003433227557,0.14500045776367365,2,0.0285527029484407,-1.647065753378528,15.0,-1.5640940368655498,14.704999923706055,-2.500003405971349,14.9399995803833,0.0285527029484407
3702,2007-03-08,15.350000381469727,15.725000381469727,15.3149995803833,15.44499969482422,30076800.0,0.00754845601470544,-3.969679104822675,-0.40425298784571806,30.966749875532386,26.461893101941502,0.1299499469986536,0.7369150872494572,1.7676937275471118,2.661077028294315,37.105578605933864,0.49000072479248225,-0.7146757157061092,-0.5692493915557861,-1.9190651103305747,0.7805663272190024,-1.2441572509431822,0.10565846783160815,-0.6950006484985334,64.95329226891454,31.976824224432704,0.6749078593873946,3,0.12749910354614258,0.8324990272521973,2.1987500190734863,3.0249996185302734,0.17499923706054688,3,0.022801265087779576,-1.7719371040981384,15.234999656677244,-1.647065753378528,15.0,-1.5640940368655498,14.704999923706055,0.022801265087779576
3703,2007-03-09,15.154999732971193,15.494999885559082,15.03499984741211,15.460000038146973,20225000.0,-0.012703624993647189,1.4533335367838542,3.21055273355143,30.147048305052635,26.688839088755962,0.14940593392686097,0.8531894020819113,1.9141841819970562,2.8239988006439756,37.500032423271776,0.46000003814697266,-0.7189524830149825,-0.6865000724792463,-2.0236143458782596,0.6506142009197653,-1.3550572091787512,-0.0179429357797396,-0.47859998703003015,46.72894364144727,16.32543327075894,0.6685571366995059,3,0.125,1.0274996757507306,2.3100004196166974,3.220000267028807,0.3650007247924787,4,0.027383699713973142,-3.969679104822675,15.350000381469727,-1.7719371040981384,15.234999656677244,-1.647065753378528,15.0,0.027383699713973142
3704,2007-03-12,15.03499984741211,15.239999771118164,14.954999923706055,15.199999809265135,21363200.0,-0.007918171407024999,1.3265304533653042,0.5409829401906069,29.9269916494262,27.408002018958175,0.13113139934483975,0.9058250457447876,1.9855359953656233,2.9111358429725627,37.726028555919086,0.2849998474121094,-0.7923653310338992,-0.7342499732971195,-2.0822124370992796,0.6137124905050388,-1.4082312051981987,-0.060268741396040326,-0.33762808876037553,17.857094200298818,-11.305364292654644,0.6739812319010795,3,0.1550002098083496,0.9375004768371618,2.372500419616699,3.3400001525878906,0.4549999237060547,0,0.036248758352182664,1.4533335367838542,15.154999732971193,-3.969679104822675,15.350000381469727,-1.7719371040981384,15.234999656677244,0.036248758352182664
3705,2007-03-13,14.68000030517578,15.045000076293945,14.635000228881836,14.979999542236328,22052400.0,-0.02361154278943567,-1.1025666105872687,1.8181776146577189,28.711464988911104,27.7663088248734,0.4215031983070219,1.1915714483085917,2.28514738890261,3.2271223171881953,37.67672884344493,0.4099998474121094,-0.8723644010864415,-1.006499576568606,-2.410269279364039,0.397270126226827,-1.7083844279663207,-0.3046147251708895,1.045000076293947,4.128446788480153,-26.20034091698726,0.7018848513977162,3,0.5000000000000018,1.2100000381469744,2.727499961853029,3.6949996948242205,0.7100000381469762,1,0.04666208799061611,1.3265304533653042,15.03499984741211,1.4533335367838542,15.154999732971193,-3.969679104822675,15.350000381469727,0.04666208799061611
3706,2007-03-14,14.65999984741211,14.71500015258789,14.43000030517578,14.670000076293945,27565400.0,-0.0013624289746518858,4.699975204562396,0.03333418104599245,21.917817365989137,27.494348664794227,0.3549882039941288,1.1384117581109159,2.2495136295791625,3.2119084743373243,37.75705418596533,0.28499984741211115,-0.920381305188311,-0.9430000305175774,-2.3837870633611686,0.4977870023260156,-1.6633935469393748,-0.2226065140957818,1.0432005310058585,17.76058136572057,-7.785525440073798,0.7203935164217962,3,0.41750049591064453,1.077500343322754,2.716250419616699,3.097500801086426,1.1700000762939453,2,0.046043669697173994,-1.1025666105872687,14.68000030517578,1.3265304533653042,15.03499984741211,1.4533335367838542,15.154999732971193,0.046043669697173994
3707,2007-03-15,14.795000076293945,14.895000457763672,14.704999923706055,14.720000267028807,17967000.0,0.009208746949998625,-2.6190406989945596,-7.499809269502371,25.987849786771207,27.697326897874227,0.1757645923841462,0.9019840741849627,2.064136578383099,3.042680309820021,38.50530645967611,0.2350006103515625,-0.8950654453836773,-0.7142498016357415,-2.1058760791809163,0.6773764759094352,-1.4100629404083307,-0.01843666286315404,0.8572722991943351,34.2722924817303,10.418987421374343,0.695813138772588,3,0.2825002670288086,0.9175004959106445,2.526249885559082,2.872500419616699,0.9899997711181641,3,0.0395403876397622,4.699975204562396,14.65999984741211,-1.1025666105872687,14.68000030517578,1.3265304533653042,15.03499984741211,0.0395403876397622
3708,2007-03-16,15.289999961853027,15.574999809265135,15.024999618530273,15.154999732971193,51052600.0,0.03345724116299409,-1.7848078650274664,1.8000076294138676,39.53149038213161,29.483853965655168,-0.2954347581217913,0.3193983111754797,1.5262133452601034,2.5160632528474167,38.68803926124432,0.7799997329711896,-0.8695580871630515,-0.15324988365173375,-1.4468178439727524,1.1403180766692849,-0.8000338638122422,0.49353409650877467,0.31338153082275255,75.10917285167083,48.06946706662219,0.6467839801605093,3,-0.21249961853027344,0.36750030517578125,2.03125,2.3125,0.38000011444091797,4,0.015369500148040949,-2.6190406989945596,14.795000076293945,4.699975204562396,14.65999984741211,-1.1025666105872687,14.68000030517578,0.015369500148040949
3709,2007-03-19,15.520000457763672,15.704999923706055,15.420000076293945,15.470000267028807,24575600.0,0.015042543916577555,-2.7999834697082404,0.37037115528619047,52.404650006421086,31.950113344830985,-0.4444035004710223,0.012459350623105436,1.2544323680204386,2.258176459918804,38.646562329303705,0.41499996185302734,-0.8108572544200481,0.12600054740905797,-1.068577444460466,1.320578539278582,-0.47128844852570495,0.7232895433438209,-1.0900001525878924,85.49023362409814,53.905317827344426,0.5972889959347623,3,-0.44250011444091797,0.09749984741210582,1.771249771118164,2.052499771118164,0.39999961853027344,0,0.0,-1.7848078650274664,15.289999961853027,-2.6190406989945596,14.795000076293945,4.699975204562396,14.65999984741211,0.0
3710,2007-03-20,15.6899995803833,15.800000190734865,15.510000228881836,15.59000015258789,27376200.0,0.010953551392106409,-1.2307751559812188,1.9999809265863602,53.85851646329799,34.828064313725925,-0.565725221316514,-0.2258242145914373,1.0461846143901212,2.0541305908675085,38.12443745257917,0.2899999618530291,-0.723429771416848,0.3319996833801273,-0.7737526122811182,1.4377519790413729,-0.22087646445049458,0.8848758312107492,-1.2344992828369161,91.97075769778813,56.821017914578675,0.5528761478306226,3,-0.5749993324279785,-0.11249923706054688,1.5387506484985352,1.8200006484985352,0.2200002670288086,1,-0.01274696077845594,-2.7999834697082404,15.520000457763672,-1.7848078650274664,15.289999961853027,-2.6190406989945596,14.795000076293945,-0.01274696077845594
3711,2007-03-21,16.135000228881836,16.135000228881836,15.729999542236328,15.845000267028807,31101000.0,0.02836205611215603,1.7931085511712108,2.9000162125561655,64.24242739506548,38.52536181589627,-0.9718338116069543,-0.7124730893659788,0.5694131594695442,1.5780437266158316,37.20158928687823,0.44500064849853516,-0.594078266843459,0.7802503585815437,-0.31541780727998514,1.8759185244430743,0.23241627565077927,1.328084441512308,-1.6257199356079113,100.0,59.381085358106645,0.5478340829307651,3,-0.8524999618530273,-0.557499885559082,0.963749885559082,1.244999885559082,-0.38500022888183594,2,-0.04617290827337717,-1.2307751559812188,15.6899995803833,-2.7999834697082404,15.520000457763672,-1.7848078650274664,15.289999961853027,-0.04617290827337717
3712,2007-03-22,15.81999969482422,16.225000381469727,15.760000228881836,16.194999694824222,27936000.0,-0.01952280939505413,1.1379249866267132,-1.2931036183723719,63.095233702607615,42.18627130451349,-0.6516842608944362,-0.4758176733460555,0.8507453153628202,1.857814845189436,36.70381311632689,0.4650001525878906,-0.5046200127996379,0.4994997978210467,-0.4816106602100536,1.480610255852147,0.008944568805496544,0.9900550268365969,-1.2131762054138218,66.24996423723603,19.99296381061921,0.4905552290155504,3,-0.4924993515014666,-0.24249935150146662,1.2787504196166974,1.5600004196166974,-0.3099994659423846,3,0.0006321257316526108,1.7931085511712108,16.135000228881836,-1.2307751559812188,15.6899995803833,-2.7999834697082404,15.520000457763672,0.0006321257316526108
3713,2007-03-23,15.710000038146973,15.875,15.600000381469727,15.875,18907400.0,-0.006953202199696418,2.3333294801028814,0.4399998982747375,65.5332245526061,46.14251940486681,-0.5081120497480605,-0.4407922259563346,0.9268773147303015,1.9283145234914016,36.33691329957626,0.27499961853027344,-0.42360655808343317,0.42275013923645055,-0.44659599942699657,1.2920962778998977,-0.011922930095273898,0.857423208568175,-0.9737223973718283,36.024826324718276,-14.933912265624741,0.43467306933172367,3,-0.38249969482421875,-0.14499950408935547,1.2837505340576172,1.6700000762939453,-0.2049999237060547,4,0.004774017128136299,1.1379249866267132,15.81999969482422,1.7931085511712108,16.135000228881836,-1.2307751559812188,15.6899995803833,0.004774017128136299
3714,2007-03-26,15.975000381469727,16.075000762939453,15.6850004196167,16.075000762939453,24632200.0,0.016868258604664677,6.799977111903718,0.6060630581163483,65.21060568550249,50.19797948226585,-0.699288603885444,-0.7464248243729958,0.613304243194289,1.6317401803050515,35.17365547025446,0.3900003433227539,-0.3515852305095102,0.6892504215240471,-0.1749698956429988,1.5534707386910949,0.25714026294052417,1.1213605801075701,-1.1196249214390157,65.03497249683888,11.357365849347431,0.4321101585835235,3,-0.6475000381469727,-0.4099998474121094,0.9825000762939453,1.4049997329711914,-0.35000038146972656,0,-0.01909235041581392,2.3333294801028814,15.710000038146973,1.1379249866267132,15.81999969482422,1.7931085511712108,16.135000228881836,-0.01909235041581392
3715,2007-03-27,15.859999656677244,16.0,15.800000190734865,15.975000381469727,20935000.0,-0.007198793242338741,1.4242406727740153,1.1500028610120532,60.12965012396208,54.44373867759617,-0.4462280771253848,-0.6252848126019384,0.6759437479607886,1.7132196157508321,33.02611171047468,0.19999980926513494,-0.25724797306259894,0.5499997138977033,-0.3511925379282932,1.451191965723698,0.09940358798470506,1.0005958398107015,-0.8950542029314121,41.59988403320284,-8.64718226420819,0.45059612591299747,3,-0.3949995040893537,-0.3599996566772443,1.072500705718996,1.5200004577636737,-0.0499992370605451,1,0.0037831286831988553,6.799977111903718,15.975000381469727,2.3333294801028814,15.710000038146973,1.1379249866267132,15.81999969482422,0.0037831286831988553
3716,2007-03-28,15.640000343322756,15.845000267028807,15.604999542236328,15.800000190734865,30295800.0,-0.013871331533217734,-1.086949671191706,1.3912942522825629,54.5454518276607,57.61680557102834,-0.08112810329025955,-0.4114147433904325,0.8347877926618406,1.9011916288619002,30.535107794740245,0.2550001144409162,-0.15119675241937713,0.3205003738403338,-0.5908544067691448,1.2318551544498142,-0.1351770164644055,0.7761777641450731,-0.5742504953590117,6.39999389648466,-40.252400930096556,0.45567739030473997,3,-0.015000343322755683,-0.14000034332275568,1.2800002098083478,1.7399997711181623,-0.2899999618530291,2,0.017263395023173755,1.4242406727740153,15.859999656677244,6.799977111903718,15.975000381469727,2.3333294801028814,15.710000038146973,0.017263395023173755
3717,2007-03-29,15.664999961853027,15.845000267028807,15.479999542236328,15.789999961853027,19747200.0,0.0015984410474099153,2.1063810791507365,0.7812507450587702,58.44371111883031,59.718163430661534,0.03381603066709893,-0.4209816802204962,0.7465341917494932,1.8451824825088465,27.871121429372455,0.3650007247924787,0.00037520884265696,0.32199997901916433,-0.600013916349539,1.2440138743878677,-0.13900696866518736,0.783006926703516,-0.5065100712088046,31.09244370928861,-14.907902667835636,0.46100694768435124,3,0.1575002670288086,-0.16499996185302734,1.200000286102295,1.6875,-0.4899997711181623,3,0.005426111608934692,-1.086949671191706,15.640000343322756,1.4242406727740153,15.859999656677244,6.799977111903718,15.975000381469727,0.005426111608934692
3718,2007-03-30,15.68000030517578,15.760000228881836,15.5,15.645000457763672,14512000.0,0.0009575705942725943,1.6666731875268985,-0.2799987792968608,61.06346921415951,60.68025445374357,0.08935127528516063,-0.3981118989669614,0.6755318781175621,1.8011804138524798,24.944634158806316,0.26000022888183594,0.18667609562344722,0.3000002861022928,-0.6132703603224652,1.213270932527049,-0.1566350371100853,0.7566356093146709,-0.4361895752655158,33.61350464173945,-15.288029082359927,0.4566353232123783,3,0.17249965667724787,-0.18000030517577947,1.1649999618530291,1.6424999237060565,-0.5900001525878888,4,-0.010841841389367057,2.1063810791507365,15.664999961853027,-1.086949671191706,15.640000343322756,1.4242406727740153,15.859999656677244,-0.010841841389367057
3719,2007-04-02,15.625,15.78499984741211,15.524999618530273,15.770000457763672,13401600.0,-0.003507672455696609,1.9714441416893733,-4.142888283378957,68.06881621923637,62.25917664884784,0.1797105743482561,-0.2852799957783443,0.6764438188680231,1.833350764384626,21.575898279499622,0.26000022888183594,0.3584143911127562,0.19899997711181605,-0.6623185231311943,1.0603184773548264,-0.23165927300968825,0.6296592272333204,-0.30269409796497904,27.884678868796538,-25.5782115301618,0.43065925012150474,4,0.22749996185302734,-0.26000022888183594,1.200000286102295,1.697500228881836,-0.6049995422363281,0,-0.007679992675781233,1.6666731875268985,15.68000030517578,2.1063810791507365,15.664999961853027,-1.086949671191706,15.640000343322756,-0.007679992675781233
3720,2007-04-03,15.744999885559082,15.989999771118164,15.654999732971193,15.71500015258789,16233600.0,0.007679992675781344,-3.466650136374989,-0.20689405698350477,69.98157635450681,62.89685986656354,0.07636336862858606,-0.36533556968593217,0.5066645332710493,1.6829235467490875,18.7469996560369,0.36499977111816406,0.4522278653665861,0.2817498683929447,-0.5663333023047734,1.1298330390906628,-0.14229171695591525,0.7057914537418046,-0.3504784251692854,51.9608283125208,-5.769559917096146,0.42404158534885916,4,0.10750007629394531,-0.4174995422363281,0.8812499046325684,1.455000400543213,-0.9749994277954102,1,-0.007621459919421314,1.9714441416893733,15.625,1.6666731875268985,15.68000030517578,2.1063810791507365,15.664999961853027,-0.007621459919421314
3721,2007-04-04,15.670000076293945,15.895000457763672,15.640000343322756,15.895000457763672,14259400.0,-0.004763404878390887,1.2666638409697635,-7.500079473567092,66.47833848784293,63.27276039825636,0.08768759171874585,-0.2699143207161203,0.5354675438152015,1.7300242636907512,16.64360230307359,0.2550001144409162,0.47851866028837087,0.1850000381469723,-0.6607447470019103,1.030744823295855,-0.2378723544274699,0.6078724307214145,-0.20904030221775471,37.25498995837494,-22.474296291777478,0.42287239257444154,4,0.10750007629394531,-0.3424997329711914,0.5949997901916504,1.202500343322754,-0.8649997711181658,2,0.00893429117046085,-3.466650136374989,15.744999885559082,1.9714441416893733,15.625,1.6666731875268985,15.68000030517578,0.00893429117046085
3722,2007-04-05,15.699999809265135,15.78499984741211,15.619999885559082,15.675000190734865,13304800.0,0.0019144692294272847,-1.4444397349496318,-0.11110922731317033,59.36072482714112,62.586927095426915,0.04344443277595644,-0.2870665912834678,0.46124616495468196,1.6699409018956164,15.485525740308645,0.16499996185302734,0.4886695605515481,0.1974997997283925,-0.6509632270299992,1.0459628264867842,-0.22673171365080336,0.6217313131075883,-0.17791678659746069,40.816306670662655,-16.266616307401954,0.4242315133791963,4,0.07750034332275568,-0.37249946594238104,0.4937500953674334,1.1075005531311053,-1.25,3,-0.022292957455251727,1.2666638409697635,15.670000076293945,-3.466650136374989,15.744999885559082,1.9714441416893733,15.625,-0.022292957455251727
3723,2007-04-09,15.56999969482422,15.760000228881836,15.524999618530273,15.760000228881836,12981600.0,-0.008280262166894814,1.473683682176379,-7.600137331198079,51.19615390933438,61.02976578696379,0.16930084770256215,-0.13110333677164654,0.5578198090077553,1.772069322972337,13.834775271758588,0.2350006103515625,0.41655967761408874,0.04674968719482564,-0.7860848738479778,0.8795842482376273,-0.3696675933265752,0.46316696771622645,0.655000686645506,9.677432586528353,-42.00232164749992,0.41641728052140087,4,0.17000007629394354,-0.24249935150146662,0.5350003242492658,1.1800007820129377,-1.375,0,-0.025369268582623117,-1.4444397349496318,15.699999809265135,1.2666638409697635,15.670000076293945,-3.466650136374989,15.744999885559082,-0.025369268582623117
3724,2007-04-10,15.579999923706055,15.640000343322756,15.4399995803833,15.529999732971193,16442600.0,0.0006422754706385536,1.3529358966447413,-0.2631581589118036,47.150269820477085,59.5876124199099,0.10882112036510172,-0.10348581496948128,0.5152708407717732,1.727026861011744,12.050884026482853,0.2000007629394549,0.36760796936020057,0.029499912261963246,-0.7711110069325997,0.830110831456528,-0.3708055473353191,0.4298053718592456,0.6310004425048845,25.45459904944713,-20.25581296074076,0.40030545959728236,4,0.13499975204467773,-0.2524995803833008,0.4399995803833008,1.1175003051757812,-1.4799995422363281,1,-0.03145056312693528,1.473683682176379,15.56999969482422,-1.4444397349496318,15.699999809265135,1.2666638409697635,15.670000076293945,-0.03145056312693528
3725,2007-04-11,15.364999771118164,15.600000381469727,15.25,15.585000038146973,29346400.0,-0.013799753121997993,1.7999923706345724,-4.399988555952015,27.35293787656076,56.566221980898796,0.2751571309227341,0.17440591824280105,0.683591950859153,1.9001895043890613,9.875836557890914,0.35000038146972656,0.31100745913543903,-0.21975021362304759,-0.9152733633100709,0.47577293606397575,-0.5675117884665593,0.12801136122046408,0.8151605636596706,17.82940922505515,-20.14567930591037,0.34776157484351156,4,0.25500011444091797,-0.037499427795410156,0.5324997901916522,1.2100005149841309,-1.1300001144409197,2,-0.02245358402171882,1.3529358966447413,15.579999923706055,1.473683682176379,15.56999969482422,-1.4444397349496318,15.699999809265135,-0.02245358402171882
3726,2007-04-12,15.335000038146973,15.425000190734865,15.149999618530273,15.364999771118164,21283200.0,-0.0019524720740694557,2.6666603088620806,0.13636225708427435,32.862202482248975,53.72383213238976,0.2875854343551687,0.27148710436148704,0.665601621074714,1.8874331882256499,7.396352877137494,0.2750005722045916,0.23113434245745168,-0.28349995613098145,-0.8421176301638873,0.2751177179019244,-0.5628087931474344,-0.004191119114528519,0.789350676544192,29.133913847946825,-5.047118157008438,0.27930883701645326,4,0.2349996566772461,-0.00749969482421875,0.5624995231628436,1.1924996376037598,-0.8599996566772461,3,-0.036843793868785224,1.7999923706345724,15.364999771118164,1.3529358966447413,15.579999923706055,1.473683682176379,15.56999969482422,-0.036843793868785224
3727,2007-04-13,15.380000114440918,15.425000190734865,15.244999885559082,15.395000457763672,20855000.0,0.0029344686131076436,3.8000203451036434,0.5000158947134183,37.77778405711293,51.13653378160681,0.22116447519950277,0.2872904266673615,0.5660197749719345,1.795592703352888,5.32503472378667,0.18000030517578303,0.1774239123653878,-0.2677498817443844,-0.6892444475594424,0.15374468407067354,-0.4784971646519143,-0.057002598836854546,0.6664025125573758,37.70496160292168,3.601952891678984,0.21074728290752914,4,0.18999958038330078,-0.05249977111816406,0.5174994468688983,1.1474995613098145,-0.7399997711181623,4,-0.03738620318508623,2.6666603088620806,15.335000038146973,1.7999923706345724,15.364999771118164,1.3529358966447413,15.579999923706055,-0.03738620318508623
3728,2007-04-16,15.524999618530273,15.625,15.380000114440918,15.385000228881836,12799400.0,0.009427796034488178,-2.2666734483679414,-9.333079026002924,31.70727925145046,47.09636300740838,0.057961147574976835,0.16948898931069145,0.37554107953992677,1.600447985751174,4.655627114555915,0.24499988555908203,0.16172235479941222,-0.13450036048889125,-0.5260412446949267,0.25704052371714425,-0.3302708025919081,0.061270081614125615,0.44969076779057815,76.5304990434074,44.425910863053005,0.1957704421030176,4,0.04500007629394531,-0.19749927520751953,0.30499982833862305,1.002500057220459,-1.0199995040893555,0,-0.069243145615414,3.8000203451036434,15.380000114440918,2.6666603088620806,15.335000038146973,1.7999923706345724,15.364999771118164,-0.069243145615414
3729,2007-04-17,15.520000457763672,15.614999771118164,15.420000076293945,15.510000228881836,11539000.0,-0.0003220071426368598,-1.052622596998444,0.07143051771117166,34.82143693434013,43.18968084961208,0.051964414565453865,0.1839177065250155,0.3363219205124217,1.570810780538622,4.236114507786184,0.19499969482421875,0.128899971196752,-0.1394995212554928,-0.5310404054615283,0.2520413629505427,-0.33526996335850967,0.05627092084752405,0.3887146671339341,77.89485096592072,45.050189496279955,0.1957704421030176,4,0.0024995803833007812,-0.19250011444091797,0.21124911308288574,1.0074992179870605,-1.0750007629394513,1,-0.08537375798057001,-2.2666734483679414,15.524999618530273,3.8000203451036434,15.380000114440918,2.6666603088620806,15.335000038146973,-0.08537375798057001
3730,2007-04-18,15.489999771118164,15.585000038146973,15.425000190734865,15.520000457763672,12581800.0,-0.001933033876329593,-1.0000000000000222,-3.0,41.935447483784756,40.462692960272285,0.046923945926755195,0.20887583162032186,0.3248737309359182,1.5709979936509981,4.002435908680398,0.1599998474121076,0.08352785726559908,-0.15950021743774379,-0.5579169135138144,0.2389164786383251,-0.35870856547577823,0.03970813060029066,0.35801811327005595,71.57892200757317,33.927297091763236,0.19920834803803447,4,-0.022500038146972656,-0.16249942779541016,0.091250419616701,0.9900002479553223,-1.3350000381469709,2,-0.08973527502822543,-1.052622596998444,15.520000457763672,-2.2666734483679414,15.524999618530273,3.8000203451036434,15.380000114440918,-0.08973527502822543
3731,2007-04-19,15.390000343322756,15.404999732971193,15.234999656677244,15.404999732971193,12873200.0,-0.006455741076372479,21.667599186165276,0.4999682115836989,36.31841551387424,37.9024363699093,0.1151363564899821,0.2637211222040001,0.38704936746893814,1.641736829668778,4.503519351433943,0.25500011444091975,0.018221053312366564,-0.22224965095519877,-0.564955200087315,0.12045589817691749,-0.3936024255212569,-0.050896876389140644,0.40217607979682946,39.74373081954859,1.2102645908601772,0.17135277456605827,4,0.064999580383299,-0.06250000000000178,0.1449999809265119,1.079999923706053,-1.0850000381469762,3,-0.07504877588561132,-1.0000000000000222,15.489999771118164,-1.052622596998444,15.520000457763672,-2.2666734483679414,15.524999618530273,-0.07504877588561132
3732,2007-04-20,15.829999923706055,15.970000267028807,15.489999771118164,15.614999771118164,40830800.0,0.02858996559894167,-1.064517584518069,-14.333926754832147,55.24474778287156,38.35228013363565,-0.34026605213828276,-0.1849745964426468,-0.08644101524959424,1.1762550424607525,4.726760805932025,0.5799999237060511,-0.05774606274422567,0.2172499179840095,-0.12675858470718815,0.5612584206752071,0.045245666638411564,0.38925416932960744,-0.6800003051757812,80.95235005916692,40.06996975160007,0.1720042513455985,4,-0.26999998092651367,-0.36499977111816406,-0.4224996566772461,0.5375003814697266,-1.5450000762939453,4,-0.08559693927775469,21.667599186165276,15.390000343322756,-1.0000000000000222,15.489999771118164,-1.052622596998444,15.520000457763672,-0.08559693927775469
3733,2007-04-23,15.78499984741211,15.989999771118164,15.699999809265135,15.829999923706055,17174200.0,-0.0028427085603807134,-1.6976721491811433,-0.2093025318926208,55.63380470873948,39.294895121220364,-0.2922993571786492,-0.1413128105459922,-0.0721154137656832,1.195811386053915,5.143765907689445,0.2899999618530291,-0.1194754472901316,0.168499851226807,-0.18155427322715667,0.5185539756807707,-0.0065272110001757255,0.3435269134537897,-0.6186002159118651,72.8476963400386,29.06865695914,0.17502706222698228,4,-0.21500015258789062,-0.15999984741210938,-0.3899993896484375,0.5825004577636719,-1.4349994659423828,0,-0.07253718816329746,-1.064517584518069,15.829999923706055,21.667599186165276,15.390000343322756,-1.0000000000000222,15.489999771118164,-0.07253718816329746
3734,2007-04-24,15.670000076293945,15.800000190734865,15.515000343322756,15.774999618530273,18301400.0,-0.007285383099767229,2.6774010951823435,2.333319204848896,47.349826417556244,41.51677162577541,-0.18236848947694817,-0.053054618684475585,0.01765584102867024,1.2884321837933257,5.152898130531883,0.2849998474121094,-0.16012438614396984,0.06875009536743093,-0.23963908143050894,0.3771392721653708,-0.08544449303153989,0.22294468376640175,-0.4706564392089838,57.615940884832895,14.257502293446962,0.15419458839897013,4,-0.10000038146972656,0.017499923706054688,-0.30249977111816406,0.6975002288818359,-1.2650003433227521,1,-0.07434588105812934,-1.6976721491811433,15.78499984741211,-1.064517584518069,15.829999923706055,21.667599186165276,15.390000343322756,-0.07434588105812934
3735,2007-04-25,15.920000076293945,15.949999809265135,15.600000381469727,15.664999961853027,19252800.0,0.015954052251614614,1.222221549435226,-2.42858310626703,57.86164389641772,44.29448733846083,-0.3859492070050674,-0.31445113406763525,-0.25051329749096496,1.021191717297956,5.302496017705531,0.3499994277954084,-0.16377345039700053,0.31575007438659597,-0.004188629221967943,0.6356887779951599,0.155780722582314,0.4757194261908779,-0.6890301938476551,90.72851864717215,44.673118098985356,0.15996935180428182,4,-0.30750036239624023,-0.2325000762939453,-0.5724997520446795,0.44750022888183594,-1.3550004959106445,2,-0.09265077728649695,2.6774010951823435,15.670000076293945,-1.6976721491811433,15.78499984741211,-1.064517584518069,15.829999923706055,-0.09265077728649695
3736,2007-04-26,15.90999984741211,16.149999618530273,15.81999969482422,15.920000076293945,14569400.0,-0.0006281550775070199,-2.4736736435276274,-0.039216566250416064,56.68790466650842,46.39561185061589,-0.3193956025206788,-0.2984898108065419,-0.25901185638873514,1.0106845334357288,5.851817452704629,0.3299999237060529,-0.15790174212685493,0.29224987030029226,-0.055607805169797686,0.6401075457703822,0.11832103256524817,0.46617870803533634,-0.6486687694189435,63.63638990838945,16.219402556699663,0.17392883773504478,4,-0.2175002098083496,-0.22249984741210938,-0.5637495517730713,0.4575004577636719,-1.494999885559082,3,-0.11030799065195351,1.222221549435226,15.920000076293945,2.6774010951823435,15.670000076293945,-1.6976721491811433,15.78499984741211,-0.11030799065195351
3737,2007-04-27,15.75,15.94499969482422,15.699999809265135,15.904999732971193,18877800.0,-0.010056558701861618,1.0851084552482588,15.499618539004565,55.625014901175376,49.05313803391865,-0.11330730169622782,-0.13891785784119648,-0.1307123119856506,1.1523116457618947,6.035577495381174,0.24499988555908558,-0.09643614610221896,0.12800002098083496,-0.22433648936807948,0.4803365313297494,-0.04816823419362137,0.3041682761552913,-0.43534880957460764,37.00786219014918,-14.55573405443019,0.17616825517445714,4,-0.057500362396240234,-0.0625,-0.31999969482421875,0.6175003051757812,-1.4549999237060547,4,-0.09174601236979174,-2.4736736435276274,15.90999984741211,1.222221549435226,15.920000076293945,2.6774010951823435,15.670000076293945,-0.09174601236979174
3738,2007-04-30,15.510000228881836,15.80500030517578,15.5,15.725000381469727,16122400.0,-0.015238080705915147,-1.5957405363287946,1.387100148281214,48.087437958988836,50.52713814776851,0.1389534986905634,0.09243195495088585,0.0760790042869317,1.3730750941086214,6.0271596124096884,0.3050003051757795,-0.05234644363947183,-0.10349974632263148,-0.4581395883544239,0.25114009570916096,-0.2808196673385268,0.07382017469326385,-0.1452281327701499,1.5384976539598048,-51.12479840373896,0.1773199210158961,4,0.18249940872192383,0.1399993896484375,-0.05749988555908203,0.8575000762939453,-1.435000419616701,0,-0.07898132581510864,1.0851084552482588,15.75,-2.4736736435276274,15.90999984741211,1.222221549435226,15.920000076293945,-0.07898132581510864
3739,2007-05-01,15.505000114440918,15.585000038146973,15.3149995803833,15.579999923706055,15211400.0,-0.00032238003656548386,5.352949096253744,0.3488360745905857,54.32100364339365,51.90331105439172,0.15824298885952182,0.09273563309180055,0.05051290416217924,1.354223559600804,6.175018571108383,0.2700004577636719,-0.01829393565597215,-0.10249986648559606,-0.4603662643674067,0.25536653139621457,-0.28143306542650137,0.07643333245530926,0.6449995040893555,22.754553937418407,-32.897477505288684,0.17893319894090565,5,0.1874995231628418,0.14499950408935547,-0.05874967575073242,0.8625001907348633,-1.7849998474121112,1,-0.07449208155087061,-1.5957405363287946,15.510000228881836,1.0851084552482588,15.75,-2.4736736435276274,15.90999984741211,-0.07449208155087061
3740,2007-05-02,15.625,15.789999961853027,15.5,15.539999961853027,18860000.0,0.007739431452652434,-2.5151518654451928,-1.1333367241839707,58.47954031732294,54.365658254774914,0.06638816542463033,-0.03869943294717615,-0.09622641556937062,1.2021255746505375,6.379681756672426,0.28999996185302734,0.017676736171987173,0.02350001335144114,-0.3286377384769814,0.3756377651798637,-0.15256886256277014,0.19956888926565242,0.5082996177673351,37.12579706039899,-20.976732983611804,0.17606887591421105,5,0.10749959945678711,0.024999618530273438,-0.17874956130981445,0.7425003051757812,-1.7899999618530273,2,-0.07808001708984369,5.352949096253744,15.505000114440918,-1.5957405363287946,15.510000228881836,1.0851084552482588,15.75,-0.07808001708984369
3741,2007-05-03,15.8100004196167,15.890000343322756,15.600000381469727,15.774999618530273,45553400.0,0.01184002685546881,1.9743486915142472,0.41177394562936864,61.621639455137085,55.074201773915526,-0.05897139937607854,-0.2241667468481463,-0.29959792361096405,0.9856172826712211,6.724119085347474,0.2899999618530291,0.05415805102240512,0.20150041580200195,-0.1617610952506272,0.5647619268546311,0.019869660275686485,0.3831311713283174,0.3069331974029552,78.57154751038044,17.149891793973815,0.18163075552631466,5,-0.07750082015991211,-0.16000080108642578,-0.3275003433227539,0.557499885559082,-2.0399999618530273,3,-0.07874767907587332,-2.5151518654451928,15.625,5.352949096253744,15.505000114440918,-1.5957405363287946,15.510000228881836,-0.07874767907587332
3742,2007-05-04,15.350000381469727,15.949999809265135,15.279999732971193,15.9350004196167,39617200.0,-0.029095510812018333,1.1788662263732559,-16.7139042532901,45.95844532954858,53.99916184289431,0.36406575330076585,0.21952282486928354,0.12647449914697084,1.4141484633158505,7.132525094597986,0.6700000762939418,0.07206670624421108,-0.24099965095519948,-0.6191195862835208,0.13712028437312185,-0.43005961861936015,-0.05193968329103882,0.7508945548172008,10.44785679514203,-47.03590514070551,0.18905996766416092,5,0.36499929428100586,0.2999992370605469,0.21249961853027344,1.0174999237060547,-1.4800004959106445,4,-0.06091207794010334,1.9743486915142472,15.8100004196167,-2.5151518654451928,15.625,5.352949096253744,15.505000114440918,-0.06091207794010334
3743,2007-05-07,15.175000190734865,15.44499969482422,15.149999618530273,15.414999961853027,25843200.0,-0.011400663608198913,-1.0344768619610236,0.4102559922532276,42.61241410294375,53.47278269682626,0.4955502788363937,0.38305265926712195,0.2690049457416297,1.5568217263452535,7.618353100897074,0.2950000762939471,0.10266572823292641,-0.39624986648559357,-0.8177617767338923,0.025262043762705133,-0.6070058216097429,-0.18549391136144422,0.8930589374194344,3.1250707804990245,-49.63797840643429,0.21075595512414963,5,0.4749994277954084,0.4749994277954084,0.4862499237060529,1.1925001144409162,-1.2899999618530291,0,-0.05799012213378463,1.1788662263732559,15.350000381469727,1.9743486915142472,15.8100004196167,-2.5151518654451928,15.625,-0.05799012213378463
3744,2007-05-08,15.09000015258789,15.1850004196167,15.005000114440918,15.15999984741211,20120000.0,-0.005601320400567156,1.9999841055392196,0.29166567325497517,41.63180500667172,51.66946726463226,0.5471655272439317,0.45266953252906816,0.3318061339546077,1.606995802595165,8.023312752669815,0.18000030517578125,0.07115546803234096,-0.45674991607666016,-0.9299169170940687,0.016417084940750115,-0.6933334165853644,-0.2201664155679559,0.9229754049889678,8.994715936155286,-39.678545890810504,0.23658350050870497,5,0.4874997138977051,0.4874997138977051,0.586249828338623,1.2775001525878906,-1.2849998474121112,1,-0.06726311020935849,-1.0344768619610236,15.175000190734865,1.1788662263732559,15.350000381469727,1.9743486915142472,15.8100004196167,-0.06726311020935849
3745,2007-05-09,15.020000457763672,15.149999618530273,14.904999732971193,15.104999542236328,25118000.0,-0.004638813394061803,1.800010899182541,1.2142779291553134,42.16101823336652,50.05536877206093,0.5320224501181503,0.522274815657525,0.3986457473154825,1.6441233471692591,8.04527106894313,0.24499988555908025,0.036914552337565354,-0.5094996452331539,-1.033039028391844,0.014039737925536144,-0.7712693368124981,-0.2477299536538098,0.9123370643623119,11.004853243678696,-37.195231560111765,0.2617696915793449,5,0.4074993133544922,0.5074992179870605,0.5887494087219238,1.3474998474121094,-1.135000228881836,2,-0.0865512750409344,1.9999841055392196,15.09000015258789,-1.0344768619610236,15.175000190734865,1.1788662263732559,15.350000381469727,-0.0865512750409344
3746,2007-05-10,14.770000457763672,15.039999961853027,14.75,14.954999923706055,25249000.0,-0.01664447352734788,-1.5777730682829654,2.176487747957993,25.57605003054394,46.71659489754633,0.6742078472653041,0.7671060854635456,0.6400976520421366,1.8611402778600379,7.9442214458710945,0.28999996185302734,0.01617882586526065,-0.7312496662139889,-1.3510955327515148,-0.11140379967646297,-1.0411725994827528,-0.42132673294522505,1.0596032854468334,1.666705078554963,-40.639333157101056,0.3099229332687634,5,0.5799994468688965,0.6799993515014648,0.8199996948242188,1.4299993515014648,-0.9400005340576172,3,-0.06330402103171417,1.800010899182541,15.020000457763672,1.9999841055392196,15.09000015258789,-1.0344768619610236,15.175000190734865,-0.06330402103171417
3747,2007-05-11,14.80500030517578,14.920000076293945,14.75,14.81999969482422,19497400.0,0.002369657842069328,-1.720001220703125,0.0810780159393138,27.314823808657536,44.40852665862063,0.548772085208137,0.723936579351653,0.6050008410040562,1.7888746010424814,7.837710975604812,0.1700000762939453,-0.0477704526015259,-0.6674998283386255,-1.3600957495826922,0.025096092905441125,-1.0137977889606589,-0.3212018677165922,0.8950509888494658,7.91371644985976,-29.267885634419923,0.34629796062203316,5,0.5449995994567889,0.6449995040893572,0.7474999427795428,1.3274993896484393,-1.0100002288818342,4,-0.0699088028421232,-1.5777730682829654,14.770000457763672,1.800010899182541,15.020000457763672,1.9999841055392196,15.09000015258789,-0.0699088028421232
3748,2007-05-14,14.449999809265135,14.875,14.354999542236328,14.850000381469727,37659400.0,-0.023978418682405356,1.3111141251941787,26.667789928783222,24.58333383003854,41.104341123803394,0.8242810061451227,1.0480031030639818,0.9639979108998364,2.1056036727433867,8.644479672484573,0.5200004577636719,-0.12499587051923022,-0.9687503337860122,-1.7976357948284143,-0.13986487274361004,-1.3831930643072123,-0.554307603264812,1.1360453294770814,11.445803205491107,-22.194648832272147,0.4144427305212008,5,0.7024998664855975,0.8024997711181658,1.1025004386901873,1.6824998855590838,-0.7899999618530256,0,-0.04013840355445297,-1.720001220703125,14.80500030517578,-1.5777730682829654,14.770000457763672,1.800010899182541,15.020000457763672,-0.04013840355445297
3749,2007-05-15,14.19499969482422,14.5,14.1850004196167,14.454999923706055,40708200.0,-0.017647066976250847,-1.2500068119891008,0.6499996423726356,14.137216445543771,36.17741624916127,0.9766175010220266,1.2634242374316038,1.2276897768051196,2.3216585285728453,9.6012703309867,0.3149995803833008,-0.20336975677282076,-1.1575004100799546,-2.1483028433018116,-0.16669797685809584,-1.652901626690884,-0.6620991934690252,1.2186990604071717,1.0361951822114257,-24.334454807389157,0.49540121661092934,5,0.8725004196166974,0.9725003242492658,1.3387503623962385,1.8749999999999982,-1.0649995803833026,1,-0.02183863843656275,1.3111141251941787,14.449999809265135,-1.720001220703125,14.80500030517578,-1.5777730682829654,14.770000457763672,-0.02183863843656275
3750,2007-05-16,14.100000381469727,14.369999885559082,14.015000343322756,14.210000038146973,53803800.0,-0.006692449129754641,-1.5357134342185679,0.4230752301654286,13.654625857062143,30.847748071597383,0.9303866585809057,1.316443695613506,1.3209459572055309,2.3746890710520745,10.710437919514373,0.35499954223632635,-0.25850943188199516,-1.1829997539520267,-2.3177401069848855,-0.04825940091916614,-1.750369930468457,-0.6156295774355964,1.117106640063314,8.29268973473872,-11.732078812614967,0.5673701765164302,5,0.8824996948242188,0.9824995994567871,1.4212496280670166,1.9699993133544922,-1.3299999237060547,2,-0.020921990660485168,-1.2500068119891008,14.19499969482422,1.3111141251941787,14.449999809265135,-1.720001220703125,14.80500030517578,-0.020921990660485168
3751,2007-05-17,14.234999656677244,14.289999961853027,14.03499984741211,14.1899995803833,67067400.0,0.00957441642235235,2.290309481326524,-0.40909287949852297,19.269759925470126,27.882338582255333,0.6129352726565216,1.1494088024126317,1.178160412400933,2.1989581619702836,11.333138886798144,0.25500011444091797,-0.33036912925866346,-0.9902504444122329,-2.2159767860223756,0.23547589719790984,-1.6031136152173033,-0.3773872736071624,0.7657281627779451,24.309323565457035,6.167069724747904,0.6128631708050712,5,0.4950003623962438,0.8475003242492694,1.2387504577636737,1.8350000381469744,-1.4049997329711896,3,-0.02458724525723699,-1.5357134342185679,14.100000381469727,-1.2500068119891008,14.19499969482422,1.3111141251941787,14.449999809265135,-0.02458724525723699
3752,2007-05-18,14.475000381469727,14.645000457763672,14.279999732971193,14.3149995803833,40771200.0,0.016859903799147924,-2.1739125026433643,3.5555673292927272,29.006089587347248,26.37052474718905,0.2634697121639533,0.8460683794713866,0.9292943270979954,1.9192877025615651,11.928602948618833,0.41000080108642756,-0.42324860653373264,-0.6824997425079342,-1.9172403001549192,0.5522408151390508,-1.2998700213314258,-0.06512946368444261,0.34829649228162474,53.48839788195494,31.87252751882015,0.6173702788234925,5,0.125,0.6074995994567871,0.9737496376037598,1.5949993133544922,-1.5900001525878906,4,-0.044559615942350805,2.290309481326524,14.234999656677244,-1.5357134342185679,14.100000381469727,-1.2500068119891008,14.19499969482422,-0.044559615942350805
3753,2007-05-21,14.640000343322756,14.795000076293945,14.505000114440918,14.55500030517578,29948200.0,0.011398960794795965,-2.135127611644079,0.5312475785734517,33.52381388346356,25.469636844610374,0.01631489073043113,0.62282210649931,0.7634499496987477,1.719805195133171,12.344464240668932,0.31999969482421875,-0.5453250860340333,-0.46024980545043803,-1.678555279992123,0.758055669091247,-1.0694025427212797,0.1489029318204036,-0.625,80.12823255967515,56.23336271409842,0.6091527372708425,5,-0.05750036239624201,0.442499637603758,0.8087496757507306,1.429999351501463,-1.575000762939455,0,-0.05771859612108632,-2.1739125026433643,14.475000381469727,2.290309481326524,14.234999656677244,-1.5357134342185679,14.100000381469727,-0.05771859612108632
3754,2007-05-22,14.505000114440918,14.765000343322756,14.46500015258789,14.65999984741211,21238800.0,-0.009221326893165682,-1.553196842724687,-1.8235254518730515,28.787883713881854,23.98373300911208,0.06661103626348464,0.702063564034134,0.8998881854031211,1.8203055110740571,13.359899782805476,0.30000019073486506,-0.6083727168742321,-0.5370000362396237,-1.7520045168095209,0.6780044443302753,-1.1445022765245731,0.07050220404532581,-0.4743997764587391,62.82050498294992,38.92214495933855,0.6075022402849491,5,0.022500038146972656,0.5774998664855957,0.9437499046325684,1.5649995803833008,-1.2799997329711914,1,-0.058255791820886804,-2.135127611644079,14.640000343322756,-2.1739125026433643,14.475000381469727,2.290309481326524,14.234999656677244,-0.058255791820886804
3755,2007-05-23,14.44499969482422,14.630000114440918,14.4350004196167,14.585000038146973,17333600.0,-0.0041365335500385125,-1.4375130386061954,0.9032295774907748,22.86281235673559,23.682262156466706,0.04075599978647304,0.6807997620079345,0.972103497542605,1.8443084925975963,14.05277743320946,0.19499969482421875,-0.6558472164394367,-0.5232504367828348,-1.6920433215662936,0.6455424480006258,-1.107646879174565,0.06114600560889549,-0.3991113620758071,53.94733209690356,35.43778637860898,0.5843964423917299,5,0.022500514984129083,0.6375002861022931,0.9800004959106428,1.6249999999999982,-1.3249998092651385,2,-0.09103493306784072,-1.553196842724687,14.505000114440918,-2.135127611644079,14.640000343322756,-2.1739125026433643,14.475000381469727,-0.09103493306784072
3756,2007-05-24,14.154999732971193,14.574999809265135,14.039999961853027,14.449999809265135,35887800.0,-0.020076148700573282,-1.0380961377070315,2.1071382347531706,24.520244937698052,23.37175339302676,0.26188376128161295,0.8775716727298128,1.2718451448270311,2.096818075394326,14.56756841323623,0.5349998474121076,-0.7068054481853032,-0.7255003929138173,-1.8595984346517103,0.4085976488240739,-1.2925494137827638,-0.1584513720448708,0.6400003433227521,15.23175545520597,-4.120012762038478,0.5670490208689457,5,0.29000043869018377,0.9275002479553205,1.2425003051757795,1.7050008773803693,-1.1300001144409197,3,-0.09784523499364306,-1.4375130386061954,14.44499969482422,-1.553196842724687,14.505000114440918,-2.135127611644079,14.640000343322756,-0.09784523499364306
3757,2007-05-25,14.30500030517578,14.350000381469727,14.100000381469727,14.265000343322756,19349200.0,0.010597002828279134,2.8461504603308514,-0.13559305595964433,31.250007707494916,24.112494934966364,0.037436307855665873,0.6469333465941371,1.1291780035317114,1.9122138570826852,15.477373736369865,0.25,-0.7571032858430744,-0.5032498359680186,-1.587113884147728,0.5806142122116906,-1.0451818600578733,0.03868218812183599,0.4748997688293475,35.09937790128502,13.129313547997498,0.5419320240898544,5,0.09999990463257014,0.7774996757507342,1.0862498283386248,1.482500076293947,-1.125,4,-0.10311082488659895,-1.0380961377070315,14.154999732971193,-1.4375130386061954,14.44499969482422,-1.553196842724687,14.505000114440918,-0.10311082488659895
3758,2007-05-29,14.28499984741211,14.369999885559082,14.199999809265135,14.350000381469727,16092800.0,-0.0013981445184894081,2.238110808356074,-1.625014901175549,32.15077774112507,26.11400174558651,0.03528024200429947,0.6012823710732143,1.1404729173424784,1.898500257026427,16.99052667655298,0.1700000762939471,-0.7507477561608233,-0.4620002746582035,-1.516955743258734,0.592955193942327,-0.9894780089584678,0.06547745964206086,0.4801022243499755,33.79306988258623,9.76111523113893,0.5274777343002652,5,0.12000036239624023,0.7975001335144043,1.2275002002716064,1.452500343322754,-1.114999771118164,1,-0.0980048745876535,2.8461504603308514,14.30500030517578,-1.0380961377070315,14.154999732971193,-1.4375130386061954,14.44499969482422,-0.0980048745876535
3759,2007-05-30,14.350000381469727,14.354999542236328,14.15999984741211,14.225000381469727,18432000.0,0.0045502649458826205,1.8889202859645653,-1.9230611226855248,35.11112203714829,28.49805687670719,-0.006058333087370471,0.4693809105113296,1.0599279239190889,1.7995020180260681,18.34398594537493,0.19499969482421875,-0.7532094498187902,-0.3392497539520267,-1.3447887327472081,0.6662892248431547,-0.8420192433496183,0.16351973544556486,0.40059964809417714,52.542430414120844,25.752967302648464,0.5027694893975911,5,0.06499958038330078,0.7324995994567871,1.2474994659423828,1.3625001907348633,-1.0750007629394531,2,-0.08954709177191089,2.238110808356074,14.28499984741211,2.8461504603308514,14.30500030517578,-1.0380961377070315,14.154999732971193,-0.08954709177191089
3760,2007-05-31,14.404999732971193,14.449999809265135,14.279999732971193,14.4350004196167,16224200.0,0.0038327073198192174,4.6667196490449445,-0.2400054931640483,41.11920921652573,30.92577346460226,-0.014800113892251332,0.33549697289673475,0.9842222989410025,1.711677177048541,19.853614528929285,0.17000007629394176,-0.7140131963168486,-0.22325038909911932,-1.133255187186034,0.6867544089877953,-0.6782527881425775,0.23175200994433887,0.33138829523849367,68.22427574208417,36.6765974468727,0.4550023990434573,5,0.012500286102293146,0.6775002479553205,1.2237501144409162,1.2525005340576154,-1.2349996566772479,3,-0.08191595788791306,1.8889202859645653,14.350000381469727,2.238110808356074,14.28499984741211,2.8461504603308514,14.30500030517578,-0.08191595788791306
3761,2007-06-01,14.5649995803833,14.574999809265135,14.364999771118164,14.399999618530273,21986600.0,0.011107244038740749,1.2702655332574075,-5.499872846335121,44.495399399010566,32.6468078881204,-0.13752941232862703,0.08162750610087954,0.7906025759592268,1.520486853809551,21.024897595447626,0.21000003814697088,-0.6174410886005877,-0.0010004997253414416,-0.7211586680772424,0.7191576686265595,-0.3610795839012919,0.35907858445060903,0.1574606864992525,97.89468612030802,60.74023884362968,0.3600790841759505,6,-0.14749956130981445,0.5175004005432129,1.0850002765655518,1.052500724792477,-1.5099992752075213,4,-0.09921041788222218,4.6667196490449445,14.404999732971193,1.8889202859645653,14.350000381469727,2.238110808356074,14.28499984741211,-0.09921041788222218
3762,2007-06-04,14.414999961853027,14.505000114440918,14.3100004196167,14.425000190734865,18872600.0,-0.010298635279900603,1.2941130271853156,-0.06060746178078122,49.11392808476163,34.379042799375746,0.003424184979442302,0.16652551438697571,0.9147011036057613,1.6393046220590968,22.32827578105992,0.25499916076660156,-0.506158913528381,-0.10425009727478063,-0.7245921530546351,0.5160919585050738,-0.41442112516470786,0.2059209306151466,0.293811098928936,61.445816356780206,20.170282656319166,0.3101710278899269,6,-0.012499809265136719,0.567500114440918,1.2749998569488525,1.1625003814697266,-1.4200000762939453,0,-0.09642735671183944,1.2702655332574075,14.5649995803833,4.6667196490449445,14.404999732971193,1.8889202859645653,14.350000381469727,-0.09642735671183944
3763,2007-06-05,14.295000076293945,14.364999771118164,14.145000457763672,14.345000267028807,21261400.0,-0.008324653893627687,3.8889171461571883,4.999904634750031,52.71740144502375,37.03787810283596,0.07748795589500901,0.22895640917036175,1.010417624994238,1.7279864976068673,23.525889472666822,0.26999950408935547,-0.42071483356465933,-0.18024997711181712,-0.7249807312572081,0.36448077703357384,-0.4526153541845126,0.09211539996087836,0.4004347625094393,34.88368482568818,-11.007551003105633,0.27236537707269515,6,0.039999961853027344,0.6875,1.3949997425079346,1.2825002670288086,-1.3150005340576172,1,-0.07799928402709289,1.2941130271853156,14.414999961853027,1.2702655332574075,14.5649995803833,4.6667196490449445,14.404999732971193,-0.07799928402709289
3764,2007-06-06,14.074999809265135,14.199999809265135,14.0600004196167,14.19499969482422,19618000.0,-0.015390015100010146,1.153834867769536,2.399988555952015,49.363853482704975,39.98243822794366,0.25711675948735113,0.388958634041499,1.1945343750042046,1.906608917394328,24.517548583228884,0.2349996566772461,-0.38600298826447244,-0.3495002269744898,-0.8394511079871165,0.14045065403813695,-0.5944756674808023,-0.10452478646817731,0.6073263319992428,2.91250629610941,-45.762821830244285,0.244975440506313,6,0.2325000762939471,0.9075002670288104,1.5962498188018817,1.502500534057619,-1.0399999618530256,2,-0.06429838332043569,3.8889171461571883,14.295000076293945,1.2941130271853156,14.414999961853027,1.2702655332574075,14.5649995803833,-0.06429838332043569
3765,2007-06-07,13.720000267028807,14.074999809265135,13.625,14.010000228881836,38574600.0,-0.025221992685402594,1.1428607110338176,2.4166686534899973,38.21512434857757,41.50409149581917,0.5570385700649432,0.6762431291589106,1.5124928184295534,2.217027708381254,25.640787896622758,0.44999980926513494,-0.3843484425736037,-0.6394997596740737,-1.1415891856701723,-0.13741033367797506,-0.8905444726721239,-0.3884550466760235,0.9494793506473442,10.000030116036923,-40.03247720301585,0.25104471299804976,6,0.37999963760376154,1.0674996376037615,1.9512493610382098,1.8450002670288104,-0.6800003051757795,3,-0.03243444896775516,1.153834867769536,14.074999809265135,3.8889171461571883,14.295000076293945,1.2941130271853156,14.414999961853027,-0.03243444896775516
3766,2007-06-08,13.835000038146973,13.875,13.595000267028807,13.664999961853027,27520400.0,0.008381907352766449,1.2399978637695455,-0.5862072367447438,34.466014248632106,41.86142555594552,0.4379258551885741,0.5139546186284498,1.3681168691775412,2.0551085701217104,26.50110087828787,0.2799997329711932,-0.35642049878175364,-0.4777499675750736,-0.9928531979895023,0.03735326283935514,-0.735301582782288,-0.22019835236785923,0.7927003948221323,26.373605644076253,-22.26248802557578,0.257551615207214,6,0.24999999999999822,0.9374999999999982,1.8562495708465576,1.7300004959106445,-0.8999996185302734,4,-0.04806649512247463,1.1428607110338176,13.720000267028807,1.153834867769536,14.074999809265135,3.8889171461571883,14.295000076293945,-0.04806649512247463
3767,2007-06-11,13.770000457763672,13.899999618530273,13.755000114440918,13.854999542236328,14606400.0,-0.004698198785983321,-1.5217355248536315,-0.4999943901535976,27.806125800344333,41.37868645141433,0.46830183147060467,0.5243211263723069,1.4015733617379134,2.071775631523659,27.371572228636293,0.14499950408935547,-0.31143933978298044,-0.4909995555877682,-1.0058381783794363,0.023839067203899944,-0.7484188669836023,-0.23358024419193413,0.7957379652490157,22.72731213532789,-21.019528806373582,0.25741931139583385,6,0.314999580383299,1.002499580383299,1.9212491512298584,1.7299995422363281,-0.5200004577636719,0,-0.051924482848130005,1.2399978637695455,13.835000038146973,1.1428607110338176,13.720000267028807,1.153834867769536,14.074999809265135,-0.051924482848130005
3768,2007-06-12,13.869999885559082,14.029999732971193,13.449999809265135,13.524999618530273,38147600.0,0.007262122329054099,-1.3434345769634592,-4.058870388654519,33.506481024598344,41.20039300557544,0.3388808756435431,0.3991038965839486,1.2700589181828636,1.9276859575848704,27.67066884552804,0.5799999237060582,-0.2521578857506377,-0.362000131607056,-0.896960930409687,0.172960667195575,-0.6294805310083706,-0.09451973220574139,0.6374942480945727,56.00001017252628,14.060027928124534,0.2674803994013154,6,0.1424999237060529,0.5774998664855957,1.812499761581421,1.630000114440918,-0.015000343322753906,1,-0.06308579720400842,-1.5217355248536315,13.770000457763672,1.2399978637695455,13.835000038146973,1.1428607110338176,13.720000267028807,-0.06308579720400842
3769,2007-06-13,13.885000228881836,13.954999923706055,13.71500015258789,13.9350004196167,34107200.0,0.0010814955621138989,4.333375719235782,-0.1449279769128066,35.10639053386504,40.53230204083536,0.2804790249798934,0.37912639149358185,1.2248411885442003,1.8700711999449062,27.681007328890704,0.23999977111816406,-0.22298469824064426,-0.3314998149871826,-0.8884850010295455,0.2254853710551803,-0.6099924080083632,-0.05300722196600205,0.5378943588207363,69.60006713867216,27.97358223581665,0.27849259302118146,6,0.127499580383299,0.43249988555908203,1.7649993896484375,1.614999771118164,-0.034999847412109375,2,-0.0651782982878919,-1.3434345769634592,13.869999885559082,-1.5217355248536315,13.770000457763672,1.2399978637695455,13.835000038146973,-0.0651782982878919
3770,2007-06-14,13.80500030517578,13.989999771118164,13.710000038146973,13.854999542236328,23504400.0,-0.005761607662033041,-1.3333333333333333,0.9999809265864666,39.52096971025978,39.979587630974166,0.29772785198994534,0.45944865052885575,1.2692025559419964,1.908554777319658,27.34900711344882,0.2799997329711914,-0.1987234436351173,-0.3967497348785418,-0.9816497217121594,0.18815025195507573,-0.6891997282953515,-0.10429974146173215,0.5400627002517986,61.20699010480516,15.570819526202293,0.29244999341680916,6,0.17249965667724787,0.4949994087219256,1.7724995613098162,1.6949996948242205,0.2799997329711932,3,-0.05577692435653048,4.333375719235782,13.885000228881836,-1.3434345769634592,13.869999885559082,-1.5217355248536315,13.770000457763672,-0.05577692435653048
3771,2007-06-15,13.885000228881836,14.0,13.850000381469727,13.970000267028807,27804200.0,0.005794996156288645,1.0689673316101367,1.7000267032882233,36.874985098824695,38.61970507698118,0.12418563166873398,0.37089941698433293,1.156176730135865,1.7897966372892142,26.982964085672712,0.19499969482422053,-0.18687638818613905,-0.29924983978271413,-0.9006714714171551,0.3021717918517268,-0.5999606555999346,0.001460976034506345,0.3884577208527471,75.0000822133138,26.87314329835163,0.30071081581722087,6,0.022499561309814453,0.3599996566772461,1.5924994945526123,1.4799995422363281,0.26000022888183594,4,-0.06085705819947662,-1.3333333333333333,13.80500030517578,4.333375719235782,13.885000228881836,-1.3434345769634592,13.869999885559082,-0.06085705819947662
3772,2007-06-18,13.829999923706055,14.0,13.78499984741211,13.984999656677244,15965000.0,-0.0039611310240655895,1.3243207019027048,1.823525451873145,36.085614960161514,36.77172880088537,0.09775720598193871,0.3953711814092955,1.175863973277302,1.8066027916616285,27.859161668747934,0.21500015258789062,-0.20182791645404308,-0.32200012207031214,-0.9269392736899285,0.28293902954930417,-0.6244696978801194,-0.019530546260504877,0.37758137479097265,65.51726972872885,14.93371501655075,0.302469575809808,6,-0.005000114440919745,0.35500001907348633,1.5699999332427979,1.4975004196166992,0.14999961853027344,0,-0.0647143535087975,1.0689673316101367,13.885000228881836,-1.3333333333333333,13.80500030517578,4.333375719235782,13.885000228881836,-0.0647143535087975
3773,2007-06-19,13.795000076293945,13.8149995803833,13.65999984741211,13.8100004196167,20038800.0,-0.0025307192773093012,11.400640903368558,0.0967765752573398,32.710245388784855,34.921327901560915,0.060763249268264374,0.3834811457081919,1.1786069119609248,1.8093637398423432,29.327241166415025,0.1700000762939453,-0.24199468023156712,-0.31474995613098145,-0.8936549945689052,0.2641550823069423,-0.6042024753499433,-0.025297436912019577,0.35197470306453127,39.7059318515859,-10.19073060496558,0.28945251921896215,6,-0.03250026702881037,0.36749982833862305,1.6049997806549072,1.5325002670288086,-0.07999992370605469,1,-0.03950707309023527,1.3243207019027048,13.829999923706055,1.0689673316101367,13.885000228881836,-1.3333333333333333,13.80500030517578,-0.03950707309023527
3774,2007-06-20,13.65999984741211,13.854999542236328,13.630000114440918,13.765000343322756,21873400.0,-0.0097861709412983,-1.727266421986533,6.999872846334914,27.89315895133089,33.77444285742239,0.14606533626902163,0.47635308404734644,1.2787940634893449,1.9117312769860213,30.71681951427909,0.22499942779541016,-0.2928021068812505,-0.4075001716613773,-0.9882843576472098,0.17328401432445517,-0.6978922646542944,-0.11710807866846018,0.4312169343389005,8.108038445974334,-37.83982663884339,0.2903920929929166,6,0.07999992370605469,0.46250009536743164,1.5424997806549072,1.630000114440918,-0.19499969482421875,2,0.0142752340411747,11.400640903368558,13.795000076293945,1.3243207019027048,13.829999923706055,1.0689673316101367,13.885000228881836,0.0142752340411747
3775,2007-06-21,13.130000114440918,13.725000381469727,13.050000190734865,13.69499969482422,78520800.0,-0.03879939523363907,1.159997314457217,5.380922970726804,15.085143923720963,31.621012821321152,0.6521531383509789,0.9515727285156732,1.7740354636192883,2.400256269093699,32.44646955834787,0.6750001907348615,-0.36249646840003713,-0.871749925613404,-1.560327812803953,-0.183172038422855,-1.2160388692086794,-0.5274609820181286,0.9099193095112224,8.421046291360442,-29.677139192626584,0.34428894359527457,6,0.40999984741211115,0.7925000190734863,1.9874999523162842,2.075000286102295,0.3599996566772461,3,0.05483627271540703,-1.727266421986533,13.65999984741211,11.400640903368558,13.795000076293945,1.3243207019027048,13.829999923706055,0.05483627271540703
3776,2007-06-22,12.770000457763672,13.020000457763672,12.75,13.020000457763672,69861000.0,-0.027418100041088578,1.160003662109375,0.44247820472786364,13.686520088437149,30.052167742220355,0.944522155994937,1.2674757191442119,2.0953440474890996,2.716266744705351,33.583050748984775,0.38000011444091797,-0.4238816206461262,-1.1624996185302727,-2.0390926732999812,-0.2859065637605642,-1.6007961459151279,-0.7242030911454176,1.1709270428667402,1.6000366210937498,-32.15912823060858,0.43829652738485464,6,0.6199994087219238,1.0024995803833008,2.2624995708465576,2.3499999046325684,0.5699996948242188,4,0.10297568780303612,1.159997314457217,13.130000114440918,-1.727266421986533,13.65999984741211,11.400640903368558,13.795000076293945,0.10297568780303612
3777,2007-06-25,12.829999923706055,12.880000114440918,12.609999656677244,12.835000038146973,36040600.0,0.0046984701481278535,4.684204186116586,0.020000457763671875,16.78001200635967,28.193671184638276,0.8237917352167283,1.1502826640711064,1.9951022727606453,2.6091466684807614,34.83594892439698,0.27000045776367365,-0.43161792985059044,-1.0287501335144036,-2.0147513006010733,-0.04274896642773385,-1.5217507170577385,-0.5357495499710687,0.968016276848708,17.670705803319517,-15.287493148568405,0.4930005835433353,6,0.47499990463256836,0.872499942779541,2.0762500762939453,2.2900004386901855,0.7700004577636719,0,0.10249419656097447,1.160003662109375,12.770000457763672,1.159997314457217,13.130000114440918,-1.727266421986533,13.65999984741211,0.10249419656097447
3778,2007-06-26,12.885000228881836,13.024999618530273,12.850000381469727,12.925000190734865,34854400.0,0.004286851559067939,-2.1818142410029218,7.999809269502548,20.83331580253885,26.6077739922687,0.6865764229661604,1.0382518580770377,1.8949945753465727,2.5110984840378805,36.0026583806002,0.19499969482421875,-0.4419055446618465,-0.9037498474121097,-1.9587072503999092,0.15120755557568977,-1.4312285489060095,-0.37627114591821,0.7466936555300734,22.088401404237796,-14.064357516103225,0.5274787014938994,6,0.4199995994567871,0.8174996376037598,1.9562499523162842,2.2350001335144043,0.5749998092651367,1,0.08498248303481137,4.684204186116586,12.829999923706055,1.160003662109375,12.770000457763672,1.159997314457217,13.130000114440918,0.08498248303481137
3779,2007-06-27,13.0649995803833,13.079999923706055,12.8100004196167,12.84000015258789,27023200.0,0.013969681668921874,1.1176422189560449,-5.624991059294508,32.43963976125909,25.820959553490844,0.42245314890668517,0.7979592409061453,1.6712105856348494,2.2897786056824057,37.064347666382034,0.26999950408935547,-0.43153201289035437,-0.6595004558563229,-1.7269808491085783,0.4079799373959325,-1.1932406524824497,-0.12576025923019607,0.4236571121457562,40.80714151918946,1.2906265774706327,0.5337401966261274,6,0.24000024795532227,0.6225004196166992,1.767500400543213,2.0550007820129395,0.0900001525878924,2,0.04975128917574145,-2.1818142410029218,12.885000228881836,4.684204186116586,12.829999923706055,1.160003662109375,12.770000457763672,0.04975128917574145
3780,2007-06-28,13.225000381469727,13.40999984741211,13.135000228881836,13.25,51034400.0,0.012246521716438696,-1.6829241061044482,-0.11110969825667892,34.031413351148615,25.505007137082394,0.19168498097609898,0.5744769007956698,1.4693487850043745,2.0909640740353908,38.076757360226104,0.3450002670288086,-0.4420892954985991,-0.4404996871948246,-1.4796788670014251,0.598679492611776,-0.960089277098124,0.07908990270847482,-0.6150007247924822,76.87507227061461,34.22149995888314,0.5195895899033002,6,0.07999944686889648,0.39499950408935547,1.5799996852874756,1.8949999809265137,0.21999931335449396,3,0.018147430184912494,1.1176422189560449,13.0649995803833,-2.1818142410029218,12.885000228881836,4.684204186116586,12.829999923706055,0.018147430184912494
3781,2007-06-29,13.119999885559082,13.329999923706055,13.015000343322756,13.289999961853027,57420800.0,-0.007939545775572654,1.519996643066392,6.800106813153277,33.333317031206704,25.19919625608742,0.19753082489616425,0.5962405992600068,1.5336288569695355,2.1589404912648362,39.67646835403581,0.314999580383299,-0.46497202131999593,-0.4732501983642585,-1.4480444675163007,0.5015440707877836,-0.9606473329402796,0.01414693621176255,-0.4940002250671398,63.75001341104196,17.808551799354873,0.4873971345760213,6,0.11249971389770508,0.4724998474121076,1.6550002098083496,2.000000476837158,0.4400005340576172,4,0.028201211035552953,-1.6829241061044482,13.225000381469727,1.1176422189560449,13.0649995803833,-2.1818142410029218,12.885000228881836,0.028201211035552953
3782,2007-07-02,13.024999618530273,13.220000267028807,13.0,13.199999809265135,20598200.0,-0.00724087407450158,1.046503581804892,1.0294124246878016,28.277635339579092,24.70668402839789,0.18588060401271278,0.6132055506410143,1.571780549963563,2.2159883819349133,41.235195936376954,0.22000026702880682,-0.5020289568241711,-0.4987504482269287,-1.4237931557343906,0.42629225928053316,-0.9612718019806596,-0.036229094473197776,-0.38331995429992816,35.83323399216397,-8.470887419349424,0.4625213537537306,7,0.20749998092651367,0.5675001144409162,1.7387504577636719,2.095000743865967,0.8350000381469709,0,0.024184302747270348,1.519996643066392,13.119999885559082,-1.6829241061044482,13.225000381469727,1.1176422189560449,13.0649995803833,0.024184302747270348
3783,2007-07-03,13.18000030517578,13.199999809265135,13.029999732971193,13.0600004196167,15957400.0,0.011900245004613286,1.1250156463274372,-0.6857128843984469,33.09353505174536,25.28450359511061,-0.07323326937679653,0.39040515631750417,1.3620110252661615,2.025547233931606,42.48025501986049,0.1750001907348615,-0.5425383015879923,-0.2879997730255148,-1.1495491909541595,0.5735496449031299,-0.7187744819898381,0.1427749359388084,-0.5229542372817981,61.66670640313412,19.712942450107597,0.43077470896432274,7,-0.012500286102293146,0.41249942779541016,1.5637497901916522,1.9400000572204608,0.844999313354494,1,0.03186646939067317,1.046503581804892,13.024999618530273,1.519996643066392,13.119999885559082,-1.6829241061044482,13.225000381469727,0.03186646939067317
3784,2007-07-05,13.170000076293945,13.354999542236328,13.114999771118164,13.239999771118164,25762000.0,-0.0007587426897028848,-1.666659602424448,-0.5833313465099547,34.24318064141778,27.413174341521366,-0.15650747205107685,0.34691526785523585,1.3197043513139608,2.0033614889460907,43.375298471404356,0.23999977111816406,-0.5828799250406878,-0.2527500152587887,-1.074196012404121,0.5686959818865436,-0.6634730138314548,0.15797298331387744,-0.49789493280960073,41.463448673694394,1.864738750161976,0.41072299857266636,7,-0.16000032424926758,0.4224996566772443,1.5737500190734863,1.950000286102295,0.8500003814697266,3,0.022019738813443768,1.1250156463274372,13.18000030517578,1.046503581804892,13.024999618530273,1.519996643066392,13.119999885559082,0.022019738813443768
3785,2007-07-06,13.274999618530273,13.30500030517578,13.095000267028807,13.19499969482422,16235800.0,0.007972630343816567,1.9999727524148934,-1.1428610354223179,35.049011358068995,29.78678448259157,-0.2668365280260261,0.2180474384083695,1.1544800747977852,1.868775025568489,43.457730470504345,0.21000003814697266,-0.6176074046495028,-0.12550044059753418,-0.9370934817564525,0.6860926005613841,-0.5312969611769933,0.28029607998192496,-0.5881365809673742,77.46478116504228,40.594915376879385,0.40579652057945936,7,-0.2649998664855957,0.3175001144409162,1.473750352859497,1.8450007438659668,0.6300001144409197,4,-0.00903953966157367,-1.666659602424448,13.170000076293945,1.1250156463274372,13.18000030517578,1.046503581804892,13.024999618530273,-0.00903953966157367
3786,2007-07-09,13.170000076293945,13.3149995803833,13.125,13.260000228881836,18173800.0,-0.007909570263923915,-1.1111028694951892,-1.125002980235106,34.21053111898384,31.723508828438703,-0.11077975294994502,0.28529989178999315,1.1971154619316149,1.9433565295241628,43.47600101277792,0.18999958038330078,-0.6381034770792091,-0.19724998474121058,-0.9881155024899648,0.5936155330075437,-0.5926827436155886,0.19818277413316743,-0.46867430253406184,47.88740718453487,14.03643058779452,0.3954327588743775,7,-0.059999942779541016,0.4224996566772443,1.5799999237060547,1.950000286102295,0.40499973297118963,0,0.02088076058748678,1.9999727524148934,13.274999618530273,-1.666659602424448,13.170000076293945,1.1250156463274372,13.18000030517578,0.02088076058748678
3787,2007-07-10,13.05500030517578,13.149999618530273,13.024999618530273,13.109999656677244,25131800.0,-0.008731949161121522,-1.1738993423835744,0.6111028694951892,32.949314629011866,33.06973092026904,0.04413389783763044,0.362576640871616,1.2522870192355793,2.021531901368393,43.68012440875785,0.14500045776367188,-0.580458512703304,-0.27649974822998225,-1.0552578737887721,0.5022583773288076,-0.6658788110093781,0.11287931454941358,-0.3395010499428519,9.09111926711503,-23.02703463772153,0.389379062779395,7,0.05499982833862482,0.5024995803833026,1.6949996948242205,2.0650000572204608,0.2299995422363299,1,0.03868250498934933,-1.1111028694951892,13.170000076293945,1.9999727524148934,13.274999618530273,-1.666659602424448,13.170000076293945,0.03868250498934933
3788,2007-07-11,12.994999885559082,13.09000015258789,12.975000381469727,13.039999961853027,23130600.0,-0.0045959722875617,-1.705906112557221,0.8181928525602122,34.128881214985455,33.257424415127524,0.135642988988824,0.3727755548344156,1.2582655804402627,2.044943194019627,43.39188287264418,0.11499977111816406,-0.480555830502265,-0.2927501678466804,-1.0418793577198162,0.4563790220264554,-0.6673147627832492,0.0818144270898884,-0.2656106184825706,5.263039015404384,-28.65741570587905,0.374564594936568,7,0.19750022888183594,0.49249982833862305,1.697500228881836,2.125000476837158,0.31000041961669744,2,0.06656404607432198,-1.1738993423835744,13.05500030517578,-1.1111028694951892,13.170000076293945,1.9999727524148934,13.274999618530273,0.06656404607432198
3789,2007-07-12,12.979999542236328,13.095000267028807,12.8149995803833,13.085000038146973,34766600.0,-0.0011543165413508971,3.4799768068176737,2.3333403975755522,45.25314908516728,34.50428394112959,0.15345559055438862,0.333603188470768,1.2181171396513388,2.024572297830323,43.21149936080222,0.28000068664550604,-0.39122045836627883,-0.2625004768371575,-0.9677776336601127,0.4427766799857977,-0.6151390552486351,0.09013810157432012,-0.23699806355310393,32.99999237060547,-3.9747004435695175,0.352638578411478,7,0.10500001907348633,0.4250001907348615,1.6787505149841309,2.140000820159912,0.37000083923339844,3,0.08050848329335936,-1.705906112557221,12.994999885559082,-1.1738993423835744,13.05500030517578,-1.1111028694951892,13.170000076293945,0.08050848329335936
3790,2007-07-13,13.03499984741211,13.085000038146973,12.864999771118164,12.994999885559082,23631400.0,0.0042373117962610785,2.1428532503184585,-0.38095021843579985,60.39212049043487,37.51081765882161,0.07673935529151876,0.2297373676144101,1.1036015634115817,1.9356783495892174,43.177398012754125,0.2200002670288086,-0.31699569831040897,-0.16900014877319336,-0.8275040490651726,0.4895037515187859,-0.498252098919183,0.16025180137279627,-0.2786584013543081,44.00005340576172,2.44533752042274,0.32925195014598946,7,0.04999971389770508,0.30749988555908025,1.6100001335144043,2.0475001335144043,0.4200000762939453,4,0.07556583213517398,3.4799768068176737,12.979999542236328,-1.705906112557221,12.994999885559082,-1.1738993423835744,13.05500030517578,0.07556583213517398
3791,2007-07-16,13.039999961853027,13.175000190734865,12.949999809265135,13.010000228881836,14745400.0,0.00038359144606436857,-1.9999936421954534,0.7499940395298381,58.606543601208536,40.88069635455822,0.06615473668805905,0.1667346653054249,1.0319531747792663,1.8998226591592484,43.03305736558072,0.22500038146973012,-0.28635742320259716,-0.12175002098083532,-0.6997981902699948,0.45629814830832416,-0.41077410562541594,0.1672740636637453,-0.27058534776814014,62.49999999999969,17.183690665282064,0.2890240846445799,7,0.04499959945678711,0.2799997329711914,1.403749942779541,1.8474998474121094,0.6350002288818377,0,0.06633433846998615,2.1428532503184585,13.03499984741211,3.4799768068176737,12.979999542236328,-1.705906112557221,12.994999885559082,0.06633433846998615
3792,2007-07-17,12.9350004196167,13.125,12.899999618530273,13.03499984741211,20700800.0,-0.008052112158243196,-1.6470472739104336,-3.3333439298089456,51.9685092585153,42.977915710865986,0.17550115864384175,0.21212070853011156,1.0825396408693706,1.9681728515109178,42.796689429939214,0.22500038146972656,-0.27264291819193787,-0.18199958801269567,-0.6744627170446158,0.31046354101922446,-0.42823115252865485,0.06423197650326351,-0.15277410086526721,33.33350993938864,-14.304603506276955,0.2462315645159599,7,0.14999914169311523,0.38499927520751953,1.4937496185302717,1.9374995231628418,0.8350000381469727,1,0.049478111239783074,-1.9999936421954534,13.039999961853027,2.1428532503184585,13.03499984741211,3.4799768068176737,12.979999542236328,0.049478111239783074
3793,2007-07-18,13.25,13.270000457763672,12.885000228881836,12.90999984741211,45137800.0,0.0243524986598056,1.026311298499222,-3.400020980955015,56.583637139903544,45.460188655142176,-0.14362885929982383,-0.15368173663062734,0.7213070695696526,1.6200592729311332,42.063654569184216,0.38500022888183594,-0.24058125505663241,0.16024999618530344,-0.22229641231519182,0.5427964046857987,-0.031023208064944185,0.3515232004355511,-0.45521821067535484,95.6043034732542,45.156378111349454,0.19127320425024805,7,-0.18500041961669922,0.06999969482421875,1.1787500381469709,1.622499942779541,0.5100002288818359,2,0.0026414979178950304,-1.6470472739104336,12.9350004196167,-1.9999936421954534,13.039999961853027,2.1428532503184585,13.03499984741211,0.0026414979178950304
3794,2007-07-19,13.854999542236328,14.085000038146973,13.34000015258789,13.369999885559082,76960800.0,0.045660342810288856,-1.7339489354702673,1.4264689382804698,67.02700083407827,49.01329859692099,-0.7166010611891487,-0.7834934649071013,0.07889168435963079,0.9910354538995776,40.98781142059526,0.8350000381469727,-0.17143244974827354,0.7554995536804192,0.30742905581991486,1.2035700515409236,0.5314643047501679,0.9795348026106705,-1.0479133917499333,81.14750446155325,32.636177557508276,0.22403524893025176,7,-0.4049997329711914,-0.5074996948242188,0.3750002384185791,0.945000171661377,-0.05999946594238281,3,-0.0396968065847928,1.026311298499222,13.25,-1.6470472739104336,12.9350004196167,-1.9999936421954534,13.039999961853027,-0.0396968065847928
3795,2007-07-20,13.850000381469727,14.0649995803833,13.69499969482422,13.994999885559082,38022400.0,-0.0003608199878579743,1.596500503608906,-0.298968261303015,70.85716839227321,53.08514718284203,-0.6944939765943463,-0.7607943061283002,0.04790212247706549,0.9817966590869425,38.90078148526291,0.36999988555908025,-0.11828591161778945,0.7145003795623772,0.1544168096024947,1.2745839495222597,0.43445859458243596,0.9945421645423185,-0.9917976754769082,80.41669216421322,32.435352078610165,0.2800417849799417,7,-0.40000057220458984,-0.5025005340576172,0.3149995803833008,0.9499993324279785,-0.16499996185302734,4,-0.03610108203816098,-1.7339489354702673,13.854999542236328,1.026311298499222,13.25,-1.6470472739104336,12.9350004196167,-0.03610108203816098
3796,2007-07-23,14.085000038146973,14.199999809265135,13.899999618530273,13.979999542236328,39394200.0,0.016967483769289915,-1.2641494495686745,-0.724143827732944,78.04236234910871,58.09548581840835,-0.8784274865186461,-0.9404432607006683,-0.21303806953201132,0.7325834787239653,36.45434546990253,0.3499994277954084,-0.05892236480420543,0.8837500572204586,0.2076087090908949,1.5598914053500224,0.5456793831556759,1.2218207312852414,-1.1777254388679879,91.25476746656894,40.01267059345827,0.3380706740647822,7,-0.5775003433227539,-0.680000305175783,0.053749799728393555,0.7149996757507324,-0.6450004577636719,0,-0.04472844250867325,1.596500503608906,13.850000381469727,-1.7339489354702673,13.854999542236328,1.026311298499222,13.25,-0.04472844250867325
3797,2007-07-24,14.145000457763672,14.25,13.975000381469727,14.15999984741211,37391400.0,0.0042598806854239335,1.8205133221174536,-0.14285065530739957,76.88025451176082,62.845638406938946,-0.8577533221009368,-0.945344175555288,-0.2999449743260971,0.6626457611863223,33.76441829682838,0.27499961853027344,-0.003144406128917865,0.8780004501342766,0.10504700700641045,1.6509538932621428,0.49152372857034443,1.2644771716982088,-1.1601623458855173,92.30772455365938,40.63342017506729,0.38647672156393287,7,-0.6125006675720215,-0.7150006294250488,-0.06875061988830566,0.6549992561340332,-0.4050006866455078,1,-0.0332273065972819,-1.2641494495686745,14.085000038146973,1.596500503608906,13.850000381469727,-1.7339489354702673,13.854999542236328,-0.0332273065972819
3798,2007-07-25,13.979999542236328,14.1850004196167,13.84000015258789,14.170000076293945,25189000.0,-0.011664963604633982,2.136348661395478,12.667217700915565,70.76922926441834,65.68075842685573,-0.6016013642728772,-0.7316126488757178,-0.15287814449090753,0.8207206458586906,31.411511751166408,0.3450002670288086,0.06423467977452013,0.6582495689392083,-0.15485548680690897,1.4713546246853255,0.25169704106614965,1.064802096812267,-0.8939484793084258,70.32961505086962,16.646429309836144,0.4065525278730585,7,-0.4224996566772461,-0.5499997138977051,0.025000333786010742,0.820000171661377,-0.30499935150146307,2,-0.015021394230966045,1.8205133221174536,14.145000457763672,-1.2641494495686745,14.085000038146973,1.596500503608906,13.850000381469727,-0.015021394230966045
3799,2007-07-26,13.71500015258789,13.895000457763672,13.329999923706055,13.864999771118164,48659800.0,-0.01895560789167572,4.380932053296519,0.7894694574110325,60.42655934886151,65.68458496668092,-0.24739394285906968,-0.4378698442804634,0.0989587549775841,1.0809350061638145,29.181715872548043,0.6499996185302734,0.14437867944398697,0.3607501506805413,-0.46105967525718405,1.1825599766182666,-0.050154762288322274,0.7716550636494048,-0.5358331746942202,41.847847495050225,-8.462486880796185,0.4109049129688629,7,-0.14750003814697266,-0.2850003242492676,0.24749970436096191,1.0849995613098145,0.05999946594238281,3,0.003281084636769238,2.136348661395478,13.979999542236328,1.8205133221174536,14.145000457763672,-1.2641494495686745,14.085000038146973,0.003281084636769238
3800,2007-07-27,13.46500015258789,13.75,13.359999656677244,13.614999771118164,40579800.0,-0.018228217077549735,-1.1666649006061005,1.0,56.54102408165993,65.45508279784217,0.07824432090536604,-0.1780989913144584,0.33568244128973745,1.3199373503622631,28.163314453863748,0.3900003433227557,0.22445068545838254,0.0987501621246345,-0.7221215490551955,0.9196218733044645,-0.3116856934652805,0.5091860177145495,-0.20016653292571362,14.67393670505551,-34.45811829959446,0.410435855589915,7,0.10249996185302734,-0.03500032424926758,0.4662497043609619,1.3349995613098145,0.3949995040893537,4,0.02450797771752211,4.380932053296519,13.71500015258789,2.136348661395478,13.979999542236328,1.8205133221174536,14.145000457763672,0.02450797771752211
3801,2007-07-30,13.489999771118164,13.55500030517578,13.234999656677244,13.420000076293945,35948600.0,0.001856637077383816,2.199994277975986,-0.4666658189540073,60.04618164486655,66.3526019518812,0.1383376972673087,-0.18335878323590293,0.29307118201240456,1.2802215227509244,26.988490391302484,0.32000064849853516,0.28027103422766153,0.10524978637695348,-0.7089044907143531,0.9194040634682601,-0.3018273521687007,0.5123269249226077,0.7600002288818359,25.123155486444336,-27.872799554778975,0.40707713854565347,7,0.0775003433227539,-0.059999942779541016,0.24125027656555176,1.1100001335144043,0.23000049591064275,0,0.014455200282214031,-1.1666649006061005,13.46500015258789,4.380932053296519,13.71500015258789,2.136348661395478,13.979999542236328,0.014455200282214031
3802,2007-07-31,13.34000015258789,13.65999984741211,13.34000015258789,13.609999656677244,33293000.0,-0.011119319575632614,-1.370372463486569,-3.857152588555833,57.64967940869608,66.47105109285816,0.3931745862744602,-0.009012176849719111,0.41561591281275057,1.412647056198896,25.604734359003633,0.31999969482421875,0.3075100667634043,-0.06049985885620046,-0.8573548734003644,0.7363551556879635,-0.45892736612828244,0.3379276484158815,0.8896998405456547,11.052674903729331,-45.999120229121395,0.3984275072720816,7,0.4024996757507324,0.08999967575073242,0.24124979972839355,1.109999656677246,0.4499998092651367,1,0.0074962088944212635,2.199994277975986,13.489999771118164,-1.1666649006061005,13.46500015258789,4.380932053296519,13.71500015258789,0.0074962088944212635
3803,2007-08-01,13.600000381469727,13.645000457763672,13.25,13.255000114440918,43122000.0,0.019490271807185655,-1.2253515829628336,-1.2777811136817279,62.400026245137205,65.95694280519804,0.2101416532703002,-0.2486838784314891,0.1252967055147387,1.1395198196546072,24.229846401958866,0.3950004577636719,0.34879087533401787,0.1785003662109368,-0.6160210543133218,0.9730217867351953,-0.2187603440511925,0.5757610764730661,0.6098056049346923,55.30307299501067,-4.593197475642064,0.39726071026212967,8,0.14249944686889648,-0.07000017166137695,-0.09625053405761719,0.7799992561340332,-0.020000457763671875,2,0.010294072479526406,-1.370372463486569,13.34000015258789,2.199994277975986,13.489999771118164,-1.1666649006061005,13.46500015258789,0.010294072479526406
3804,2007-08-02,13.460000038146973,14.0,13.420000076293945,13.850000381469727,38705000.0,-0.010294142602636058,-1.4680833794952022,-1.1304349027944018,58.220512534831265,64.55286993214894,0.32209016620540254,-0.09048259147392557,0.2370782692713984,1.2673618481932163,23.11039632446235,0.5799999237060547,0.4107441135967296,0.02400002479553187,-0.761732003987122,0.8097320535781858,-0.3688659895957951,0.4168660391868588,0.7303098216629031,29.411801371545277,-31.152889066870376,0.392866014391327,8,0.2824997901916504,0.07000017166137695,0.04374980926513672,0.9199995994567871,0.06000041961669922,3,0.0159732653773077,-1.2253515829628336,13.600000381469727,-1.370372463486569,13.34000015258789,2.199994277975986,13.489999771118164,0.0159732653773077
3805,2007-08-03,13.154999732971193,13.475000381469727,13.149999618530273,13.460000038146973,33611000.0,-0.022659755149433747,-1.0634934090620098,0.7820513761019162,51.993064783778635,61.65850353600114,0.5790279937046634,0.21614873111002808,0.5116681433756849,1.5639751735636676,22.063405874759003,0.3250007629394531,0.4384928722807899,-0.27500028610229243,-1.0677105513283713,0.5177099791237865,-0.671355418715331,0.12135484651074613,1.0162039227760307,0.5882484937564499,-57.26418593710606,0.39635513261303906,8,0.5450000762939435,0.3775000572204572,0.34125018119811834,1.2249999046325666,0.5100002288818342,4,0.04713036093836909,-1.4680833794952022,13.460000038146973,-1.2253515829628336,13.600000381469727,-1.370372463486569,13.34000015258789,0.04713036093836909
3806,2007-08-06,13.44499969482422,13.520000457763672,13.154999732971193,13.21500015258789,24520400.0,0.02204484741464352,-1.0857161541354108,-0.754096105260535,58.30618052658379,59.59471753764813,0.21087230640398147,-0.055013159086172436,0.20334957402239873,1.2675087715442483,20.956477243083494,0.3650007247924787,0.400404103286089,0.0012496948242208816,-0.7819548173318811,0.7844542069803229,-0.390352561253831,0.39285195090227276,0.6853557994343245,34.705875753122086,-25.16375836327454,0.3916022560780512,8,0.2225003242492658,0.08750009536742986,0.017500162124632013,0.9349999427795392,0.22000026702880682,0,0.030866490983468164,-1.0634934090620098,13.154999732971193,-1.4680833794952022,13.460000038146973,-1.2253515829628336,13.600000381469727,0.030866490983468164
3807,2007-08-07,13.5600004196167,13.654999732971193,13.260000228881836,13.395000457763672,22935000.0,0.008553419665509487,1.225358166573973,0.7173925663012235,55.40070438985942,57.88710366269715,0.00465182530911612,-0.13727907818133822,0.0661531635841186,1.1444891128799863,19.422258922149094,0.39499950408935725,0.3562113402063076,0.09100041389465297,-0.6717274870115677,0.8537283148008736,-0.29036353655845737,0.4723643643477633,0.5311408396127142,48.235366715659325,-6.820197078682547,0.38136395045311056,8,0.0149993896484375,-0.027500629425048828,-0.14750075340270996,0.8199992179870605,0.17999935150146484,1,0.011799398411569628,-1.0857161541354108,13.44499969482422,-1.0634934090620098,13.154999732971193,-1.4680833794952022,13.460000038146973,0.011799398411569628
3808,2007-08-08,13.859999656677244,14.020000457763672,13.550000190734865,13.550000190734865,27992800.0,0.02212383685671182,-2.032265011167261,1.8787850764384375,50.09746813370179,56.73942686101274,-0.3510792139451002,-0.38910145232135385,-0.2523685955537438,0.8302302762852154,17.956443523536706,0.4700002670288068,0.2768678809914338,0.3477496623992895,-0.3997548419813963,1.0952541667799753,-0.02600258979105341,0.7215019145896324,0.19349593692420264,81.6091210639047,28.62077383277692,0.37375225219034286,8,-0.27499961853027166,-0.3274998664855939,-0.44749999046325506,0.5199999809265154,-0.03999996185302379,2,-0.005050483157154617,1.225358166573973,13.5600004196167,-1.0857161541354108,13.44499969482422,-1.0634934090620098,13.154999732971193,-0.005050483157154617
3809,2007-08-09,14.024999618530273,14.265000343322756,13.675000190734865,13.75,40438800.0,0.011904759447345148,-1.7764762904919853,0.8870970719071775,53.21099472591929,56.369423599263776,-0.5224193340629242,-0.4972950975016328,-0.4364511418802479,0.6481129632314868,16.248714064258746,0.5900001525878906,0.1971306812548601,0.4604996204376217,-0.27637065305974495,1.1973698939349884,0.09206448368893838,0.828934757186305,-0.875,78.47528531094454,27.760278611143235,0.36843513674868295,8,-0.31749963760375977,-0.4849996566772461,-0.6449997425079346,0.35500001907348633,-0.375,3,-0.03172903436205954,-2.032265011167261,13.859999656677244,1.225358166573973,13.5600004196167,-1.0857161541354108,13.44499969482422,-0.03172903436205954
3810,2007-08-10,14.020000457763672,14.300000190734865,13.885000228881836,13.885000228881836,26435800.0,-0.00035644641016574496,-5.148137159326946,0.4909106041795268,48.6974031389838,55.108448209721246,-0.48099608550182715,-0.43713042887697284,-0.4527591625800156,0.6330775229176862,14.475013392959033,0.4149999618530291,0.13413903096396318,0.4062504291534417,-0.3130684736837157,1.125569331990599,0.046590977734862093,0.7659098805720213,-0.847700824737549,75.54588462627628,28.72131438052712,0.359659451418579,8,-0.2950005531311035,-0.46250057220458984,-0.7187507152557373,0.3599991798400879,-0.10500049591064453,4,-0.035663336924010025,-1.7764762904919853,14.024999618530273,-2.032265011167261,13.859999656677244,1.225358166573973,13.5600004196167,-0.035663336924010025
3811,2007-08-13,13.904999732971193,14.18000030517578,13.75,14.020000457763672,23807600.0,-0.008202619189559002,-1.0235299397502413,-0.8518557764308491,45.29410378743314,53.73560647402537,-0.33630271113680443,-0.26773006713429837,-0.36599930810496417,0.7200661362620355,12.903319705579452,0.4300003051757795,0.10832234406908192,0.2479997158050562,-0.428830282267894,0.9248297138780064,-0.0904152832314189,0.5864147148415313,-0.6875920776367206,62.01918536036517,20.082590934712357,0.33841499903647504,8,-0.17999982833862482,-0.34749984741211115,-0.6037499904632586,0.4749999046325666,-0.0149993896484375,0,-0.01725996229608584,-5.148137159326946,14.020000457763672,-1.7764762904919853,14.024999618530273,-2.032265011167261,13.859999656677244,-0.01725996229608584
3812,2007-08-14,13.574999809265135,13.899999618530273,13.505000114440918,13.899999618530273,22729400.0,-0.02373246530336648,1.4307676055718088,2.826067486545043,42.54143918102707,51.52909680023536,0.034126240735499636,0.11876452445411267,-0.06382147236313607,1.0248802909493104,10.878379838253533,0.3999996185302752,0.10182346227730754,-0.11400017738342427,-0.7017577669032136,0.473757412136365,-0.4078789721433189,0.17987861737647037,-0.31428845251464743,8.80499221465923,-28.319805985659848,0.2938787947598946,8,0.15000009536743342,-0.01749992370605291,-0.2237498760223371,0.8049998283386248,0.1700000762939471,1,0.006629845587656336,-1.0235299397502413,13.904999732971193,-5.148137159326946,14.020000457763672,-1.7764762904919853,14.024999618530273,0.006629845587656336
3813,2007-08-15,13.28499984741211,13.664999961853027,13.25,13.505000114440918,29880200.0,-0.021362796753418456,-1.8620690789149157,0.6769242958211397,42.15327844716747,49.74384856827271,0.3070320861816782,0.4337601382112375,0.19828149229076075,1.2895088381289206,9.428614264570248,0.41499996185302734,0.0774779379269308,-0.4057501316070553,-0.9881885718040433,0.17668830858993267,-0.6969693517055493,-0.11453091150856132,1.0150003433227557,3.333318195648515,-31.822834232017527,0.29121922009849427,8,0.440000057220459,0.27250003814697266,0.04875016212463379,1.0949997901916504,0.44999980926513494,2,0.03424914783079114,1.4307676055718088,13.574999809265135,-1.0235299397502413,13.904999732971193,-5.148137159326946,14.020000457763672,0.03424914783079114
3814,2007-08-16,13.30500030517578,13.4350004196167,13.015000343322756,13.100000381469727,27918800.0,0.001505491757123778,-1.2400004069010535,-0.9318167040188573,46.81275233422212,49.168258296099765,0.29360882515311637,0.3904615998471179,0.1571336199950295,1.2397643918719208,9.536993124825555,0.42000007629394354,0.0702324894873243,-0.35824971199035893,-0.959662781835144,0.2431633578544261,-0.6589562469127515,-0.05754317706796641,0.9739998817443887,22.568093096435877,-14.551896264018897,0.3007065349223928,8,0.3524999618530309,0.25249958038330256,0.03499960899353205,0.9749994277954102,0.26999950408935547,3,0.03870720615076584,-1.8620690789149157,13.28499984741211,1.4307676055718088,13.574999809265135,-1.0235299397502413,13.904999732971193,0.03870720615076584
3815,2007-08-17,13.350000381469727,13.484999656677244,13.0600004196167,13.484999656677244,32011000.0,0.0033821928043429317,5.296318797375048,-0.6585332948762054,47.23321439422096,47.937928725837224,0.3119872939867445,0.32262321064308175,0.10251746734334688,1.1668162671631315,9.602873068348048,0.4249992370605451,0.02672307612321312,-0.2882496356964115,-0.8984805873949888,0.32198131600216584,-0.5933651115456993,0.016865840152876288,0.8784398117065457,28.755369022856193,-9.47391816495373,0.30511547584928855,8,0.3074998855590838,0.2324995994567871,-0.10500073432922363,0.9299993515014631,0.19499969482421875,4,0.022471852321214625,-1.2400004069010535,13.30500030517578,-1.8620690789149157,13.28499984741211,1.4307676055718088,13.574999809265135,0.022471852321214625
3816,2007-08-20,13.454999923706055,13.574999809265135,13.25,13.350000381469727,17096800.0,0.007865134025169862,-1.1311441578907755,-0.7777785626991349,52.313878126208884,47.59494802987605,0.233064705463228,0.17708488389722632,-0.014783663607403241,1.0377082713754788,9.223071234552565,0.32499980926513494,0.006956125862405571,-0.1517500877380371,-0.7290329476673847,0.42553277219131047,-0.4403915177027109,0.13689134222663668,0.724902675476077,49.717507427350874,7.718001165510238,0.28864142996467407,8,0.20250034332275568,0.13750028610229492,-0.24125027656555176,0.8249998092651349,0.39000034332275213,0,0.03418803721704289,5.296318797375048,13.350000381469727,-1.2400004069010535,13.30500030517578,-1.8620690789149157,13.28499984741211,0.03418803721704289
3817,2007-08-21,13.675000190734865,13.71500015258789,13.380000114440918,13.399999618530273,23182800.0,0.016350818898274166,-1.1269872025818874,2.619064486830171,51.53373802397957,47.75453357324025,0.034746635539123716,-0.084251639865629,-0.2426872777933884,0.7942349152064896,8.55741171945549,0.33500003814697266,0.036656655052293985,0.0917501926422144,-0.4287481835539726,0.6122485688384014,-0.1684989954558791,0.3519993807403079,0.45830631821289103,94.2857181782638,51.73961894014688,0.26024918809809333,8,-0.017499923706054688,-0.08249998092651545,-0.47250056266784846,0.6049995422363246,-0.19000053405762074,1,0.015722131597011524,-1.1311441578907755,13.454999923706055,5.296318797375048,13.350000381469727,-1.2400004069010535,13.30500030517578,0.015722131597011524
3818,2007-08-22,13.770000457763672,13.9399995803833,13.68000030517578,13.71500015258789,18160000.0,0.006947002976509742,-3.159988403320223,0.20000069357987657,56.45834053555953,48.11534977431139,-0.08310159390159377,-0.2063719694999282,-0.34787370413721774,0.6758361648060074,8.469514126773097,0.2649993896484357,0.02540880246712618,0.19725041389465403,-0.29737835936417056,0.6918791871534786,-0.050063972734758266,0.44456480052406633,0.3185738045590849,81.6217013151437,35.868659650384025,0.24731438662941266,8,-0.1125001907348615,-0.17750024795532227,-0.5675008296966553,0.5099992752075178,-0.6700000762939453,2,-0.0018155825253073354,-1.1269872025818874,13.675000190734865,-1.1311441578907755,13.454999923706055,5.296318797375048,13.350000381469727,-0.0018155825253073354
3819,2007-08-23,13.760000228881836,13.859999656677244,13.5649995803833,13.80500030517578,17207800.0,-0.0007262330101229786,2.8064825753101648,-0.8181786655569104,64.37055471212403,49.85681106021586,-0.12811756581986344,-0.20324823369551837,-0.3488694345273231,0.6630204115010496,8.239563407491815,0.29500007629394354,0.018748682917932413,0.18500018119812012,-0.3127526635916045,0.6827530259878447,-0.06387624119674129,0.4338766035929815,0.2856310766809216,79.54550873154692,26.919492421134912,0.2488764223948621,8,-0.16249990463256836,-0.10249996185302557,-0.5675005912780762,0.5199995040893537,-0.6000003814697266,3,-0.00181690201953022,-3.159988403320223,13.770000457763672,-1.1269872025818874,13.675000190734865,-1.1311441578907755,13.454999923706055,-0.00181690201953022
3820,2007-08-24,13.795000076293945,13.80500030517578,13.649999618530273,13.720000267028807,14682600.0,0.002543593519616749,2.263163178236294,-1.6666596024245532,59.459467818911165,51.43074039704675,-0.22170476679478313,-0.22372837106836485,-0.3921062215581408,0.6032604159305528,7.997185865605691,0.15500068664550604,0.00907818209387834,0.20350003242492676,-0.3007357180023096,0.7077357828521631,-0.0486178427886923,0.4556179076385458,0.20940599077921185,78.985566337764,23.097525176176376,0.2521178752136184,8,-0.31750011444091797,-0.13749980926513494,-0.39625024795532227,0.2324995994567871,-0.49499988555908025,4,-0.015947826445240176,2.8064825753101648,13.760000228881836,-3.159988403320223,13.770000457763672,-1.1269872025818874,13.675000190734865,-0.015947826445240176
3821,2007-08-27,13.6850004196167,13.80500030517578,13.664999961853027,13.755000114440918,8465800.0,-0.00797387865667909,-1.5454466638923245,-0.9333316379079926,53.38753513606276,52.6358621698285,-0.16337439767864126,-0.10368678326498149,-0.29437056920063753,0.6888064450063638,7.420597173157942,0.14000034332275213,-0.02876292747395226,0.08375034332275355,-0.4197623261029797,0.5872630127484868,-0.16800599139011396,0.33550667803562106,0.2798294185064414,54.464392151252895,-2.292863817352014,0.25175633471286674,8,-0.20750045776367188,-0.02750015258788885,-0.28625059127807617,0.21249961853027344,-0.41499996185302734,0,-0.010230203801972149,2.263163178236294,13.795000076293945,2.8064825753101648,13.760000228881836,-3.159988403320223,13.770000457763672,-0.010230203801972149
3822,2007-08-28,13.4399995803833,13.704999923706055,13.43000030517578,13.704999923706055,17876200.0,-0.017902874075341857,1.0754661302105772,3.7857356948228884,38.268160293923394,52.20418237502359,0.06756833671246198,0.1572522922292059,-0.06296042714763317,0.9072017204551965,7.256001546499068,0.2749996185302752,-0.06156568987915989,-0.16625046730041504,-0.6607452109923706,0.3282442763915405,-0.4134978391463928,0.08099690454556274,0.4868370779478237,1.960644983946801,-49.51928432995975,0.24724737184597798,8,0.03750038146972656,0.2175006866455096,0.016250133514404297,0.440000057220459,-0.17999935150146484,1,0.030133980601951382,-1.5454466638923245,13.6850004196167,2.263163178236294,13.795000076293945,2.8064825753101648,13.760000228881836,0.030133980601951382
3823,2007-08-29,13.739999771118164,13.765000343322756,13.44499969482422,13.46500015258789,14857000.0,0.022321443459919266,-1.0317467045310278,-1.0377330651052818,42.59741096155085,51.73581111139345,-0.1800353290563379,-0.1388401277716298,-0.3722171750511798,0.5841460786325321,6.779598412289252,0.3250007629394549,-0.07118342362073271,0.12674975395202637,-0.37132314993719184,0.6248226578412446,-0.12228669799258363,0.37578620589663636,0.15036343461262547,72.09300778243815,23.03524542450908,0.24903645194460913,8,-0.23999977111816406,-0.08249950408935369,-0.25874996185302734,0.08500003814697266,-0.31999969482421875,2,-0.018558960603255348,1.0754661302105772,13.4399995803833,-1.5454466638923245,13.6850004196167,2.263163178236294,13.795000076293945,-0.018558960603255348
3824,2007-08-30,13.675000190734865,13.770000457763672,13.5649995803833,13.600000381469727,11798200.0,-0.004730682785012097,-1.8275707849649774,0.27272695746260506,41.30982379859956,51.077656600768854,-0.06373414861501026,-0.05998275200423642,-0.3130681760691463,0.6253184999041892,7.140359239098071,0.2050008773803711,-0.04813996851046198,0.05100016593933354,-0.4424048045158191,0.5444051363944862,-0.19570231928824278,0.29770265116690986,0.18034850049960305,65.33330281575616,18.81537543123129,0.2467024852275763,8,-0.08000040054321467,-0.017499923706054688,-0.18125033378601252,0.08999967575073065,-0.34500026702881037,3,-0.042047517458516315,-1.0317467045310278,13.739999771118164,1.0754661302105772,13.4399995803833,-1.5454466638923245,13.6850004196167,-0.042047517458516315
3825,2007-08-31,13.774999618530273,13.890000343322756,13.744999885559082,13.800000190734865,16065800.0,0.007312572314489563,-2.4117739456294105,-0.33334181045994227,46.70050515686,50.45394849306342,-0.10851953149362004,-0.11715854627977862,-0.40079071991848814,0.5052644461777724,6.9471465445562375,0.21500015258789062,0.0033114620901333325,0.1199995994567864,-0.3248539704912954,0.5648531694048682,-0.1024271855172536,0.3424263844308264,-0.7599992752075178,74.99984450963503,29.185164563108174,0.22242678497404073,8,-0.11499977111816406,-0.11749935150146307,-0.27624964714050293,-0.03249979019165039,-0.3899993896484375,4,-0.04464608262426806,-1.8275707849649774,13.675000190734865,-1.0317467045310278,13.739999771118164,1.0754661302105772,13.4399995803833,-0.04464608262426806
3826,2007-09-04,13.859999656677244,13.94499969482422,13.755000114440918,13.835000038146973,14385800.0,0.00617060185124263,-1.0540554473003398,-0.9999618539002966,58.26086331555725,51.20140685879427,-0.14530967160726327,-0.17863227788077474,-0.46066740297017716,0.40097946484957525,6.933722639148016,0.18999958038330256,0.042989751395070996,0.18424963951110662,-0.2580680090580625,0.6265672880802757,-0.03690918477347793,0.4054084637956912,-0.8274993133544886,83.49511866315015,31.635809037311667,0.22115882428458472,9,-0.17249965667724432,-0.20249938964843395,-0.3612496852874738,-0.15749979019164861,-0.5850000381469709,1,-0.0404040028725825,-2.4117739456294105,13.774999618530273,-1.8275707849649774,13.675000190734865,-1.0317467045310278,13.739999771118164,-0.0404040028725825
3827,2007-09-05,13.720000267028807,13.850000381469727,13.65999984741211,13.765000343322756,14070000.0,-0.010100966314309456,-1.303023997780552,-1.8000305180440634,63.809538803044724,52.01820666629263,0.0019492480634575315,-0.02743827565302226,-0.2985877322567436,0.5199655142329487,7.235844445280515,0.19999980926513494,0.07869074331788539,0.03625025749206401,-0.4030298721318264,0.4755303871159544,-0.18338980731988208,0.2558903223040101,-0.6509999496459926,55.00011444091726,-2.873586963424998,0.21964006481194545,9,-0.03250026702880682,-0.06249999999999645,-0.2212502956390363,-0.017500400543211114,-0.5600004196166974,2,-0.032798819278928915,-1.0540554473003398,13.859999656677244,-2.4117739456294105,13.774999618530273,-1.8275707849649774,13.675000190734865,-0.032798819278928915
3828,2007-09-06,13.789999961853027,13.859999656677244,13.725000381469727,13.725000381469727,9987000.0,0.005102018473894576,-3.153850668309877,-1.4444326707072992,64.92307511730208,52.07959782242352,-0.07254394719404544,-0.10851466175077817,-0.34701159138127124,0.42683096372708107,6.7808766765550255,0.1399993896484375,0.09558960771703973,0.10974993705749547,-0.3247064128128372,0.5442062869278281,-0.10747823787767175,0.3269781119926627,-0.685959669372556,59.210608870673994,-2.9997581772658037,0.21722817493516647,9,-0.10249996185302734,-0.13249969482421697,-0.2037501335144043,-0.08750009536743164,-0.619999885559082,3,-0.03843362831307595,-1.303023997780552,13.720000267028807,-1.0540554473003398,13.859999656677244,-2.4117739456294105,13.774999618530273,-0.03843362831307595
3829,2007-09-07,13.579999923706055,13.734999656677244,13.505000114440918,13.670000076293945,15172800.0,-0.015228429204343086,1.0909114553982646,-1.3846266707748287,56.424571778683514,51.742387151287126,0.12207544510324553,0.07002813778530026,-0.12323389422393838,0.612319958934533,5.9987214765036905,0.2849998474121094,0.09468449589616945,-0.07800011634826731,-0.4826754465617462,0.3266752138652116,-0.28033778145500676,0.12433754875847214,-0.4423212551318336,17.045427452408283,-47.35624215626951,0.20233766510673942,9,0.10750007629394531,0.07750034332275568,0.05625009536743164,0.12249994277954102,-0.5249996185302752,4,-0.011782021230560158,-3.153850668309877,13.789999961853027,-1.303023997780552,13.720000267028807,-1.0540554473003398,13.859999656677244,-0.011782021230560158
3830,2007-09-10,13.520000457763672,13.670000076293945,13.399999618530273,13.5600004196167,13329400.0,-0.004418222848267095,1.0769323879704653,0.44444326707074133,51.86248062591679,51.57293665015979,0.15529484268761173,0.09554697409380353,-0.05502799602609443,0.6476896724463934,5.206781075931754,0.2700004577636719,0.06971949733829064,-0.11299958229064977,-0.4838789543630071,0.25787978978170756,-0.29843926832682754,0.072440103745528,-0.3500289481394514,22.01849952928735,-42.413083550701515,0.18543968603617836,9,0.15249919891357422,0.1374998092651385,0.11624956130981445,0.18249940872192383,-0.4850006103515625,0,-0.014053293463352823,1.0909114553982646,13.579999923706055,-3.153850668309877,13.789999961853027,-1.303023997780552,13.720000267028807,-0.014053293463352823
3831,2007-09-11,13.664999961853027,13.734999656677244,13.529999732971193,13.574999809265135,11242000.0,0.010724815028100965,-1.2777730682829707,-2.2500059604702063,49.70059162136227,52.843206797652996,0.008001345430439954,-0.07204857896227068,-0.18658196439569963,0.48025024059367105,4.702976111377436,0.21499919891357244,0.028740763779701695,0.04399991035461426,-0.3046908238371433,0.3926906445463718,-0.1303454567412654,0.21834527745049392,-0.46402732482080644,57.608765510164105,-2.920623716915891,0.17434536709587892,9,0.00749969482421875,-0.007499694824216974,-0.04875016212463379,0.022500038146972656,-0.4650001525878924,1,-0.02049028421169663,1.0769323879704653,13.520000457763672,1.0909114553982646,13.579999923706055,-3.153850668309877,13.789999961853027,-0.02049028421169663
3832,2007-09-12,13.664999961853027,13.699999809265135,13.539999961853027,13.609999656677244,10660000.0,0.0,1.5599975585937944,0.611113465858525,46.666646483056354,53.29534407782027,0.048359603158312225,-0.06847081410538536,-0.16979659974320782,0.450556959513845,4.874347384971466,0.1599998474121076,-0.0011723550843747432,0.03949990272522008,-0.3090141767247374,0.3880139821751776,-0.13475713699975778,0.21375694245019794,-0.4342662425091266,57.608765510164105,-0.24215393848120925,0.1742570397249786,9,0.00749969482421875,-0.007499694824216974,-0.06500005722045898,-0.04500007629394531,-0.33500003814697266,2,-0.028540091065603512,-1.2777730682829707,13.664999961853027,1.0769323879704653,13.520000457763672,1.0909114553982646,13.579999923706055,-0.028540091065603512
3833,2007-09-13,13.739999771118164,13.850000381469727,13.614999771118164,13.649999618530273,16451200.0,0.005488460261581007,-1.9375104308227833,1.6363573311138326,49.39022901011943,54.193166879100254,-0.029770938319588325,-0.11345215101781747,-0.23179036206839854,0.34671706025752336,4.913657058110823,0.2350006103515625,-0.00822282486288195,0.09174971580505442,-0.22071530381840354,0.4042147354285124,-0.06448279400667367,0.24798222561678251,-0.48069541275505046,75.5554613656593,19.60404430994575,0.15623250981172876,9,-0.06750011444091797,-0.08249950408935369,-0.1862499713897705,-0.14750003814697443,-0.689999580383299,3,-0.04221251334554088,1.5599975585937944,13.664999961853027,-1.2777730682829707,13.664999961853027,1.0769323879704653,13.520000457763672,-0.04221251334554088
3834,2007-09-14,13.81999969482422,13.875,13.625,13.645000457763672,11803800.0,0.005822410847067028,-1.3255797448590336,1.9444326707074329,50.74182951787595,54.64220291921315,-0.09726848445598968,-0.16115380849435113,-0.29726408962856254,0.23988567037269526,4.373955948155429,0.25,0.04064540891892854,0.1459996700286883,-0.13013137226266558,0.4221307123200422,0.00793414888301136,0.28406519117436524,-0.533267523002662,88.42099768307557,33.92160022060898,0.13806552114567716,9,-0.14750003814697443,-0.16249942779541016,-0.261249780654909,-0.2274999618530309,-0.7249994277954137,4,-0.0470332585299339,-1.9375104308227833,13.739999771118164,1.5599975585937944,13.664999961853027,-1.2777730682829707,13.664999961853027,-0.0470332585299339
3835,2007-09-17,13.649999618530273,13.755000114440918,13.510000228881836,13.755000114440918,15155200.0,-0.012301018816781473,3.6666424464809584,-0.6000054495912746,48.99711055475491,53.61289705690178,0.059380118426476614,0.03422875751472887,-0.11779870118920854,0.3778015528128904,4.0849832478712065,0.3099994659423846,0.056759658008113334,-0.03900036811828578,-0.26991614131122077,0.19191540507464921,-0.15445825471475239,0.07645751847818083,-0.3369367457886092,38.35602121600083,-15.480755048919484,0.11545788659646715,9,-0.012499809265136719,0.007500648498536933,-0.02624964714050293,-0.05749988555908381,-0.5799999237060529,0,-0.0435896945042229,-1.3255797448590336,13.81999969482422,-1.9375104308227833,13.739999771118164,1.5599975585937944,13.664999961853027,-0.0435896945042229
3836,2007-09-18,13.914999961853027,13.989999771118164,13.59000015258789,13.68000030517578,18125600.0,0.019413945108321284,1.0779240081149168,-2.238081397989136,63.456120652670776,53.573628373526894,-0.22014898694160578,-0.20505588161548616,-0.36667428403422164,0.08209192977396818,3.9560407978325682,0.39999961853027344,0.0890248549799324,0.2029999732971195,-0.021321180666850736,0.42732112726108973,0.09083939631513438,0.3151605502791046,-0.5766596162280617,84.37502483529235,22.98583199947919,0.11216057698198506,9,-0.2200002670288086,-0.31749963760375977,-0.27375006675720215,-0.3225002288818377,-0.880000114440918,1,-0.06324111511702302,3.6666424464809584,13.649999618530273,-1.3255797448590336,13.81999969482422,-1.9375104308227833,13.739999771118164,-0.06324111511702302
3837,2007-09-19,13.890000343322756,14.095000267028807,13.80500030517578,13.899999618530273,20991800.0,-0.0017965949406256732,-2.2222334073315992,-0.04255016942961288,55.03358668693502,52.47479632570833,-0.18830072868736458,-0.1719384969601574,-0.32180059159954943,0.078479871712128,4.323503012407897,0.28999996185302734,0.10118718934099924,0.16725034713745224,-0.06984780865345996,0.40434850292836444,0.048701269241997025,0.28579942503290745,-0.5125604321681987,64.95728028404871,4.718723323734864,0.11854907789545581,9,-0.14250040054321467,-0.33500003814697443,-0.2487504482269305,-0.29750061035156605,-0.805000305175783,2,-0.04967606313914308,1.0779240081149168,13.914999961853027,3.6666424464809584,13.649999618530273,-1.3255797448590336,13.81999969482422,-0.04967606313914308
3838,2007-09-20,13.744999885559082,13.975000381469727,13.670000076293945,13.8100004196167,19386600.0,-0.010439197565130232,-1.837210127570483,6.500524558894813,52.22929278571692,52.00865421537871,-0.05627246785175721,-0.03046922595472168,-0.1562669287744427,0.19756712294254797,4.1166275223323225,0.30500030517578125,0.07713856107058881,0.02349991798400808,-0.2128116486770839,0.25981148464510007,-0.09465586534653703,0.14165570131455318,-0.31015514593458526,40.17087886380729,-18.620873537688766,0.11815578333054566,9,0.0025000572204589844,-0.18999958038330078,-0.10374999046325684,-0.1525001525878924,-0.6599998474121094,3,-0.030192794856916616,-2.2222334073315992,13.890000343322756,1.0779240081149168,13.914999961853027,3.6666424464809584,13.649999618530273,-0.030192794856916616
3839,2007-09-21,13.734999656677244,13.949999809265135,13.734999656677244,13.744999885559082,25109800.0,-0.0007275539443506451,-41.99904634749569,0.15384841104495237,48.648648648648596,51.65156177346002,-0.024555616466232166,-0.023650588756382263,-0.12494276827209738,0.1814127560281893,4.212637878936852,0.21500015258789062,0.05262020445937843,0.014749717712399857,-0.22096809467274348,0.2504675300975432,-0.10310918848017181,0.13260862390497152,-0.24734247486040317,38.46143814077517,-17.52496755616543,0.11785890619257194,9,0.06750059127807795,-0.17999935150146307,-0.09374976158141912,-0.1774997711181623,-0.6199998855590803,4,-0.04987255064177365,-1.837210127570483,13.744999885559082,-2.2222334073315992,13.890000343322756,1.0779240081149168,13.914999961853027,-0.04987255064177365
3840,2007-09-24,13.574999809265135,13.779999732971193,13.475000381469727,13.71500015258789,23377000.0,-0.01164906089635942,1.2592586051604306,13.999713904250981,40.8360083261067,50.66660807398718,0.16099687905731308,0.12545442737192047,0.0531883563324822,0.3121460336952371,4.510138580494133,0.3049993515014666,0.01418215368596698,-0.13425011634826767,-0.37574272269981535,0.10724249000328001,-0.2549964195240406,-0.013503813172494716,0.5200004577636719,16.128942944115973,-34.87506635918926,0.12074630317577341,9,0.21000051498413264,0.002500534057618964,0.03250026702881037,-0.08750009536742986,-0.5,0,-0.03535908279782973,-41.99904634749569,13.734999656677244,-1.837210127570483,13.744999885559082,-2.2222334073315992,13.890000343322756,-0.03535908279782973
3841,2007-09-25,13.545000076293945,13.600000381469727,13.414999961853027,13.479999542236328,13688200.0,-0.00220992511180107,1.114276683632876,-0.464288390406054,43.944624803077716,50.364161220656214,0.1924195065976182,0.15223297261823276,0.10118340134159709,0.30945370072753065,4.889901030844218,0.18500041961669922,0.005352653759519654,-0.15724983215332067,-0.4095753089050973,0.09507564459845597,-0.2834125705292081,-0.03108709377743324,0.53760019302368,19.1176553085977,-30.084562053063326,0.12616273837588807,9,0.21000003814697266,0.12750005722045898,0.07500004768371582,-0.09000015258789062,-0.2049999237060547,1,-0.035068318847857105,1.2592586051604306,13.574999809265135,-41.99904634749569,13.734999656677244,-1.837210127570483,13.744999885559082,-0.035068318847857105
3842,2007-09-26,13.845000267028807,13.90999984741211,13.43000030517578,13.579999923706055,24143800.0,0.022148408198233493,1.4303804803144564,4.07689486193841,51.641800902318586,50.614335875345006,-0.08868910830029897,-0.12213162403857858,-0.17357945761867377,-0.014481076761258649,4.738609289067767,0.4799995422363299,0.01961815781725562,0.12250032424926616,-0.1049916522578993,0.3499923007564316,0.008754335995684315,0.236246312502848,0.2108959899902345,76.78571124466295,27.65774550397323,0.11374598825358229,9,-0.09000015258788885,-0.10750007629394354,-0.22000002861022772,-0.39000034332275213,-0.9300003051757795,2,-0.0585049045860746,1.114276683632876,13.545000076293945,1.2592586051604306,13.574999809265135,-41.99904634749569,13.734999656677244,-0.0585049045860746
3843,2007-09-27,13.484999656677244,13.574999809265135,13.265000343322756,13.494999885559082,56411000.0,-0.026002210430352002,2.64705090374629,-0.03773666387163176,47.39725268609579,50.24271622736944,0.2585221594634337,0.2295548961226963,0.19784065345393742,0.322042826269449,4.8165087684110475,0.5799999237060511,0.020053617447809202,-0.2247502803802508,-0.4755064991814226,0.026005938420921026,-0.3501283897808367,-0.09937217097966489,0.5452607485351564,32.11671312061936,-20.199119545317636,0.12537810940058552,9,0.19500064849853693,0.19500064849853693,0.14000058174133478,-0.02999973297118963,-0.7199993133544886,3,-0.02966256052755678,1.4303804803144564,13.845000267028807,1.114276683632876,13.545000076293945,1.2592586051604306,13.574999809265135,-0.02966256052755678
3844,2007-09-28,13.100000381469727,13.449999809265135,12.975000381469727,13.4350004196167,46547600.0,-0.028550187987352427,1.6027450232410034,33.49923707800282,40.23255463224094,49.268876680423446,0.5930103779329592,0.6000318528755777,0.5705172220271066,0.6824455102336131,5.203663699983808,0.5099992752075178,0.016436118036853742,-0.580999565124511,-0.9516971926942404,-0.21030193755478166,-0.7663483789093757,-0.39565075133964633,0.8843444200292954,13.3689915933816,-41.01208326482478,0.18534881378486484,9,0.434999942779541,0.434999942779541,0.5249998569488525,0.3549995422363281,-0.6200008392333984,4,-0.001145064342438662,2.64705090374629,13.484999656677244,1.4303804803144564,13.845000267028807,1.114276683632876,13.545000076293945,-0.001145064342438662
3845,2007-10-01,13.15999984741211,13.274999618530273,13.079999923706055,13.135000228881836,21456000.0,0.00458011177062656,-1.888879469899264,-0.07462571845829312,37.772391838762964,46.41512903443369,0.5098065144735298,0.5181622231835128,0.4987993435205951,0.5990663331008026,5.804851861270204,0.19499969482421875,0.0016987638000642846,-0.4902501106262207,-0.9246700873302078,-0.05583013392223357,-0.7074600989782152,-0.27304012227422625,0.7435974004845693,19.786050439710408,-32.774524158882045,0.2172099883519938,10,0.3750004768371582,0.3750004768371582,0.4675004482269287,0.2950000762939453,-0.6849994659423828,0,-0.0034194587245982566,1.6027450232410034,13.100000381469727,2.64705090374629,13.484999656677244,1.4303804803144564,13.845000267028807,-0.0034194587245982566
3846,2007-10-02,13.300000190734865,13.350000381469727,13.135000228881836,13.135000228881836,18567600.0,0.010638324084045303,-1.6060630581163482,6.600099183642399,41.72336091275938,44.93621505952528,0.30552328212358404,0.3521098812242318,0.34088989518273927,0.44025480548919127,6.173189065146052,0.21500015258789062,-0.020958050148351504,-0.32224979400634624,-0.7716759532903836,0.12717636527769116,-0.5469628736483649,-0.09753671436432754,0.5293093078476581,34.75935774333008,-16.45368309585627,0.22471307964201911,10,0.1750001907348615,0.23500013351440252,0.2674999237060529,0.15499973297118963,-1.2449998855590856,1,-0.01691732167240656,-1.888879469899264,13.15999984741211,1.6027450232410034,13.100000381469727,2.64705090374629,13.484999656677244,-0.01691732167240656
3847,2007-10-03,13.270000457763672,13.350000381469727,13.1850004196167,13.1850004196167,12803800.0,-0.002255618988042718,-2.882350301248752,0.5151518654451871,39.12038549637871,43.47966980515437,0.2663352285512879,0.36540257376716667,0.3503283878776884,0.45051908456069256,6.7723103858818305,0.16499996185302734,-0.029990432214747287,-0.3297495365142815,-0.8029965545177227,0.14349748148915964,-0.5663730455160021,-0.09312602751256094,0.49096431144982766,49.16672627136843,0.990172447338665,0.23662350900172058,10,0.19249963760375977,0.2649998664855957,0.2974996566772461,0.1849994659423828,-1.570000648498537,2,0.0052750333390731985,-1.6060630581163482,13.300000190734865,-1.888879469899264,13.15999984741211,1.6027450232410034,13.100000381469727,0.0052750333390731985
3848,2007-10-04,13.260000228881836,13.345000267028807,13.18000030517578,13.244999885559082,12476800.0,-0.0007535967247073172,-1.2758693264404906,0.1764745481268723,36.60288456799923,42.14125157397111,0.22384277247065576,0.3516921268587936,0.3445465312127105,0.4461936961885975,7.442641909793596,0.16499996185302734,-0.09413999702955955,-0.3132497787475579,-0.8007812368009404,0.1742816793058246,-0.5570155077742491,-0.06948404972086664,0.4380873893121624,60.000040154756654,16.215432232908405,0.2437657290266913,10,0.18249988555908203,0.27500009536743164,0.30749988555908203,0.19499969482421875,-1.9750003814697266,3,-0.026018119236329795,-2.882350301248752,13.270000457763672,-1.6060630581163482,13.300000190734865,-1.888879469899264,13.15999984741211,-0.026018119236329795
3849,2007-10-05,13.420000076293945,13.460000038146973,13.225000381469727,13.354999542236328,16055600.0,0.012066353291880771,2.2413643419010287,4.333269756500731,44.47116464729179,42.54515783188056,0.016160727342050762,0.1887691865589396,0.17884144745883113,0.27672481108555047,7.29011152249012,0.2349996566772461,-0.13749509304013863,-0.1452499389648434,-0.6375427198091081,0.34704284187942136,-0.3913963293869749,0.1008964514572881,0.22024056296211114,89.47369741930788,43.14340666117025,0.2461463904221323,10,0.022500038146972656,0.11500024795532227,0.15875005722045898,0.034999847412109375,-1.8500003814697248,4,-0.04880772945212042,-1.2758693264404906,13.260000228881836,-2.882350301248752,13.270000457763672,-1.6060630581163482,13.300000190734865,-0.04880772945212042
3850,2007-10-08,13.329999923706055,13.375,13.1899995803833,13.34000015258789,13458000.0,-0.006706419677811604,3.6250149011754047,-0.15384841104492503,34.645666137848764,41.51194020241068,0.07571513591440926,0.278061492790032,0.27003240472912005,0.35815331610980294,6.862704245258939,0.23000049591064453,-0.17120113734332065,-0.22575006484985316,-0.7289321367031008,0.27743200700339443,-0.47734110077647784,0.025840971076771524,0.2570214949270948,59.99994131231532,17.718578981411838,0.2515910359266239,10,0.11250019073486328,0.2050004005432129,0.2962501049041748,0.125,-1.3350000381469727,0,-0.06376597046771826,2.2413643419010287,13.420000076293945,-1.2758693264404906,13.260000228881836,-2.882350301248752,13.270000457763672,-0.06376597046771826
3851,2007-10-09,13.385000228881836,13.43000030517578,13.1899995803833,13.270000457763672,13938600.0,0.0041260544253993725,1.3414713571953822,-11.49971390425329,36.950904265412156,39.87961835386552,-0.00488124752292407,0.21187152310440283,0.21608062867047018,0.29265861289816186,6.57581185867134,0.2400007247924787,-0.19943609735689094,-0.1567497730255134,-0.6627064737013377,0.3492069276503109,-0.40972812336342557,0.09622857731239876,0.15305950677823965,73.21432828907275,32.40501953305275,0.2529783503379117,10,-0.1100001335144043,0.15000009536743164,0.27374982833862305,0.06999969482421875,-1.260000228881836,1,-0.06798653954809308,3.6250149011754047,13.329999923706055,2.2413643419010287,13.420000076293945,-1.2758693264404906,13.260000228881836,-0.06798653954809308
3852,2007-10-10,13.274999618530273,13.354999542236328,13.220000267028807,13.255000114440918,15583600.0,-0.008218200109866736,-2.0000105964755335,0.17390907733899458,37.63157564517303,38.794543127096325,0.01761414891726254,0.3068906383324368,0.3307088457022864,0.3875865085631389,6.273415451022419,0.16499996185302912,-0.2056878685598189,-0.2472503662109382,-0.7631702029195289,0.26866947049765244,-0.5052102845652335,0.010709552143357115,0.21801536879457473,33.9283585546375,-6.674126342090489,0.25795991835429494,10,-0.05749940872192383,0.26000070571899414,0.39750051498413086,0.18000030517578125,-1.2249994277954084,2,-0.09190202247927182,1.3414713571953822,13.385000228881836,3.6250149011754047,13.329999923706055,2.2413643419010287,13.420000076293945,-0.09190202247927182
3853,2007-10-11,13.15999984741211,13.3149995803833,13.09000015258789,13.289999961853027,21131000.0,-0.00866288319569053,1.5000026491048675,-6.500166897143675,35.6608534552261,38.28657632965023,0.0912616797189294,0.3965412175721674,0.44071346047354965,0.48405724682927165,6.688934323954846,0.22499942779541016,-0.22128280600970385,-0.3332501411437985,-0.8626615853607689,0.19616130307317192,-0.5979558632522828,-0.06854441903531416,0.29157397144432906,18.918842290571767,-21.047554086525494,0.26470572210848503,10,0.1100001335144043,0.3750004768371582,0.5125002861022949,0.2950000762939453,-1.5749998092651367,3,-0.11094225342518382,-2.0000105964755335,13.274999618530273,1.3414713571953822,13.385000228881836,3.6250149011754047,13.329999923706055,-0.11094225342518382
3854,2007-10-12,13.170000076293945,13.175000190734865,13.039999961853027,13.130000114440918,15329800.0,0.0007598958205006223,4.399988555951546,-0.3076917433884752,39.083568067393685,38.43226257727587,0.10307450791750306,0.3534704479157895,0.4302446094969987,0.4575535942694984,7.281887112555271,0.1350002288818377,-0.2776275744794674,-0.2907499313354496,-0.8154881471804583,0.2339882845095591,-0.5531190392579539,-0.028380823412945233,0.24344786757155568,33.333333333333485,-9.249777589462319,0.2623691079225044,10,0.07999992370605469,0.36500024795532227,0.502500057220459,0.2849998474121094,-1.734999656677246,4,-0.14312833849369855,1.5000026491048675,13.15999984741211,-2.0000105964755335,13.274999618530273,1.3414713571953822,13.385000228881836,-0.14312833849369855
3855,2007-10-15,13.05500030517578,13.15999984741211,13.0,13.140000343322756,15685600.0,-0.008731949161121522,1.5600170899741361,-2.1250029802351698,37.37114339620041,37.94868285321377,0.22530723464436697,0.4443930841260908,0.5532623649336355,0.5561717132575499,7.552798910153966,0.1700000762939453,-0.30518605137531196,-0.37599973678589116,-0.9225736829978999,0.17057420942611756,-0.6492867098918946,-0.10271276367988769,0.3233718336980598,12.790759567785875,-31.40726817032327,0.27328697310600436,10,0.17499971389770685,0.4800000190734881,0.6174998283386248,0.5000000000000018,-1.5050001144409144,0,-0.11374956534951719,4.399988555951546,13.170000076293945,1.5000026491048675,13.15999984741211,-2.0000105964755335,13.274999618530273,-0.11374956534951719
3856,2007-10-16,13.03499984741211,13.119999885559082,12.864999771118164,13.039999961853027,17893600.0,-0.0015320151126875237,2.0909111926711557,0.058824849375621636,25.60240877333996,36.44668543954278,0.22771046044106136,0.4164367665221995,0.5718647175277187,0.5641383799574076,8.220611117833023,0.25500011444091797,-0.2851828206452751,-0.35200018882751394,-0.8757256784491041,0.17172530079407622,-0.613862933638309,-0.09013744401671886,0.31110255086940164,34.69390932693917,-5.159670925677638,0.2618627448107948,10,0.12750005722045898,0.44500017166137695,0.630000114440918,0.5200004577636719,-1.6300001144409162,1,-0.0797851917167074,1.5600170899741361,13.05500030517578,4.399988555951546,13.170000076293945,1.5000026491048675,13.15999984741211,-0.0797851917167074
3857,2007-10-17,13.199999809265135,13.3149995803833,13.029999732971193,13.050000190734865,31505600.0,0.012658225069775098,-1.9999899613512395,-29.999237078008065,40.273043763556494,36.85448090571582,0.05781672385426795,0.20774439127546174,0.4036477542856307,0.38554684290089547,8.259298704083482,0.2849998474121076,-0.2589917641360664,-0.15250020027160893,-0.6251243603752208,0.3201239598320029,-0.388812280323414,0.08381187978019611,-0.3350000381469709,74.4444844752348,32.223755495378306,0.23631208005180568,10,-0.03749990463256658,0.2800002098083514,0.4650001525878924,0.3575000762939471,-1.6649999618530256,2,-0.08143938066655032,2.0909111926711557,13.03499984741211,1.5600170899741361,13.05500030517578,4.399988555951546,13.170000076293945,-0.08143938066655032
3858,2007-10-18,13.329999923706055,13.40999984741211,13.06999969482422,13.175000190734865,18800400.0,0.009848493660558288,1.158734003227348,1.0333341810460053,59.50410552515883,38.52480766992327,-0.06840302837360746,0.04749446651008782,0.2622035718095681,0.24289246350775429,8.654828256492722,0.34000015258788885,-0.24786443039483785,-0.001750087738036754,-0.43676090119292255,0.43326072571684904,-0.21925549446547876,0.21575531898940525,-0.4650001525878906,85.3211169712008,37.8211638589578,0.21750540672744278,10,-0.18249988555908203,0.15000009536743164,0.33500003814697266,0.22749996185302734,-2.239999771118164,3,-0.09602398651892263,-1.9999899613512395,13.199999809265135,2.0909111926711557,13.03499984741211,1.5600170899741361,13.05500030517578,-0.09602398651892263
3859,2007-10-19,13.050000190734865,13.354999542236328,13.039999961853027,13.329999923706055,25239600.0,-0.021005231400882396,-1.099995867413923,-1.8064530022334568,46.15386154395075,39.803496048379046,0.17164285815662694,0.2883271857101608,0.5219504077416506,0.5074434049476171,9.112722692123276,0.3149995803833008,-0.23460458712344057,-0.24749984741210795,-0.6558791625307538,0.16087946770653794,-0.45168950497143,-0.043310189852785896,-0.16320041656494233,33.94502637040388,-16.35579536019496,0.20418965755932258,10,0.0974998474121076,0.42999982833862127,0.6149997711181623,0.507499694824217,-1.7449998855590856,4,-0.11226054645025996,1.158734003227348,13.329999923706055,-1.9999899613512395,13.199999809265135,2.0909111926711557,13.03499984741211,-0.11226054645025996
3860,2007-10-22,13.095000267028807,13.19499969482422,12.9399995803833,12.970000267028807,12120600.0,0.0034482816579490816,-1.7567375301565766,-0.44642899717644297,42.322105939921975,40.40029623443569,0.10035599777448745,0.21662966317244248,0.4569639309134068,0.4462211883627827,9.167662364992005,0.25500011444091975,-0.21379218961349267,-0.17849979400634908,-0.5744410350309792,0.21744144701828105,-0.37647041451866414,0.019470826505965988,-0.18727248992919598,42.201919947363855,-9.649026260792489,0.19797062051231515,10,0.0424995422363299,0.3849997520446795,0.5699996948242205,0.4624996185302752,-1.6150007247924787,0,-0.12676592696158484,-1.099995867413923,13.050000190734865,1.158734003227348,13.329999923706055,-1.9999899613512395,13.199999809265135,-0.12676592696158484
3861,2007-10-23,13.06999969482422,13.06999969482422,12.925000190734865,13.03499984741211,15736400.0,-0.0019091692779521496,7.285722070843845,0.2799987792968892,42.48118467698452,40.93914168241475,0.08490323145379719,0.21525609311182592,0.4649829017595142,0.45213481143733425,9.05601280797534,0.17000007629394176,-0.22693439739167864,-0.17975034713744975,-0.563930633153829,0.20442993887892946,-0.37184049014563847,0.012339795870738968,0.34000015258788885,29.89682613030161,-21.372727920732782,0.1920901430081894,10,0.06750011444091619,0.4100003242492658,0.5775003433227521,0.4875001907348615,-1.5499992370605487,1,-0.11629682781792894,-1.7567375301565766,13.095000267028807,-1.099995867413923,13.050000190734865,1.158734003227348,13.329999923706055,-0.11629682781792894
3862,2007-10-24,13.03499984741211,13.06999969482422,12.8149995803833,12.949999809265135,26540800.0,-0.0026778766816628607,2.2903297257719637,2.4285831062669576,41.697411779941426,41.609870385160896,0.09194827821486307,0.19653792536625758,0.49288283419815926,0.4700454790541606,9.81535174371711,0.25500011444091975,-0.21374958919748543,-0.1742501735687263,-0.4495733786262104,0.10107303148875779,-0.31191177609746923,-0.036588571039983364,0.36530000686645536,36.97481820090623,-12.64550674884893,0.13766160252874224,10,0.0774998664855957,0.4200000762939453,0.6112501621246338,0.5225000381469727,-1.3400001525878888,2,-0.12504795807608138,7.285722070843845,13.06999969482422,-1.7567375301565766,13.095000267028807,-1.099995867413923,13.050000190734865,-0.12504795807608138
3863,2007-10-25,13.085000038146973,13.239999771118164,12.899999618530273,13.100000381469727,24769000.0,0.003835841298056586,1.3050926359959785,-0.1764745481268686,36.54620258158109,41.32794088673727,0.03373852765966667,0.12125086123671203,0.44556634609716994,0.404989420484803,10.174235531580363,0.3400001525878906,-0.20962013292870907,-0.10425000190734934,-0.3519611372884981,0.1434611334737994,-0.22810556959792372,0.019605565783225032,0.29188780517578117,50.00008830318369,5.197013214646574,0.1238555676905742,10,0.027499675750732422,0.309999942779541,0.5662500858306885,0.4724998474121094,-1.6800003051757795,3,-0.11845626184303515,2.2903297257719637,13.03499984741211,7.285722070843845,13.06999969482422,-1.7567375301565766,13.095000267028807,-0.11845626184303515
3864,2007-10-26,13.085000038146973,13.21500015258789,12.970000267028807,13.1850004196167,10769600.0,0.0,2.0625014901175627,6.666539513001462,39.39395941068784,41.552698221680316,0.022812242128338767,0.1265581554550277,0.44766060768639804,0.3932934794890386,9.723027213427308,0.2449998855590838,-0.2005688369074612,-0.10349998474121058,-0.3524367309392247,0.1454367614568035,-0.22796835784021852,0.020968388357797352,0.26941227465820283,63.52949096253745,19.79574003645304,0.12446837309900707,10,0.027499675750732422,0.2974996566772461,0.5662500858306885,0.4724998474121094,-1.9149999618530291,4,-0.15246464499373458,1.3050926359959785,13.085000038146973,2.2903297257719637,13.03499984741211,7.285722070843845,13.06999969482422,-0.15246464499373458
3865,2007-10-29,13.114999771118164,13.154999732971193,12.989999771118164,13.09000015258789,12670000.0,0.0022926811527499424,2.142870118074405,-0.2499952316466078,38.05308838273861,42.93610706716906,0.0024791830939854265,0.09804087982207754,0.4186962060508286,0.35732184349005713,9.247435037093501,0.16499996185302912,-0.1757021067017348,-0.07125024795532298,-0.32207789639402584,0.1795774004833799,-0.19666407217467352,0.05416357626402757,0.21783603239013694,70.58824849375624,29.320215683668586,0.12541382421935127,10,-0.0025000572204589844,0.24749994277954102,0.5637505054473877,0.44250011444091797,-1.7899999618530291,0,-0.13800987400155074,2.0625014901175627,13.085000038146973,1.3050926359959785,13.085000038146973,2.2903297257719637,13.03499984741211,-0.13800987400155074
3866,2007-10-30,13.074999809265135,13.149999618530273,12.989999771118164,13.015000343322756,11428000.0,-0.0030499399581475073,-1.9090719933416562,2.4000152590217545,40.566050467345086,42.968663367590004,0.05447887097191462,0.12682234131019854,0.4559030755192701,0.3892204581009686,9.021182702585607,0.15999984741210938,-0.16270192976102216,-0.10000019073486577,-0.3495261277254773,0.14952574625574577,-0.22476315923017154,0.024762777760440002,0.2371225453181669,61.17649698751207,18.1959986762062,0.12476296849530596,10,0.037499904632570136,0.28749990463257014,0.6062505245208758,0.4825000762939471,-1.6499996185302699,1,-0.12198854992705743,2.142870118074405,13.114999771118164,2.0625014901175627,13.085000038146973,1.3050926359959785,13.085000038146973,-0.12198854992705743
3867,2007-10-31,13.34000015258789,13.375,13.050000190734865,13.06999969482422,22541200.0,0.020267712978089047,-1.0967765752573513,4.500047684140492,57.438023042644204,42.739098647310605,-0.21073501855008736,-0.1398342906668475,0.18403902818956652,0.1186153430943051,8.798542077531105,0.32499980926513494,-0.12826826379607148,0.16150016784667898,-0.0954885205639826,0.41848885625734056,0.033005823641348186,0.28999451205200977,-0.5250005722045898,92.63161698864025,44.682174050860105,0.12849434420533037,10,-0.24500036239624023,0.022499561309814453,0.3737499713897705,0.24249982833862305,-2.0299997329711914,2,-0.13643175967064347,-1.9090719933416562,13.074999809265135,2.142870118074405,13.114999771118164,2.0625014901175627,13.085000038146973,-0.13643175967064347
3868,2007-11-01,12.914999961853027,13.34000015258789,12.899999618530273,13.199999809265135,28337200.0,-0.031859084398317306,-1.7936494480808471,-1.0555532008081496,42.15384723730982,42.29465261323939,0.16674133215679987,0.271936434276828,0.5940328497483929,0.5338858002845299,8.403738468221551,0.4400005340576172,-0.08059308665781728,-0.2462500095367428,-0.5255513357502597,0.03305131667677408,-0.38590067264350125,-0.10659934642998437,-0.08880037307739208,3.1579644791737778,-44.71365459728462,0.13965066310675833,11,0.17999982833862305,0.2799997329711914,0.8312501907348633,0.6775002479553223,-1.5500001907348633,3,-0.09446382273575804,-1.0967765752573513,13.34000015258789,-1.9090719933416562,13.074999809265135,2.142870118074405,13.114999771118164,-0.09446382273575804
3869,2007-11-02,12.765000343322756,13.050000190734865,12.654999732971193,13.0,28621600.0,-0.011614372355658098,1.3582114196080861,0.8245606403340863,41.26506560529284,42.17720368716949,0.30403476401273366,0.39036322094963083,0.7272960781950708,0.6729451539166593,8.776489002226223,0.3950004577636719,-0.08106553034210506,-0.36349964141845525,-0.6675615343085948,-0.05943774852831574,-0.515530587863525,-0.2114686949733855,0.6099996566772443,15.277856882678273,-35.501532043758424,0.15203094644506954,11,0.24999952316284002,0.29249954223632635,0.9149999618530256,0.8274998664855939,-1.815000534057619,4,-0.10654136888158916,-1.7936494480808471,12.914999961853027,-1.0967765752573513,13.34000015258789,-1.9090719933416562,13.074999809265135,-0.10654136888158916
3870,2007-11-05,12.479999542236328,12.664999961853027,12.40999984741211,12.640000343322756,27537000.0,-0.0223267366565727,1.428572077329349,0.6808554674025653,35.58441622781157,41.41089608170583,0.5505161432148746,0.6412987803730381,0.9907753645616708,0.9465147272997196,9.324588156079587,0.3550004959106463,-0.13336311490520814,-0.6060004234313965,-1.0120028426525884,-0.19999800421020453,-0.8090016330419925,-0.4029992138208005,0.8806004524230957,7.253853238934414,-43.67819412961076,0.20300120961059603,11,0.41250038146972656,0.4550004005432129,1.0550007820129395,1.1125006675720215,-1.5399999618530273,0,-0.10496790977507053,1.3582114196080861,12.765000343322756,-1.7936494480808471,12.914999961853027,-1.0967765752573513,13.34000015258789,-0.10496790977507053
3871,2007-11-06,12.475000381469727,12.574999809265135,12.295000076293945,12.5,16070400.0,-0.00040057379406810423,2.200010899182606,0.1562468335190985,29.46177657873595,40.051381059349666,0.516560671073675,0.605681078733209,0.9772973531643405,0.9386601677259936,10.240331129618815,0.27999973297118963,-0.14742612015562706,-0.5654995918273933,-1.030143129071396,-0.10085605458339053,-0.7978213604493956,-0.333177823205391,0.8475756072998042,16.666696101061227,-29.99857948360407,0.2323217686220017,11,0.3599996566772461,0.4024996757507324,1.059999942779541,1.1624999046325684,-1.7250003814697266,1,-0.09218441178669579,1.428572077329349,12.479999542236328,1.3582114196080861,12.765000343322756,-1.7936494480808471,12.914999961853027,-0.09218441178669579
3872,2007-11-07,12.05500030517578,12.414999961853027,12.050000190734865,12.324999809265135,36773600.0,-0.03366733975558123,-1.607143708638648,10.80014496070802,18.978116078157584,38.09937144785817,0.8749378071715856,0.979832037847908,1.3814571781737062,1.3441119482702355,11.425683042780964,0.4250001907348615,-0.17209525338339304,-0.9244997024536143,-1.551488206563949,-0.29751119834327966,-1.2379939545087826,-0.6110054503984461,1.2059211288452154,0.3876057820755267,-39.678271666781015,0.3134942520551677,11,0.6574997901916522,0.6999998092651385,1.4500000476837176,1.5824999809265154,-1.4300003051757795,2,-0.05226048100309266,2.200010899182606,12.475000381469727,1.428572077329349,12.479999542236328,1.3582114196080861,12.765000343322756,-0.05226048100309266
3873,2007-11-08,11.699999809265135,12.045000076293945,11.475000381469727,11.94499969482422,52779600.0,-0.029448402067499435,1.5617926479318156,0.9074086501951636,18.309866091656488,35.756694412410226,1.1318405153079656,1.2857666892692254,1.7064943118753622,1.6829109884629023,12.574491497750879,0.5799999237060529,-0.20842272394494543,-1.2065001964569113,-2.0482095893928847,-0.36479080352093796,-1.6273548929248989,-0.7856454999889237,1.4640479252929701,14.285679685281252,-25.457507558932093,0.42085469646798696,11,0.7250003814697283,0.7675004005432147,1.7987504005432147,1.93750047683716,-1.6249999999999982,3,-0.033333281709936324,-1.607143708638648,12.05500030517578,2.200010899182606,12.475000381469727,1.428572077329349,12.479999542236328,-0.033333281709936324
3874,2007-11-09,11.28499984741211,11.649999618530273,11.28499984741211,11.524999618530273,37158600.0,-0.03547008278789798,-2.0416676600783603,0.9795913600958982,13.800005416868117,33.0619074162024,1.413280654239788,1.6361949647341696,2.0881862474283324,2.081287378418965,13.704572547976184,0.41499996185302557,-0.2567746716830399,-1.5272501468658444,-2.627242875866461,-0.42725741786522775,-2.0772465113661536,-0.9772537823655352,1.7101431518371584,0.0,-37.803271656566864,0.5499963645003086,11,1.0450000762939453,1.0875000953674316,2.2037503719329834,2.3525004386901855,-0.9849996566772461,4,0.007089049604586339,1.5617926479318156,11.699999809265135,-1.607143708638648,12.05500030517578,2.200010899182606,12.475000381469727,0.007089049604586339
3875,2007-11-12,11.56999969482422,11.770000457763672,11.3100004196167,11.3100004196167,43949800.0,0.025254749779856533,-2.53847169596778,-1.0833313465099534,22.82608921000535,31.090800609831327,0.9902058588838489,1.3009381055334437,1.7692795838319402,1.789615038093137,14.565109876870135,0.4850006103515625,-0.30222635372420115,-1.1680002689361562,-2.392437477635232,0.056436939762919636,-1.780218873285694,-0.5557816645866183,1.219926126204589,22.093012080614482,-16.020083540674793,0.6122186043495377,11,0.7600002288818342,0.7875003814697248,1.9187505245208722,2.0675005912780744,-1.5549993515014666,0,-0.053586854097881886,-2.0416676600783603,11.28499984741211,1.5617926479318156,11.699999809265135,-1.607143708638648,12.05500030517578,-0.053586854097881886
3876,2007-11-13,11.994999885559082,11.994999885559082,11.56999969482422,11.78499984741211,31595000.0,0.036732947445537345,3.0476201288822318,0.807694705992387,33.492067096274184,28.430138838012436,0.44242230015880146,0.8369391268603756,1.311871806639445,1.3660941374126736,14.675767618043617,0.4250001907348615,-0.34981800455206447,-0.6910000801086422,-1.950171149127545,0.5681709889102606,-1.3205856146180928,-0.06141454559919168,0.614334818635724,62.83185541961244,23.559616739300637,0.6295855345094513,11,0.31750011444091797,0.3625001907348633,1.4937503337860107,1.642500400543213,-1.7299995422363281,1,-0.08795334016183765,-2.53847169596778,11.56999969482422,-2.0416676600783603,11.28499984741211,1.5617926479318156,11.699999809265135,-0.08795334016183765
3877,2007-11-14,12.125,12.125,11.960000038146973,12.024999618530273,33250000.0,0.010837858747912765,2.299986648610502,0.4761922062115976,35.139320576538864,27.65074698681566,0.13628117004054374,0.6559018026633723,1.1548198334769246,1.237386254998519,15.533902269139777,0.16499996185302734,-0.40182193396708854,-0.5072499752044681,-1.7658143078990864,0.7513143574901502,-1.1365321415517773,0.12203219114284103,0.3254145213808819,100.0,59.52010466533351,0.6292821663473093,11,0.04250001907348633,0.22249984741210938,1.2800002098083496,1.512500286102295,-1.5950002670288068,2,-0.11340206185567014,3.0476201288822318,11.994999885559082,-2.53847169596778,11.56999969482422,-2.0416676600783603,11.28499984741211,-0.11340206185567014
3878,2007-11-15,12.050000190734865,12.199999809265135,11.829999923706055,11.914999961853027,40417000.0,-0.006185551279598744,-1.4262263301398188,1.3499971389879823,34.3419099569938,26.881507470337986,0.08457071265594607,0.6641413091658315,1.1990818843202202,1.3123770970005832,16.939146099400276,0.36999988555908025,-0.4644659318710467,-0.5182497978210439,-1.757448580382464,0.7209489847403763,-1.137849189101754,0.10134959345966621,0.2605645697697643,83.60659838427796,44.1403610556146,0.6195993912807096,11,-0.0750002861022967,0.2974996566772443,1.3262500762939435,1.5875000953674299,-1.440000534057619,3,-0.11825727536755848,2.299986648610502,12.125,3.0476201288822318,11.994999885559082,-2.53847169596778,11.56999969482422,-0.11825727536755848
3879,2007-11-16,11.585000038146973,11.75,10.885000228881836,10.9350004196167,131420600.0,-0.03858922367033879,-1.3066660563151042,4.814803825993522,29.54546207934112,26.21051256495238,0.40743098506445996,1.0685447318138017,1.6340771547547455,1.7717901616699514,18.81432840704932,1.1649999618530291,-0.5926775644951991,-0.9099999427795407,-2.2013925524238456,0.38139266686476425,-1.5556962476016931,-0.2643036379573882,0.6149997711181623,53.23194164526648,16.97116032206563,0.6456963048221526,11,0.14499998092651367,0.5625,1.817500114440918,2.0525002479553223,-1.1750001907348633,4,-0.13034097746307483,-1.4262263301398188,12.050000190734865,2.299986648610502,12.125,3.0476201288822318,11.994999885559082,-0.13034097746307483
3880,2007-11-19,11.4350004196167,11.505000114440918,11.204999923706056,11.399999618530273,65878000.0,-0.012947744327695854,2.428569871553813,0.053847417888593166,28.701308738281597,26.126016138235233,0.4398653278601863,1.1465911705939114,1.7536445048367018,1.9127189740108648,20.40479239725948,0.3800001144409162,-0.6780536686680261,-0.9769995689392097,-2.31843394618285,0.36443480830443065,-1.6477167575610299,-0.3062823803173895,0.7649993896484357,41.82512290798967,8.355962581212545,0.67071718862182,11,0.21499967575073242,0.7124996185302734,1.9574997425079346,2.2024998664855957,-1.205000877380371,0,-0.09925668449777647,-1.3066660563151042,11.585000038146973,-1.4262263301398188,12.050000190734865,2.299986648610502,12.125,-0.09925668449777647
3881,2007-11-20,11.550000190734865,11.5600004196167,11.225000381469727,11.395000457763672,61032000.0,0.010056822640853058,2.8285676917292,4.42846243971559,25.81081007935863,26.885204360590905,0.2009921356140012,0.961157173670335,1.60424684263492,1.790901584680375,21.953847422523832,0.33500003814697266,-0.7572965241352207,-0.7859998226165761,-2.142615542825867,0.5706158975927149,-1.4643076827212216,-0.10769196251193058,0.4658996772766084,50.570355441421015,23.569273280463296,0.6783078601046456,11,-0.0075001716613787295,0.5974998474121076,1.832499980926512,2.08750009536743,-1.4850006103515643,1,-0.13290041749466386,2.428569871553813,11.4350004196167,-1.3066660563151042,11.585000038146973,-1.4262263301398188,12.050000190734865,-0.13290041749466386
3882,2007-11-21,11.404999732971193,11.5600004196167,11.28499984741211,11.3149995803833,32754600.0,-0.01255415198001364,-2.6666836209198532,0.580647146047787,27.92397375443727,27.953438545344326,0.27277934426571626,1.0306213605503753,1.712455281328177,1.9296889232292571,23.170798336148938,0.27500057220458984,-0.8107808331032533,-0.849500274658201,-2.22501895148428,0.5260184021678782,-1.5372596130712406,-0.1617409362451614,0.45257418556213125,39.54370114230657,9.133089899377637,0.6877593384130397,11,0.13750028610229315,0.7425003051757795,1.9162502288818342,2.1775002479553205,-1.170000076293947,2,-0.09995610840329672,2.8285676917292,11.550000190734865,2.428569871553813,11.4350004196167,-1.3066660563151042,11.585000038146973,-0.09995610840329672
3883,2007-11-23,11.53499984741211,11.545000076293945,11.30500030517578,11.399999618530273,10370600.0,0.011398519726843359,2.0967575216883265,1.4999999999999705,31.911760457247468,29.965855772053143,0.13065207312732596,0.8206187244972085,1.54399735083933,1.791693638067935,25.257465908518274,0.23999977111816584,-0.8576121498926614,-0.6420001506805413,-1.9949750712254453,0.7109747698643627,-1.3184876109529942,0.0344873095919116,0.18641375457000642,75.14448445345076,41.05084468204373,0.6764874602724523,11,0.007500171661376953,0.6125001907348633,1.786250114440918,2.0475001335144043,-1.8800001144409162,4,-0.0871261489150682,-2.6666836209198532,11.404999732971193,2.8285676917292,11.550000190734865,2.428569871553813,11.4350004196167,-0.0871261489150682
3884,2007-11-26,11.09000015258789,11.489999771118164,11.074999809265137,11.46500015258789,37266000.0,-0.03857821419252594,-1.049379053108973,-2.7777730682829653,30.47753373355515,30.816016274669785,0.60913971823501,1.168399164035808,1.941996346197266,2.2261890172448346,27.571179244138555,0.46000003814697266,-0.8552653135148809,-0.9872498512268066,-2.3524699999231906,0.37797029746957733,-1.6698599255749986,-0.30463977687861465,0.5143155771601862,3.0928504011326097,-32.97498511121101,0.6826100743481924,11,0.4524998664855957,1.0399999618530273,2.223749876022339,2.492499828338623,-1.739999771118164,0,-0.04328228037026982,2.0967575216883265,11.53499984741211,-2.6666836209198532,11.404999732971193,2.8285676917292,11.550000190734865,-0.04328228037026982
3885,2007-11-27,11.30500030517578,11.31999969482422,11.119999885559082,11.119999885559082,22885000.0,0.019386848478781804,-1.1621551959667593,-0.49333445231119316,34.48275949297921,30.92609320763701,0.3940330838970638,0.8546648349109116,1.6870052111401517,2.000151579214533,30.009928523416985,0.2299995422363299,-0.818327136775503,-0.681749725341799,-1.9963490337248082,0.6328495830412102,-1.3390493795333036,-0.024450071150294406,0.23999977111816584,47.422722982538566,8.533092030128742,0.6572996541915043,11,0.23749971389770685,0.8249998092651385,2.00874972343445,2.277499675750734,-2.25,1,-0.07916854786407312,-1.049379053108973,11.09000015258789,2.0967575216883265,11.53499984741211,-2.6666836209198532,11.404999732971193,-0.07916854786407312
3886,2007-11-28,11.479999542236328,11.55500030517578,11.229999542236328,11.239999771118164,38441600.0,0.015479808256212868,-1.5000036679748974,1.2972931175800564,41.84395992673619,31.671053135436715,0.1545512923009298,0.5839866786530248,1.4646809104480525,1.8166971593428194,32.24704072127928,0.32500076293945135,-0.7143834151720867,-0.42700047492980886,-1.6542456618117498,0.8002447119521321,-1.0406230683707793,0.18662211851116162,-0.5949993133544922,83.5049944942583,38.10328654293625,0.6136225934409704,11,0.0625004768371582,0.6500005722045898,1.8287503719329834,2.1025004386901855,-2.2899999618530273,2,-0.10888502176338044,-1.1621551959667593,11.30500030517578,-1.049379053108973,11.09000015258789,2.0967575216883265,11.53499984741211,-0.10888502176338044
3887,2007-11-29,11.520000457763672,11.539999961853027,11.265000343322756,11.354999542236328,19114200.0,0.00348440044620002,1.6829241061044309,0.6875044703526214,47.196271816785234,33.09931556430242,0.022022010386358204,0.42229621725696376,1.3776499408589018,1.7702240441393222,34.5596685926216,0.27499961853027166,-0.6453569366576772,-0.2959995746612556,-1.330639647632898,0.7386404983103869,-0.8133196111470777,0.22132046182456655,-0.6216002273559571,92.70837265580175,41.57909766622334,0.5173200364858215,11,-0.2025003433227539,0.6099996566772461,1.7887494564056396,2.062499523162842,-1.5900001525878924,3,-0.12630215447602722,-1.5000036679748974,11.479999542236328,-1.1621551959667593,11.30500030517578,-1.049379053108973,11.09000015258789,-0.12630215447602722
3888,2007-11-30,11.69499969482422,11.9350004196167,11.5,11.579999923706055,27218000.0,0.015190905391206933,-2.1636438038826737,0.6969644425949153,56.90235592931893,36.138970436522186,-0.23314771025131797,0.15938293582627772,1.16135901164248,1.5906625480029497,36.90895995217793,0.4350004196166992,-0.6317837019083239,-0.06000032424926616,-0.9564495287377461,0.8364488802392138,-0.5082249264935061,0.38822427799497383,-0.7834674629211449,72.09295878355621,13.897352362405009,0.44822460224423993,11,-0.18999958038330256,0.43500041961669744,1.5887501239776594,1.8025002479553205,-1.9650001525878924,4,-0.12483968159427294,1.6829241061044309,11.520000457763672,-1.5000036679748974,11.479999542236328,-1.1621551959667593,11.30500030517578,-0.12483968159427294
3889,2007-12-03,11.404999732971193,11.71500015258789,11.395000457763672,11.614999771118164,20982600.0,-0.024796919146682028,-1.78262311803658,-1.8260909226609618,47.22689086405474,38.19736845049698,0.03199911761445229,0.36076770368436506,1.4061684977922244,1.8746071109068883,38.50238948959647,0.31999969482421875,-0.6431175843607289,-0.2820002555847143,-1.0534814078412165,0.48948089667178785,-0.6677408317129654,0.10374032054353677,-0.4525287735595729,34.96928351607225,-26.644955716158947,0.3857405761282514,12,0.10000038146972479,0.7250003814697248,1.8487501144409162,2.0500001907348615,-1.25,0,-0.15344147663071406,-2.1636438038826737,11.69499969482422,1.6829241061044309,11.520000457763672,-1.5000036679748974,11.479999542236328,-0.15344147663071406
3890,2007-12-04,11.170000076293944,11.335000038146973,11.170000076293944,11.274999618530273,28232600.0,-0.02060496818758173,-2.142870118074405,0.49999772934729086,35.188507415206004,39.239334821146684,0.2519506580677007,0.5192138079203019,1.5974732949663863,2.1012451834370918,39.5444481397113,0.23499965667724965,-0.6547415827162659,-0.4514999389648455,-1.159314326835803,0.256314448906112,-0.8054071329003243,-0.09759274502936677,-0.17822793847411944,0.0,-58.92136072522117,0.3539071939354788,12,0.33500003814697443,0.9600000381469744,2.0774996280670184,2.284999847412111,-1.2749996185302717,1,-0.16293640845059587,-1.78262311803658,11.404999732971193,-2.1636438038826737,11.69499969482422,1.6829241061044309,11.520000457763672,-0.16293640845059587
3891,2007-12-05,11.324999809265135,11.350000381469727,11.229999542236328,11.300000190734865,16702600.0,0.01387643078894385,2.1999898275774377,-0.23809264305173325,35.76511362475509,40.11057258451534,0.06892656046330892,0.2884293979329531,1.4006460486078591,1.9386204561799207,40.29344803256437,0.18000030517578303,-0.5992701452241587,-0.23900017738342427,-0.8324876698592547,0.35448731509240616,-0.5357439236213395,0.057743568854490945,-0.29549854017343513,20.261393909701372,-32.081440355727025,0.29674374623791533,12,0.18000030517578303,0.805000305175783,1.9124999046325701,2.1300001144409197,-1.5500001907348615,2,-0.20044146069055457,-2.142870118074405,11.170000076293944,-1.78262311803658,11.404999732971193,-2.1636438038826737,11.69499969482422,-0.20044146069055457
3892,2007-12-06,11.425000190734865,11.425000190734865,11.225000381469727,11.300000190734865,19823400.0,0.00883005590763175,2.199996948242216,5.000076295110194,38.977068750689654,40.89560683934225,-0.03122169574108291,0.14631251668563472,1.2494463917254528,1.833175710622717,40.35767455508453,0.1999998092651385,-0.5213908417415816,-0.1074997901916479,-0.6564652844491103,0.44146570406581453,-0.3819825373203791,0.16698295693708332,-0.35927895562216605,33.33333333333372,-14.432944913487866,0.27448274712873155,12,0.07999992370605291,0.7049999237060529,1.81249952316284,2.0299997329711896,-2.0050001144409215,3,-0.19562368254173368,2.1999898275774377,11.324999809265135,-2.142870118074405,11.170000076293944,-1.78262311803658,11.404999732971193,-0.19562368254173368
3893,2007-12-07,11.3100004196167,11.489999771118164,11.270000457763672,11.359999656677244,18346600.0,-0.01006562531276145,-2.3846266707748285,-0.3999938964843608,44.466805592333785,42.44997037920653,0.05420581678693104,0.24305814253930258,1.3224606331676938,1.9369774821875367,39.23151458966701,0.2199993133544922,-0.44317088817287775,-0.20299959182739258,-0.7546134302570362,0.34861424660225104,-0.4788065110422135,0.07280732738742834,-0.2095080171238397,25.688132793443163,-20.503310145187516,0.27580691921482153,12,0.2174997329711914,0.8024997711181641,1.9187493324279785,2.1449995040893555,-1.6600008010864258,4,-0.1220159207109639,2.199996948242216,11.425000190734865,2.1999898275774377,11.324999809265135,-2.142870118074405,11.170000076293944,-0.1220159207109639
3894,2007-12-10,11.364999771118164,11.43000030517578,11.295000076293945,11.3100004196167,18035200.0,0.004862895619886176,-2.1764745481268304,-1.1000038147555133,48.53555032829961,44.01139158313102,0.047290552170156985,0.20486291271798507,1.2376607748474022,1.8613261477075955,37.75707701379956,0.13500022888183416,-0.36770678270331203,-0.15200023651123118,-0.6977820849677503,0.39378161194528793,-0.4248911607394916,0.12089068771702927,-0.2311270479403511,60.93746274706171,13.607382183633597,0.27289092422825983,12,0.1875004768371582,0.6025004386901855,1.7799999713897705,2.0900001525878906,-1.8400001525878906,0,-0.14386275950808702,-2.3846266707748285,11.3100004196167,2.199996948242216,11.425000190734865,2.1999898275774377,11.324999809265135,-0.14386275950808702
3895,2007-12-11,10.949999809265137,11.260000228881836,10.9350004196167,11.05500030517578,39506400.0,-0.03651561550468885,-3.8148378391743254,-1.9091224358862884,38.847570859101474,43.67845946450495,0.45442572235972456,0.6018917652405715,1.6154892141229915,2.253131081382733,37.00555260392833,0.42999935150146484,-0.3281540551135862,-0.536000204086303,-1.1367681230550382,0.06476771488243216,-0.8363841635706706,-0.23561624460193542,0.9850006103515625,2.7025958873391422,-42.391027768412556,0.3003839594843676,12,0.4850006103515625,0.8250002861022949,2.086250066757202,2.4250001907348633,-1.6199998855590803,1,-0.07260274795815691,-2.1764745481268304,11.364999771118164,-2.3846266707748285,11.3100004196167,2.199996948242216,11.425000190734865,-0.07260274795815691
3896,2007-12-12,10.9399995803833,11.149999618530273,10.824999809265137,11.09000015258789,24800800.0,-0.0009132629274910542,1.407410416261943,1.428570131061504,40.900187002400045,42.97889448512881,0.4244019506516814,0.5573785835413219,1.5829220006002007,2.235890376268477,37.21159558505459,0.3249998092651367,-0.24375228341474475,-0.4932504177093513,-1.0910999428527823,0.10459910743407974,-0.7921751802810668,-0.19432565513763578,0.9750008392333989,17.293199656390406,-27.325044985926027,0.2989247625717151,12,0.4400005340576172,0.7600002288818359,1.973750352859497,2.312500476837158,-1.6049995422363281,2,-0.09552094723051308,-3.8148378391743254,10.949999809265137,-2.1764745481268304,11.364999771118164,-2.3846266707748285,11.3100004196167,-0.09552094723051308
3897,2007-12-13,10.75,11.05500030517578,10.729999542236328,10.93000030517578,22519000.0,-0.017367421176504583,-1.954535996670812,1.199997456878179,34.99043042657547,40.5442360959351,0.5517086009091763,0.6736218305850503,1.7282358074294333,2.3963095933991063,37.987147709735304,0.32500076293945135,-0.19100706136920031,-0.6144999980926507,-1.1933455832919382,-0.03565441289336313,-0.9039227906922953,-0.325077205493006,1.1214003952026363,2.6316383868854762,-36.55032779137191,0.2894227925996441,12,0.4724998474121094,0.8224997520446777,2.106250047683716,2.445000171661377,-0.7650003433227539,3,-0.0906977099041606,1.407410416261943,10.9399995803833,-3.8148378391743254,10.949999809265137,-2.1764745481268304,11.364999771118164,-0.0906977099041606
3898,2007-12-14,10.625,10.725000381469727,10.524999618530273,10.614999771118164,20953800.0,-0.011627906976744207,-1.1052652712944837,-0.05555673292925923,39.86926963864237,39.72672262644483,0.5687808996250858,0.7234840045418629,1.8064985856946585,2.4933366497119493,38.66347945845276,0.22500038146972656,-0.19207765571388968,-0.6682499885559086,-1.2426080211332717,-0.09389195597854538,-0.9554290048445893,-0.38107097226722786,1.1779163440246574,11.049757524537359,-31.34654986705463,0.28717901628868114,12,0.38249969482421875,0.7374997138977051,2.108750104904175,2.447500228881836,-0.39999961853027344,4,-0.11341175752527588,-1.954535996670812,10.75,1.407410416261943,10.9399995803833,-3.8148378391743254,10.949999809265137,-0.11341175752527588
3899,2007-12-17,10.074999809265137,10.5,10.06999969482422,10.494999885559082,33422600.0,-0.05176472383386943,-1.0000000000000082,-41.99904634751097,26.615944212552904,38.77421560392782,1.0172557457615952,1.2169522462199964,2.2972488217019063,3.016112970298529,38.150478786778486,0.5550003051757795,-0.23848793212586727,-1.14275016784668,-1.917615091067237,-0.36788524462612315,-1.5301826294569594,-0.7553177062364007,1.6256831967199705,0.4201774955400235,-39.632596064754196,0.38743246161027867,12,0.7049999237060547,1.059999942779541,2.3712503910064697,2.710000514984131,-0.24499988555908025,0,-0.04218364255888385,-1.1052652712944837,10.625,-1.954535996670812,10.75,1.407410416261943,10.9399995803833,-0.04218364255888385
3900,2007-12-18,10.300000190734863,10.359999656677246,10.074999809265137,10.074999809265137,26694800.0,0.022332544489262585,-1.5333276819395583,-0.5357150966616864,27.98508139861363,37.909767578800995,0.7329446933855248,0.9513361709050425,2.017292821698284,2.7689124899962785,37.60975492135651,0.2849998474121094,-0.33723647299826,-0.8609997749328606,-1.7294684785506451,0.007468928684923881,-1.295234126741752,-0.42676542312396926,1.2376144841341556,21.296343718376292,-12.712258539109754,0.43423435180889197,12,0.4799995422363281,0.8349995613098145,2.0512497425079346,2.3899998664855957,-0.4700002670288068,1,-0.07524277260710388,-1.0000000000000082,10.074999809265137,-1.1052652712944837,10.625,-1.954535996670812,10.75,-0.07524277260710388
3901,2007-12-19,10.015000343322754,10.279999732971193,9.94499969482422,10.15999984741211,28317400.0,-0.02766988758587352,-1.3508708527832447,-0.6444411477980757,24.27348721896351,36.27603629749809,0.9080728705718393,1.1757211931396725,2.241119166145239,3.029430425951542,37.30232263635093,0.35500049591064275,-0.394057127920064,-1.0692496299743652,-2.05619736562058,-0.08230189432815038,-1.5627234977974727,-0.5757757621512578,1.375852833541785,6.3063612619422615,-19.439488122675332,0.4934738678231073,12,0.7024993896484375,1.0574994087219238,2.328749656677246,2.674999713897705,-0.030000686645507812,2,-0.06839744344825749,-1.5333276819395583,10.300000190734863,-1.0000000000000082,10.074999809265137,-1.1052652712944837,10.625,-0.06839744344825749
3902,2007-12-20,10.265000343322754,10.279999732971193,10.024999618530273,10.074999809265137,22996200.0,0.02496255531001368,1.3181900938938431,-1.3103529922456147,26.166669898564024,34.24268788707922,0.5321879367874978,0.8811113063427456,1.9351356109069222,2.758548773315596,36.978276328650814,0.2649993896484393,-0.39154521435025025,-0.7622496604919426,-1.801492535070798,0.2769932140869127,-1.2818710977813694,-0.24262822320251587,0.9523504156969462,41.02568805096026,20.269064067678826,0.5196214372894273,12,0.4224996566772461,0.8074994087219238,2.0699996948242188,2.424999713897705,-0.6550006866455078,3,-0.09059914993385598,-1.3508708527832447,10.015000343322754,-1.5333276819395583,10.300000190734863,-1.0000000000000082,10.074999809265137,-0.09059914993385598
3903,2007-12-21,10.529999732971193,10.59000015258789,10.25,10.30500030517578,39319600.0,0.02581581887825446,-1.0298514260987892,1.1842041861165673,35.294110104401,32.771416751090484,0.1619395246045876,0.5659773200975504,1.6197850759948533,2.4698452325700107,36.19216247503577,0.3400001525878906,-0.3994232931620605,-0.4470002651214582,-1.4800406414051128,0.5860401111621965,-0.9635204532632855,0.06951992302036913,0.5346688983450498,90.6976159637577,68.77534208748642,0.5165201881418273,12,0.07250022888183416,0.5425000190734846,1.7275002002716047,2.160000324249266,-1.0749998092651367,4,-0.05175689364810343,1.3181900938938431,10.265000343322754,-1.3508708527832447,10.015000343322754,-1.5333276819395583,10.300000190734863,-0.05175689364810343
3904,2007-12-24,10.609999656677246,10.649999618530273,10.505000114440918,10.5600004196167,9659200.0,0.007597333877944923,1.2307760024648973,0.22221939651335432,40.07091011345014,32.90734333490701,-0.0406998405681982,0.47239299400188095,1.4890030949973383,2.3686011104997924,34.95637303875352,0.14499950408935547,-0.42878253950530976,-0.3430003166198734,-1.3872294891155885,0.7012288558758417,-0.865114902867731,0.17911426962798416,0.320308702259954,94.3262459316655,66.75456905116295,0.5221145862478576,12,-0.0625,0.3300004005432129,1.5512502193450928,2.080000400543213,-1.0,0,-0.036286455010884566,-1.0298514260987892,10.529999732971193,1.3181900938938431,10.265000343322754,-1.3508708527832447,10.015000343322754,-0.036286455010884566
3905,2007-12-26,10.40999984741211,10.505000114440918,10.329999923706056,10.5,10983800.0,-0.01885012400912467,2.49999046329318,-1.8000305180437934,34.031407687117536,32.14414563320895,0.08341784678946773,0.6344313134542165,1.638557169247557,2.550848042202162,33.766269064728384,0.27999973297118963,-0.48250322399591994,-0.4982501029968258,-1.5555916346726502,0.5590914286789985,-1.026920868834738,0.030420662841086354,0.40207147183153324,65.95747558999297,35.91361779988247,0.5286707658379122,12,0.09000015258789062,0.5300002098083496,1.5287501811981201,2.080000400543213,-0.8149995803833026,2,-0.055715651508894015,1.2307760024648973,10.609999656677246,-1.0298514260987892,10.529999732971193,1.3181900938938431,10.265000343322754,-0.055715651508894015
3906,2007-12-27,10.229999542236328,10.345000267028807,10.145000457763672,10.279999732971193,16365400.0,-0.017291095851507454,1.2222045617102681,0.5555567329292784,29.71135552961327,31.55758175576871,0.16998949022933552,0.7546758080304166,1.7656248115382187,2.7072380735820154,33.57784204249542,0.2649993896484375,-0.5656574362764246,-0.6157504081726071,-1.6785534363968821,0.447052620051668,-1.1471519222847437,-0.08434889406047041,0.47802318207698313,32.79998779296875,3.0411851300530017,0.5314015141121371,12,0.10500049591064453,0.7100005149841309,1.668750524520874,2.260000705718994,-0.9749994277954102,3,-0.0391006487222999,2.49999046329318,10.40999984741211,1.2307760024648973,10.609999656677246,-1.0298514260987892,10.529999732971193,-0.0391006487222999
3907,2007-12-28,10.0649995803833,10.229999542236328,10.0649995803833,10.175000190734863,19476400.0,-0.016129029250861238,-1.999982660563185,2.2000038146826357,29.215337508485945,30.37381151908466,0.2543514805254308,0.8485893431640896,1.8693641839396768,2.8455923650716155,33.425250113290666,0.16499996185302734,-0.5963754071210463,-0.7080003261566166,-1.7756558817678645,0.35965522945463135,-1.2418281039622414,-0.17417254835099172,0.551460380391319,0.0,-29.023139084843322,0.5338277778056243,12,0.2325000762939453,0.8750004768371582,1.7800004482269287,2.4250006675720215,-0.9899997711181641,4,-0.007948328568435747,1.2222045617102681,10.229999542236328,2.49999046329318,10.40999984741211,1.2307760024648973,10.609999656677246,-0.007948328568435747
3908,2007-12-31,10.234999656677246,10.279999732971193,9.984999656677246,9.994999885559082,25456600.0,0.016890221895813573,-1.2692293584712018,-2.1818039950062422,31.832793582231105,30.953461449048902,0.02593991681746921,0.5940592207956641,1.6346249398537367,2.644874516021611,34.747904910713125,0.2950000762939471,-0.6361469023963302,-0.4650002479553219,-1.4647107833728157,0.5347102874621719,-0.9648555156640679,0.03485501975342409,0.30088507218332516,37.59398711894256,12.086980320459993,0.49985526770874644,12,0.0625,0.7050004005432129,1.6100003719329834,2.255000591278076,-0.9699993133544922,0,-0.06106497517977483,-1.999982660563185,10.0649995803833,1.2222045617102681,10.229999542236328,2.49999046329318,10.40999984741211,-0.06106497517977483
3909,2008-01-02,9.654999732971193,10.079999923706056,9.640000343322754,10.06999969482422,45448600.0,-0.05666828951261027,1.022984625030975,-1.7291681567842072,30.22900416588287,31.202786200967708,0.6035692698254262,1.0922305693599004,2.150837873882166,3.1878375638839724,36.10116873197297,0.5949993133544922,-0.6614616167290865,-0.9575001716613745,-2.002702351577554,0.08770200825480501,-1.4801012616194633,-0.4348990817032856,0.8099787918050154,1.7340339441997692,-25.556380438508352,0.5226010899580896,1,0.4900002479553205,1.1325006484985334,2.1900002956390363,2.835000514984129,-0.5249996185302752,2,-0.020714636436721,-1.2692293584712018,10.234999656677246,-1.999982660563185,10.0649995803833,1.2222045617102681,10.229999542236328,-0.020714636436721
3910,2008-01-03,9.350000381469727,9.699999809265137,9.239999771118164,9.654999732971193,47940200.0,-0.03158978352530806,1.3291170413364013,0.7349382639449071,27.73109580423224,31.586964932664234,0.8489117431300848,1.3216507495108818,2.3857402581377123,3.453730299856753,37.25235768633054,0.46000003814697266,-0.7106903517629792,-1.1714995384216316,-2.3237609072920815,-0.019238169551181628,-1.7476302228568557,-0.5953688539864075,0.9994811979029983,9.954801899062481,-17.831838128589993,0.5761306844352246,1,0.5949993133544922,1.237499713897705,2.4862496852874756,3.1399998664855957,-0.09000015258789062,3,0.027807407978591936,1.022984625030975,9.654999732971193,-1.2692293584712018,10.234999656677246,-1.999982660563185,10.0649995803833,0.027807407978591936
3911,2008-01-04,9.05500030517578,9.270000457763672,9.0,9.234999656677246,40105800.0,-0.031550809011579584,1.1599954223807434,0.5901630630208113,26.938774874685862,31.67275437445555,1.1101603088161998,1.5155727140224524,2.606576159383817,3.709347565160975,38.60747381519592,0.35000038146972656,-0.6822685354747229,-1.3529996395111095,-2.614074277789461,-0.09192500123275771,-1.9835369586502853,-0.7224623203719336,1.116964184876215,4.296899738260905,-25.56989927987426,0.6305373191391763,1,0.7699995040893572,1.4124999046325701,2.7812497615814227,3.434999942779543,0.29999923706054865,4,0.05963555424115974,1.3291170413364013,9.350000381469727,1.022984625030975,9.654999732971193,-1.2692293584712018,10.234999656677246,0.05963555424115974
3912,2008-01-07,9.1899995803833,9.404999732971193,9.05500030517578,9.149999618530273,50480800.0,0.014908809570150616,-2.043491962134735,-0.22222281091219057,30.529158765745677,31.143315336827182,0.901431044261356,1.2696428436592129,2.3985806301906294,3.5406198289479,40.121852459116965,0.3499994277954137,-0.6724838213983784,-1.1062503337860115,-2.3838667745632662,0.17136610699124333,-1.7450585541746388,-0.46744211339738406,0.7710113014593354,14.84372031408672,-16.6843952033576,0.6388082203886272,1,0.6350002288818359,1.2775006294250488,2.6462504863739014,3.3000006675720215,0.2350006103515625,0,0.007072963767742246,1.1599954223807434,9.05500030517578,1.3291170413364013,9.350000381469727,1.022984625030975,9.654999732971193,0.007072963767742246
3913,2008-01-08,9.93000030517578,10.505000114440918,9.914999961853027,10.09000015258789,126297600.0,0.08052238939945777,-5.210510465291372,-4.000000000000044,48.12903819645005,32.03866290160495,0.07528721323293475,0.4437039747657945,1.5910655976563763,2.7754817657869193,40.8198426257646,1.3150005340576172,-0.6035026544464461,-0.29724960327148686,-1.4906235535120675,0.8961243469690938,-0.8939365783917772,0.2994373718488035,-0.9300003051757795,61.79403551216731,25.243269629999787,0.5966869751202905,1,-0.1775002479553205,0.5374999046325701,1.7937498092651385,2.559999942779543,-0.8400001525878888,1,-0.08610276632771041,-2.043491962134735,9.1899995803833,1.1599954223807434,9.05500030517578,1.3291170413364013,9.350000381469727,-0.08610276632771041
3914,2008-01-09,9.729999542236328,10.085000038146973,9.510000228881836,10.0,48409600.0,-0.020141063121136615,1.613632324318232,1.6875044703526028,42.59739307513443,32.99043905582905,0.1534718333581946,0.5427618534749197,1.7198360277433888,2.9486076461707036,41.77980421013633,0.5749998092651367,-0.5615304473751603,-0.415500354766845,-1.4997214886061432,0.6687207790724532,-0.9576109216864932,0.12661021215280321,-0.6998995399475092,48.50494928417402,9.610495639270937,0.5421105669196488,1,0.02250051498413086,0.6275005340576172,2.08750057220459,2.760000705718994,-0.5849990844726562,2,-0.04779025907402046,-5.210510465291372,9.93000030517578,-2.043491962134735,9.1899995803833,1.1599954223807434,9.05500030517578,-0.04779025907402046
3915,2008-01-10,10.154999732971193,10.244999885559082,9.59000015258789,9.720000267028807,45485000.0,0.043679363898221135,1.130081225169568,-1.6111064016163117,51.754378417034424,35.439663821098065,-0.348111734720435,0.05812874516287714,1.2261082993205328,2.498212566229654,41.88158184136325,0.6549997329711914,-0.5654868427986273,0.04924983978271591,-0.9669414342288007,1.0654411137942326,-0.4588457972230433,0.5573454767884751,-1.0954017284393327,76.74416246807104,32.33428465322865,0.5080956370057584,1,-0.4024996757507342,0.09000015258788885,1.6625003814697248,2.275000572204588,-1.10499954223633,3,-0.10093546484322524,1.613632324318232,9.729999542236328,-5.210510465291372,9.93000030517578,-2.043491962134735,9.1899995803833,-0.10093546484322524
3916,2008-01-11,9.895000457763672,10.03499984741211,9.760000228881836,9.984999656677246,36160800.0,-0.02560308045733939,1.8947392196919124,-0.20689496415495415,45.37500032782563,37.23518191213581,-0.1571560372120704,0.24856948744711715,1.4142313252157024,2.7293707118919492,41.77613767872155,0.39499950408935725,-0.6061295776378266,-0.15849947929382324,-1.0987014706009415,0.781702512013295,-0.6286004749473815,0.311601516359735,-0.806494411033631,57.93105262638658,12.55223521178388,0.47010099565355895,1,-0.1425004005432129,0.34999942779541016,1.922499656677246,2.5224995613098145,-0.7650003433227539,4,-0.06417384532646597,1.130081225169568,10.154999732971193,1.613632324318232,9.729999542236328,-5.210510465291372,9.93000030517578,-0.06417384532646597
3917,2008-01-14,9.774999618530273,9.979999542236328,9.71500015258789,9.949999809265137,23197400.0,-0.012127421291753926,1.2553172493557616,1.9444638713164002,40.20752247319011,38.165707344464586,-0.09232690341860028,0.307548701773511,1.4509365021837795,2.816027044728047,41.51169622814859,0.2649993896484375,-0.6182341275132544,-0.2297502994537357,-1.1175415004538038,0.6580409015463324,-0.6736458999537689,0.21414530104629748,-0.6581636904460151,26.633107550513596,-12.475625318172693,0.4438956005000336,1,-0.022499561309814453,0.4700002670288086,2.0425004959106445,2.622500419616699,-0.8599996566772461,0,-0.04296676139994515,1.8947392196919124,9.895000457763672,1.130081225169568,10.154999732971193,1.613632324318232,9.729999542236328,-0.04296676139994515
3918,2008-01-15,9.420000076293944,9.699999809265137,9.40999984741211,9.630000114440918,29007200.0,-0.036317090137104935,-1.521733361528861,1.1999989100876935,35.59322581829527,38.761731972510404,0.15076143449086032,0.5983201469122399,1.7304990029589735,3.133762372140298,41.039508825297425,0.36499977111816406,-0.6122892155425461,-0.5244998455047618,-1.3985037899775605,0.3495040989680369,-0.9615018177411603,-0.08749787326836334,-0.2754008644825525,1.1976321467034434,-29.648916655257366,0.43700197223639925,1,0.33249998092651545,0.8249998092651385,2.3975000381469744,2.977499961853029,-0.29500007629394354,1,0.0005307977070512226,1.2553172493557616,9.774999618530273,1.8947392196919124,9.895000457763672,1.130081225169568,10.154999732971193,0.0005307977070512226
3919,2008-01-16,9.649999618530273,9.885000228881836,9.420000076293944,9.489999771118164,33159800.0,0.024416087088485083,-2.100008900982898,-0.7619038968941948,40.865381529345214,40.221097053078516,-0.08942606931965358,0.3529437315169357,1.4310153615263044,2.8676174126706595,39.69405636790973,0.4650001525878924,-0.5881144825595364,-0.27325029373168874,-1.1545307856621605,0.608030198198783,-0.7138905396969246,0.16738995223354713,-0.478192388666292,28.742486245961164,2.2406848407110225,0.4406402459652357,1,0.10250043869018555,0.5650005340576172,2.1700005531311035,2.747500419616699,-0.39999961853027344,2,-0.05803103503414153,-1.521733361528861,9.420000076293944,1.2553172493557616,9.774999618530273,1.8947392196919124,9.895000457763672,-0.05803103503414153
3920,2008-01-17,9.524999618530273,9.739999771118164,9.505000114440918,9.635000228881836,23452200.0,-0.012953368387701336,-2.1333367241839705,-0.6875044703526214,41.41291105574664,41.82933440652971,0.07041276351893266,0.4394357586441622,1.4928339731433091,2.9548193233517654,38.27589398787662,0.2349996566772461,-0.5899385432925293,-0.3595002651214596,-1.2391824961097875,0.5201819658668683,-0.7993413806156244,0.08034085037270522,-0.32652853097475365,18.39996337890625,-7.0033911899584,0.43984111549416416,1,0.25500059127807617,0.6050004959106445,2.2350006103515625,2.705000400543213,0.005000114440919745,3,-0.03989492661263083,-2.100008900982898,9.649999618530273,-1.521733361528861,9.420000076293944,1.2553172493557616,9.774999618530273,-0.03989492661263083
3921,2008-01-18,9.329999923706056,9.675000190734863,9.19499969482422,9.375,39570200.0,-0.020472409725335594,-2.047617029264151,0.4090893327784552,41.112457248975495,43.005256460221915,0.3447808256254863,0.611855847296173,1.6212448652835665,3.112259662354022,36.783294045958556,0.48000049591064275,-0.544740336747747,-0.5202499389648416,-1.4313190030250134,0.3908191250953301,-0.9757844709949275,-0.06471540693475575,1.1750001907348615,17.19748472905929,-10.947507007834801,0.45553453203008604,1,0.5199999809265119,0.7449998855590803,2.275000333786009,2.842500209808348,0.1900005340576154,4,-0.030010689738566687,-2.1333367241839705,9.524999618530273,-2.100008900982898,9.649999618530273,-1.521733361528861,9.420000076293944,-0.030010689738566687
3922,2008-01-22,9.335000038146973,9.4350004196167,8.829999923706055,8.895000457763672,43731800.0,0.0005359179508899192,-1.122806342428922,-9.777751875556696,38.66499024945916,41.95369557722292,0.4051141380640839,0.5624470271849162,1.5618810623844954,3.0732599223513226,35.39903945592611,0.6050004959106445,-0.45572886465605933,-0.46874980926513743,-1.3856027653520435,0.44810314682176866,-0.9271762873085905,-0.010323331221684384,1.143800067901612,47.867295579291444,20.053456283388222,0.45842647804345266,1,0.2024998664855957,0.6075000762939453,2.2049999237060547,2.807499885559082,-0.05000019073486328,1,-0.021960355958043243,-2.047617029264151,9.329999923706056,-2.1333367241839705,9.524999618530273,-2.100008900982898,9.649999618530273,-0.021960355958043243
3923,2008-01-23,9.984999656677246,10.095000267028807,9.05500030517578,9.0600004196167,52041600.0,0.06963038198972527,-1.2246001195408405,2.102272998203189,54.08415847427176,43.23000284379374,-0.26402882585476384,-0.1375272048798415,0.8753944242410121,2.387905075755288,34.672386659622944,1.0399999618530273,-0.314980392789904,0.20849981307983434,-0.6478699081800787,1.0648695343397474,-0.2196850475501222,0.6366846737097909,0.4278484420776376,91.30430193697622,57.70509212273736,0.42818486062995614,1,-0.44749975204467773,-0.20749950408935547,1.4125001430511475,2.1100001335144043,-0.994999885559082,2,-0.10716071423284224,-1.122806342428922,9.335000038146973,-2.047617029264151,9.329999923706056,-2.1333367241839705,9.524999618530273,-0.10716071423284224
3924,2008-01-24,10.225000381469727,10.239999771118164,9.960000038146973,10.050000190734863,41792800.0,0.024036127495706605,1.731718436710598,0.18918955143247154,61.00628825193313,44.25799282544916,-0.4765431505164326,-0.4298907097774318,0.6143219619487095,2.1146236401121463,34.03100682833108,0.2799997329711914,-0.18439539585525822,0.4677505016326897,-0.3246506188204794,1.2601516220858588,0.07154994140610604,0.8639510618592734,0.12453379028320377,98.93621338498957,59.770690049529605,0.3962005602265843,1,-0.6900005340576172,-0.4850006103515625,0.9599993228912354,1.7674994468688965,-1.3000001907348633,3,-0.10757949539671452,-1.2246001195408405,9.984999656677246,-1.122806342428922,9.335000038146973,-2.047617029264151,9.329999923706056,-0.10757949539671452
3925,2008-01-25,9.829999923706056,10.34000015258789,9.734999656677246,10.3149995803833,35492000.0,-0.03863085017380641,1.261680710316958,-2.771423588972257,59.50919599302406,45.82845901047121,-0.1480624187690367,-0.0849244384296366,0.9740384862082099,2.4721119005475405,33.16256361830517,0.6050004959106445,-0.19425329378764467,0.10175004005432342,-0.6302138428182591,0.8337139229269059,-0.26423190138196695,0.4677319814906138,-1.0000000000000018,66.2251555246788,21.71337956873417,0.36598194143629104,1,-0.2449998855590838,-0.0900001525878924,1.127499818801878,1.9349999427795392,-0.8800001144409197,4,-0.059003044578599284,1.731718436710598,10.225000381469727,-1.2246001195408405,9.984999656677246,-1.122806342428922,9.335000038146973,-0.059003044578599284
3926,2008-01-28,9.829999923706056,9.899999618530273,9.579999923706056,9.725000381469727,27001400.0,0.0,1.612253795251056,-0.21649405477044406,58.121828701277636,47.81893748025871,-0.17685005752355032,-0.12271981526953546,0.9243259518137226,2.432861663732579,32.01655483894634,0.319999694824217,-0.16275832876981688,0.12175002098083709,-0.5734232953431366,0.8169233373048108,-0.22583663718114977,0.46933667914282395,-0.9697999954223651,66.2251555246788,17.218637437132898,0.34758665816198686,1,-0.2449998855590838,-0.0900001525878924,1.127499818801878,1.9349999427795392,-0.7600002288818359,0,-0.030518839579172563,1.261680710316958,9.829999923706056,1.731718436710598,10.225000381469727,-1.2246001195408405,9.984999656677246,-0.030518839579172563
3927,2008-01-29,9.984999656677246,10.1850004196167,9.829999923706056,9.93000030517578,21244200.0,0.015768029926164218,-1.7843163654179397,0.5238056312443314,50.81966234533355,49.510763761040735,-0.334058440600856,-0.29936904865184033,0.7161988966867128,2.2413499247513666,30.464661520019842,0.35500049591064275,-0.20452666668371222,0.2807497501373284,-0.4066577836446186,0.9681572839192754,-0.06295401675364509,0.6244535170283019,-1.0952037239074706,72.37349898324209,23.952431271092493,0.3437037668909739,1,-0.39999961853027344,-0.24499988555908203,0.9100000858306885,1.702500343322754,-1.1849994659423828,1,-0.04656977615443547,1.612253795251056,9.829999923706056,1.261680710316958,9.829999923706056,1.731718436710598,10.225000381469727,-0.04656977615443547
3928,2008-01-30,9.609999656677246,10.095000267028807,9.475000381469727,10.0,45354600.0,-0.03755633579308404,1.1379274057631508,-7.090998942275785,48.300284778519256,50.33686412206007,0.07903910979531226,0.027833788299217233,1.035036509406277,2.5761689394012386,28.89706685047627,0.6199998855590803,-0.20717374831615132,-0.06300024986267161,-0.7040799099845128,0.5780794102591695,-0.3835400799235913,0.2575395801982481,-0.6911996395111082,15.606856754772231,-31.44851760350536,0.3205398300609204,1,-0.024999618530273438,0.13000011444091797,1.2700002193450928,2.077500343322754,-1.0599994659423846,2,-0.03381891996627906,-1.7843163654179397,9.984999656677246,1.612253795251056,9.829999923706056,1.261680710316958,9.829999923706056,-0.03381891996627906
3929,2008-01-31,9.454999923706056,9.59000015258789,9.039999961853027,9.085000038146973,87545200.0,-0.016129005047725742,-1.3913049788014802,-0.9487168201102884,39.26380421939544,50.0980744735766,0.22738076021203746,0.17611109461691932,1.1459054361250605,2.693031547678123,26.94636586150639,0.5699996948242188,-0.18173347588102473,-0.2079999923706044,-0.8564588715661685,0.4404588868249597,-0.5322294319683873,0.11622944722717854,-0.5077759038314831,31.92306930496973,-10.906906137163283,0.3242294395977821,1,0.1300001144409162,0.2849998474121076,1.382499933242796,2.2224998474121076,-1.0550003051757848,3,-0.049180344404024856,1.1379274057631508,9.609999656677246,-1.7843163654179397,9.984999656677246,1.612253795251056,9.829999923706056,-0.049180344404024856
3930,2008-02-01,9.609999656677246,9.65999984741211,9.31999969482422,9.484999656677246,31496400.0,0.0163934145131579,2.0222184546263566,0.33783794233103687,45.4833466686536,50.58372885354084,0.09577838403938799,0.04383607680673762,0.9525018015821693,2.5013668506720634,24.345431480673795,0.34000015258788885,-0.09668796875206098,-0.06600022315979004,-0.6982610284763382,0.5662605821567581,-0.3821306258180641,0.25013017949848404,-0.6349201141484055,49.78161283336943,8.495749364704984,0.31613040265827447,2,-0.024999618530273438,0.057500362396240234,1.1337502002716064,2.067500114440918,-0.7399997711181641,4,-0.07127986372678274,-1.3913049788014802,9.454999923706056,1.1379274057631508,9.609999656677246,-1.7843163654179397,9.984999656677246,-0.07127986372678274
3931,2008-02-04,9.595000267028807,9.675000190734863,9.515000343322754,9.664999961853027,20983600.0,-0.0015608106331218563,2.5555461365659307,-0.5599975585937642,47.04918929820471,51.51530652562367,0.17022183802289703,0.10684308654751717,0.9244238366358104,2.476926596963642,21.338160017106315,0.15999984741210938,-0.05246303616697112,-0.1079996109008814,-0.6709188190552329,0.4549195972534701,-0.38945921497805713,0.17345999317629435,-0.5926223122987846,48.471622994785875,5.112013277934217,0.2814596040771759,2,0.09499979019165217,0.07249975204467951,1.1249997615814227,2.0824995040893572,-0.7899999618530256,0,-0.06722255756261708,2.0222184546263566,9.609999656677246,-1.3913049788014802,9.454999923706056,1.1379274057631508,9.609999656677246,-0.06722255756261708
3932,2008-02-05,9.255000114440918,9.5600004196167,9.25,9.449999809265137,30507400.0,-0.03543513737630921,-2.0243954632998076,2.7857220708446158,47.28171298194744,50.759479248698746,0.5561675708594365,0.47638722013517665,1.2211821547324568,2.7751096228450365,18.831495022304072,0.3450002670288068,-0.008653018596950446,-0.4512497901916497,-1.0023241275498602,0.09982454716656086,-0.7267869588707541,-0.1757126215125453,-0.22586971575373838,20.37915548773877,-27.144052712601557,0.27553716867910516,2,0.434999942779541,0.41249990463256836,1.3824999332427979,2.422499656677246,-0.4400005340576172,1,-0.019989240122000096,2.5555461365659307,9.595000267028807,2.0222184546263566,9.609999656677246,-1.3913049788014802,9.454999923706056,-0.019989240122000096
3933,2008-02-06,9.074999809265137,9.449999809265137,9.010000228881836,9.350000381469727,29147200.0,-0.019448979249056975,-1.1728388666103096,1.4102615517039008,40.36851129984383,48.46639292068883,0.6632582392711068,0.6208816858554584,1.3507665197584515,2.9106240394827196,19.550900558521818,0.4399995803833008,0.04992107542646451,-0.5885000705719001,-1.1962318403360257,0.01923169919222545,-0.8923659554539629,-0.28463418568983734,1.265000343322754,9.774373550665922,-38.466969216257446,0.3038658848820631,2,0.6000003814697266,0.5925002098083496,1.5437500476837158,2.6024999618530273,-0.38000011444091797,2,-0.030302988904695294,-2.0243954632998076,9.255000114440918,2.5555461365659307,9.595000267028807,2.0222184546263566,9.609999656677246,-0.030302988904695294
3934,2008-02-07,9.265000343322754,9.385000228881836,9.005000114440918,9.005000114440918,24914000.0,0.020936698407820975,-1.9230752301654257,-0.9454534105056545,45.73771706642293,46.936228595510926,0.3606915476557351,0.4155646120457259,1.12586426593648,2.6755134605172497,19.66901420858942,0.38000011444091797,0.1269593818913446,-0.3752495765686028,-1.0073594115717146,0.256860258434509,-0.6913044940701578,-0.059194659067047795,1.0483998107910164,38.805999891822026,-12.664382031608895,0.31605491750155573,2,0.3299999237060547,0.4024996757507324,1.3537495136260986,2.41249942779541,-0.6350002288818359,3,-0.0771721668745744,-1.1728388666103096,9.074999809265137,-2.0243954632998076,9.255000114440918,2.5555461365659307,9.595000267028807,-0.0771721668745744
3935,2008-02-08,9.130000114440918,9.385000228881836,9.079999923706056,9.229999542236328,21868400.0,-0.01457099016506025,-2.050005960470198,-0.3846128452481385,46.655522394914804,45.66219456147061,0.43131164074082484,0.4952277407596952,1.2167433047890999,2.7668750751617246,20.158593678350893,0.3050003051757795,0.07561439869116171,-0.45899982452392507,-1.081520978619535,0.16352132957168486,-0.7702604015717291,-0.147739247476121,1.1310640380859383,18.656714293441283,-35.614373465234756,0.3112605770478048,2,0.4650001525878906,0.5374999046325684,1.3362500667572021,2.3949999809265137,-0.010000228881835938,4,-0.07995624170431337,-1.9230752301654257,9.265000343322754,-1.1728388666103096,9.074999809265137,-2.0243954632998076,9.255000114440918,-0.07995624170431337
3936,2008-02-11,9.260000228881836,9.265000343322754,8.975000381469727,9.114999771118164,21100400.0,0.014238785631042417,2.7419184150618348,-1.450012874676941,48.79615101421632,45.43735996912426,0.2368627998088808,0.3322504587768691,1.0375813180500284,2.5893179630830083,20.727829500487026,0.28999996185302734,-0.0316472488088575,-0.29724969863891637,-0.9188305384259312,0.32433114114809847,-0.6080401185324238,0.013540721254591048,0.950821362121582,48.71791945772615,-6.100347511140917,0.3107904198935072,2,0.27500009536743164,0.4074997901916504,1.0062496662139893,2.047499656677246,-0.5100002288818359,0,-0.04211666670442915,-2.050005960470198,9.130000114440918,-1.9230752301654257,9.265000343322754,-1.1728388666103096,9.074999809265137,-0.04211666670442915
3937,2008-02-12,9.354999542236328,9.625,9.260000228881836,9.295000076293944,27547600.0,0.010259104860299129,-4.615417345247003,0.4137881139670218,37.69531228172127,44.25902969170225,0.04816506656596076,0.21520620014892344,0.8922208750510165,2.4472304330576513,20.920545458223433,0.36499977111816406,-0.10824515379210986,-0.18125038146972727,-0.8002297288103701,0.4377289658709156,-0.4907400551400478,0.12823929220059327,0.7816727761950677,58.46144365835551,7.917268136018301,0.3094896736703212,2,-0.029999256134033203,0.3125004768371582,0.791250467300415,1.8325004577636719,-0.5899991989135742,1,-0.05879201111420562,2.7419184150618348,9.260000228881836,-2.050005960470198,9.130000114440918,-1.9230752301654257,9.265000343322754,-0.05879201111420562
3938,2008-02-13,9.425000190734863,9.5600004196167,9.289999961853027,9.44499969482422,21567200.0,0.0074826992970435935,1.1599954223807434,-0.333328035095547,33.26359674026979,43.592339971799404,-0.05681184270640216,0.15346772442221734,0.7659925615651986,2.332385813242407,20.62508073084575,0.2700004577636719,-0.18022640568739057,-0.1114997386932366,-0.7302853966885472,0.507285919302074,-0.4208925676908919,0.1978930903044187,0.6419718114788324,69.23078051686244,23.783084712305858,0.3093928289976555,2,-0.09999990463256836,0.24249982833862305,0.7212498188018799,1.7624998092651367,-0.48000049591064453,2,-0.06472154886014925,-4.615417345247003,9.354999542236328,2.7419184150618348,9.260000228881836,-2.050005960470198,9.130000114440918,-0.06472154886014925
3939,2008-02-14,9.09000015258789,9.44499969482422,9.045000076293944,9.425000190734863,33469800.0,-0.03554376990636998,1.1333367241839694,16.750417242857697,34.120176065475206,42.32976546033514,0.2469360919326853,0.46837683089941606,1.0490619082541706,2.62029828148156,20.91773585156665,0.399999618530277,-0.24195034061069443,-0.41849980354309047,-1.0656887747697183,0.22868916768353742,-0.7420942891564035,-0.09490531792977741,0.9114535523811664,17.692282862902633,-24.089225144813273,0.3235944856133138,2,0.2350001335144043,0.49499988555908203,1.0199999809265137,2.0974998474121094,-0.0950002670288086,3,-0.043454395064142726,1.1599954223807434,9.425000190734863,-4.615417345247003,9.354999542236328,2.7419184150618348,9.260000228881836,-0.043454395064142726
3940,2008-02-15,9.145000457763672,9.18000030517578,9.03499984741211,9.0600004196167,20662400.0,0.006050638531631236,-1.14813611285751,-0.2537314282623487,35.639425572224454,41.062013935226226,0.13302842286671002,0.40417028948892764,0.9492752220001641,2.5206069295388005,21.231884967502747,0.1450004577636701,-0.2686423067853685,-0.3444995403289788,-1.0116528186395204,0.3226537379815628,-0.6780761794842487,-0.010922901173708865,0.7948660477954252,26.153873240469856,-12.017841832639746,0.33357663915527064,2,0.1549997329711914,0.4399995803833008,0.9099996089935303,2.042499542236328,-0.3150005340576172,4,-0.05631496091239041,1.1333367241839694,9.09000015258789,1.1599954223807434,9.425000190734863,-4.615417345247003,9.354999542236328,-0.05631496091239041
3941,2008-02-19,9.050000190734863,9.324999809265137,9.020000457763672,9.260000228881836,19257000.0,-0.010388218947343875,-1.259258605160447,-2.4705875753121878,29.892491201588186,39.12987818185297,0.15934753035606164,0.5029021853946709,0.9924649292274488,2.570389025746792,20.904349114098647,0.30499935150146484,-0.25223318525333127,-0.42549982070922887,-1.1180152849526586,0.2670156435342008,-0.7717575528309446,-0.07924208858751314,0.8319743473788712,4.9586373008316675,-27.693498955938182,0.346257732121715,2,0.25,0.5349998474121094,0.9487497806549072,2.1374998092651367,-0.23999977111816406,1,0.007734772745737972,-1.14813611285751,9.145000457763672,1.1333367241839694,9.09000015258789,1.1599954223807434,9.425000190734863,0.007734772745737972
3942,2008-02-20,9.130000114440918,9.145000457763672,9.0,9.03499984741211,24022800.0,0.008839770388950452,1.3199896241025992,-0.45238214177047337,38.17735517544311,38.8864163902529,0.06677364113801865,0.4287383637453619,0.8572920259077215,2.4403869154102775,20.03035317551472,0.14500045776367188,-0.27337665005129885,-0.3352499008178711,-1.0424344761325308,0.37193467449678863,-0.688842188475201,0.01834238683945877,0.6975559742741755,23.21428875533674,-11.115026164100875,0.35359228765732964,2,0.1700000762939453,0.4549999237060547,0.8687498569488525,2.057499885559082,-0.6050004959106463,2,-0.04162104158573576,-1.259258605160447,9.050000190734863,-1.14813611285751,9.145000457763672,1.1333367241839694,9.09000015258789,-0.04162104158573576
3943,2008-02-21,8.914999961853027,9.21500015258789,8.875,9.130000114440918,30105000.0,-0.023548756833838946,-1.3050851841075874,-2.2631531395874114,37.081347463524196,37.92459754548638,0.28685712168134003,0.5897009575656647,1.0171906845521477,2.6093752171802116,20.74077601789663,0.3400001525878906,-0.3091819460118508,-0.49675006866455007,-1.2002620221179825,0.20676188478888236,-0.8485060453912663,-0.14499409193783386,0.8614027844273444,7.017540924361852,-26.475353299970166,0.35175597672671655,2,0.33500003814697266,0.6700000762939453,1.0837500095367432,2.2725000381469727,-0.16499996185302734,3,-0.016825532156154455,1.3199896241025992,9.130000114440918,-1.259258605160447,9.050000190734863,-1.14813611285751,9.145000457763672,-0.016825532156154455
3944,2008-02-22,9.125,9.125,8.890000343322754,8.960000038146973,23209400.0,0.02355580920309097,1.848481345548074,-0.7674411383758273,38.694654136565184,37.040056627891964,0.06136251523595426,0.308903934846402,0.7516202330579027,2.360264687480548,21.787534921985507,0.2349996566772461,-0.3182427400597696,-0.2317500114440918,-0.8319714584403286,0.368471435552145,-0.5318607349422102,0.0683607120540266,0.5792905265779424,55.55557910307952,23.12659793006158,0.30011072349811835,2,0.125,0.46000003814697266,0.8737499713897705,2.0625,0.125,4,-0.01972606084118156,-1.3050851841075874,8.914999961853027,1.3199896241025992,9.130000114440918,-1.259258605160447,9.050000190734863,-0.01972606084118156
3945,2008-02-25,9.25,9.260000228881836,9.005000114440918,9.125,21662600.0,0.013698630136986356,2.517231853937018,0.7575759327225963,42.350333531962484,36.32385468541932,-0.05009325330126657,0.1456936581603152,0.5847353251154033,2.1955259869990513,22.373193193016533,0.25500011444091797,-0.2848046650030138,-0.07775001525878977,-0.6362956022830151,0.4807955717654355,-0.35702280877090153,0.201522778253322,0.3879472844517071,83.33336865461928,50.74703831728435,0.2792727935121125,2,0.0,0.33500003814697266,0.7337501049041748,1.9200000762939453,0.05000019073486328,0,-0.027567579939558717,1.848481345548074,9.125,-1.3050851841075874,8.914999961853027,1.3199896241025992,9.130000114440918,-0.027567579939558717
3946,2008-02-26,9.529999732971193,9.600000381469727,9.125,9.164999961853027,28534000.0,0.030270241402291065,-1.1348346391893978,2.9199981689453267,56.264223640157034,38.38706705857885,-0.32158383721512607,-0.16646864756147117,0.265563116084083,1.8747768968950798,22.408416469018295,0.47500038146972656,-0.2768969041213136,0.21724972724914693,-0.29901673654491745,0.7335161910432113,-0.04088350464788526,0.4753829591461791,-0.6549997329711932,90.34474321839286,53.8921331360884,0.2581332318970321,2,-0.2924995422363299,0.055000305175779474,0.4250004291534406,1.4950003623962385,-0.35999965667724965,1,-0.07345223807754475,2.517231853937018,9.25,1.848481345548074,9.125,-1.3050851841075874,8.914999961853027,-0.07345223807754475
3947,2008-02-27,9.520000457763672,9.664999961853027,9.369999885559082,9.475000381469727,24853600.0,-0.0010492419189610525,-1.3137163971457209,0.12328795756799772,60.98766722851017,41.46751933505,-0.3192950836721611,-0.20352706426817413,0.24159126266299324,1.8440339843484033,22.993641089800516,0.2950000762939453,-0.2615477470830072,0.23050041198730398,-0.1915857569889745,0.6525865809635825,0.019457327499164734,0.4415434964754432,-0.6305004501342779,81.64563150746945,40.090928796133184,0.2110430844881389,2,-0.2500004768371582,0.06499958038330078,0.44249939918518066,1.3124995231628418,-0.2700004577636719,2,-0.07457983235368015,-1.1348346391893978,9.529999732971193,2.517231853937018,9.25,1.848481345548074,9.125,-0.07457983235368015
3948,2008-02-28,9.28499984741211,9.475000381469727,9.255000114440918,9.449999809265137,20939000.0,-0.024684936875178032,1.046503581804875,-3.6666596024244478,50.48307965758034,43.28561973417278,-0.11872742250690926,0.0061945675644903275,0.44321934581755684,2.036671942265764,23.13348292183326,0.2650003433227539,-0.2685596513051731,0.011749792098999734,-0.3824885793122359,0.40598816351023537,-0.1853693936066172,0.20886897780461666,-0.36447984161377,50.96770303428553,8.690829384017597,0.1971191857056177,2,-0.014999866485595703,0.32250022888183594,0.4550001621246338,1.4175000190734863,-0.1300001144409162,3,-0.08185247618433322,-1.3137163971457209,9.520000457763672,-1.1348346391893978,9.529999732971193,2.517231853937018,9.25,-0.08185247618433322
3949,2008-02-29,8.989999771118164,9.25,8.96500015258789,9.18000030517578,27282600.0,-0.031771683483243884,-1.3750009934116936,1.1515186544519154,46.86097954732554,44.53245906473957,0.17946892719292684,0.27886960490064183,0.7184617617905396,2.284609139699578,22.882445793647065,0.31999969482421875,-0.2561604962086932,-0.26000027656555247,-0.6638371237235674,0.14383657059246246,-0.46191870014455993,-0.058081852986545,-0.03970056707763803,3.571375048875822,-39.97098310655585,0.2019184235790074,2,0.2800002098083496,0.6175003051757812,0.6675002574920654,1.632500171661377,0.0,4,-0.026696304474801202,1.046503581804875,9.28499984741211,-1.3137163971457209,9.520000457763672,-1.1348346391893978,9.529999732971193,-0.026696304474801202
3950,2008-03-03,8.925000190734863,9.085000038146973,8.904999732971191,9.010000228881836,21872400.0,-0.007230209347960481,-1.8799829102866341,0.4473673643527623,42.26327842841519,45.906990978831466,0.23465624480216185,0.30558709609302603,0.7552874763493982,2.303127126013763,22.814350684827236,0.18000030517578125,-0.24143604886188186,-0.29074988365173304,-0.6820268540572609,0.10052708675379485,-0.486388368854497,-0.0951113984489691,0.7399997711181641,2.6316383868854762,-38.593110333285146,0.19563848520276372,3,0.3449997901916504,0.682499885559082,0.7124996185302734,1.5899996757507324,-0.1900005340576172,0,0.0364145436772676,-1.3750009934116936,8.989999771118164,1.046503581804875,9.28499984741211,-1.3137163971457209,9.520000457763672,0.0364145436772676
3951,2008-03-04,8.949999809265137,9.0,8.8149995803833,8.899999618530273,24785200.0,0.0028010776466118603,1.4666628519839529,-0.5882372740634362,40.3341364832957,46.14663334637064,0.21677615303510755,0.24220608255008713,0.7110114082592176,2.2304411966006157,22.842040083557098,0.18500041961669922,-0.20487854910873438,-0.23350024223327637,-0.5986116560073285,0.13161117154077573,-0.4160559491203024,-0.05094453534625032,0.6998001480102545,15.882372740634363,-22.20524960044276,0.18255570688702588,3,0.28999996185302734,0.5500001907348633,0.7125000953674316,1.565000057220459,-0.17500019073486506,1,0.03910618870711069,-1.8799829102866341,8.925000190734863,-1.3750009934116936,8.989999771118164,1.046503581804875,9.28499984741211,0.03910618870711069
3952,2008-03-05,9.06999969482422,9.220000267028807,8.994999885559082,9.0,20355800.0,0.013407808728091553,-4.62501490117536,1.3999885559518943,41.724928252108036,46.6625867673244,0.0976378160640774,0.11345256821744165,0.564672563388017,2.0647250688976886,22.259301268657296,0.2700004577636701,-0.17166239192326138,-0.10425033569335795,-0.4711043724708954,0.2626037010841795,-0.2876773540821276,0.07917668269541167,0.5464082473754868,38.63633408037758,4.302712529534361,0.18342701838876893,3,0.17000007629394354,0.4300003051757795,0.5925002098083478,1.4450001716613752,-0.43999958038330256,2,0.011025400753517989,1.4666628519839529,8.949999809265137,-1.8799829102866341,8.925000190734863,-1.3750009934116936,8.989999771118164,0.011025400753517989
3953,2008-03-06,8.800000190734863,9.100000381469727,8.755000114440918,9.0,31514000.0,-0.029768413800877247,-1.3793124993834,-2.857152588555786,43.02884361888407,47.14416337647094,0.3906948391863647,0.3813452148355516,0.7961096086396182,2.2888103950275998,21.5001833487389,0.3450002670288086,-0.12083612524113008,-0.36049985885620117,-0.7619957583106558,0.04099604059825346,-0.5612478085834276,-0.15975190912897475,0.7843514169921875,9.090926605592964,-26.218006581377317,0.20074794972722715,3,0.4099998474121094,0.625,0.8624997138977051,1.7149996757507324,-0.3150005340576172,3,0.05113634085359697,-4.62501490117536,9.06999969482422,1.4666628519839529,8.949999809265137,-1.8799829102866341,8.925000190734863,0.05113634085359697
3954,2008-03-07,8.550000190734862,8.84000015258789,8.520000457763674,8.75,27801000.0,-0.02840909029334071,-1.4615429759857002,1.0000000000000089,36.92306337976508,46.54113335956013,0.615254150629216,0.6061081815204741,1.0012680223666806,2.490816674319383,20.853846361419684,0.319999694824217,-0.109680394066201,-0.5747498512268088,-1.0563969271821172,-0.09310277527150035,-0.815573389204463,-0.33392631324915456,0.9845903273950221,4.285677306495537,-30.851932696982026,0.24082353797765424,3,0.5425000190734881,0.5475001335144061,1.1124997138977069,1.9649996757507342,0.10999965667724965,4,0.07076017879998808,-1.3793124993834,8.800000190734863,-4.62501490117536,9.06999969482422,1.4666628519839529,8.949999809265137,0.07076017879998808
3955,2008-03-10,8.399999618530272,8.640000343322754,8.385000228881836,8.560000419616701,24145400.0,-0.017543926182263303,-1.684217659075737,0.8000047683761402,36.051483700961995,44.29527336631624,0.7062746863853882,0.7363688440934855,1.1102070302448421,2.5933002565228147,20.25951243806376,0.25500011444091797,-0.08236063596760701,-0.6882503986358657,-1.2687246383723583,-0.10777615889937309,-0.978487518504112,-0.3980132787676194,1.0534236947703146,1.7963340075675107,-35.62372496992302,0.2902371198682464,3,0.62500047683716,0.630000591278078,1.2625002861022967,2.115000247955324,0.44000053405761896,0,0.07023811659304857,-1.4615429759857002,8.550000190734862,-1.3793124993834,8.800000190734863,-4.62501490117536,9.06999969482422,0.07023811659304857
3956,2008-03-11,8.869999885559082,8.875,8.479999542236326,8.515000343322754,27657000.0,0.055952415282495505,1.1643874271679873,-2.218736030231275,45.22058282137608,42.54337509885689,0.14841541379822054,0.24838760078549527,0.6095628781860913,2.0783529765332815,19.23327010776354,0.47500038146972834,-0.06239721332636705,-0.1987501144409176,-0.7811307280156345,0.3836304991337993,-0.4899404212282761,0.09244019234644085,0.4765811192996292,58.083788565274276,18.087427346201046,0.2911903067873581,3,0.06000041961669922,0.16000032424926758,0.7562501430511475,1.512500286102295,-0.039999961853027344,1,-0.015219868165006978,-1.684217659075737,8.399999618530272,-1.4615429759857002,8.550000190734862,-1.3793124993834,8.800000190734863,-0.015219868165006978
3957,2008-03-12,8.805000305175781,9.05500030517578,8.779999732971191,8.869999885559082,25828000.0,-0.00732802494046525,-3.7825885045651377,-0.18309764563028552,47.85992781015862,42.2519137824767,0.11323403496564666,0.2846648459852794,0.6478507179616173,2.0949366846838764,18.923503770045517,0.27500057220458807,-0.06289238457238966,-0.23624973297119212,-0.8136384542841846,0.34113898834180034,-0.5249440936276883,0.05244462768530411,0.44542262208524264,58.741256875790285,13.971288831797374,0.28869436065649634,3,0.012499809265136719,0.2199997901916504,0.8737497329711914,1.5774998664855957,0.33500003814697266,2,-0.0034072328910510485,1.1643874271679873,8.869999885559082,-1.684217659075737,8.399999618530272,-1.4615429759857002,8.550000190734862,-0.0034072328910510485
3958,2008-03-13,8.8149995803833,8.930000305175781,8.524999618530272,8.675000190734862,21277200.0,0.0011356359864793664,1.189187935274023,-2.1538506683099587,43.45990117994162,41.87401618610071,0.03302719376076979,0.23886965970057972,0.6052247073249788,2.0340124238826096,18.778367151136067,0.4050006866455096,-0.12668491164651563,-0.19575042724609304,-0.7518390790989908,0.36033822460680476,-0.4737947531725428,0.08229389868035675,0.3488810770398043,64.17900037862306,19.91521436548736,0.2780443259264492,3,-0.012499332427978516,0.21000051498413086,0.8637504577636719,1.5675005912780762,0.21000003814697266,3,-0.020986894469521733,-3.7825885045651377,8.805000305175781,1.1643874271679873,8.869999885559082,-1.684217659075737,8.399999618530272,-0.020986894469521733
3959,2008-03-14,8.694999694824219,8.920000076293945,8.5,8.645000457763674,32352000.0,-0.01361314705290817,-1.470587575312188,0.35713896457763944,38.26636772747072,41.429914997106884,0.11932944505618437,0.3454723519132692,0.7092287474721157,2.1063433272343293,18.23817733676153,0.4200000762939453,-0.2103974416768608,-0.2960002899169929,-0.8680659289364332,0.2760653491024474,-0.5820331094267139,-0.009967470407271861,0.39099291974475925,46.26857173765146,6.659858988113626,0.2860328195097203,3,0.10750055313110352,0.3300004005432129,0.976250410079956,1.6875004768371582,0.1550006866455078,4,-0.0241518166207616,1.189187935274023,8.8149995803833,-3.7825885045651377,8.805000305175781,1.1643874271679873,8.869999885559082,-0.0241518166207616
3960,2008-03-17,8.630000114440918,8.765000343322754,8.475000381469728,8.484999656677246,45387000.0,-0.007475512669884554,-2.5151721825979942,2.9000534065767414,29.06975403160706,40.17831694691925,0.15430996673360653,0.3899016096681347,0.7669799269883555,2.122093488188277,17.670418384717166,0.28999996185302557,-0.25846711444350845,-0.33524985313415456,-0.9242408182836037,0.2537411120152946,-0.6297453357088791,-0.04075437055942999,0.385893261559346,26.724095406906436,-6.199711776352238,0.2944954825747249,3,0.1725001335144043,0.39499998092651367,1.0012500286102295,1.752500057220459,0.2950000762939453,0,0.00347621466667114,-1.470587575312188,8.694999694824219,1.189187935274023,8.8149995803833,-3.7825885045651377,8.805000305175781,0.00347621466667114
3961,2008-03-18,9.119999885559082,9.125,8.699999809265138,8.710000038146973,45919600.0,0.056778651752069864,1.0238100644411159,2.8275762279340193,42.395421199795656,40.25281616332899,-0.3453573458167387,-0.09969656820262429,0.284786338014273,1.585592820427003,17.114353384384234,0.49499988555908203,-0.2658295255658434,0.15124993324279856,-0.4406860758890794,0.7431859423746765,-0.1447180713231404,0.44721793780873753,-0.7349996566772461,99.2307511730201,69.47626915908492,0.2959680045659391,3,-0.36499977111816406,-0.09499979019165039,0.5112502574920654,1.262500286102295,-1.125,1,-0.030701725491746212,-2.5151721825979942,8.630000114440918,-1.470587575312188,8.694999694824219,1.189187935274023,8.8149995803833,-0.030701725491746212
3962,2008-03-19,8.75,9.25,8.744999885559082,9.170000076293944,42828400.0,-0.04057016339933872,-1.3488360745905856,-1.0243908112282356,40.32549123757034,39.95244367651635,-0.028522423693900123,0.25336514799075616,0.6541018253036128,1.9070270395405124,16.378162965605345,0.505000114440918,-0.2660453078253724,-0.19974994659423828,-0.7942818823151985,0.3947819891267219,-0.4970159144547175,0.09751602126624093,-0.35019977569580085,35.48383921166151,8.065167567737927,0.29726596786048004,3,0.06750011444091797,0.27500009536743164,0.851250171661377,1.632500171661377,-0.8200001716613778,2,0.009142848423549177,1.0238100644411159,9.119999885559082,-2.5151721825979942,8.630000114440918,-1.470587575312188,8.694999694824219,0.009142848423549177
3963,2008-03-20,8.765000343322754,8.914999961853027,8.710000038146973,8.819999694824219,46619200.0,0.0017143249511719638,-1.4848481345548075,0.13095081312074025,45.47284443504629,40.90241934932537,-0.054769165592229996,0.23879412169693914,0.6147211932222643,1.842256847317426,15.400892149994172,0.2049999237060547,-0.2644968960306677,-0.17724962234497,-0.7773853819867753,0.42288613729683533,-0.47731750216587265,0.12281825747593267,-0.3311921279907235,37.41936833504365,6.695665028591353,0.30006787982090305,3,0.05249977111816406,0.25999975204467773,0.7312498092651367,1.617499828338623,-0.9350004196166992,3,0.04278379752553896,-1.3488360745905856,8.75,1.0238100644411159,9.119999885559082,-2.5151721825979942,8.630000114440918,0.04278379752553896
3964,2008-03-24,8.944999694824219,9.005000114440918,8.75,8.774999618530272,44695600.0,0.020536148824978673,-1.3181900938938644,-3.0909469230636173,50.38460621466129,42.49498851751418,-0.19315810283777068,0.0470293934527799,0.4183781012285248,1.6130290610275893,14.286108706921727,0.25500011444091797,-0.27229627332469697,0.011749744415283203,-0.582213553754924,0.6057130425854904,-0.2852319046698195,0.3087313935003859,-0.4785438081054689,60.64510254157398,25.278709470182207,0.29698164908510355,3,-0.08249950408935547,0.08000040054321289,0.5512504577636719,1.4375004768371582,-0.8449993133544904,0,0.008943535655159929,-1.4848481345548075,8.765000343322754,-1.3488360745905856,8.75,1.0238100644411159,9.119999885559082,0.008943535655159929
3965,2008-03-25,8.994999885559082,9.029999732971193,8.890000343322754,8.960000038146973,26993600.0,0.0055897364383137305,1.6666666666666103,0.20588136296827977,50.85714493317008,43.1212731966024,-0.16749558861183722,-0.024300168643391018,0.33857708144621235,1.5131123971833684,13.504513773534676,0.13999938964843928,-0.2634423803207806,0.07449994087219203,-0.5015108604939496,0.6505107422383336,-0.21350545981087876,0.3625053415552628,-0.49720223430908206,53.63635890740157,15.152464841020262,0.2880054006830707,3,-0.13249969482421875,0.03000020980834961,0.46000027656555176,1.387500286102295,-0.880000114440918,1,-0.016120011777003285,-1.3181900938938644,8.944999694824219,-1.4848481345548075,8.765000343322754,-1.3488360745905856,8.75,-0.016120011777003285
3966,2008-03-26,8.829999923706055,8.984999656677246,8.774999618530272,8.970000267028809,18021800.0,-0.018343520172571015,1.4706014350067809,-4.000027247956403,45.505619181511115,42.859683348974905,-0.009796526961206808,0.09019292462616058,0.4796263078607872,1.627368342644207,13.748045264431507,0.22000026702881037,-0.219001012519481,-0.055500030517578125,-0.5556464050626104,0.4446463440274542,-0.3055732177900943,0.19457315675493803,-0.30211417850605393,22.222202599292515,-15.571451676141436,0.2500731872725164,3,0.032500267028808594,0.19500017166137695,0.6125001907348633,1.442500114440918,-0.5050001144409162,2,0.010758807230989875,1.6666666666666103,8.994999885559082,-1.3181900938938644,8.944999694824219,-1.4848481345548075,8.765000343322754,0.010758807230989875
3967,2008-03-27,8.8100004196167,9.005000114440918,8.779999732971191,8.880000114440918,19225000.0,-0.0022649495200631753,-2.46151588955075,0.49999659402865104,50.20661645554455,43.60931837959745,0.012277994441706852,0.057206735587747914,0.4788174458328811,1.5917610710307422,14.154738395604374,0.22500038146972656,-0.15603993711655129,-0.03999953269958567,-0.44160150084451466,0.3616024354453433,-0.24080051677204928,0.16080145137287793,-0.2532301042246985,31.250149011753876,-9.753921268906225,0.20080098407246433,3,0.05249977111816406,0.21499967575073242,0.6324996948242188,1.3499994277954102,-0.5800008773803729,3,-0.09250856926668294,1.4706014350067809,8.829999923706055,1.6666666666666103,8.994999885559082,-1.3181900938938644,8.944999694824219,-0.09250856926668294
3968,2008-03-28,8.524999618530272,8.899999618530273,8.5,8.875,23743200.0,-0.03234969211259442,1.0,5.000027247956429,49.49082316306905,44.85648009466394,0.281409461560747,0.29760946415566103,0.7507135703931631,1.825719340942424,14.56956502874788,0.39999961853027344,-0.15717275142682396,-0.2870003223419211,-0.6579507260966544,0.08395008141281224,-0.47247552421928773,-0.10152512046455442,0.7250003814697283,4.716911533166839,-39.240938551394876,0.18547520187736666,3,0.3375005722045916,0.50000047683716,0.9175004959106463,1.6350002288818377,-0.35499954223632635,4,-0.06979469991979059,-2.46151588955075,8.8100004196167,1.4706014350067809,8.829999923706055,1.6666666666666103,8.994999885559082,-0.06979469991979059
3969,2008-03-31,8.75,8.84000015258789,8.5,8.529999732971191,23676000.0,0.026393007805027846,-1.4285748345543783,-0.6285715064223051,56.917006923754286,47.95061930490252,0.07267375795087716,0.05660939494127959,0.507538139350924,1.5528616668994033,14.371003121478001,0.3400001525878906,-0.15791491748915298,-0.04999995231628418,-0.41212816988606704,0.3121282652534987,-0.2310640611011756,0.13106415646860725,0.48499999999999943,47.16983508623544,-2.0335401640396356,0.18106410878489107,3,0.125,0.27500009536743164,0.6675000190734863,1.4099998474121094,-0.5699996948242188,0,-0.10514286586216515,1.0,8.524999618530272,-2.46151588955075,8.8100004196167,1.4706014350067809,8.829999923706055,-0.10514286586216515
3970,2008-04-01,9.25,9.25,8.84000015258789,8.914999961853027,38319600.0,0.05714285714285716,1.4477600043271188,1.5227255978880474,57.42188154836565,49.620226010299184,-0.3689270852448079,-0.4403721362516091,-0.0011718565497496058,1.0119766434246618,13.734042070422788,0.5,-0.13408042892661776,0.43375005722045934,0.022207705925186616,0.8452924085157321,0.22797888157282387,0.6395212328680948,-0.75,100.0,49.77517825600242,0.20577117564763617,4,-0.375,-0.22499990463256836,0.16750001907348633,0.9099998474121094,-1.2750000953674325,1,-0.12432428308435373,-1.4285748345543783,8.75,1.0,8.524999618530272,-2.46151588955075,8.8100004196167,-0.12432428308435373
3971,2008-04-02,9.300000190734863,9.44499969482422,9.15999984741211,9.25,21129200.0,0.005405426025390625,-1.478254199267761,0.14925428370526628,59.724951988383516,51.775721649278424,-0.436624861672005,-0.48781738716436784,-0.053194233071666375,0.9210469273950341,13.048069925154712,0.28499984741211115,-0.08180624084040389,0.46625022888183665,0.004105567073262151,0.9283948906904111,0.2351778979775485,0.6973225597861248,-0.8000001907348633,84.6561321782936,34.0417592991318,0.23107233090428744,4,-0.3275003433227539,-0.27500009536743164,0.11749982833862305,0.8299999237060547,-1.3750000000000009,2,-0.12741939734552454,1.4477600043271188,9.25,-1.4285748345543783,8.75,1.0,8.524999618530272,-0.12741939734552454
3972,2008-04-03,9.170000076293944,9.300000190734863,9.03499984741211,9.25,14076800.0,-0.013978506642444266,1.9444432670707412,-1.599992370634608,56.660422157451045,53.01878584065673,-0.2690789455088751,-0.3688526345124252,0.0730701965092404,1.0156522512746218,12.85991399373727,0.2650003433227539,-0.00150979477834845,0.3312500953674302,-0.14364473385359844,0.8061449245884589,0.09380268075691589,0.5686975099779445,-0.6322000885009746,70.8995018690001,21.09212604808505,0.23744741461051458,4,-0.19750022888183416,-0.1449999809265119,0.24125003814697443,0.8750000000000018,-1.2400002479553214,3,-0.09214833805871814,-1.478254199267761,9.300000190734863,1.4477600043271188,9.25,-1.4285748345543783,8.75,-0.09214833805871814
3973,2008-04-04,9.25,9.345000267028807,9.104999542236328,9.210000038146973,19506400.0,0.008724091934619427,1.0869583245222476,-0.4999999999999889,60.57143438430057,54.150655637283315,-0.30513492226216954,-0.4357523894194628,-0.030767464099739072,0.9060317434711092,12.187699724853388,0.2400007247924787,0.015916394046783466,0.3887500286102288,-0.11985886050849182,0.8973589177289494,0.13444558405086937,0.6430544731695882,-0.6759120239257808,79.36510499503468,27.90758629136998,0.25430444455935997,4,-0.2775001525878906,-0.31999969482421875,0.17750000953674316,0.7399997711181641,-1.2299995422363263,4,-0.11027031975823498,1.9444432670707412,9.170000076293944,-1.478254199267761,9.300000190734863,1.4477600043271188,9.25,-0.11027031975823498
3974,2008-04-07,9.154999732971193,9.350000381469727,9.125,9.3149995803833,12686200.0,-0.010270299138249395,-1.0454643974926956,-3.9999999999999556,59.886995908720294,55.153972412344444,-0.1980394559917702,-0.3089427741798989,0.031062547697642273,0.9771846565748703,11.02392152129397,0.22500038146972656,0.06907260537769844,0.263499784469607,-0.23909464951560544,0.7660942184548194,0.01220256747700077,0.5147970014622132,-0.546075288146973,52.06608573932686,-2.415944223406875,0.25129721699260654,4,-0.1824998855590838,-0.23999977111816584,0.2837502956390363,0.7875003814697248,-1.1799998283386257,0,-0.10759144570259571,1.0869583245222476,9.25,1.9444432670707412,9.170000076293944,-1.478254199267761,9.300000190734863,-0.10759144570259571
3975,2008-04-08,8.989999771118164,9.244999885559082,8.949999809265137,9.225000381469727,21691000.0,-0.018022934643983857,1.145458076418896,1.4687552154114079,47.21029902385536,55.343381283716035,-0.03779823766469548,-0.10274281826563403,0.17302503513093903,1.1125850597775173,9.419421489852098,0.2950000762939453,0.1012134758831209,0.06899981498718333,-0.37835031652697815,0.5163499465013448,-0.1546752507698983,0.29267488074426495,-0.34763231629394475,8.080802242580095,-39.05785437929656,0.2236750657570808,4,-0.017499923706054688,-0.07499980926513672,0.44875025749206543,0.7875003814697266,-1.0299997329711914,1,-0.09010005412287525,-1.0454643974926956,9.154999732971193,1.0869583245222476,9.25,1.9444432670707412,9.170000076293944,-0.09010005412287525
3976,2008-04-09,8.734999656677246,9.085000038146973,8.675000190734862,9.05500030517578,36586400.0,-0.0283648632851079,1.1578932838761422,1.3617013505616442,49.66139196769823,55.28280078506645,0.22608408729520235,0.1492784302677972,0.401549568726038,1.3294162605245,8.695237230357078,0.40999984741211115,0.09965621058311669,-0.17925028800964427,-0.6338557310260988,0.2753551550068103,-0.40655300951787154,0.048052433498583014,-0.06052691225302631,8.88880725753038,-38.083143566305246,0.2273027215082272,4,0.23750019073486328,0.18000030517578125,0.7037503719329834,1.005000114440918,-0.6999998092651349,2,-0.08700627154160401,1.145458076418896,8.989999771118164,-1.0454643974926956,9.154999732971193,1.0869583245222476,9.25,-0.08700627154160401
3977,2008-04-10,8.774999618530272,8.869999885559082,8.715000152587889,8.75,28439000.0,0.00457927457643903,-2.2631758588149413,-0.07812364958499839,50.22319803509091,55.36417577084666,0.20182074797032,0.11269350665994793,0.3299960907930082,1.2490167532927146,8.437455272659705,0.15499973297119318,0.09302659519037704,-0.13775029182434295,-0.5940683213739906,0.31856773772530467,-0.3659093065991659,0.09040872295047997,-0.09999942779541016,14.814725857564856,-31.987265440458057,0.22815901477482348,4,0.1975002288818377,0.14000034332275568,0.5950002670288104,0.9574999809265154,-0.25,3,-0.0968660358685891,1.1578932838761422,8.734999656677246,1.145458076418896,8.989999771118164,-1.0454643974926956,9.154999732971193,-0.0968660358685891
3978,2008-04-11,8.630000114440918,8.75,8.585000038146973,8.75,20693000.0,-0.016524160728526582,1.7500019868233874,-4.800068665598876,42.857155214433924,53.80197002536661,0.40597334275742725,0.2562613369152835,0.45319582716036777,1.3535609359055343,7.763656973047553,0.189999580383299,0.11281915009378096,-0.2734998226165768,-0.7453952758903384,0.1983956306571848,-0.5094475492534567,-0.03755209597969689,0.8149995803833026,5.882360274309023,-37.55055730558742,0.2359477266368807,4,0.38499975204467773,0.2849998474121094,0.7399997711181641,1.1024994850158691,-0.09500026702880682,4,-0.08111243068594609,-2.2631758588149413,8.774999618530272,1.1578932838761422,8.734999656677246,1.145458076418896,8.989999771118164,-0.08111243068594609
3979,2008-04-14,8.484999656677246,8.630000114440918,8.439999580383299,8.595000267028809,24284800.0,-0.016801906818174506,1.111113465858537,0.9166726271368285,38.91304401909671,51.745432522114506,0.569298164925522,0.4055133346788189,0.5792590043899217,1.4642769177829873,7.12921639564672,0.19000053405761896,0.11554658264996753,-0.4080002784729011,-0.9079414112734607,0.09194085432765853,-0.65797084487318,-0.15802971207262217,0.9428000450134295,5.590069470112896,-35.04224849463434,0.24997056640027968,4,0.45749998092651367,0.43000030517578125,0.8325004577636719,1.2175002098083496,-0.06499958038330078,0,-0.05480250061620717,1.7500019868233874,8.630000114440918,-2.2631758588149413,8.774999618530272,1.1578932838761422,8.734999656677246,-0.05480250061620717
3980,2008-04-15,8.659999847412111,8.680000305175781,8.479999542236326,8.505000114440918,18484200.0,0.020624655016591387,1.0512830544864296,-1.40908066306008,46.320346856509715,50.25603195190631,0.33727303668909947,0.24546078748367428,0.38196773576364684,1.2580568721805623,6.347934972610152,0.2000007629394549,0.1477978098736017,-0.23450007438659526,-0.731288821876964,0.26228867310377346,-0.4828944481317805,0.01389429935858999,0.7282878494262697,34.10854432438552,-8.486840559988465,0.2483943737451844,4,0.23500013351440252,0.2550001144409162,0.43500041961669744,0.9250001907348615,-0.3199996948242223,1,-0.07909930194562809,1.111113465858537,8.484999656677246,1.7500019868233874,8.630000114440918,-2.2631758588149413,8.774999618530272,-0.07909930194562809
3981,2008-04-16,8.84000015258789,8.850000381469727,8.609999656677246,8.689999580383299,18920000.0,0.020785255005468573,1.8235208320477507,0.9677472943290124,50.60728150935237,49.583460768784235,0.09516760351946552,0.045753879849947054,0.1817919273714672,1.045730236549435,6.351833807666734,0.24000072479248047,0.1467934904519712,-0.040499782562255504,-0.5261887737840887,0.4451892086595777,-0.2833442781731712,0.2023447130486602,0.5103560195922867,93.02332286510179,46.96899818054655,0.2428444956109164,4,0.05499982833862305,0.10249948501586914,0.1875,0.6774997711181641,-0.2950000762939453,2,-0.09954752253972532,1.0512830544864296,8.659999847412111,1.111113465858537,8.484999656677246,1.7500019868233874,8.630000114440918,-0.09954752253972532
3982,2008-04-17,8.829999923706055,8.869999885559082,8.689999580383299,8.850000381469727,15535400.0,-0.0011312475915408182,5.000063578853733,-0.13333587645514094,56.9476100808733,49.18081362395898,0.05796223459623384,0.06540832097939742,0.18204537242564456,1.025333044715314,6.657628734552142,0.18000030517578303,0.10494998251215293,-0.054500007629394887,-0.5369707431725548,0.427970727913765,-0.29573537540097483,0.18673536014218506,0.48394198480224837,90.6976898919466,37.78628974987018,0.24123536777158008,4,0.06500005722045898,0.11249971389770508,0.15000033378601074,0.6150002479553223,-0.35499954223632635,3,-0.09003398450317002,1.8235208320477507,8.84000015258789,1.0512830544864296,8.659999847412111,1.111113465858537,8.484999656677246,-0.09003398450317002
3983,2008-04-18,9.140000343322754,9.15999984741211,8.895000457763672,8.954999923706055,24835000.0,0.0351076355940203,1.3555561206973283,-9.249809269502194,58.552632954861544,49.03255107353023,-0.30092838133464994,-0.2266795473928802,-0.1284977209905982,0.6843535099196174,6.731333179250859,0.3299999237060547,0.05580102619420657,0.2367504119873054,-0.25521976460224494,0.7287205885768557,-0.009234676307469769,0.48273550028208057,0.13898387206054963,97.22229212887845,41.78418681953512,0.24598508829477544,4,-0.2975006103515625,-0.19750070571899414,-0.2187502384185791,0.30499982833862305,-0.38500022888183594,4,-0.06728672885026443,5.000063578853733,8.829999923706055,1.8235208320477507,8.84000015258789,1.0512830544864296,8.659999847412111,-0.06728672885026443
3984,2008-04-21,9.024999618530273,9.109999656677246,8.954999923706055,9.109999656677246,30609800.0,-0.012582135719118925,2.6470509037462553,-0.4594586235160088,44.06332188254572,48.68288694671804,-0.2305524968878192,-0.11107289401276432,-0.021512399451157904,0.7744972661414522,7.051700683048557,0.18500041961669922,0.018800329159088136,0.11774969100952148,-0.3769431012300348,0.6124424832490778,-0.12959670511025756,0.36509608712930053,0.22042521145302985,80.1470340742071,29.092158820587805,0.24734639611977818,4,-0.22499990463256836,-0.08249998092651367,-0.11124944686889648,0.4200005531311035,-0.1099996566772461,0,-0.05429360574288411,1.3555561206973283,9.140000343322754,5.000063578853733,8.829999923706055,1.8235208320477507,8.84000015258789,-0.05429360574288411
3985,2008-04-22,8.850000381469727,8.979999542236328,8.715000152587889,8.949999809265137,21448200.0,-0.01939049800082382,2.312515273795851,1.1764633284340675,38.86139864266746,47.48288768838129,-0.08660840129458158,0.05534387318437872,0.14762479440766896,0.9199366303389791,7.555830109229815,0.3099994659423846,-0.04489803445899554,-0.04999957084655726,-0.5435262493497586,0.44352710765664405,-0.2967629100981579,0.1967637684050434,0.36320743852957627,43.63648028409081,-3.037192579202163,0.24676333925160096,4,-0.050000667572021484,0.0924992561340332,0.06374979019165039,0.5949997901916504,0.3149995803833008,1,-0.04858760301029175,2.6470509037462553,9.024999618530273,1.3555561206973283,9.140000343322754,5.000063578853733,8.829999923706055,-0.04858760301029175
3986,2008-04-23,8.925000190734863,8.930000305175781,8.805000305175781,8.864999771118164,33421000.0,0.008474554353937958,2.571395485075135,-0.6000076294381872,43.7659097295595,46.76541120998891,-0.14731395342823994,-0.012831723370473114,0.06332265021287853,0.8127187319308735,7.775049626794017,0.125,-0.1026120224150624,0.020250225067139027,-0.4722673721075985,0.5127678222418766,-0.22600857352022885,0.2665090236545069,0.2572792996797997,50.00010145465706,6.126834311916106,0.24625879858736863,4,-0.1250004768371582,0.017499446868896484,-0.011250019073486328,0.5199999809265137,0.17000007629394354,2,-0.06554622136078714,2.312515273795851,8.850000381469727,2.6470509037462553,9.024999618530273,1.3555561206973283,9.140000343322754,-0.06554622136078714
3987,2008-04-24,7.994999885559082,8.090000152587889,7.695000171661378,7.949999809265138,143464800.0,-0.10420171263875422,2.361693234205599,0.7499960263847901,27.70871312305981,45.08225097761401,0.7380183182238902,0.8990762701532411,0.969959561296271,1.7041272565868297,8.892373681083694,1.2300000190734854,-0.13432735711967503,-0.8690000534057614,-1.5076962516766947,-0.23030385513482798,-1.1883481525412272,-0.5496519542702956,1.1575884084543269,20.47780070285482,-18.125000800555085,0.3193480991354667,4,0.43250012397766113,0.5750000476837176,0.8950002193450928,1.450000286102295,0.9700002670288086,3,0.0687930204637397,2.571395485075135,8.925000190734863,2.312515273795851,8.850000381469727,2.6470509037462553,9.024999618530273,0.0687930204637397
3988,2008-04-25,7.929999828338622,8.085000038146973,7.7249999046325675,8.074999809265138,39474200.0,-0.008130088574218264,3.363626380295418,-3.2222163353538296,28.00719313231525,43.87048976797163,0.774754891813358,0.9667823228119845,1.008102540122498,1.726971530903282,9.333979236410537,0.3600001335144052,-0.15938574239885384,-0.9042501211166387,-1.6550272219487558,-0.1534730202845216,-1.2796386715326973,-0.5288615707005802,1.135133178333665,16.607755632830422,-19.45378809338595,0.3753885504160585,4,0.497500181198121,0.6400001049041775,0.9912502765655526,1.5150003433227548,0.9450001716613778,4,0.06872642685104413,2.361693234205599,7.994999885559082,2.571395485075135,8.925000190734863,2.312515273795851,8.850000381469727,0.06872642685104413
3989,2008-04-28,7.829999923706055,7.9650001525878915,7.795000076293945,7.960000038146973,24033800.0,-0.012610328726011866,1.4285665628980548,0.89655263131931,28.676482962896443,41.91006044645904,0.8628053831561324,1.048058689701536,1.0903293287532527,1.7884366567511272,9.799449704682683,0.1700000762939462,-0.19491602587645218,-0.9582500219345089,-1.8332254820536633,-0.08327456181535542,-1.3957377519940852,-0.5207622918749326,1.152925112865578,10.505822425755243,-27.893208475058145,0.4374877300595769,4,0.5975000858306885,0.7400000095367449,1.0912501811981201,1.6150002479553223,1.2300004959106445,0,0.1181354022666512,3.363626380295418,7.929999828338622,2.361693234205599,7.994999885559082,2.571395485075135,8.925000190734863,0.1181354022666512
3990,2008-04-29,8.100000381469728,8.180000305175781,7.824999809265138,7.829999923706055,28584200.0,0.0344828174194769,-1.5357116095939338,-2.076924769834588,38.39124475174323,40.55272302894691,0.5643641775933208,0.7246382865739758,0.8035536452474208,1.4848325214756724,10.90804929266868,0.35500049591064364,-0.19563351037527354,-0.630749583244322,-1.5288017630494295,0.2673025965607856,-1.0797756731468766,-0.1817234933417673,0.8056491632072884,32.793535710466145,-8.952582819917502,0.449026089902554,4,0.3274996280670148,0.4699995517730713,0.8437497615814191,1.3449997901916486,1.1599998474121076,1,0.10061722740751522,1.4285665628980548,7.829999923706055,3.363626380295418,7.929999828338622,2.361693234205599,7.994999885559082,0.10061722740751522
3991,2008-04-30,8.114999771118164,8.300000190734862,8.029999732971191,8.149999618530272,34839600.0,0.0018517764125973724,-1.634151787791086,-0.1296288447138201,37.82288550070702,38.42775363115066,0.48691238974996764,0.6496158953743816,0.7746700663727566,1.4335006200751987,11.447378669310137,0.2700004577636701,-0.17334464889995438,-0.5565001726150509,-1.452779656776853,0.33977931154675023,-1.004639914695952,-0.1083604305341499,0.7180108111779138,69.42141920920713,23.266147293114827,0.4481397420809007,4,0.3125002384185791,0.45500016212463557,0.8287503719329834,1.2475004196166992,0.7200002670288086,2,0.12939004563769485,-1.5357116095939338,8.100000381469728,1.4285665628980548,7.829999923706055,3.363626380295418,7.929999828338622,0.12939004563769485
3992,2008-05-01,8.324999809265138,8.444999694824219,7.914999961853027,7.980000019073486,42237400.0,0.025878009127539237,-1.2315782710784653,-9.857179836512813,44.50450202763081,36.866850194791695,0.2209835709338659,0.3932255761288044,0.5503607646570341,1.1864236343549024,12.215556917200532,0.5299997329711914,-0.1804575532866295,-0.3042501211166364,-1.1810402032582221,0.5725399610249484,-0.7426451621874293,0.13414491995415645,0.43973014839285796,83.33334437123399,30.75847047551005,0.4383950410707926,5,0.07750010490417303,0.24500012397766113,0.618750333786009,1.0375003814697248,0.43500041961669744,3,0.09249254959822495,-1.634151787791086,8.114999771118164,-1.5357116095939338,8.100000381469728,1.4285665628980548,7.829999923706055,0.09249254959822495
3993,2008-05-02,8.229999542236326,8.550000190734862,8.125,8.5,31554400.0,-0.01141144374839309,1.2972931175800564,-0.7826104984402589,45.321101110076334,37.006603442295095,0.19369439726932924,0.4299348712485074,0.6365839886524896,1.2452543378459087,12.797667319689197,0.4250001907348615,-0.21845042299637996,-0.3482503652572646,-1.1910107676799253,0.4945100371653961,-0.7696305664685958,0.07312983595406664,0.4705466282618733,57.61581457037285,-0.8650471399732567,0.4213802012113305,5,0.10750031471252619,0.3400003910064733,0.7137506008148211,1.132500648498537,0.690000534057619,4,0.08930749103685165,-1.2315782710784653,8.324999809265138,-1.634151787791086,8.114999771118164,-1.5357116095939338,8.100000381469728,0.08930749103685165
3994,2008-05-05,8.170000076293945,8.289999961853027,8.100000381469728,8.199999809265138,25076400.0,-0.007290336485982096,-1.2353007175034059,0.11110993373741383,40.613033399786005,37.201229526419375,0.13371986506740363,0.43464128472820107,0.6801582842506804,1.2674899629052305,13.418259201867391,0.189999580383299,-0.27893146248642964,-0.3589998483657837,-1.1745307445875746,0.4565310478560063,-0.7667652964766791,0.04876559974511174,0.4702133342740442,47.58621868990216,-13.400177957901242,0.40776544811089516,5,0.1425001621246338,0.3999998569488543,0.7737500667572021,1.192500114440918,0.6149997711181658,0,0.08629129952540393,1.2972931175800564,8.229999542236326,-1.2315782710784653,8.324999809265138,-1.634151787791086,8.114999771118164,0.08629129952540393
3995,2008-05-06,8.180000305175781,8.279999732971191,8.055000305175781,8.109999656677246,27252000.0,0.0012240182115605958,-1.5000026491048675,-2.333375719235644,36.47541592307448,36.39117465903215,0.020881351440380058,0.3803471081794658,0.6494806969894498,1.2260270241228746,14.479427947033008,0.22499942779541016,-0.375025832006747,-0.3084996461868279,-1.107927793382638,0.4909285010089812,-0.708213719784732,0.09121442741107622,0.4035003110578117,41.73232248898406,-14.573655275957641,0.39971407359790473,5,-0.05750012397766113,0.3899996280670184,0.7699997425079346,1.182499885559082,0.7299995422363281,1,0.10757947207949492,-1.2353007175034059,8.170000076293945,1.2972931175800564,8.229999542236326,-1.2315782710784653,8.324999809265138,0.10757947207949492
3996,2008-05-07,7.9749999046325675,8.229999542236326,7.960000038146973,8.199999809265138,30410400.0,-0.025061172725568515,-1.1176461788459637,-3.2142545741884008,33.77609506483627,37.06532820811842,0.08599606512188718,0.553889062002022,0.8219686849519254,1.3982129069339928,14.938681506286317,0.2699995040893537,-0.4381669278585072,-0.4755000591278078,-1.297525245594108,0.3465251273384924,-0.8865126523609588,-0.06448746589465681,0.5551906849266919,9.448806480777725,-40.75093683011465,0.4110125932331503,5,0.16250014305114657,0.5950000286102322,0.9750001430511483,1.3875002861022958,1.1100001335144052,2,0.1611285692308071,-1.5000026491048675,8.180000305175781,-1.2353007175034059,8.170000076293945,1.2972931175800564,8.229999542236326,0.1611285692308071
3997,2008-05-08,7.925000190734862,8.050000190734862,7.860000133514403,8.005000114440918,40002000.0,-0.006269556676566368,1.2352937876561303,0.35555536717536357,24.421049419202333,36.66686779555032,0.1397145892693823,0.5659610022901846,0.8385270055534102,1.4178079692945547,15.506311008531098,0.1900000572204581,-0.4830121396222058,-0.4829998016357431,-1.322099659976435,0.35610005670494793,-0.902549730806089,-0.06344987246539713,0.5550789737505246,9.4202973666843,-33.39256015617091,0.4195499291703455,5,0.2474999427795419,0.5975000858306894,1.0737497806549081,1.4375000000000009,1.2500000000000009,3,0.11482647640513544,-1.1176461788459637,7.9749999046325675,-1.5000026491048675,8.180000305175781,-1.2353007175034059,8.170000076293945,0.11482647640513544
3998,2008-05-09,7.929999828338622,7.985000133514403,7.8400001525878915,7.889999866485597,27256800.0,0.0006308690830827413,-1.0714373297002733,-0.49999999999997224,25.827807598535372,36.350348310621314,0.15054652733097118,0.5331659140545169,0.8070305129272635,1.384119972365192,15.784606770267159,0.1449999809265119,-0.553928375591477,-0.44300014972686785,-1.3012874039180202,0.4152871044642854,-0.8721437768224449,-0.013856522631291668,0.5029745965773236,19.999936421684936,-17.343103138642817,0.4291436270955766,5,0.25750017166137784,0.5925004482269296,1.0687501430511483,1.4325003623962411,1.130000591278077,4,0.10466587875287559,1.2352937876561303,7.925000190734862,-1.1176461788459637,7.9749999046325675,-1.5000026491048675,8.180000305175781,0.10466587875287559
3999,2008-05-12,8.020000457763674,8.024999618530272,7.920000076293945,7.949999809265138,24593400.0,0.011349386049596788,1.625022352029753,1.7500178814105856,30.963307167080316,35.525021912325435,0.10094749898146027,0.4285125946797326,0.7005427250895835,1.2744450178368414,15.6665903975791,0.10499954223632635,-0.4935905134672467,-0.329749560356138,-1.2003663195299357,0.5408671988176597,-0.765057939943036,0.10555881923076083,0.36869551195699835,40.90919928127595,4.182038109158405,0.43530837958689883,5,0.1749997138977033,0.5024998188018781,0.9312496185302717,1.3424997329711896,0.8649997711181623,0,0.11221939740153464,-1.0714373297002733,7.929999828338622,1.2352937876561303,7.925000190734862,-1.1176461788459637,7.9749999046325675,0.11221939740153464
4000,2008-05-13,7.9749999046325675,8.039999961853027,7.8499999046325675,8.039999961853027,21655800.0,-0.005611041217278734,4.846150460330879,-0.9285636435470915,27.90698087041156,34.423254731181494,0.14120082539175538,0.44223713986478064,0.7302887313020543,1.2957172176557252,15.78140634626351,0.19000005722045987,-0.4282753459680926,-0.3405001163482675,-1.2136186368295503,0.5326184041330144,-0.777059376588908,0.09605914389237391,0.37207431720454753,34.61537521029752,-0.41496776587825934,0.4365592602406411,5,0.22000026702880948,0.495000123977662,0.9687500000000009,1.3875002861022958,1.0199999809265146,1,0.10156739215871657,1.625022352029753,8.020000457763674,-1.0714373297002733,7.929999828338622,1.2352937876561303,7.925000190734862,0.10156739215871657
4001,2008-05-14,7.960000038146973,8.064999580383299,7.934999942779541,7.96999979019165,21805000.0,-0.001880861023820346,-3.333325386039725,0.15384220371932444,48.583002829361114,34.87642148692931,0.14740275878757814,0.4088934829096118,0.7287392996682485,1.2912112473573956,16.447294172208107,0.129999637603758,-0.3559848520132327,-0.31149997711181676,-1.1617204570002944,0.5387205027766608,-0.7366102170560556,0.11361026283242204,0.3479497406795975,53.3334181045995,15.782236745519633,0.4251102399442386,5,0.2350001335144043,0.4674999713897705,0.9837498664855957,1.4025001525878906,0.6549997329711914,2,0.11934670913472623,4.846150460330879,7.9749999046325675,1.625022352029753,8.020000457763674,-1.0714373297002733,7.929999828338622,0.11934670913472623
4002,2008-05-15,8.034999847412111,8.114999771118164,7.914999961853027,7.914999961853027,17179800.0,0.009422086545944008,-2.333333333333284,-12.000286109389334,54.21686700843185,35.86483992007992,0.030106415549923327,0.28594079850043563,0.6338519391005182,1.192951907252251,17.14434102481684,0.19999980926513672,-0.3320007405418117,-0.19675016403198065,-1.0105863730276425,0.6170860449636812,-0.6036682685298125,0.2101679404658503,0.23617295498454816,70.9090782985045,29.44014994741365,0.40691810449783106,5,0.030000209808347833,0.392500162124632,0.9087500572204572,1.3275003433227521,0.11499977111816051,3,0.13067830873363895,-3.333325386039725,7.960000038146973,4.846150460330879,7.9749999046325675,1.625022352029753,8.020000457763674,0.13067830873363895
4003,2008-05-16,8.524999618530272,8.529999732971191,8.225000381469728,8.274999618530272,52628800.0,0.06098317117902341,1.3461467923558945,2.08333532015669,71.25381032207925,39.26937068922362,-0.46225836031756273,-0.2661408372086047,0.13795264131457863,0.6780745100420607,17.870803417159976,0.49499988555908025,-0.2941663606452245,0.3239996433258039,-0.3850738668887246,1.0330731535403324,-0.030537111781461235,0.6785363984330681,-0.8299994468688938,99.26468886718163,51.65344433108862,0.35453675510726446,5,-0.33999967575073065,-0.0974996089935285,0.4187502861022967,0.7600007057189959,-0.2399997711181605,4,0.07624640484343548,-2.333333333333284,8.034999847412111,-3.333325386039725,7.960000038146973,4.846150460330879,7.9749999046325675,0.07624640484343548
4004,2008-05-19,8.534999847412111,8.720000267028809,8.494999885559082,8.524999618530272,35662400.0,0.0011730474286593129,-5.428610354223434,0.04000091552735796,65.81816239790473,42.52967585309364,-0.463813457636423,-0.3317413866843264,0.1301069341131207,0.6417248726581128,18.834282988180057,0.22500038146972656,-0.29278648654577566,0.3584998607635512,-0.2585910081514271,0.9755907296785296,0.04995442630606206,0.6670452952210404,-0.8232996845245371,78.73559280973734,28.041720113574087,0.30854543445748905,5,-0.25499963760376154,-0.10749983787536799,0.43000006675720037,0.7500004768371564,0.0200004577636701,0,0.06151149169191528,1.3461467923558945,8.524999618530272,-2.333333333333284,8.034999847412111,-3.333325386039725,7.960000038146973,0.06151149169191528
4005,2008-05-20,8.420000076293945,8.475000381469728,8.265000343322754,8.420000076293945,41388400.0,-0.0134739042969092,2.8181613261200367,0.0,60.338990721882695,45.48110870387657,-0.34776024730364874,-0.26415106242994923,0.25080504770516043,0.7326324395149761,19.380084297492434,0.26999950408935725,-0.29038387171006796,0.2650001049041748,-0.2789135716982667,0.8089137815066163,-0.006956733397046833,0.5369569432053956,-0.6679679092407218,62.73290968885351,13.812768302563036,0.2719568383012209,5,-0.1399998664855957,0.0074999332427978516,0.5087497234344482,0.820000171661377,-0.2799997329711914,1,0.05522567082832608,-5.428610354223434,8.534999847412111,1.3461467923558945,8.524999618530272,-2.333333333333284,8.034999847412111,0.05522567082832608
4006,2008-05-21,8.340000152587889,8.479999542236326,8.324999809265138,8.465000152587889,26748800.0,-0.009501178501327034,1.0000123055719172,-100.0,50.55763347006194,48.385173598416536,-0.2352826627643836,-0.24266665325735026,0.320539363734758,0.7907044661328957,19.949991966789142,0.15499973297118785,-0.27044067840594366,0.21425018310546662,-0.20363002967210342,0.6321303958830358,0.005310076716682488,0.42319028949425164,-0.5492492615356417,52.79503473505612,7.8880446967108,0.2089401063887847,5,-0.05999994277953924,0.08749985694885432,0.5649998188018817,0.6900000572204608,-0.16499996185302734,2,0.07853713680903796,2.8181613261200367,8.420000076293945,-5.428610354223434,8.534999847412111,1.3461467923558945,8.524999618530272,0.07853713680903796
4007,2008-05-22,8.545000076293945,8.645000457763674,8.300000190734862,8.340000152587889,33175600.0,0.024580326133740504,-1.4210558016891703,-1.6399993896484517,60.8247611881406,52.27372399726156,-0.38340604719681437,-0.4262007880138654,0.10953974612803208,0.5673806724822654,18.30632774919239,0.34500026702881215,-0.23435079322184826,0.3917500972747803,-0.060847888678473794,0.8443480832280343,0.16545110429815324,0.6180490902514073,-0.7170792102026358,64.64641794064086,20.46518582277706,0.22629899297662684,5,-0.25999999046325684,-0.11750006675720215,0.3737497329711914,0.4850001335144043,-0.6750001907348633,3,0.008191889315298573,1.0000123055719172,8.340000152587889,2.8181613261200367,8.420000076293945,-5.428610354223434,8.534999847412111,0.008191889315298573
4008,2008-05-23,8.475000381469728,8.550000190734862,8.350000381469728,8.545000076293945,25964200.0,-0.008191889315298462,4.000000000000133,-0.34146205305221256,60.40956564533472,55.54553049484538,-0.2547586126814263,-0.33020744058750573,0.1722802879454477,0.6157490085036148,16.573837874873025,0.19999980926513317,-0.16927081173411374,0.2945003747940085,-0.16704049111063313,0.7560412406986492,0.06372994184168768,0.5252708077463293,-0.611396339340919,46.15386227683008,2.304058644250574,0.2307704329523205,5,-0.19000029563903986,-0.047500371932985175,0.4437494277954084,0.5549998283386213,-0.6650004386901873,4,-0.03834817089212861,-1.4210558016891703,8.545000076293945,1.0000123055719172,8.340000152587889,2.8181613261200367,8.420000076293945,-0.03834817089212861
4009,2008-05-27,8.755000114440918,8.795000076293945,8.479999542236326,8.5,27886400.0,0.03303831508767807,-1.1355893848337082,-3.6428746594006376,66.57060296963789,59.84148850587054,-0.4688376331505033,-0.5663946682378551,-0.10800609783924742,0.3247874407311304,14.994929280925115,0.319999694824217,-0.0655229434218807,0.5282500982284546,0.030621265971754852,1.0258789304851534,0.2794356821001056,0.7770645143568045,-0.857140223316109,92.45283358374795,46.33850628358742,0.24881441612834948,5,-0.40000009536743164,-0.35250020027160645,0.13749957084655762,0.26999998092651367,-0.9149999618530265,1,-0.053683639164500474,4.000000000000133,8.475000381469728,-1.4210558016891703,8.545000076293945,1.0000123055719172,8.340000152587889,-0.053683639164500474
4010,2008-05-28,8.914999961853027,8.9399995803833,8.524999618530272,8.800000190734863,30698600.0,0.01827525360601623,4.030332805437732,0.4509792921869799,77.81066733254602,63.08900678400219,-0.5380587215538437,-0.6979926155778138,-0.26434384467506256,0.1595148331186973,14.180812892790524,0.4149999618530291,0.04198000850627537,0.6474999666213996,0.06699656225981343,1.2280033709829867,0.35724826444060653,0.9377516688021927,-0.9633116596180704,96.09380587940778,43.468524672031464,0.29025170218079355,5,-0.4875001907348633,-0.5775001049041748,-0.04375028610229492,0.1100001335144043,-1.1349997520446777,2,-0.040381341359245315,-1.1355893848337082,8.755000114440918,4.000000000000133,8.475000381469728,-1.4210558016891703,8.545000076293945,-0.040381341359245315
4011,2008-05-29,9.164999961853027,9.204999923706056,8.914999961853027,8.914999961853027,24756000.0,0.028042624909673686,-1.319999694824233,2.1739173701756425,82.80423734287064,66.26538126560649,-0.6695660145136841,-0.9120575845454688,-0.5234977916355579,-0.0896474092893147,13.92214359438223,0.2899999618530291,0.14044720079731832,0.8449999570846565,0.14495487380535899,1.545045040363954,0.4949774154450086,1.1950224987243052,-1.1342467573662027,95.58011340824315,35.94103179767313,0.35002254163964863,5,-0.44999980926513494,-0.7149999141693097,-0.2937502861022949,-0.1399998664855957,-1.6900000572204599,3,-0.11183847493688737,4.030332805437732,8.914999961853027,-1.1355893848337082,8.755000114440918,4.000000000000133,8.475000381469728,-0.11183847493688737
4012,2008-05-30,9.095000267028807,9.204999923706056,9.0,9.1899995803833,24012800.0,-0.007637719052436043,2.27999877929681,-0.37999725341797586,79.79541606919709,67.21444857084181,-0.484324708167188,-0.8236421827325184,-0.4517261537805961,-0.02136405010775455,14.09477510536835,0.20499992370605646,0.25671171497862133,0.7365002393722513,-0.044693878517675145,1.5176943572621768,0.34590318042728896,1.1270972983172145,-0.9468223906200581,87.134536190565,21.552687126828374,0.3905970589449629,5,-0.3600001335144025,-0.6450002193450892,-0.2237505912780744,-0.07000017166137518,-1.4250001907348615,4,-0.10115448590245013,-1.319999694824233,9.164999961853027,4.030332805437732,8.914999961853027,-1.1355893848337082,8.755000114440918,-0.10115448590245013
4013,2008-06-02,8.96500015258789,9.085000038146973,8.8149995803833,9.085000038146973,21754400.0,-0.014293580057627153,3.5000119209403238,1.263165820065429,73.68421555823667,68.08845447754535,-0.3188805417710441,-0.6701112970291909,-0.3219117552544528,0.09433065816109831,14.346718714561074,0.28000068664550604,0.3228004003353391,0.5697500944137577,-0.2539864396795526,1.393486628507068,0.15788182736710255,0.9816183614604128,-0.7111400714494103,66.89660071190097,-1.7315614882211747,0.41186826704665497,6,-0.23000001907348633,-0.5000002384185791,-0.4662501811981201,-0.2850000858306885,-1.6050000190734872,0,-0.122141689725763,2.27999877929681,9.095000267028807,-1.319999694824233,9.164999961853027,4.030332805437732,8.914999961853027,-0.122141689725763
4014,2008-06-03,8.875,9.0649995803833,8.699999809265138,8.96500015258789,26152400.0,-0.010039057563419052,1.5172484099892671,0.7500019868233873,72.05884174768423,69.39066014707886,-0.19621337584276688,-0.5529355269579135,-0.23894976216907793,0.17255026869778334,14.410593501529242,0.3649997711181623,0.3796524948949145,0.4444999456405636,-0.39875753845859485,1.287757429739722,0.02287120359098438,0.8661286876901428,-0.5260259346047622,51.47062123439059,-20.57344220790995,0.42162874204957945,6,-0.12249994277954102,-0.375,-0.3762500286102295,-0.19499993324279785,-1.690000057220459,1,-0.12000000644737563,3.5000119209403238,8.96500015258789,2.27999877929681,9.095000267028807,-1.319999694824233,9.164999961853027,-0.12000000644737563
4015,2008-06-04,9.0600004196167,9.170000076293944,8.859999656677246,8.859999656677246,31830800.0,0.020845117703290006,-2.099992370634555,-2.2222269317170347,74.88689676838042,72.0939116246698,-0.3138916551022568,-0.7047617426577695,-0.43059563405525303,-0.030060564197286865,14.46683304132648,0.31000041961669744,0.37199078645400085,0.5855003595352173,-0.29378711537315993,1.4647878344435945,0.14585662208102868,1.025144096989406,-0.6254237683903803,71.28723341976166,-2.9945680933213907,0.4396437374541886,6,-0.30750036239624023,-0.5450005531311017,-0.5612504482269287,-0.38000035285949707,-2.0300002098083496,2,-0.13465785988124956,1.5172484099892671,8.875,3.5000119209403238,8.96500015258789,2.27999877929681,9.095000267028807,-0.13465785988124956
4016,2008-06-05,9.260000228881836,9.260000228881836,9.005000114440918,9.074999809265137,27324800.0,0.02207503311281278,1.756751741096053,0.9249985694939823,76.23128183680599,73.8057472522993,-0.4131081648146644,-0.8469817324404261,-0.6297346394107812,-0.24253513490555534,14.3770193550394,0.25500011444091797,0.3868479249169834,0.7212501525878903,-0.19151251559064875,1.6340128207664293,0.2648688184986199,1.1776314866771607,-0.7483812504075438,100.0,24.246802945751114,0.4563813340892697,6,-0.4549999237060547,-0.7100000381469727,-0.7612502574920654,-0.5800001621246338,-2.260000228881836,3,-0.15982721193217497,-2.099992370634555,9.0600004196167,1.5172484099892671,8.875,3.5000119209403238,8.96500015258789,-0.15982721193217497
4017,2008-06-06,8.835000038146973,9.175000190734863,8.819999694824219,9.175000190734863,24473000.0,-0.045896347757021894,1.088237274063436,-1.8378344940640352,56.82820456696667,73.40781824359173,0.06409482690635215,-0.369242342339998,-0.2081496937678171,0.1693083640151567,13.808690742950477,0.4400005340576172,0.41145890701695365,0.25074996948242223,-0.6230878634502908,1.1245878024151352,-0.18616894698393338,0.6876688859487778,-0.2335753096237756,24.107165665025313,-46.661396271911464,0.4369189164663565,6,0.034999847412109375,-0.2849998474121094,-0.33625006675720215,-0.1549999713897705,-2.0450000762939453,4,-0.15393323459448993,1.756751741096053,9.260000228881836,-2.099992370634555,9.0600004196167,1.5172484099892671,8.875,-0.15393323459448993
4018,2008-06-09,8.760000228881836,9.100000381469727,8.685000419616701,8.854999542236328,33576800.0,-0.0084889427211442,-2.387769560140167,0.2794096197646109,54.81799720963358,72.10197315914681,0.20537019651284183,-0.2412413103029749,-0.12831921554776926,0.23625012238750642,13.002000899756695,0.41499996185302557,0.46259506972848996,0.13425014019012416,-0.6859506517038128,0.9544509320840611,-0.2758502557568434,0.5443505361370917,-0.07954644031560143,13.043449416267928,-54.374402022935065,0.4101003959469684,6,0.13249969482421875,-0.21000003814697266,-0.27375030517578125,-0.08000016212463379,-1.5900001525878906,0,-0.12442923791190619,1.088237274063436,8.835000038146973,1.756751741096053,9.260000228881836,-2.099992370634555,9.0600004196167,-0.12442923791190619
4019,2008-06-10,8.920000076293945,8.96500015258789,8.625,8.664999961853027,19522600.0,0.018264822286715,-1.0298514260987892,-2.684231132170177,60.50420538465546,70.17903294271453,0.07960866909771092,-0.34821129088567204,-0.28878312841475307,0.0653683715687059,12.233188569613757,0.3400001525878906,0.4880012239430549,0.2492500066757195,-0.528684483128508,1.027184496479947,-0.13971723822639426,0.6382172515778333,0.3400001525878906,46.45668818315346,-20.663412589657455,0.3889672449021137,6,0.022500038146972656,-0.36999988555908203,-0.4662501811981201,-0.24000000953674316,-1.7249999046325675,1,-0.17488788446599268,-2.387769560140167,8.760000228881836,1.088237274063436,8.835000038146973,1.756751741096053,9.260000228881836,-0.17488788446599268
4020,2008-06-11,8.784999847412111,8.970000267028809,8.774999618530272,8.970000267028809,22702200.0,-0.015134554677932677,1.1081103372906624,-0.7254915160422838,59.13757273971313,67.54940354236369,0.21705474051836227,-0.15749113516388924,-0.1719442080161624,0.1905870956564364,11.246172944983543,0.19500064849853693,0.5197746736846849,0.073749780654909,-0.6327306818918466,0.7802302432016646,-0.27949045061846967,0.42699001192828767,0.46230037689208814,25.196817282074512,-41.92864754302776,0.3532402312733779,6,0.15750026702880682,-0.23499965667724787,-0.3437497615814227,-0.104999780654909,-1.6149997711181658,2,-0.18212862065147317,-1.0298514260987892,8.920000076293945,-2.387769560140167,8.760000228881836,1.088237274063436,8.835000038146973,-0.18212862065147317
4021,2008-06-12,8.90999984741211,9.029999732971193,8.829999923706055,8.880000114440918,17143800.0,0.014228799336498676,-2.0769174338847796,-0.16216035095135398,57.74946586128756,65.09985351926264,0.0581993102495062,-0.21889310543310003,-0.31563935462073545,0.05954674512381963,10.375581870026645,0.24499988555908203,0.519588207713582,0.15124979019165075,-0.46447305360204716,0.7669726339853487,-0.1566116317051982,0.4591112120884997,0.3248543724060067,51.81813610488333,-14.975627738648406,0.3078614218968486,6,0.032500267028808594,-0.3599996566772461,-0.5637497901916504,-0.22999978065490723,-1.864999771118164,3,-0.2109988406060188,1.1081103372906624,8.784999847412111,-1.0298514260987892,8.920000076293945,-2.387769560140167,8.760000228881836,-0.2109988406060188
4022,2008-06-13,9.085000038146973,9.100000381469727,8.914999961853027,8.975000381469727,21820800.0,0.01964087471737641,1.6428566562898073,3.666687859617891,62.39836681337485,63.8458703253891,-0.13227915707435933,-0.32801404939543843,-0.5034956944462543,-0.1206173389742986,9.743917494040561,0.1900005340576172,0.48948712908532244,0.27374997138977086,-0.2550608316260057,0.8025607744055474,0.009344569881882592,0.5381553728976591,0.13765709727478104,96.84203552082622,26.304049648951718,0.2644054015078885,6,-0.1424999237060547,-0.5349998474121094,-0.7312500476837158,-0.4049999713897705,-1.5199999809265137,4,-0.22949917769865424,-2.0769174338847796,8.90999984741211,1.1081103372906624,8.784999847412111,-1.0298514260987892,8.920000076293945,-0.22949917769865424
4023,2008-06-16,9.175000190734863,9.279999732971193,8.944999694824219,9.005000114440918,16590000.0,0.009906455939459491,-1.3103377969535257,1.5454600625959096,59.25110113651069,62.42278803525871,-0.2116113388993348,-0.38664443359425604,-0.6081502836612174,-0.22568910387262342,10.636763173804217,0.33500003814697443,0.42229005461988933,0.331250095367432,-0.20335136110069385,0.8658515518355578,0.06394936713336996,0.598550823601494,-0.5500001907348633,83.96952900117476,15.534268986558473,0.26730072823406265,6,-0.22250032424926758,-0.6150002479553205,-0.8274999856948853,-0.49500012397766113,-1.4650001525878906,0,-0.2599455236295545,1.6428566562898073,9.085000038146973,-2.0769174338847796,8.90999984741211,1.1081103372906624,8.784999847412111,-0.2599455236295545
4024,2008-06-17,9.0600004196167,9.234999656677246,9.03499984741211,9.1850004196167,12739000.0,-0.012534034738690636,-1.285697158614075,-0.735293787656094,53.25843669446681,60.01962580482386,-0.07555493866207286,-0.24274177302209843,-0.5063807881828666,-0.13041480037494502,11.01124613704024,0.19999980926513672,0.35888177435043644,0.19000029563903809,-0.33218138560135024,0.7121819768794264,-0.07109054498115519,0.45109113625923136,-0.42190042495727553,56.43578940609705,-8.149689203112906,0.261090840620194,6,-0.10750055313110352,-0.49500060081481934,-0.7050002813339233,-0.38000035285949707,-1.7900004386901855,1,-0.2086092997557183,-1.3103377969535257,9.175000190734863,1.6428566562898073,9.085000038146973,-2.0769174338847796,8.90999984741211,-0.2086092997557183
4025,2008-06-18,8.885000228881836,9.045000076293944,8.829999923706055,9.0,16905200.0,-0.019315693446984028,1.0975632449129789,0.9199981689453125,43.48838003600894,56.3815256047353,0.08047358077888589,-0.032800449795274744,-0.3415979144655523,0.02994907937887703,11.665312749167441,0.23000049591064453,0.31199501875603985,-0.008249902725220082,-0.4855479597075778,0.46904815425713764,-0.24689893121639805,0.2303991257659579,-0.23406223945617732,12.222295219546469,-46.44145791949067,0.2386490284911788,6,0.06749963760375977,-0.32000041007995605,-0.5262500047683716,-0.2999999523162842,-1.6750001907348633,2,-0.1902082176348061,-1.285697158614075,9.0600004196167,-1.3103377969535257,9.175000190734863,1.6428566562898073,9.085000038146973,-0.1902082176348061
4026,2008-06-19,8.994999885559082,9.029999732971193,8.689999580383299,8.864999771118164,18431600.0,0.012380377472549497,2.4000047683761045,-1.1304380276317316,47.71688682457887,55.3691569666922,-0.07942151637552008,-0.09614242122309236,-0.4525266679130233,-0.09419583636191398,12.248229523502449,0.3400001525878942,0.2759012169904995,0.0689997673034668,-0.3322955191275607,0.4702950537344943,-0.13164787591204785,0.26964741051898145,-0.3314806612625123,51.694953609413886,-3.2283316041473142,0.20064764321551398,6,-0.04250001907348633,-0.39750003814697266,-0.6624997854232788,-0.4249999523162824,-1.880000114440918,3,-0.20289047609606548,1.0975632449129789,8.885000228881836,-1.285697158614075,9.0600004196167,-1.3103377969535257,9.175000190734863,-0.20289047609606548
4027,2008-06-20,8.614999771118164,8.90999984741211,8.590000152587889,8.885000228881836,26132400.0,-0.04224570531134575,1.000000000000011,-2.0769247698345743,42.82786260526568,54.0369197884291,0.29736034087263796,0.30500873795188177,-0.0791799563493285,0.2668308276358857,12.625848987137477,0.4049997329711932,0.2018394866973452,-0.3145003318786621,-0.702815245837046,0.0738145820797218,-0.508657788857855,-0.12034287489946927,0.6649999618530291,3.6231353237037593,-47.72901397552064,0.1941574569791922,6,0.32000017166137695,-0.017499923706054688,-0.303749680519104,-0.044999837875364435,-1.119999885559082,4,-0.1822402480018226,2.4000047683761045,8.994999885559082,1.0975632449129789,8.885000228881836,-1.285697158614075,9.0600004196167,-0.1822402480018226
4028,2008-06-23,8.149999618530272,8.744999885559082,8.135000228881836,8.630000114440918,39204200.0,-0.053975643057682765,-1.3921589160260521,1.7777766004040811,37.12255339389414,51.438958456122286,0.7450860286900873,0.7846412005640229,0.3783007547795805,0.7159486351326105,13.478884945066206,0.6099996566772461,0.08723486095095012,-0.7632504463195815,-1.2470979598219962,-0.27940293281716677,-1.0051742030707889,-0.5213266895683741,1.1162001228332556,1.3635815864465588,-47.909224694009744,0.24192375675120753,6,0.557500362396242,0.557500362396242,0.09625041484832941,0.42000031471252797,-0.814999580383299,0,-0.07177909063697707,1.000000000000011,8.614999771118164,2.4000047683761045,8.994999885559082,1.0975632449129789,8.885000228881836,-0.07177909063697707
4029,2008-06-24,8.284999847412111,8.460000038146973,8.125,8.180000305175781,25527600.0,0.016564446036892555,-2.116277212966413,-0.2187488203259605,35.98552484674822,48.8665086902373,0.570536457206261,0.6457313209271209,0.24186927761618549,0.5681647439887332,13.67847963192353,0.33500003814697266,0.05876731267621871,-0.6047502040863026,-1.161172091333647,-0.04832831683895833,-0.8829611477099757,-0.3265392604626296,0.9359519134521488,17.39128631995793,-27.894882413585794,0.27821094362367244,6,0.41750001907348455,0.41750001907348455,0.02125012874603094,0.2850000858306885,-0.9400000572204608,1,-0.06940251295776967,-1.3921589160260521,8.149999618530272,1.000000000000011,8.614999771118164,2.4000047683761045,8.994999885559082,-0.06940251295776967
4030,2008-06-25,8.555000305175781,8.645000457763674,8.305000305175781,8.310000419616701,24341600.0,0.03258907214681561,-1.6666666666666805,2.3333424159854115,37.56614326167939,46.623917290280836,0.2955609572879734,0.3661504666942186,-0.03209615110044162,0.28434597740075773,13.266433612033989,0.3600006103515625,0.046217855642664674,-0.3167497634887688,-0.8926819782387287,0.2591824512611911,-0.6047158708637479,-0.028783656113789746,0.6001943500366238,47.51385989519054,8.770702671747195,0.2879661073749799,6,0.14749956130981445,0.14749956130981445,-0.20125019550323486,0.014999628067018378,-1.3450002670288086,2,-0.15020459128117636,-2.116277212966413,8.284999847412111,-1.3921589160260521,8.149999618530272,1.000000000000011,8.614999771118164,-0.15020459128117636
4031,2008-06-26,8.140000343322754,8.414999961853027,8.135000228881836,8.375,24541400.0,-0.04850963729387037,-1.285713173557129,-0.9591827201918318,37.69912376765057,43.87955695186703,0.6591687178309567,0.7382744600581077,0.3682319192367913,0.6832136371815896,12.36211511915511,0.4200000762939453,-0.007854211883778106,-0.6804997444152825,-1.3249082534121026,-0.036091235418462375,-1.0027039989136917,-0.3582954899168733,0.9533826325769077,1.9108721322946987,-37.08565834191426,0.3222042544984098,6,0.5624995231628418,0.5624995231628418,0.21374976634979248,0.4299995899200457,-1.1100001335144043,3,-0.11425064692271925,-1.6666666666666805,8.555000305175781,-2.116277212966413,8.284999847412111,-1.3921589160260521,8.149999618530272,-0.11425064692271925
4032,2008-06-27,8.175000190734862,8.284999847412111,7.96999979019165,8.149999618530272,33553000.0,0.00429973537296191,1.5714302396642463,-0.10638556906032506,39.49730933795841,41.68469119647233,0.5380972148146839,0.6649066717076906,0.3189867655636167,0.6375500647876873,11.55158336088214,0.31500005722046076,-0.051377756848832945,-0.5994998931884776,-1.2910269314850051,0.09202714510804988,-0.9452634123367414,-0.2537363740402139,0.860279806610821,26.4516613312182,-15.173930939811147,0.3457635191482633,6,0.42749953269958674,0.4499995708465594,0.17874991893768488,0.3949997425079381,-0.9149999618530256,4,-0.12966365686670556,-1.285713173557129,8.140000343322754,-1.6666666666666805,8.555000305175781,-2.116277212966413,8.284999847412111,-0.12966365686670556
4033,2008-06-30,7.869999885559082,8.164999961853027,7.864999771118164,8.095000267028809,25946600.0,-0.03730890496142758,-1.553186481397312,-8.999809269502194,32.08191570629316,39.33174442000859,0.7135537965754342,0.9314205453711981,0.5959101578603718,0.9328789144869027,11.4822931888076,0.31000041961669744,-0.11106404504505107,-0.8497501850128177,-1.6435915937724683,-0.05590877625316715,-1.246670889392643,-0.45282948063299244,1.0800576952142773,0.6410397486214513,-38.705665750125064,0.39692070437982513,6,0.5850000381469727,0.7024998664855957,0.4862501621246338,0.7000000476837176,-0.40000009536743164,0,-0.047649301836471425,1.5714302396642463,8.175000190734862,-1.285713173557129,8.140000343322754,-1.6666666666666805,8.555000305175781,-0.047649301836471425
4034,2008-07-01,7.809999942779541,7.860000133514403,7.639999866485597,7.78000020980835,40935400.0,-0.007623881023128942,2.3846165132230683,-0.1333319204848896,32.92470100817199,38.158002305804494,0.6454727473644688,0.9565871399117309,0.6302644823544536,0.9797265517388531,11.990150063961647,0.23000001907348544,-0.20768649101758285,-0.8565001249313351,-1.7438624331921062,0.03086218332943602,-1.3001812790617198,-0.4128189708009504,1.0315518570282993,16.915420525051864,-23.22059991992598,0.4436811541303854,7,0.5249998569488543,0.6499998569488543,0.5462501049041748,0.7599999904632586,-0.5499997138977051,1,-0.060819450462571756,-1.553186481397312,7.869999885559082,1.5714302396642463,8.175000190734862,-1.285713173557129,8.140000343322754,-0.060819450462571756
4035,2008-07-02,7.8400001525878915,8.024999618530272,7.764999866485597,8.015000343322754,47698400.0,0.0038412560855505262,1.6666813386739652,-5.833391613949171,30.61595586286586,36.25789886561415,0.5047281287739329,0.8753825587063391,0.58008011382275,0.9387705300881448,12.020893802621597,0.25999975204467507,-0.30800321599861924,-0.7654999017715438,-1.7051578366493834,0.17415803310629574,-1.2353288692104636,-0.29567093433262404,0.8573654152212802,25.80648535371779,-12.320930350933935,0.4698289674389198,7,0.434999704360961,0.6199996471405038,0.5387498140335074,0.7299997806549081,-0.2800002098083505,2,-0.06313780009721648,2.3846165132230683,7.809999942779541,-1.553186481397312,7.869999885559082,1.5714302396642463,8.175000190734862,-0.06313780009721648
4036,2008-07-03,7.78000020980835,7.894999980926514,7.5999999046325675,7.789999961853027,21117200.0,-0.007653053777012531,1.6818214329837327,0.05714137797614211,25.33082481621946,34.31378355572013,0.4182378921550036,0.8630695831661654,0.6163647017396272,0.9852788075582382,11.944621239383846,0.2950000762939462,-0.3938131007064669,-0.7514998435974114,-1.7071044112685065,0.20410472407368285,-1.229302127432959,-0.27369755976186383,0.790481473841993,26.277419009027913,-4.240282924127154,0.47780228383554724,7,0.3924996852874756,0.6599996089935303,0.6024996042251587,0.78999972343445,0.36999940872192205,3,-0.07326480157966708,1.6666813386739652,7.8400001525878915,2.3846165132230683,7.809999942779541,-1.553186481397312,7.869999885559082,-0.07326480157966708
4037,2008-07-07,7.4749999046325675,7.804999828338622,7.414999961853027,7.795000076293945,36304600.0,-0.039203123001367524,1.2941190495223978,32.00081064326937,20.279726575675284,32.44235835369581,0.6085152402963017,1.1182934719415991,0.9235978390759287,1.2733600473133775,12.667642124185157,0.3899998664855948,-0.4564455942921608,-0.9885001420974744,-2.0417363311125962,0.06473604691764834,-1.5151182366050362,-0.4618820475899126,0.9596143299552873,7.999992370605351,-15.105531758577886,0.5266180945075614,7,0.5550003051757821,0.8724999427795419,1.1075001955032375,1.0950000286102322,0.7050004005432138,0,-0.05953173250857613,1.6818214329837327,7.78000020980835,1.6666813386739652,7.8400001525878915,2.3846165132230683,7.809999942779541,-0.05953173250857613
4038,2008-07-08,7.670000076293945,7.735000133514403,7.324999809265138,7.375,40734800.0,0.02608697981929442,-1.075948603049823,-0.9218747438864268,26.360550341165478,31.372916741964396,0.37801957677432974,0.8827028920919524,0.7352379214851119,1.0612852502576366,13.947682741285133,0.4100003242492658,-0.5431169106299638,-0.7389999628067017,-1.8393855947535602,0.3613856691401569,-1.28919277878013,-0.18880714683327238,0.6014758746563373,49.285765861992445,29.14065649223179,0.5501928159734292,7,0.31500005722046076,0.6324996948242205,0.9225000143051147,0.8999998569488543,0.47999954223632635,1,-0.0534549991308757,1.2941190495223978,7.4749999046325675,1.6818214329837327,7.78000020980835,1.6666813386739652,7.8400001525878915,-0.0534549991308757
4039,2008-07-09,7.360000133514403,7.699999809265138,7.360000133514403,7.65500020980835,25351400.0,-0.04041720204640864,-1.3050819513141287,-1.000000000000003,25.203260479364616,29.999263099484978,0.6068236974827999,1.1276546361799253,1.0516365886054944,1.3575835835603831,15.495273281953153,0.3399996757507342,-0.6023673947189128,-0.9709999084472658,-2.138014122320153,0.1960143054256216,-1.5545070153837086,-0.3874928015108221,0.7411101119325538,5.000047683728578,-15.480218382337082,0.5835071069364436,7,0.5099997520446786,0.9424996376037624,1.2399998903274545,1.2099997997283962,1.0999999046325692,2,0.014945605255678451,-1.075948603049823,7.670000076293945,1.2941190495223978,7.4749999046325675,1.6818214329837327,7.78000020980835,0.014945605255678451
4040,2008-07-10,7.184999942779541,7.429999828338622,7.110000133514403,7.375,28525200.0,-0.02377719939677503,1.133333333333346,0.6440678240067222,21.178361141984908,28.163622807744346,0.6336919470105302,1.2402279750326066,1.2224296605556955,1.5168472477484727,17.277081011474397,0.31999969482421875,-0.6134295546312991,-1.0660001039505005,-2.3182259749747516,0.18622576707374972,-1.692113039462626,-0.43988716843837494,0.7764104241546885,9.554117687078238,-6.689458732781043,0.6261129355121251,7,0.5125000476837158,1.0099999904632568,1.4412500858306885,1.3849999904632586,1.1600003242492676,3,0.010438453263686531,-1.3050819513141287,7.360000133514403,-1.075948603049823,7.670000076293945,1.2941190495223978,7.4749999046325675,0.010438453263686531
4041,2008-07-11,7.03000020980835,7.184999942779541,6.815000057220459,7.0900001525878915,37095000.0,-0.02157268395345724,1.9600047302336316,0.31578907742076817,22.813056531267364,26.309816940334233,0.6869164258579303,1.3145594413834445,1.370850873487301,1.6565662613539391,19.127535568213236,0.36999988555908203,-0.6398373314447348,-1.126999855041504,-2.451121862847419,0.19712215276441114,-1.7890608589444614,-0.4649388511385464,0.7611281104419145,21.717192150969588,3.7170510655921873,0.6620610039029577,7,0.45999979972839355,1.0174996852874756,1.6037497520446777,1.53999972343445,1.2249999046325684,4,0.07539114042012818,1.133333333333346,7.184999942779541,-1.3050819513141287,7.360000133514403,-1.075948603049823,7.670000076293945,0.07539114042012818
4042,2008-07-14,7.0,7.139999866485597,6.885000228881836,7.105000019073486,26633200.0,-0.004267455037411327,1.9142863370944299,1.7500019868233614,26.814537372090484,25.72455268097838,0.5953190475279042,1.244135118577196,1.3870183587040543,1.669678798479426,20.848348762400008,0.25499963760376065,-0.6991521860629746,-1.0527500629425042,-2.397390466960603,0.29189034107559486,-1.7250702649515528,-0.38042986093345466,0.5959026676443031,20.108687764981518,0.003963027885376391,0.6723202020090494,7,0.4199998378753653,1.0474998950958252,1.6775002479553223,1.5699999332427996,0.9749999046325675,0,0.16428565979003884,1.9600047302336316,7.03000020980835,1.133333333333346,7.184999942779541,-1.3050819513141287,7.360000133514403,0.16428565979003884
4043,2008-07-15,6.789999961853027,6.934999942779541,6.664999961853027,6.880000114440918,50704600.0,-0.03000000544956749,1.7000023841880647,0.8571441546586982,20.743656575889048,24.37110329961361,0.7107536229047566,1.3347277150059824,1.583522863765845,1.8648315163895894,22.21973905088636,0.33500003814697266,-0.7413070433793383,-1.1435000896453857,-2.4921021565391754,0.20510197724840395,-1.8178011230922806,-0.4691990561984909,0.6497221837065066,12.077296466520949,-8.02487665206844,0.6743010334468946,7,0.5549998283386222,1.182499885559083,1.9200000762939453,1.7799999713897723,1.0950002670288086,1,0.20471286467333294,1.9142863370944299,7.0,1.9600047302336316,7.03000020980835,1.133333333333346,7.184999942779541,0.20471286467333294
4044,2008-07-16,7.170000076293945,7.235000133514403,6.71999979019165,6.764999866485597,31135000.0,0.05596467107154646,-1.0808079445828895,-4.499994701818326,24.01501401346094,23.637665316346396,0.25750140570783664,0.8494239525334493,1.1960988601616194,1.4686899290710667,23.23517244348067,0.515000343322753,-0.7908030125213621,-0.6689999580383299,-1.9483320089496026,0.6103320928729428,-1.3086659834939667,-0.02933393258269401,0.1147776325242873,66.01309837619786,47.33855184561469,0.6396660254556362,7,0.1099998950958252,0.802499771118165,1.5512499809265137,1.3999998569488543,0.6700000762939462,2,0.13668054836937626,1.7000023841880647,6.789999961853027,1.9142863370944299,7.0,1.9600047302336316,7.03000020980835,0.13668054836937626
4045,2008-07-17,7.195000171661378,7.244999885559082,6.885000228881836,6.920000076293945,26708600.0,0.003486763612470467,-1.0869558006238969,0.6790122293950566,29.230775035039684,24.070993118437535,0.1468267278160278,0.7286814498417504,1.16348992782122,1.425533970149984,25.099149980362366,0.3599996566772461,-0.7933698072614375,-0.5594998598098746,-1.7692927315792657,0.6502930119595156,-1.1643962956945701,0.04539657607482095,-0.5300002098083505,91.37935853883936,67.66855449183491,0.6048964358846951,7,0.039999723434447354,0.7774996757507324,1.5512499809265128,1.3749997615814218,0.8250002861022958,3,0.17581651651211794,-1.0808079445828895,7.170000076293945,1.7000023841880647,6.789999961853027,1.9142863370944299,7.0,0.17581651651211794
4046,2008-07-18,7.170000076293945,7.289999961853027,7.074999809265138,7.195000171661378,19601600.0,-0.003474648335089592,1.0000044357011764,-0.09090940617322134,27.81457971407478,24.908199022704146,0.0851534749587195,0.6429091356411032,1.1870425919256817,1.4275777083375338,27.350249876231914,0.21500015258788974,-0.800197516452883,-0.49324996471405047,-1.5779146821746615,0.5914147527465605,-1.0355823234443555,0.04908239401625547,-0.49340011596679645,80.80001831054688,55.063295904241926,0.5423323587303056,7,0.029999971389770508,0.802499771118165,1.5762500762939453,1.3999998569488543,0.5900001525878906,4,0.16387729124574868,-1.0869558006238969,7.195000171661378,-1.0808079445828895,7.170000076293945,1.7000023841880647,6.789999961853027,0.16387729124574868
4047,2008-07-21,7.045000076293945,7.239999771118164,7.019999980926514,7.179999828338622,14497600.0,-0.017433751557867527,-1.3783768458114354,5.399969482538062,30.21584132330601,25.336564687386428,0.15951859680996616,0.6790744285237462,1.3107246936760575,1.5288210846979027,29.421746807438414,0.2199997901916504,-0.8104685164949199,-0.5397499799728394,-1.5597111636728833,0.4802112037272046,-1.0497305718228613,-0.029769388122817375,-0.3438641159057614,60.800018310546875,30.57156487984812,0.5099805918500219,7,0.13749980926513672,0.927499771118165,1.7012500762939453,1.5249998569488543,0.7100000381469727,0,0.17175301987838987,1.0000044357011764,7.170000076293945,-1.0869558006238969,7.195000171661378,-1.0808079445828895,7.170000076293945,0.17175301987838987
4048,2008-07-22,7.565000057220459,7.5999999046325675,7.014999866485597,7.0349998474121085,30885200.0,0.07381121011996661,-1.0526310946253778,-3.9259346908500405,45.18664466783857,27.55694070832798,-0.421239834794207,0.1191073098224873,0.795260909580664,0.9915993624131509,29.82424420448131,0.5850000381469709,-0.7925066950751374,0.009499979019165217,-0.9751501750106435,0.9941501330489739,-0.4828250979957396,0.5018250560340691,-0.840309536773681,96.02274512948846,61.461952929790186,0.4923250770149042,7,-0.43250012397766113,0.4074997901916513,1.1812500953674316,1.0049998760223406,0.23000001907348633,1,0.05419693910256895,-1.3783768458114354,7.045000076293945,1.0000044357011764,7.170000076293945,-1.0869558006238969,7.195000171661378,0.05419693910256895
4049,2008-07-23,7.710000038146973,8.015000343322754,7.510000228881836,7.614999771118164,35591400.0,0.019167214782519038,-2.3114832012257085,0.179245715889737,47.556389562217,30.487832755020428,-0.5714671056695639,-0.07502553273780244,0.6536741312939203,0.8347562795154211,29.780665571467413,0.505000114440918,-0.7236930582939545,0.18324995040893555,-0.7435969662656596,1.1100968670835307,-0.28017350792836204,0.6466734087462331,-0.9327909546490476,73.00882528435105,35.79816749625111,0.46342345833729764,7,-0.36999988555908203,0.23999977111816406,1.0462498664855957,0.8125002384185791,0.2799997329711914,2,0.0226978196976666,-1.0526310946253778,7.565000057220459,-1.3783768458114354,7.045000076293945,1.0000044357011764,7.170000076293945,0.0226978196976666
4050,2008-07-24,7.269999980926514,7.610000133514403,7.264999866485597,7.574999809265138,27351600.0,-0.057068749032874067,-1.1904774879920326,-3.21051548461578,41.61184086693989,32.57658657009516,-0.13202572767046927,0.27802394330237146,1.0934956491725885,1.26127228035352,30.63720164115626,0.44500017166137606,-0.6991875822507243,-0.1925000905990597,-0.9880833654132868,0.6030831842151683,-0.5902917280061732,0.20529154680805384,-0.3937675966426024,25.49999928474454,-12.5527549297544,0.3977916374071139,7,0.07000017166137695,0.5850000381469718,1.4887498617172241,1.252500295639038,0.5100002288818359,3,0.07840442546861404,-2.3114832012257085,7.710000038146973,-1.0526310946253778,7.565000057220459,-1.3783768458114354,7.045000076293945,0.07840442546861404
4051,2008-07-25,7.210000038146973,7.46999979019165,7.175000190734862,7.364999771118164,21248200.0,-0.008253087061479536,-1.6222253305019603,0.5081961318322581,45.25939509763732,34.62601520626703,-0.048955913942722695,0.27908717336369193,1.1530997314508902,1.3069032045798235,31.15849139860548,0.294999599456788,-0.6451229633156981,-0.20600001811981183,-0.9412808694697805,0.5292808332301577,-0.5736404437947966,0.16164040755517295,-0.24266621713995384,19.500007867809288,-21.43078889145815,0.3676404256749847,7,0.13000011444091797,0.6374998092651376,1.5487498044967651,1.312500238418579,0.6599998474121094,4,0.11234402431776935,-1.1904774879920326,7.269999980926514,-2.3114832012257085,7.710000038146973,-1.0526310946253778,7.565000057220459,0.11234402431776935
4052,2008-07-28,7.114999771118164,7.2849998474121085,7.0349998474121085,7.15500020980835,20888400.0,-0.013176181210288074,-1.4999964237264072,0.2580677909788407,39.70315080471339,36.7326256761364,0.07160231904784276,0.3063076919044452,1.2441742268559643,1.384920098003409,31.409677969243106,0.25,-0.5606072396224082,-0.24800026416778564,-0.9011497340083476,0.40514920567277724,-0.5745749990880666,0.07857447075249535,0.9000005722045898,9.999985694891995,-28.639901040088958,0.3265747349202814,7,0.2525002956390381,0.6725001335144043,1.6600000858306885,1.372500181198122,0.8500003814697275,0,0.09065361609453793,-1.6222253305019603,7.210000038146973,-1.1904774879920326,7.269999980926514,-2.3114832012257085,7.710000038146973,0.09065361609453793
4053,2008-07-29,7.494999885559082,7.695000171661378,7.09499979019165,7.1500000953674325,32637400.0,0.05340831014267189,-1.6373619924439755,-8.624900163314914,52.441224448477215,39.89109350224931,-0.22113107240820895,-0.10880546480286224,0.8487864604549458,0.9942849957583633,31.025889895900743,0.6000003814697275,-0.4649362023528889,0.15074985027313215,-0.46135849145661734,0.7628581920028816,-0.1553043205917426,0.4568040211380069,0.5004004478454593,46.938755650274224,3.8766162784074893,0.3060541708648748,7,-0.04499959945678711,0.21000003814697266,1.2712500095367432,0.9925000667572039,0.04500007629394531,1,0.034689824263078206,-1.4999964237264072,7.114999771118164,-1.6222253305019603,7.210000038146973,-1.1904774879920326,7.269999980926514,0.034689824263078206
4054,2008-07-30,7.335000038146973,7.545000076293945,7.210000038146973,7.5349998474121085,36695200.0,-0.021347545010692692,2.045451195776095,-0.579709944617748,52.72727398832945,42.501815608170396,-0.039408870806523666,0.01452888981106426,0.9908997970617008,1.1466032827430332,30.128087005259584,0.33500003814697266,-0.3927107322855452,0.014499998092651012,-0.5570344637717808,0.5860344599570828,-0.27126723283956444,0.30026722902486647,0.6411922855377199,45.454552022547176,-1.769865146384447,0.28576723093221573,7,0.18000006675720215,0.32000017166137784,1.372499942779541,1.1524999141693133,0.25500011444091886,2,0.0627130246427623,-1.6373619924439755,7.494999885559082,-1.4999964237264072,7.114999771118164,-1.6222253305019603,7.210000038146973,0.0627130246427623
4055,2008-07-31,7.34499979019165,7.574999809265138,7.255000114440918,7.2750000953674325,39620600.0,0.0013632927052040777,-4.818194428790667,-0.3499988079059647,56.04605605407351,45.6386463126147,-0.028936558203526808,-0.036318540166615065,0.9664683046460212,1.1312972150674412,29.793059210938686,0.31999969482421964,-0.27683897378750366,0.04924976825714111,-0.46784004336870133,0.5663395798829836,-0.2092951375557801,0.30779467407006234,0.6123686839675901,46.969665224355396,-3.3374377493967557,0.25854490581292106,7,0.17000031471252441,0.3100004196167001,1.3575000762939453,1.1425001621246356,0.4250001907348633,3,0.08781483993884276,2.045451195776095,7.335000038146973,-1.6373619924439755,7.494999885559082,-1.4999964237264072,7.114999771118164,0.08781483993884276
4056,2008-08-01,7.210000038146973,7.460000038146973,7.114999771118164,7.449999809265138,25894800.0,-0.018379817004889998,1.6538458716942377,-3.428583106267086,53.87453939466667,48.267390542765895,0.12553525807892552,0.056695522419918376,1.0877490874110904,1.2526471995813822,29.20324915413647,0.3450002670288086,-0.19347958899883366,-0.05724997520446795,-0.5221605390072925,0.40766058859835663,-0.28970525710588024,0.17520530669694434,0.7289210634773253,26.51516738782237,-26.471215715138616,0.23245528190141224,8,0.30500006675720215,0.3299999237060547,1.492499828338623,1.2774999141693133,0.309999942779541,4,0.07905688885514506,-4.818194428790667,7.34499979019165,2.045451195776095,7.335000038146973,-1.6373619924439755,7.494999885559082,0.07905688885514506
4057,2008-08-04,7.03000020980835,7.21999979019165,7.005000114440918,7.2150001525878915,30709600.0,-0.024965301995322098,1.205133722792663,0.770833830039181,54.477616853134315,49.299720785576525,0.3388134499494848,0.21254502717299317,1.2450467059450787,1.418849852999596,28.299719963707187,0.21499967575073242,-0.14045054453122496,-0.21499981880188024,-0.680640276242837,0.2506406386390765,-0.4478200475223586,0.017820409918598124,0.890842466731705,3.623201926698382,-52.285000886372885,0.23282022872047822,8,0.48000001907348633,0.44499969482421964,1.672499656677246,1.4574997425079363,0.5,0,0.1194878592718609,1.6538458716942377,7.210000038146973,-4.818194428790667,7.34499979019165,2.045451195776095,7.335000038146973,0.1194878592718609
4058,2008-08-05,7.260000228881836,7.2849998474121085,7.119999885559082,7.144999980926514,35000000.0,0.03271692919049807,1.0000057798623923,-0.6216231541885617,51.77865932978173,49.7688618708615,0.06816798747277186,-0.05243440467180527,0.9968056716351441,1.1760903663370836,27.102605989457246,0.2549996376037589,-0.0734296776650627,0.03550019264221227,-0.38529977005059823,0.4563001553350228,-0.17489978870419254,0.24590017398861708,0.6242087451742533,44.73688613457181,-9.484440959112625,0.21039998134640506,8,0.08999991416931152,0.1549997329711914,1.3537495136260986,1.22749972343445,0.554999828338623,1,0.0971074244462713,1.205133722792663,7.03000020980835,1.6538458716942377,7.210000038146973,-4.818194428790667,7.34499979019165,0.0971074244462713
4059,2008-08-06,7.46999979019165,7.480000019073486,7.175000190734862,7.239999771118164,27334800.0,0.028925558497145953,1.4399939727898234,1.999995853598869,55.064451191004316,51.2635963513131,-0.20054527066859063,-0.2674846058621636,0.7616026088202936,0.9563389940269609,25.641577826649304,0.30499982833862394,0.0013126821725641946,0.23999977111816406,-0.19100877623055723,0.6710083184668854,0.024495497443803416,0.4555040447925247,0.3790408294798322,81.5789341596283,30.73357150277708,0.21550427367436067,8,-0.11999964714050293,-0.1250000000000009,1.0437500476837158,1.0175001621246356,0.19500017166137695,2,0.009370839843033218,1.0000057798623923,7.260000228881836,1.205133722792663,7.03000020980835,1.6538458716942377,7.210000038146973,0.009370839843033218
4060,2008-08-07,7.260000228881836,7.420000076293945,7.244999885559082,7.315000057220459,18828200.0,-0.028112391861851216,-3.1176265994984824,-0.23912966859820253,51.55172748316353,51.96274439414935,0.008813487724239621,-0.054365461603048004,0.9382807513149967,1.1563044627876522,23.62413719235962,0.22499990463256836,-0.0021162837734447493,0.02625019550323504,-0.4044147740600952,0.45691516506656527,-0.18908228927843052,0.2415826802849006,0.5552787705804239,53.68424539751663,6.3541516434874765,0.21533248478166517,8,0.08999991416931152,0.08499956130981356,1.1374995708465594,1.1999995708465594,0.2799997329711914,3,0.045454533512718776,1.4399939727898234,7.46999979019165,1.0000057798623923,7.260000228881836,1.205133722792663,7.03000020980835,0.045454533512718776
4061,2008-08-08,7.559999942779541,7.639999866485597,7.28000020980835,7.309999942779541,24688800.0,0.041322273338813664,-1.3225824314430097,-4.545468732389482,58.373985983926474,54.037281636284135,-0.26408947442460917,-0.3295176001982707,0.5996991457408534,0.8400893727331677,21.21175299250202,0.37999963760376065,-0.01867434921687483,0.29974992275238055,-0.1431765955621067,0.7426764410668678,0.07828666359513736,0.5212131819096237,0.22286790128186507,87.40158189850335,40.04964668265069,0.2214632591572434,8,-0.20999979972839355,-0.2199997901916504,0.807499885559082,0.8999998569488543,0.4550004005432129,4,0.027777783033919423,-3.1176265994984824,7.260000228881836,1.4399939727898234,7.46999979019165,1.0000057798623923,7.260000228881836,0.027777783033919423
4062,2008-08-11,8.149999618530272,8.199999809265138,7.46999979019165,7.480000019073486,58818600.0,0.07804228574290284,-1.1159419087997287,2.6799983978271413,59.3004756699945,54.79942066089717,-0.7731386893806373,-0.8737419530993229,-0.020565404295195933,0.24304836165613075,19.115332258758162,0.7300000190734881,0.03622654941597503,0.832249617576597,0.2537446756960975,1.4107545594570965,0.5429971466363472,1.1215020885168467,-1.1449995040893537,95.37035238268449,51.937036100299,0.2892524709402496,8,-0.5474996566772434,-0.7174997329711887,0.15625023841858088,0.2900002002716082,-0.3599996566772443,0,-0.07730057264927437,-1.3225824314430097,7.559999942779541,-3.1176265994984824,7.260000228881836,1.4399939727898234,7.46999979019165,-0.07730057264927437
4063,2008-08-12,8.180000305175781,8.444999694824219,7.985000133514403,8.069999694824219,43118200.0,0.0036810660183710375,-2.2857142857142714,0.16418011360118356,57.75578310856406,55.358143896478786,-0.7775179475626643,-0.8371911839875583,-0.07691541733972507,0.20586979447393539,16.730323445301355,0.45999956130981534,0.08586272621447932,0.7927502870559691,0.15071023541231376,1.4347903386996244,0.47173026123414097,1.1137703128777972,-1.151100196838379,79.1338981790821,37.81238956093564,0.32102002582182765,8,-0.4550004005432129,-0.6250004768371582,0.008749723434448242,0.16749954223632812,-0.16499996185302734,1,-0.07946211138355985,-1.1159419087997287,8.149999618530272,-1.3225824314430097,7.559999942779541,-3.1176265994984824,7.260000228881836,-0.07946211138355985
4064,2008-08-13,8.149999618530272,8.229999542236326,8.029999732971191,8.215000152587889,27991600.0,-0.003667565467757594,3.2105527335514714,-0.5909106672215286,66.79389000383468,56.55234766867447,-0.6925845450639114,-0.7694574463232469,-0.0712545159057516,0.22557120037722633,15.448650043320677,0.19999980926513494,0.16581788153308796,0.7137496232986429,-0.003642252751511421,1.4311414993487972,0.35505368527356573,1.07244556132372,-1.064455526733397,75.41665640142051,30.76807011214268,0.3586959380250773,8,-0.4249997138977033,-0.5949997901916486,-0.006249666213985705,0.15250015258789418,-0.07999992370605291,2,-0.0411042425754401,-2.2857142857142714,8.180000305175781,-1.1159419087997287,8.149999618530272,-1.3225824314430097,7.559999942779541,-0.0411042425754401
4065,2008-08-14,8.460000038146973,8.550000190734862,8.034999847412111,8.055000305175781,33324000.0,0.0380368630830199,-1.314604911522729,-6.230713929399337,71.77700435267607,58.54151044178663,-0.9250702772417059,-1.0327791896608165,-0.4084583513489779,-0.09382878347860313,14.330728814996768,0.5150003433227504,0.18712414815240486,0.9605000495910643,0.12014371125730428,1.8008563879248243,0.5403218804241847,1.3806782187579438,-1.320077722229004,92.9133737055468,43.2213018333495,0.42017816916687994,8,-0.6824998855590829,-0.8524999618530282,-0.3737502098083496,-0.15750026702880682,-0.8299999237060547,3,-0.09397163980014323,3.2105527335514714,8.149999618530272,-2.2857142857142714,8.180000305175781,-1.1159419087997287,8.149999618530272,-0.09397163980014323
4066,2008-08-15,8.345000267028809,8.590000152587889,8.295000076293945,8.550000190734862,20804000.0,-0.013593353498772887,1.0701770823573638,-0.5061729848612889,71.2802898906541,60.40847411262216,-0.7064278905607777,-0.8698347580722174,-0.32900675702047266,0.013641858039006749,13.35574085906201,0.29500007629394354,0.22056054715722873,0.7867502689361574,-0.11840612224424518,1.6919066601165609,0.33417207334595567,1.2393284645263591,-1.1204732786218266,78.1250172959852,22.445031144821392,0.45257819559020174,8,-0.49000024795532315,-0.7175002098083505,-0.39875030517578125,-0.15000033378601074,-0.815000057220459,4,-0.09646498255444602,-1.314604911522729,8.460000038146973,3.2105527335514714,8.149999618530272,-2.2857142857142714,8.180000305175781,-0.09646498255444602
4067,2008-08-18,8.255000114440918,8.439999580383299,8.189999580383299,8.314999580383299,21241800.0,-0.010784919078251187,-1.6315715504692576,0.2926804305957382,64.61539223349472,61.83477776859027,-0.4742613093401564,-0.7215297247704635,-0.2626323946410096,0.0958324323750368,12.089322289331985,0.25,0.24533684208127138,0.6362501144409176,-0.28605177438646656,1.558552003268301,0.17509917002722553,1.0974010588546097,-0.9212352728994633,44.62809461394735,-11.655380557924431,0.46115094441369175,8,-0.3724999427795428,-0.6275000572204599,-0.4862501621246338,-0.20750021934509277,-0.8099999427795401,0,-0.029073260786310562,1.0701770823573638,8.345000267028809,-1.314604911522729,8.460000038146973,3.2105527335514714,8.149999618530272,-0.029073260786310562
4068,2008-08-19,7.9749999046325675,8.279999732971191,7.945000171661378,8.199999809265138,23239600.0,-0.03391886201413019,-1.3508793063928193,3.750031789426992,61.76470433551944,62.57925034020306,-0.09182927599129531,-0.4313541952720419,-0.0075808766231615365,0.37086624216715425,11.841834006478798,0.33499956130981356,0.28488326182255186,0.3357499122619618,-0.599654714128719,1.2711545386526426,-0.13195240093337812,0.8034522254573027,-0.5407362382073977,4.651121528421827,-50.812675879254925,0.4677023131953405,8,-0.05749988555908203,-0.3474998474121094,-0.24125003814697177,0.07249999046325772,-0.509999752044676,1,-0.023197485265432527,-1.6315715504692576,8.255000114440918,1.0701770823573638,8.345000267028809,-1.314604911522729,8.460000038146973,-0.023197485265432527
4069,2008-08-20,7.885000228881836,8.079999923706055,7.7750000953674325,8.079999923706055,22063800.0,-0.011285225934416832,2.1282082632340766,0.8666656776706498,59.64286596191262,63.47826572673073,0.0706595539073227,-0.3452741070680254,0.05075185280580552,0.4517331397503366,12.669712877734876,0.30499982833862216,0.34045270768010827,0.2370002269744873,-0.7044454673563987,1.1784459213053742,-0.23372262019095658,0.7077230741399303,-0.3582776435636488,13.496947949863584,-41.2633083454179,0.4707228471654433,8,0.04999995231628329,-0.23000025749206632,-0.22625041007995605,0.08749961853027433,-0.4050002098083496,2,0.01648701466928859,-1.3508793063928193,7.9749999046325675,-1.6315715504692576,8.255000114440918,1.0701770823573638,8.345000267028809,0.01648701466928859
4070,2008-08-21,7.8400001525878915,7.885000228881836,7.7249999046325675,7.789999961853027,15845000.0,-0.0057070481912118165,1.2857133125796272,-0.2564116358230023,61.62361818400002,63.839335971183345,0.23086236458266196,-0.26918266774665955,0.06726130085287974,0.479262472499431,12.892766942630592,0.16000032424926847,0.393912368956852,0.1635001420974742,-0.7641743709491555,1.091174655144104,-0.3003371144258411,0.6273373986207895,-0.22821536188812797,13.294822542208564,-43.1777639923701,0.463837256523315,8,0.189999818801879,-0.10249996185302912,-0.21375024318695157,0.13249969482421875,-0.7550001144409189,3,0.029336675734681794,2.1282082632340766,7.885000228881836,-1.3508793063928193,7.9749999046325675,-1.6315715504692576,8.255000114440918,0.029336675734681794
4071,2008-08-22,8.020000457763674,8.085000038146973,7.8499999046325675,7.880000114440918,13274200.0,0.022959222152102443,-1.3499923706345396,2.799996185317272,68.26568376060106,64.83547020347298,0.1374270777398383,-0.4062152217806787,-0.14375516847059178,0.28186238985157175,13.07405649714119,0.24499988555908114,0.4300843530648262,0.30300042629242085,-0.609523004908862,1.2155238574937046,-0.15326128930822058,0.7592621418930623,-0.3299584381128602,41.25883733043138,-20.99422239435294,0.45626171560064177,8,0.13749957084655406,-0.22250032424927024,-0.41625058650970637,-0.04750061035156339,-0.5850005149841326,4,-0.048628468960400184,1.2857133125796272,7.8400001525878915,2.1282082632340766,7.885000228881836,-1.3508793063928193,7.9749999046325675,-0.048628468960400184
4072,2008-08-25,7.760000228881836,7.994999885559082,7.735000133514403,7.985000133514403,15259800.0,-0.03241897930693349,1.1224520777499531,-1.6071382347531424,59.124085177712274,64.98750376671165,0.37580837477682394,-0.10057194184478924,0.07592654243138774,0.5248500377980108,12.825061558273948,0.28500032424927024,0.4931856143068005,0.010750174522399902,-0.856667497387237,0.8781678464320359,-0.42295866143241767,0.44445901047721836,0.8299999237060529,6.306366680155728,-55.75974364195448,0.43370883595481813,8,0.3974997997283918,0.03749990463256747,-0.17375028133392334,0.21249961853027433,-0.3600001335144034,0,-0.029639176841445458,-1.3499923706345396,8.020000457763674,1.2857133125796272,7.8400001525878915,2.1282082632340766,7.885000228881836,-0.029639176841445458
4073,2008-08-26,7.755000114440918,7.8400001525878915,7.6500000953674325,7.835000038146973,13611400.0,-0.0006443446254431606,3.222216335353623,0.35555536717536523,55.621305336830254,63.746105470377834,0.3511047188265266,-0.0791527375994363,0.036817338807813016,0.5113584101206357,13.621893571731864,0.19000005722045898,0.5128052345127578,-0.007249951362609863,-0.8663772493532598,0.8518773466280392,-0.4368136003579348,0.4223136976327151,0.8179000377655008,24.137938594327565,-33.995117582530966,0.42956364899532457,8,0.36500000953674316,0.04250001907348544,-0.17750024795532227,0.2174997329711923,-0.6700000762939453,1,-0.03997420221855008,1.1224520777499531,7.760000228881836,-1.3499923706345396,8.020000457763674,1.2857133125796272,7.8400001525878915,-0.03997420221855008
4074,2008-08-27,7.795000076293945,7.875,7.664999961853027,7.7249999046325675,16842600.0,0.005157957609638331,-1.2105260516138423,-0.875002980235092,61.3107709876752,62.5831906520444,0.28547292300928007,-0.08740497194455799,-0.04402922309628998,0.4544284555502198,14.491641337779804,0.21000003814697266,0.4856062697014423,0.009750008583068848,-0.8255152965777004,0.8450153137438372,-0.4078826439973149,0.42738266116345347,0.7409840736389146,33.3333333333332,-24.31477011711715,0.41763265258038434,8,0.3250000476837158,0.002500057220458096,-0.2425001859664917,0.17749977111816495,-0.9650001525878906,2,-0.042334819817339775,3.222216335353623,7.755000114440918,1.1224520777499531,7.760000228881836,-1.3499923706345396,8.020000457763674,-0.042334819817339775
4075,2008-08-28,7.989999771118164,8.0,7.8400001525878915,7.90500020980835,10432200.0,0.025015996525420192,2.047615587576788,1.214276469506323,59.51326355340053,61.27574328123845,0.01876593888151845,-0.24412151450344943,-0.27281013054782655,0.24609538402136977,15.596011250572575,0.2049999237060547,0.46606471293938867,0.17249970436096174,-0.640710244958802,0.9857096536807255,-0.2341052702989206,0.5791046790208432,0.5105450166320793,78.16085528154767,23.273535081850753,0.4066049746598818,8,0.05500006675720215,-0.19249963760376065,-0.3449997901916504,-0.0174999237060538,-1.5049996376037607,3,-0.06382975802930535,-1.2105260516138423,7.795000076293945,3.222216335353623,7.755000114440918,1.1224520777499531,7.760000228881836,-0.06382975802930535
4076,2008-08-29,7.78000020980835,8.024999618530272,7.699999809265138,7.954999923706055,19854000.0,-0.026282799414952374,1.063496724951982,-2.058830789253718,40.159598280242626,58.55843284198822,0.15666712167679275,0.011352598824624138,-0.10327465079326004,0.44547669309995364,16.23666988391857,0.32499980926513405,0.415875110719794,-0.06599986553192139,-0.8278990780501019,0.6958993469862591,-0.44694947179101163,0.31494974072716886,0.6865227902465811,34.666741265285836,-14.475992629055717,0.3809496062590904,8,0.18499970436096191,0.0174999237060538,-0.18250012397766113,0.19249963760376065,-1.640000343322753,4,-0.08933163919265463,2.047615587576788,7.989999771118164,-1.2105260516138423,7.795000076293945,3.222216335353623,7.755000114440918,-0.08933163919265463
4077,2008-09-02,7.869999885559082,8.409999847412111,7.864999771118164,7.980000019073486,27398400.0,0.011568081404068398,-8.083307173596046,0.6285732191465419,42.01030066295097,56.363499100591724,0.007053729143381204,-0.013164718317211666,-0.22127647200238698,0.34463562490830313,16.944365599826583,0.6299996376037615,0.3163898258658149,-0.01800017356872541,-0.676030677620826,0.6400303304833743,-0.34701542559477616,0.31101507845732446,0.5638621983083496,28.94735025896643,-15.724165621400104,0.32901525202604986,9,0.16000008583069025,-0.07249975204467862,-0.27624988555908203,0.10249996185302823,-2.1050000190734854,1,-0.05527318285960037,1.063496724951982,7.78000020980835,2.047615587576788,7.989999771118164,-1.2105260516138423,7.795000076293945,-0.05527318285960037
4078,2008-09-03,7.9650001525878915,8.119999885559082,7.880000114440918,7.994999885559082,19661400.0,0.012071190395203102,-1.4,0.27272451416854065,45.38654724730613,54.77946368785767,-0.10003379546554747,-0.055484810988692956,-0.3287616784355949,0.24155155204600387,17.8877443961201,0.25,0.2221142413635384,0.04175009727478152,-0.5464610478140974,0.6299612423636614,-0.25235547526965885,0.3358556698192219,0.44499969482421964,40.26848816355583,-0.49274246965045165,0.2941055725444399,9,0.06499981880188077,-0.1675000190734881,-0.38750016689300626,0.00749969482421875,-2.4600000381469735,2,-0.07093534794684042,-8.083307173596046,7.869999885559082,1.063496724951982,7.78000020980835,2.047615587576788,7.989999771118164,-0.07093534794684042
4079,2008-09-04,7.539999961853027,7.914999961853027,7.539999961853027,7.90500020980835,25726400.0,-0.05335846611337203,-1.054793124666051,12.166783227898762,28.301883821769096,51.0770487587209,0.30271534694023483,0.3952955118823773,0.07420549441481761,0.6582297570520268,19.083379080400185,0.42500019073486417,0.14702560905589213,-0.38675010204315186,-0.9643428375155878,0.1908426334292841,-0.6755464697793698,-0.09795373430693388,0.8699998855590838,0.0,-32.753041829465346,0.2887963677362178,9,0.4349999427795419,0.25750017166137606,0.03750014305114746,0.4324998855590829,-2.0,3,-0.06034481777294787,-1.4,7.9650001525878915,-8.083307173596046,7.869999885559082,1.063496724951982,7.78000020980835,-0.06034481777294787
4080,2008-09-05,7.5900001525878915,7.625,7.385000228881836,7.449999809265138,19241200.0,0.006631325064698768,1.285711690682623,-0.3835623238806419,31.630170259844945,47.00643614752577,0.2386163613147989,0.3913504417508902,-0.006405234173086249,0.5973195887435496,20.19254513857601,0.23999977111816406,0.09663411441307712,-0.3532499074935904,-0.8658416011912484,0.15934178620406847,-0.6095457543424194,-0.09695406064476142,0.7677997016906746,20.00000000000005,-6.724059561785378,0.25629584684882933,9,0.30749988555908203,0.2074999809265119,-0.004999995231629306,0.38249969482421875,-1.7200002670288095,4,-0.10013178044834514,-1.054793124666051,7.539999961853027,-1.4,7.9650001525878915,-8.083307173596046,7.869999885559082,-0.10013178044834514
4081,2008-09-08,7.769999980926514,7.804999828338622,7.585000038146973,7.789999961853027,27445200.0,0.02371539192621097,7.800041961910307,-0.1428566562898073,38.69463548188676,44.73649729243405,0.021707365102253462,0.24020540917281075,-0.20217637358653562,0.4044716211620276,20.94184242445954,0.2199997901916495,0.06078083928000311,-0.18375008106231672,-0.6712773753786951,0.3037772132540617,-0.4275137282205055,0.06001356609587205,0.5099759033203135,37.560965397891614,12.560430382624332,0.2437636471581892,9,0.12750005722045987,0.027500152587889737,-0.18499982357025146,0.2024998664855966,-2.119999885559081,0,-0.16537964614755174,1.285711690682623,7.5900001525878915,-1.054793124666051,7.539999961853027,-1.4,7.9650001525878915,-0.16537964614755174
4082,2008-09-09,7.519999980926514,7.8499999046325675,7.514999866485597,7.800000190734862,23378200.0,-0.03217503225401419,-1.310341595757802,14.000023841880603,39.24349945755542,42.91674108362573,0.2615923792633481,0.4643973202267393,0.02769380090755824,0.6401989824097924,20.382895041547386,0.3350000381469709,0.014373005792911897,-0.40225009918212873,-0.9170364861634681,0.11253628779921065,-0.6596432926727989,-0.14485690569145948,0.6883778508911149,18.367321782839824,-8.826934057741713,0.2573931934906696,9,0.3775000572204599,0.27750015258788974,0.007500052452087402,0.4524998664855966,-2.4600000381469727,1,-0.18351065398152988,7.800041961910307,7.769999980926514,1.285711690682623,7.5900001525878915,-1.054793124666051,7.539999961853027,-0.18351065398152988
4083,2008-09-10,7.53000020980835,7.664999961853027,7.449999809265138,7.565000057220459,15843000.0,0.0013298176738298917,-1.2051224367031454,0.1249993613792849,41.277642198793046,40.690837884861054,0.24174116207028273,0.4249935390906323,0.0070974924312841026,0.6108895441672395,19.272030021284774,0.21500015258788974,-0.07174674137093628,-0.35974986553192156,-0.8879192245508527,0.1684194934870087,-0.6238345450413867,-0.09566518602245644,0.6125074137744164,27.358500751243824,-1.5035845708757094,0.2640846795094651,9,0.36749982833862394,0.32499980926513583,-0.03750014305114746,0.44249963760376065,-2.25,2,-0.2343957893950278,-1.310341595757802,7.519999980926514,7.800041961910307,7.769999980926514,1.285711690682623,7.5900001525878915,-0.2343957893950278
4084,2008-09-11,7.815000057220459,7.829999923706055,7.380000114440918,7.434999942779541,33134400.0,0.0378485842591183,1.195121837754352,-10.857193460490464,49.450547377594845,39.57275830977154,-0.04483859752330677,0.1197491475996193,-0.28347090623413607,0.3098779503724636,18.250212261343517,0.4499998092651367,-0.1046243689038624,-0.05800004005432147,-0.5724890857676161,0.4564890056589723,-0.31524456291096925,0.19924448280232543,0.2669069747862327,92.55322063062266,59.172309884488755,0.25724452285664695,9,0.07999992370605558,0.06750011444091619,-0.4325000047683716,0.15749979019165128,-2.5900001525878906,3,-0.2955854031818309,-1.2051224367031454,7.53000020980835,-1.310341595757802,7.519999980926514,7.800041961910307,7.769999980926514,-0.2955854031818309
4085,2008-09-12,7.664999961853027,7.835000038146973,7.605000019073486,7.744999885559082,20848600.0,-0.01919387002804218,-1.3000023841880648,-0.21052605161384233,42.09352975485256,39.7876395847282,0.060583074436998174,0.21832992308386068,-0.14186433219417882,0.44562574055304083,16.621348150186307,0.23000001907348633,-0.1285839531224795,-0.1682501316070555,-0.609400306763165,0.27290004354905406,-0.3888252191851098,0.05232495597099884,0.3467163783970868,60.638292475810765,27.086747555193462,0.2205750875780546,9,0.23000001907348722,0.2525000572204581,-0.3174999952316284,0.3074998855590829,-2.0999999046325684,4,-0.2772341827235023,1.195121837754352,7.815000057220459,-1.2051224367031454,7.53000020980835,-1.310341595757802,7.519999980926514,-0.2772341827235023
4086,2008-09-15,7.539999961853027,7.795000076293945,7.375,7.425000190734862,25551200.0,-0.016307893101382476,-2.906974681073792,-1.4374985098824706,44.78672268185918,40.09613092016244,0.16534684216305884,0.2950568259261024,-0.02494914724865893,0.5543043411383373,14.596622564639649,0.4200000762939453,-0.17591374151462702,-0.25300011634826625,-0.6412811163075407,0.1352808836110091,-0.4471406163279035,-0.05885961636862902,0.408544755816167,34.736841048560166,-2.1676346329225353,0.19414049997963748,9,0.20749998092651367,0.3950002193450919,-0.19249999523162842,0.4324998855590829,-2.2849998474121094,0,-0.2214854223797007,-1.3000023841880648,7.664999961853027,1.195121837754352,7.815000057220459,-1.2051224367031454,7.53000020980835,-0.2214854223797007
4087,2008-09-16,8.015000343322754,8.079999923706055,7.684999942779541,7.7249999046325675,43638600.0,0.06299739839162943,-1.1351329407807491,2.521747964108591,55.03876427461977,41.168599478752846,-0.3206410207539534,-0.2095915016780392,-0.4928489134389,0.08042841941384538,13.086838478837326,0.5399999618530273,-0.22274688395016984,0.234000253677368,-0.10599362572149573,0.5739941330762308,0.06400331397793657,0.4039971933767994,-0.6400003433227539,90.78020036631919,50.10200206230425,0.1699969396994315,9,-0.28750038146972656,-0.03250026702880948,-0.6700001955032349,-0.04250049591064364,-3.020000457763672,1,-0.2950717587835898,-2.906974681073792,7.539999961853027,-1.3000023841880648,7.664999961853027,1.195121837754352,7.815000057220459,-0.2950717587835898
4088,2008-09-17,7.789999961853027,8.0,7.739999771118164,7.800000190734862,30129800.0,-0.02807241070889943,-3.727250658898599,-0.03448349570435824,49.90958202857022,43.569454835064086,-0.13753862285508323,0.0008838308758258862,-0.2695024416235645,0.3062941757050357,12.297917381307146,0.27500057220458984,-0.21115326516991395,0.018249869346618652,-0.3093615986036564,0.3458613372968937,-0.14555586462851888,0.1820556033217562,-0.41499996185302734,58.8652491863331,16.54506572115799,0.16380573397513776,9,-0.0625,0.19250011444091708,-0.27250003814697177,0.18249988555908292,-2.6599998474121094,2,-0.3504492981312023,-1.1351329407807491,8.015000343322754,-2.906974681073792,7.539999961853027,-1.3000023841880648,7.664999961853027,-0.3504492981312023
4089,2008-09-18,8.015000343322754,8.085000038146973,7.644999980926514,7.920000076293945,38841200.0,0.02888323267927273,2.7446868088387477,-9.499809269503038,50.44723726282265,45.66024005761716,-0.32192865872667653,-0.22543613241633054,-0.48358255499513714,0.08507303410416789,11.878296540701685,0.440000057220459,-0.20453172536737885,0.23675024509429932,-0.10516822497375422,0.578668715162352,0.06579101006027255,0.4077094801283261,-0.6259003448486329,90.14088858263855,50.19160655672749,0.17095923503402644,9,-0.2850003242492676,-0.03250026702880948,-0.3750004768371582,-0.04250049591064364,-3.1750001907348624,3,-0.34123518607119163,-3.727250658898599,7.789999961853027,-1.1351329407807491,8.015000343322754,-2.906974681073792,7.539999961853027,-0.34123518607119163
4090,2008-09-19,8.069999694824219,8.265000343322754,7.5,8.194999694824219,37638400.0,0.006862052295142362,4.7735592390795825,-1.3157857752346533,55.492412782627525,47.52665975769947,-0.33713284133557586,-0.2764971617979235,-0.5211557465155918,0.029899971142791415,11.749475564621788,0.7650003433227539,-0.21211637464274968,0.2802496194839481,-0.0850833675592142,0.6455826065271104,0.09758312596236696,0.46291611300552926,-0.6530636947631834,78.08982322742551,35.92439180383943,0.18266649352158104,9,-0.2499995231628418,-0.08749961853027433,-0.42999982833862305,-0.09749984741210849,-3.2749996185302734,4,-0.35254025994775706,2.7446868088387477,8.015000343322754,-3.727250658898599,7.789999961853027,-1.1351329407807491,8.015000343322754,-0.35254025994775706
4091,2008-09-22,7.630000114440918,8.010000228881836,7.5999999046325675,7.994999885559082,22160000.0,-0.054522874476129024,1.0759486030498273,2.9199981689453125,45.98662687389781,48.27589613729306,0.09042888478091271,0.13996242728133268,-0.06348668088678444,0.46692600293294007,11.172133080152877,0.4699997901916513,-0.15192344566239413,-0.14024994373321498,-0.4953255345780363,0.21482564711160723,-0.31778773915562564,0.037287851689195683,-0.16218025378417966,16.993471385420133,-25.735062176865416,0.17753779542241105,9,0.19000005722045898,0.35249996185302646,0.06249999999999911,0.3424997329711923,-2.200000286102295,0,-0.2706422052749563,4.7735592390795825,8.069999694824219,2.7446868088387477,8.015000343322754,-3.727250658898599,7.789999961853027,-0.2706422052749563
4092,2008-09-23,7.53000020980835,7.764999866485597,7.5,7.639999866485597,19148000.0,-0.013106147199566043,-2.1176440889048562,0.30136911138400685,42.73789832814065,48.43814681833168,0.2145597492931257,0.23383675078351285,0.054352152268196896,0.5599875745119114,10.800669772988147,0.2649998664855966,-0.10524118218902956,-0.22874984741210902,-0.5997637179050184,0.14226402308080033,-0.4142567826585637,-0.043242912165654346,0.7350001335144043,3.921594293414913,-37.50218934432503,0.18550693524645462,9,0.28999996185302734,0.3774995803832999,0.21124982833862216,0.44249963760376065,-1.8650002479553223,1,-0.30212483824423875,1.0759486030498273,7.630000114440918,4.7735592390795825,8.069999694824219,2.7446868088387477,8.015000343322754,-0.30212483824423875
4093,2008-09-24,7.445000171661378,7.670000076293945,7.355000019073486,7.559999942779541,16670400.0,-0.011288185362366088,-1.1355930559596548,1.045455727699107,48.210926879766475,48.30041120746187,0.3198725688099531,0.3103324905338747,0.1633411757907064,0.6390014525949068,10.504334857299643,0.315000057220459,-0.08983775914152226,-0.2982498884201039,-0.6949371091972294,0.09843733235702157,-0.4965934988086662,-0.09990627803154162,0.8047001647949203,9.890123133982383,-35.25441558075188,0.19834361038856263,9,0.3650000095367423,0.4374997615814209,0.30999994277953835,0.5274996757507324,-1.1350002288818368,2,-0.32907995025009784,-2.1176440889048562,7.53000020980835,1.0759486030498273,7.630000114440918,4.7735592390795825,8.069999694824219,-0.32907995025009784
4094,2008-09-25,7.4650001525878915,7.53000020980835,7.394999980926514,7.505000114440918,19247200.0,0.002686364065193958,2.0,0.3478264475146318,47.61904761904762,48.91435763681688,0.27379664927349356,0.27862750680391013,0.15580676897032486,0.6140288582345113,10.106448629637157,0.13500022888183594,-0.056226447377651034,-0.2617499113082875,-0.6764187118600242,0.15291888924344832,-0.4690843115841554,-0.054415511032419595,0.748912171173095,12.087922452681886,-34.74030865676359,0.20733440027586805,9,0.3450000286102286,0.4174997806549072,0.30749988555908025,0.5074996948242188,-0.9000000953674325,3,-0.31279303287589344,-1.1355930559596548,7.445000171661378,-2.1176440889048562,7.53000020980835,1.0759486030498273,7.630000114440918,-0.31279303287589344
4095,2008-09-26,7.480000019073486,7.5,7.25,7.269999980926514,19071600.0,0.002009359166643021,1.0,-5.250005960470278,44.10569192365798,48.8386875525723,0.2568000926374694,0.2355367935978947,0.15289783838229454,0.593933443711375,9.401703778783403,0.25,-0.027164339714429886,-0.22125005722045898,-0.6304453409640711,0.18794522652315315,-0.42584769909226505,-0.016652415348652916,0.6995558124999999,30.26315129034606,-17.004615939899267,0.204597641871806,9,0.2775001525878906,0.34999990463256925,0.3150000572204581,0.49249982833862394,-1.2150001525878897,4,-0.35294115772109314,2.0,7.4650001525878915,-1.1355930559596548,7.445000171661378,-2.1176440889048562,7.53000020980835,-0.35294115772109314
4096,2008-09-29,7.085000038146973,7.539999961853027,7.074999809265138,7.429999828338622,41439400.0,-0.05280748394642931,-1.5479443106833735,-1.6428558453412976,41.65067294444288,47.35112184921931,0.6486873112183771,0.6069163498233934,0.5564540609250965,0.9847625118545391,9.294967955472083,0.46500015258788974,-0.049957950712412824,-0.5815000295639035,-1.0724186036220722,-0.0905814555057356,-0.8269593165929878,-0.3360407425348191,1.0387824435321047,1.4493084134107426,-47.430443836840084,0.24545928702908412,9,0.5850000381469727,0.6574997901916522,0.7987500429153442,0.8874998092651376,-0.8650002479553223,0,-0.3232180592128775,1.0,7.480000019073486,2.0,7.4650001525878915,-1.1355930559596548,7.445000171661378,-0.3232180592128775
4097,2008-09-30,7.434999942779541,7.4650001525878915,7.065000057220459,7.190000057220459,27081000.0,0.049400127416810546,1.6229488205718194,-0.7101450276911273,48.387092073459804,47.181956298651485,0.23217826656620488,0.23468902374917455,0.22328357868421556,0.6333829357471359,8.303250326089588,0.40000009536743253,-0.03411356006174593,-0.20975012779235858,-0.701251341509499,0.28175108592478093,-0.45550073465092833,0.03600047906621118,0.6048799251064203,61.157003949472596,9.160252659679998,0.24575060685856986,9,0.23000025749206543,0.30250000953674405,0.5425001382827741,0.5374999046325692,-1.5999999046325684,1,-0.2696704949390165,-1.5479443106833735,7.085000038146973,1.0,7.480000019073486,2.0,7.4650001525878915,-0.2696704949390165
4098,2008-10-01,7.4000000953674325,7.53000020980835,7.260000228881836,7.28000020980835,20794000.0,-0.004707444207326272,-2.375002980235081,0.48979568004795987,42.30055642213912,46.276769538575536,0.23025233477225804,0.23735973243293174,0.2582894150792052,0.6667057526246607,7.175591100322312,0.26999998092651367,-0.017491681932095382,-0.21649997234344376,-0.6952824274487428,0.2622824827618544,-0.45589119989609284,0.02289125520920532,0.5423917914519789,70.52633798023804,22.682349200364257,0.23939122755264922,10,0.2650001049041739,0.33749985694885254,0.5774999856948826,0.5724997520446777,-1.8550000190734872,2,-0.23445947448035231,1.6229488205718194,7.434999942779541,-1.5479443106833735,7.085000038146973,1.0,7.480000019073486,-0.23445947448035231
4099,2008-10-02,7.085000038146973,7.494999885559082,7.079999923706055,7.445000171661378,19332800.0,-0.04256757475147288,-1.2432408399027253,-3.0000039736467596,39.860139976731666,44.53985033792044,0.44640265356326303,0.5444381959289384,0.5649607586317389,0.9767429903644587,7.235039470384111,0.41499996185302734,-0.07634387642390905,-0.5087500333786013,-1.0428787002066482,0.0253786334494448,-0.7758143667926243,-0.24168569996457823,0.7696526657125435,4.210523145680306,-40.279472967711065,0.26706433341402314,10,0.4525001049041748,0.6524999141693124,0.8737500905990601,0.8874998092651376,-1.809999942779541,3,-0.10938603968873473,-2.375002980235081,7.4000000953674325,1.6229488205718194,7.434999942779541,-1.5479443106833735,7.085000038146973,-0.10938603968873473
4100,2008-10-03,6.829999923706055,7.315000057220459,6.809999942779541,7.184999942779541,27399800.0,-0.035991547363154464,-1.5569627282329863,0.9861107983708045,38.12708875423331,43.666568324624386,0.5665946904752168,0.7795495570130662,0.8226820028904474,1.2259656191000765,7.9807445115328735,0.505000114440918,-0.11353353668236643,-0.7257501363754271,-1.3597954634057867,-0.0917048093450683,-1.0427727998906064,-0.4087274728602477,0.9456875154895554,2.7397233430072485,-41.20835736393189,0.31702266351517944,10,0.45749998092651367,0.7799999713897714,1.128750205039978,1.1424999237060556,-1.7300000190734863,4,-0.03879939523363907,-1.2432408399027253,7.085000038146973,-2.375002980235081,7.4000000953674325,1.6229488205718194,7.434999942779541,-0.03879939523363907
4101,2008-10-06,6.485000133514403,6.789999961853027,6.244999885559082,6.664999961853027,42221600.0,-0.050512414940767636,1.5348850877436166,0.5070417427255498,23.251736913192076,41.50143927851898,0.8181310056986542,1.0786471728704017,1.1683843724189407,1.563362617560002,8.729215591174528,0.5850000381469727,-0.1845126648350499,-1.0064999341964729,-1.7915718599300972,-0.2214280084628486,-1.3990358970632846,-0.6139639713296612,1.1748048061112781,18.677057384832654,-18.54786743241257,0.39253596286681197,10,0.47249984741211026,0.8424997329711932,1.4362498521804818,1.4649996757507333,-1.4900002479553214,0,-0.03392448149566696,-1.5569627282329863,6.829999923706055,-1.2432408399027253,7.085000038146973,-2.375002980235081,7.4000000953674325,-0.03392448149566696
4102,2008-10-07,6.139999866485597,6.614999771118164,6.130000114440918,6.570000171661378,38834400.0,-0.05319973167708192,-1.155554943319924,2.3888928625356516,22.31542595892701,38.62416139842571,1.0563064120174301,1.386022454230548,1.5131553823161488,1.8974792149829005,9.787241827718264,0.4849996566772461,-0.2948432904638718,-1.2825001955032338,-2.2727819941845384,-0.29221839682193007,-1.7776410948438857,-0.7873592961625819,1.3217323655707611,0.714267954535687,-32.37816112815305,0.49514089934065203,10,0.6950001716613761,1.130000114440918,1.7412501573562613,1.7150001525878888,-1.4749999046325692,1,0.013029303818510307,1.5348850877436166,6.485000133514403,-1.5569627282329863,6.829999923706055,-1.2432408399027253,7.085000038146973,0.013029303818510307
4103,2008-10-08,5.764999866485597,6.360000133514403,5.75,5.985000133514403,50018000.0,-0.061074919894850366,-3.8800010681152273,0.5116281648657719,14.0574852572705,34.89509891378382,1.305191982761917,1.7096688527140307,1.871313451928728,2.2514805462882235,11.29383025902256,0.6100001335144034,-0.35897340179834014,-1.5692501783370965,-2.8036786631461643,-0.3348216935280286,-2.186464420741631,-0.9520359359325621,1.4836552267522904,0.8595912589868606,-23.983181786297013,0.617214242404534,10,0.8800001144409171,1.2425003051757804,2.148750185966491,2.0824999809265137,-1.109999656677247,2,0.012142267698619813,-1.155554943319924,6.139999866485597,1.5348850877436166,6.485000133514403,-1.5569627282329863,6.829999923706055,0.012142267698619813
4104,2008-10-09,5.505000114440918,5.934999942779541,5.489999771118164,5.800000190734862,35872800.0,-0.04509969784321555,-1.7384561662969353,1.34090781014969,11.544223620245901,31.277157991182474,1.4057580687150466,1.8843473773573018,2.116260872087583,2.4885968859901713,12.574885466563874,0.44500017166137695,-0.41880448743065646,-1.7137499332427977,-3.1709530759725677,-0.25654679051302764,-2.4423515046076822,-0.9851483618779131,1.4738970620141494,0.8219364915712186,-16.571399001068283,0.7286015713648849,10,1.0099997520446777,1.372499942779541,2.4087499380111694,2.2824997901916504,-1.200000286102295,3,0.007266114626973019,-3.8800010681152273,5.764999866485597,-1.155554943319924,6.139999866485597,1.5348850877436166,6.485000133514403,0.007266114626973019
4105,2008-10-10,5.539999961853027,5.625,5.0,5.15500020980835,65564400.0,0.006357828643871688,1.25225294887359,-1.305083567710863,14.334460491998385,28.2420232742442,1.1919787180071149,1.772881766077635,2.0659826763809903,2.432521050167355,14.103656834131172,0.625,-0.5020530529002256,-1.5725000858306881,-3.193391741737372,0.048391570075995816,-2.38294591378403,-0.7620542578773462,1.1411177335346592,30.167596277153745,12.198078540708241,0.8104458279533422,10,0.7250001430511475,1.0925002098083496,2.346250057220459,2.1649999618530273,-1.2199997901916504,4,-0.04783391124734926,-1.7384561662969353,5.505000114440918,-3.8800010681152273,5.764999866485597,-1.155554943319924,6.139999866485597,-0.04783391124734926
4106,2008-10-13,5.869999885559082,5.949999809265138,5.565000057220459,5.809999942779541,33906000.0,0.059566773642300896,2.5000010837218274,0.15584410758939463,23.734166852899776,25.502809360848637,0.7504211594853532,1.3822219707916812,1.7285761372357298,2.084427474590786,16.02901423920772,0.40999984741211026,-0.5870549154015663,-1.1590001583099365,-2.8573728670437646,0.5393725504238915,-2.0081865126768506,-0.3098138039430225,0.4748942707510668,53.869969588709445,32.713878089085846,0.8491863543669141,10,0.3950002193450928,0.7625002861022949,1.9775002002716064,1.7850003242492685,-1.679999828338623,0,-0.13117546779188327,1.25225294887359,5.539999961853027,-1.7384561662969353,5.505000114440918,-3.8800010681152273,5.764999866485597,-0.13117546779188327
4107,2008-10-14,5.6500000953674325,6.114999771118164,5.585000038146973,6.039999961853027,34384000.0,-0.03747867026929186,-1.038460586197948,-6.50000397364676,22.76175183216948,23.331831073074234,0.7717487595104533,1.4924774011035478,1.9442630071031504,2.2815973702671597,17.135787670127858,0.5299997329711914,-0.6791394343634867,-1.26074993610382,-2.9989289459159467,0.4774290737083069,-2.1298394410098833,-0.3916604311977565,-0.6500000953674325,47.79411996730871,24.171437899178766,0.8690895049060635,10,0.5974998474121085,0.9825000762939444,2.197499990463256,2.005000114440918,-1.6650002002716073,1,-0.11592923871725247,2.5000010837218274,5.869999885559082,1.25225294887359,5.539999961853027,-1.7384561662969353,5.505000114440918,-0.11592923871725247
4108,2008-10-15,5.059999942779541,5.53000020980835,5.050000190734863,5.5,30552000.0,-0.10442480400516219,-1.0869585949461433,1.128205661159402,18.887443092589933,21.001531419280706,1.1118343949396658,1.9683863700874227,2.515590740504128,2.846222728174731,18.535607605035842,0.5999999046325692,-0.7579103144980834,-1.714250087738037,-3.585391885438229,0.15689170996215562,-2.649820986588133,-0.7786791888879412,-0.03769994735717752,5.381161892021807,-18.886778653010328,0.9355708988500963,10,1.0975000858306885,1.572500228881836,2.7875001430511475,2.567500114440917,-1.4749999046325684,2,-0.07806323822002526,-1.038460586197948,5.6500000953674325,2.5000010837218274,5.869999885559082,1.25225294887359,5.539999961853027,-0.07806323822002526
4109,2008-10-16,5.28000020980835,5.320000171661377,4.84499979019165,5.039999961853027,40349800.0,0.043478314133726714,1.9687507916237639,-0.5454550380548514,22.972973289618963,19.317740812101334,0.6804226794000803,1.6158251179936869,2.2723195424900453,2.597398549979987,20.38497026255564,0.47500038146972656,-0.8915336561349951,-1.357499814033508,-3.246519338614311,0.5315197105472942,-2.3020095763239095,-0.41299005174310643,0.8349995613098145,34.25200205903545,10.298657255890177,0.9445097622904012,10,0.5374996662139893,1.2749998569488525,2.59624981880188,2.3474998474121085,-1.3650002479553223,3,-0.11837120741756291,-1.0869585949461433,5.059999942779541,-1.038460586197948,5.6500000953674325,2.5000010837218274,5.869999885559082,-0.11837120741756291
4110,2008-10-17,5.224999904632568,5.355000019073486,5.0349998474121085,5.144999980926514,28693400.0,-0.010416724051186654,-1.1333331214058355,0.3333326710601867,25.067022466444655,19.51943920690718,0.5406683265083805,1.5249413448476714,2.3096999614316243,2.620407752500121,21.825633662475035,0.32000017166137784,-1.0197113697347993,-1.2702501296997069,-3.1333700495211048,0.5928697901216902,-2.2018100896104054,-0.33869016978900834,0.8645998668670654,29.92126930298797,2.992376932113121,0.9315599599106986,10,0.5049998760223389,1.3300001621246338,2.663750171661377,2.4025001525878897,-1.0,4,-0.1760765728394097,1.9687507916237639,5.28000020980835,-1.0869585949461433,5.059999942779541,-1.038460586197948,5.6500000953674325,-0.1760765728394097
4111,2008-10-20,5.565000057220459,5.570000171661377,5.25,5.28000020980835,25389000.0,0.06507180072605179,1.1694921281479327,3.5625014901175405,24.865594740230165,19.802791293718638,0.06307516496617804,1.077550977516947,1.9459961030970376,2.2460770143840563,23.117285181080675,0.3450002670288086,-1.1202386787925853,-0.8269999742507936,-2.65386218108244,0.9998622325808526,-1.7404310776666172,0.08643112916502993,0.4997077146530149,56.69293526315967,32.685294519074944,0.9134311034158232,10,0.03749990463256836,0.9900000095367432,2.341249942779541,2.062499999999999,-1.4600000381469727,0,-0.22371965368512858,-1.1333331214058355,5.224999904632568,1.9687507916237639,5.28000020980835,-1.0869585949461433,5.059999942779541,-0.22371965368512858
4112,2008-10-21,5.255000114440918,5.525000095367432,5.25,5.28000020980835,20570600.0,-0.05570529013334391,-14.714145583847632,-0.08771967983295632,23.153945102023442,20.813509054246744,0.26187492816327396,1.27367684102874,2.2091810316511733,2.520712901744222,24.81397143342144,0.315000057220459,-1.213553932977475,-1.0232499122619627,-2.8350076726934166,0.788507848169492,-1.92912879247769,-0.11737103204623534,0.7853134977989198,56.55173910641421,36.840963112414634,0.9058788802157273,10,0.22499966621398926,1.2999999523162842,2.5862499475479126,2.37249994277954,-0.8650002479553214,1,-0.20266413587581145,1.1694921281479327,5.565000057220459,-1.1333331214058355,5.224999904632568,1.9687507916237639,5.28000020980835,-0.20266413587581145
4113,2008-10-22,4.994999885559082,5.244999885559082,4.880000114440918,5.119999885559082,29681400.0,-0.049476731345323155,-1.0563393902923888,4.9999809265864315,23.47715901911947,22.139390765232694,0.44830869715133037,1.4131721944905848,2.4174126369836424,2.7455538948455818,27.234344071352222,0.375,-1.2470137587698629,-1.1607501268386837,-2.971653612929006,0.6501533592516386,-2.0662018698838445,-0.255298383793523,1.021407450239792,20.68965744036579,-0.9412393014027423,0.9054517430451611,10,0.4849998950958252,1.5600001811981201,2.8600001335144043,2.632500171661376,-0.5299997329711905,2,-0.20220220492561813,-14.714145583847632,5.255000114440918,1.1694921281479327,5.565000057220459,-1.1333331214058355,5.224999904632568,-0.20220220492561813
4114,2008-10-23,5.130000114440918,5.150000095367432,4.875,5.014999866485597,35400400.0,0.027027073468436136,2.5483835242217565,-0.920001983642571,27.74869737347653,23.629861529841378,0.28443172063229216,1.1534060185171704,2.232112301903129,2.577259552243932,29.787636773720994,0.27500009536743164,-1.2510116932964914,-0.9089998960494992,-2.664738156446271,0.8467383643472726,-1.786869026247885,-0.031130765851113296,0.862979070445812,36.690654885933036,12.146760860250033,0.8778691301983857,10,0.34999966621398926,1.4249999523162842,2.7249999046325684,2.49749994277954,-1.15500020980835,3,-0.301169598796846,-1.0563393902923888,4.994999885559082,-14.714145583847632,5.255000114440918,1.1694921281479327,5.565000057220459,-0.301169598796846
4115,2008-10-24,4.8400001525878915,5.0349998474121085,4.579999923706055,4.579999923706055,27038200.0,-0.056530205727808536,-2.499996332025082,2.2608666807644555,28.15405547698336,24.120960265850663,0.5193049871083746,1.3022499344297813,2.4574114843692234,2.828987127114355,32.54562210527556,0.5500001907348633,-1.200329432639518,-1.0669998645782464,-2.762509081993273,0.6285093528367804,-1.9147544732857602,-0.2192452558707325,1.1300194444049367,26.262642804264264,0.9362896819873683,0.8477546087075134,10,0.5074996948242179,1.5824999809265128,3.0162498950958243,2.7874999046325666,-0.5750002861022949,4,-0.1911157358621729,2.5483835242217565,5.130000114440918,-1.0563393902923888,4.994999885559082,-14.714145583847632,5.255000114440918,-0.1911157358621729
4116,2008-10-27,4.795000076293945,5.0,4.650000095367432,4.650000095367432,20265200.0,-0.00929753613125095,-3.8275855265105054,0.5576917433884733,30.5916371447409,24.990947522803044,0.44229183012406814,1.2299528068214647,2.4395612400942035,2.831871167646656,34.93119284061786,0.34999990463256836,-1.111990106439512,-0.997499942779541,-2.667150046869507,0.6721501613104248,-1.832324994824524,-0.1626748907345581,1.1194187337674117,22.751334765358315,-5.453304559021113,0.8348250520449831,10,0.2799999713897705,1.5,3.106250047683716,2.832499980926513,-0.47499990463256836,0,-0.11887386081168327,-2.499996332025082,4.8400001525878915,2.5483835242217565,5.130000114440918,-1.0563393902923888,4.994999885559082,-0.11887386081168327
4117,2008-10-28,5.429999828338623,5.449999809265137,4.75,4.900000095367432,31461600.0,0.13242956036310827,1.4561409966403875,3.6551710530210104,45.50335565315034,27.948271140643094,-0.25389675156503966,0.4606600411690618,1.7506955004373719,2.1648063433598246,36.929499930037665,0.6999998092651367,-1.0388857025171863,-0.2622501850128174,-1.7472150861666416,1.2227147161410068,-1.004732635589729,0.48023226556409426,0.43104222626852184,97.7011513152486,63.309604356464085,0.742482450576912,10,-0.3549997806549072,0.7425000667572021,2.471250295639038,2.197500228881835,-1.125,1,-0.2440147055530455,-3.8275855265105054,4.795000076293945,-2.499996332025082,4.8400001525878915,2.5483835242217565,5.130000114440918,-0.2440147055530455
4118,2008-10-29,5.664999961853027,5.90500020980835,5.324999809265137,5.425000190734863,40145200.0,0.04327811067101006,-1.6363622570842744,0.4528299849751235,52.16215965432663,31.191514070055057,-0.44036128819771037,0.09382387268413162,1.4724761260892443,1.8999796540775975,38.861465679257215,0.5800004005432129,-1.0116283700561652,0.059499955177306774,-1.1893432610070054,1.308343171361619,-0.5649216529148493,0.6839215632694629,-1.0850000381469727,81.88677765034133,41.46233325925574,0.6244216080921559,10,-0.4224998950958252,0.46000003814697266,2.1987500190734863,1.9625000953674308,-1.1050000190734863,2,-0.22506621429003093,1.4561409966403875,5.429999828338623,-3.8275855265105054,4.795000076293945,-2.499996332025082,4.8400001525878915,-0.22506621429003093
4119,2008-10-30,6.309999942779541,6.3499999046325675,5.730000019073486,5.925000190734862,39347600.0,0.11385701416942884,1.666668033942632,1.6041671633725172,58.93271253794921,34.95436852244445,-1.0324656653174182,-0.6452989564470055,0.793762175784817,1.226046214362297,40.01607279830544,0.6849999427795401,-0.9438123989983227,0.7432499408721922,-0.350802218747587,1.8373021004919714,0.19622386106230216,1.2902760206820822,-1.7035000133514409,97.74011512519405,53.70419237051965,0.5470260798098897,10,-0.8450000286102295,-0.25,1.536250114440918,1.317500114440917,-1.5099997520446777,3,-0.29239299634271176,-1.6363622570842744,5.664999961853027,1.4561409966403875,5.429999828338623,-3.8275855265105054,4.795000076293945,-0.29239299634271176
4120,2008-10-31,6.565000057220459,6.5900001525878915,6.144999980926514,6.260000228881836,37363800.0,0.040412062876912014,1.5070430859287303,0.792207856547472,58.2054308529438,38.65879475719041,-1.2040121568829596,-0.9709513062418544,0.5087668154689364,0.9454572849020497,40.35208080689823,0.44500017166137784,-0.7811233736043244,1.01150004863739,-0.02292882194494439,2.0459289192197243,0.49428561334622323,1.5287144839285567,-1.8887601287841802,98.7113353283478,53.60938255497757,0.5172144352911671,10,-0.9800000190734863,-0.505000114440918,1.28125,1.0624999999999991,-1.929999828338623,4,-0.39451639451842835,1.666668033942632,6.309999942779541,-1.6363622570842744,5.664999961853027,1.4561409966403875,5.429999828338623,-0.39451639451842835
4121,2008-11-03,6.264999866485597,6.574999809265138,6.2150001525878915,6.335000038146973,25428000.0,-0.04569690603504406,-3.235300057501131,-0.22950888871864894,57.12629848294007,42.43350068840336,-0.8876172387828838,-0.7254734621553789,0.7688644592735399,1.2158684978493737,39.54096845838602,0.3599996566772461,-0.645184211044123,0.7224998712539685,-0.2742130662055633,1.7192128087135004,0.22414340252420306,1.220856339983734,-1.4739343246002212,82.33694243746696,36.02332429463648,0.4983564687297658,11,-0.6799998283386239,-0.20499992370605558,1.5287501811981192,1.390000104904173,-1.5,0,-0.3192338455901542,1.5070430859287303,6.565000057220459,1.666668033942632,6.309999942779541,-1.6363622570842744,5.664999961853027,-0.3192338455901542
4122,2008-11-04,6.21999979019165,6.485000133514403,6.059999942779541,6.4749999046325675,47422800.0,-0.007182773703583445,2.090904046691811,3.642849844347143,65.3846076011103,47.08988386418012,-0.7725818949755068,-0.7106058222518863,0.7809982466054919,1.2279232758889966,38.59556456906829,0.4250001907348624,-0.518998924330063,0.6734997987747189,-0.3338943492709312,1.680893946820369,0.16980272475189384,1.177196872797544,-1.3209981716641241,70.7509674325963,18.464071807286643,0.5036970740228253,11,-0.6349997520446777,-0.16499972343444824,1.4862501621246347,1.517500400543212,-1.734999656677247,1,-0.3054661869163392,-3.235300057501131,6.264999866485597,1.5070430859287303,6.565000057220459,1.666668033942632,6.309999942779541,-0.3054661869163392
4123,2008-11-05,5.835000038146973,6.25,5.815000057220459,6.175000190734862,20290400.0,-0.061897068332990246,-1.2894726935519087,1.3333333333333346,57.05209278146261,50.34581668728969,-0.285970322489006,-0.3373911649786976,1.1281415405460136,1.5759674619068917,37.17558379320235,0.434999942779541,-0.4207408758646656,0.28500003814697283,-0.72607018020277,1.2960702564967157,-0.22053507102789904,0.7905351473218447,-0.8345385075758243,12.209302647942852,-40.60908384656429,0.5055351091748717,11,-0.25,0.2200000286102295,1.8662500381469727,1.9625000953674308,-1.1649999618530273,2,-0.2622108311578064,2.090904046691811,6.21999979019165,-3.235300057501131,6.264999866485597,1.5070430859287303,6.565000057220459,-0.2622108311578064
4124,2008-11-06,5.545000076293945,5.875,5.514999866485597,5.744999885559082,26485600.0,-0.0497000788272699,-1.7692293584712002,0.5882344691402365,53.8369320049742,53.19946963484423,0.07720728235639562,-0.04663168716442634,1.3748451856281276,1.8287865603455753,35.51642960451174,0.3600001335144034,-0.2835704559810779,-0.006999921798706232,-1.0178535678508007,1.0038537242533883,-0.5124267448247535,0.498426901227341,-0.44916622840179254,2.790716448748364,-50.737765473520355,0.5054268230260474,11,0.07500004768371582,0.49249982833862305,2.15625,2.252500057220458,-1.0450000762939453,3,-0.17763753290563322,-1.2894726935519087,5.835000038146973,2.090904046691811,6.21999979019165,-3.235300057501131,6.264999866485597,-0.17763753290563322
4125,2008-11-07,5.275000095367432,5.619999885559082,5.135000228881836,5.5,34429400.0,-0.04869251167025601,1.086021483323506,1.1250005960470162,46.463415428402094,54.96300055525103,0.46421862928616253,0.21344043905369858,1.5912323653793141,2.0624524277434393,33.425972163404765,0.4849996566772461,-0.1285495724402903,-0.2637499094009401,-1.282184507360813,0.7546846885589327,-0.7729672083808765,0.24546738957899628,1.3150000572204599,9.722215783446984,-41.61292764554324,0.5092172989799365,11,0.39499998092651367,0.6724998950958252,2.362499952316284,2.5225000381469718,-0.41499996185302823,4,-0.09004737365781645,-1.7692293584712002,5.545000076293945,-1.2894726935519087,5.835000038146973,2.090904046691811,6.21999979019165,-0.09004737365781645
4126,2008-11-10,5.099999904632568,5.5,4.954999923706055,5.5,35333400.0,-0.03317539100872258,1.7249997317791625,1.777778955153976,48.04539489025471,55.24544935937374,0.7677723169385491,0.34551092199660083,1.716250806900808,2.1979756354034174,32.402242733903854,0.5450000762939453,-0.0038207379848147482,-0.4002501010894779,-1.4241613906620172,0.6236611884830614,-0.912205745875748,0.1117055436967922,1.4609002494812025,9.477121636779168,-39.49630413222847,0.5119556447862698,11,0.6725001335144043,0.5850000381469727,2.3487499952316284,2.6000001430511466,-0.18499994277954102,0,-0.09117640871490051,1.086021483323506,5.275000095367432,-1.7692293584712002,5.545000076293945,-1.2894726935519087,5.835000038146973,-0.09117640871490051
4127,2008-11-11,4.994999885559082,5.135000228881836,4.7150001525878915,4.75,52677400.0,-0.02058823941900667,-1.6666707033887367,-0.6124995678664285,50.0,55.00520939778188,0.8991318364019945,0.42048229209665244,1.766117049524925,2.268554841626109,31.948820721716643,0.4200000762939444,0.14522158399762564,-0.47250010967254674,-1.5179186250277388,0.5729184056826453,-0.9952093673501423,0.05020914800504883,1.50166425933838,18.241026762526946,-32.892790414610985,0.522709257677596,11,0.6575002670288095,0.6024999618530273,2.1475000381469727,2.4225001335144034,-0.19999980926513672,1,-0.04604605091952707,1.7249997317791625,5.099999904632568,1.086021483323506,5.275000095367432,-1.7692293584712002,5.545000076293945,-0.04604605091952707
4128,2008-11-12,4.664999961853027,4.954999923706055,4.639999866485597,4.835000038146973,45930800.0,-0.06606605230564855,-1.863633408037746,-0.6938781865387834,44.194754815221735,53.367658539701054,1.198387601097866,0.758248297371777,2.0329492186877394,2.5692902987256927,30.837900215228984,0.35500001907348544,0.2808369602906229,-0.7827500343322757,-1.8744819423093988,0.3089818736448473,-1.3286159883208368,-0.23688408034371466,1.7247643435058606,2.024299001190285,-48.83234757882124,0.5458659539885614,11,0.9500000476837167,0.9200000762939453,2.387500047683716,2.695000171661376,0.27500009536743164,2,-0.03858517252101423,-1.6666707033887367,4.994999885559082,1.7249997317791625,5.099999904632568,1.086021483323506,5.275000095367432,-0.03858517252101423
4129,2008-11-13,4.65500020980835,4.730000019073486,4.0399999618530265,4.724999904632568,69926400.0,-0.002143569587663152,16.250017881410507,0.4117627259365639,47.51677922797437,52.18003058137112,1.060455548398572,0.7578807749874485,1.9920637585524732,2.547514768716562,29.69792815379923,0.6900000572204599,0.3112995076004612,-0.7614997863769535,-1.9078628351188778,0.3848632623649708,-1.334681310747916,-0.1883182620059909,1.594782940440675,38.92406820582469,-14.42212073083558,0.5731815243709623,11,0.6524996757507324,0.6599998474121094,2.1712498664855957,2.514999866485595,0.024999618530273438,3,0.0032223127410371255,-1.863633408037746,4.664999961853027,-1.6666707033887367,4.994999885559082,1.7249997317791625,5.099999904632568,0.0032223127410371255
4130,2008-11-14,4.304999828338623,4.619999885559082,4.304999828338623,4.59499979019165,26799000.0,-0.07518804848434935,-1.1724144734894948,4.142874659400545,43.920592773633814,50.71272994700375,1.1802806490186883,1.0913786559071958,2.2844508477824608,2.859070906585236,28.603488779168213,0.35000038146972656,0.28354930222549424,-1.0655001640319828,-2.3135423755957465,0.18254204753178094,-1.6895212698138646,-0.4414790582501009,1.7238050030708019,18.15067531244269,-37.451799055085004,0.6240211057818819,11,0.9575002193450919,1.010000228881836,2.3912501335144043,2.7350001335144034,0.28999996185302734,4,0.0452962089284521,16.250017881410507,4.65500020980835,-1.863633408037746,4.664999961853027,-1.6666707033887367,4.994999885559082,0.0452962089284521
4131,2008-11-17,4.320000171661377,4.545000076293945,4.130000114440918,4.2100000381469735,31589000.0,0.00348440044620002,-2.0740740086643084,-0.37931085511711804,33.72434903353101,47.19492343949494,0.9614773397052696,1.0311935111483894,2.205020835976091,2.811949618482741,28.16883372514995,0.41499996185302734,0.16172472179865505,-0.9882498264312742,-2.3170294668766367,0.3405298140140882,-1.652639646653955,-0.32386000620859345,1.5099241727924078,25.570789180545805,-23.68588624522066,0.6643898202226811,11,0.8249998092651367,0.994999885559082,2.128749966621399,2.4749999046325675,0.34999990463256836,0,0.12499998620262898,-1.1724144734894948,4.304999828338623,16.250017881410507,4.65500020980835,-1.863633408037746,4.664999961853027,0.12499998620262898
4132,2008-11-18,4.190000057220459,4.434999942779541,4.070000171661377,4.309999942779541,31045000.0,-0.03009261788777262,-1.0277784400522403,-1.0909067264301935,27.68533198751308,43.93195001794499,0.8641100398882866,1.1355350286561867,2.275811749328284,2.9081878978759974,27.734237922666317,0.36499977111816406,0.007471588203377344,-1.0649999380111694,-2.484992447639504,0.35499257161716535,-1.7749961928253368,-0.35500368319700204,1.4609318489732495,16.393453729075265,-27.548689718153735,0.7099962548141675,11,0.7674999237060547,1.125,2.258750081062317,2.6050000190734854,0.4850001335144043,1,0.17303100112927328,-2.0740740086643084,4.320000171661377,-1.1724144734894948,4.304999828338623,16.250017881410507,4.65500020980835,0.17303100112927328
4133,2008-11-19,3.984999895095825,4.275000095367432,3.974999904632568,4.139999866485597,28978200.0,-0.048926052344883675,-2.428574542610849,1.2916676600783676,9.424096579048225,38.99719052617544,0.870648441459303,1.3291342635410182,2.417677438516625,3.082761387426503,26.84278388577076,0.3000001907348637,-0.14077590807689777,-1.21950010061264,-2.7462506336716697,0.3072504324463896,-1.9828753671421548,-0.4561248340831252,1.5048388166638151,1.3245018473490333,-34.33318008350651,0.7633752665295147,11,0.8125,1.2975001335144043,2.455000162124634,2.8100001811981192,0.5299999713897714,2,0.20326228419603076,-1.0277784400522403,4.190000057220459,-2.0740740086643084,4.320000171661377,-1.1724144734894948,4.304999828338623,0.20326228419603076
4134,2008-11-20,3.5850000381469727,4.014999866485597,3.5850000381469727,3.9449999332427983,35521000.0,-0.1003763782882694,-1.3888886313378845,2.322580397066979,0.4983501596612001,33.8899610518709,1.0766001619670336,1.6943205484418584,2.739405290584056,3.450657722566975,26.04228839425361,0.42999982833862394,-0.3470025460965065,-1.5422499537467953,-3.232467801548265,0.14796789405467425,-2.3873588776475305,-0.6971410298460601,1.7230580167574185,0.0,-26.538311455343127,0.8451089239007348,11,0.9574999809265137,1.502500057220459,2.8100000619888306,3.2100000381469718,1.0949997901916504,3,0.3779637390949271,-2.428574542610849,3.984999895095825,-1.0277784400522403,4.190000057220459,-2.0740740086643084,4.320000171661377,0.3779637390949271
4135,2008-11-21,3.9149999618530273,3.9500000476837163,3.5299999713897705,3.740000009536743,42078200.0,0.09205018694410572,2.428570316415345,-0.4861111203093608,11.34869135668464,29.812549548140893,0.5960807923993805,1.3612613473717676,2.338189881998809,3.0896682714043626,24.86955664236619,0.42000007629394576,-0.4965912742813101,-1.166000020503998,-2.9379587445917643,0.6059587035837679,-2.0519793825478807,-0.28002065846011526,1.1518299707053252,37.93102962285943,17.688683323030723,0.885979362043883,11,0.4175001382827759,1.1450001001358032,2.271250009536743,2.8025000095367423,0.815000057220459,4,0.19540226665123894,-1.3888886313378845,3.5850000381469727,-2.428574542610849,3.984999895095825,-1.0277784400522403,4.190000057220459,0.19540226665123894
4136,2008-11-24,4.224999904632568,4.25,3.9700000286102295,4.025000095367432,34028200.0,0.07918261706260998,1.239999771118164,1.1428563643472847,19.818461401730858,26.459045259444327,0.16640904818530622,1.0607543324166935,1.9631381118707498,2.7511248519187683,23.32640493227855,0.33500003814697266,-0.6160495952548981,-0.8275000691413883,-2.636770020568294,0.9817698822855174,-1.7321350448548412,0.07713490657206457,0.5959372341388107,76.79557516178875,60.34215116008291,0.9046349757134527,11,0.01750004291534424,0.8350001573562622,1.9175000190734863,2.4925000667572013,0.695000171661377,0,0.08757393938716773,2.428570316415345,3.9149999618530273,-1.3888886313378845,3.5850000381469727,-2.428574542610849,3.984999895095825,0.08757393938716773
4137,2008-11-25,4.105000019073486,4.300000190734863,3.940000057220459,4.0,42982200.0,-0.028402340418400063,-2.2000025431325883,0.5250005960470162,21.546056423944563,23.942523215969082,0.16414785315881897,1.134568829231565,2.000037508346894,2.846463673511437,23.045649739755042,0.3600001335144043,-0.6910552419735971,-0.8812499642372131,-2.728945151313086,0.9664452228386597,-1.8050975577751496,0.042597629300723305,0.5093871729168358,74.6753095957258,55.30212358513256,0.9238475935379366,11,0.02499997615814209,0.9550000429153442,1.9737499952316284,2.6124999523162833,0.8550000190734863,1,0.13763704131430954,1.239999771118164,4.224999904632568,2.428570316415345,3.9149999618530273,-1.3888886313378845,3.5850000381469727,0.13763704131430954
4138,2008-11-26,4.389999866485597,4.414999961853027,4.014999866485597,4.019999980926514,20098800.0,0.06942748991178704,-1.1052630258069263,3.5238077937884107,30.97199198662281,22.104213522485576,-0.1832318339562704,0.7896366559255794,1.6407890874572564,2.5350960616082254,23.810367410723117,0.40000009536743075,-0.7629228037501807,-0.5325001120567316,-2.3695414720423305,1.3045412479288672,-1.4510207920495306,0.3860205679360673,0.05088537020863715,97.17513043651623,72.57710396941957,0.9185206799927993,11,-0.3149999380111703,0.670000195503234,1.627500057220458,2.327500104904173,0.7200002670288068,2,0.06492034918384237,-2.2000025431325883,4.105000019073486,1.239999771118164,4.224999904632568,2.428570316415345,3.9149999618530273,0.06492034918384237
4139,2008-11-28,4.4650001525878915,4.46999979019165,4.324999809265137,4.324999809265137,6437400.0,0.01708434815109383,-1.07142321918788,0.3783794233103865,35.739440787667675,21.195196635156005,-0.3218655383272049,0.6000936127270986,1.4836273484669364,2.4388462584570663,25.533607872743957,0.14499998092651367,-0.8423497606096024,-0.3652498364448542,-2.090838875805277,1.3603392029155685,-1.228044356125066,0.49754468323535717,-0.935000181198121,99.46812355664798,69.97333127631886,0.8627945196802115,11,-0.4275001287460336,0.594999909400939,1.5524997711181632,2.252499818801878,0.5299997329711905,4,0.011198143827324536,-1.1052630258069263,4.389999866485597,-2.2000025431325883,4.105000019073486,1.239999771118164,4.224999904632568,0.011198143827324536
4140,2008-12-01,3.974999904632568,4.3350000381469735,3.964999914169312,4.315000057220459,21365600.0,-0.10974249299214955,-1.0555554819696091,-2.4285665628980606,32.17116077403878,21.022620161879093,0.1300808664824662,0.9339951133116196,1.8823052419132371,2.9073261866038194,27.996918826517962,0.5000002384185795,-0.8865409479999773,-0.7257500767707827,-2.2837895431233455,0.83228938958178,-1.504769809947064,0.05326965640549863,-0.4261999368667597,6.6037481218903515,-24.372940978026286,0.7790197331762814,12,0.024999976158142534,1.0850001573562627,2.0425000190734868,2.7425000667572017,1.095000267028809,0,0.17735847562774287,-1.07142321918788,4.4650001525878915,-1.1052630258069263,4.389999866485597,-2.2000025431325883,4.105000019073486,0.17735847562774287
4141,2008-12-02,4.264999866485597,4.269999980926514,3.990000009536743,4.0900001525878915,22349600.0,0.0729559669963904,2.02702765398626,-0.5147048098823047,39.071858061308994,22.28778972563419,-0.18834817383152647,0.5127675180242717,1.516654553079885,2.599748665824179,30.593350165123923,0.29500007629394576,-0.9457544037569932,-0.3357501149177544,-1.7178586191931169,1.0463583893576076,-1.0268043670554352,0.3553041372199264,-0.6977759022712715,61.32074962437826,27.54615079314253,0.691054252137681,12,-0.26499998569488614,0.795000195503234,1.6200001239776602,2.320000171661375,0.6200003623962393,1,0.10902700284749467,-1.0555554819696091,3.974999904632568,-1.07142321918788,4.4650001525878915,-1.1052630258069263,4.389999866485597,0.10902700284749467
4142,2008-12-03,4.320000171661377,4.369999885559082,4.079999923706056,4.1599998474121085,22828800.0,0.012895734325333308,1.230771064760043,0.9142890618826702,44.37194655131724,26.170884166997418,-0.2491717703445362,0.32477711845618096,1.3883066642002833,2.527791192775047,32.91733911851115,0.28999996185302646,-0.9620116278114432,-0.1857498288154602,-1.3419608998248505,0.97046124219393,-0.7638553643201558,0.3923557066892349,-0.7347206909275052,70.29709794945805,31.16349801256854,0.5781055355046951,12,-0.3200002908706665,0.7399998903274536,1.3649998903274536,2.264999866485595,0.47499990463256836,2,0.13888886129414701,2.02702765398626,4.264999866485597,-1.0555554819696091,3.974999904632568,-1.07142321918788,4.4650001525878915,0.13888886129414701
4143,2008-12-04,4.304999828338623,4.704999923706055,4.150000095367432,4.204999923706056,37240800.0,-0.0034723015571050952,-4.285723692725493,0.6249981373586165,44.299671029128994,31.037697596938287,-0.20563006152444707,0.23112654289461254,1.3310130747571414,2.528928091283209,34.56936730882807,0.554999828338623,-0.942202521677225,-0.12425016164779645,-1.0982559035858044,0.8497555802902115,-0.6112530326168004,0.3627527093212075,-0.7020259414155956,45.94593375507643,6.505513847987665,0.48700287096900385,12,-0.18749988079071045,0.7550002336502075,1.3187501430511475,2.2800002098083487,0.38000011444091797,3,0.1521487191466686,1.230771064760043,4.320000171661377,2.02702765398626,4.264999866485597,-1.0555554819696091,3.974999904632568,0.1521487191466686
4144,2008-12-05,4.559999942779541,4.574999809265137,4.0900001525878915,4.2199997901916495,25890800.0,0.05923347842253612,1.6216205766896101,3.4000047683761685,54.285714285714285,35.808477922386025,-0.3439522076380399,-0.10693348143526737,1.004546849066732,2.255339082481526,35.825277298900836,0.4849996566772452,-0.8825839439464866,0.17999995946884173,-0.6446148038208772,1.0046147227585607,-0.2323074221760173,0.5923073411137012,-0.9129450143851923,80.40540823542867,36.69100285251231,0.4123073816448594,12,-0.23749995231628418,0.5000001192092896,1.12375009059906,1.9499998092651358,-0.039999961853027344,4,0.12061407842904726,-4.285723692725493,4.304999828338623,1.230771064760043,4.320000171661377,2.02702765398626,4.264999866485597,0.12061407842904726
4145,2008-12-08,4.800000190734863,4.875,4.635000228881836,4.650000095367432,24430600.0,0.052631633983975634,-1.6666666666666667,0.44117655308597536,57.4999973922978,39.99531525467124,-0.4975343020113474,-0.405114560071973,0.6939122728004516,1.9975576315313104,36.2775412390843,0.315000057220459,-0.7437106450523769,0.44375020265579224,-0.2952454016901802,1.1827458070017642,0.07425240048280646,0.8132480048287785,-1.1106274625280461,91.52544518945388,43.63577560289937,0.36949780217298606,12,-0.3925001621246338,0.2599998712539673,0.962499737739563,1.6949996948242196,-0.1600003242492667,0,0.04062493480742235,1.6216205766896101,4.559999942779541,-4.285723692725493,4.304999828338623,1.230771064760043,4.320000171661377,0.04062493480742235
4146,2008-12-09,4.635000228881836,4.860000133514403,4.619999885559082,4.684999942779541,24375600.0,-0.03437499068677463,-4.999976158261438,-0.33333121405842203,56.877898332456056,43.92107546672807,-0.2997852720171563,-0.291692621660407,0.7976382437523792,2.144035585616747,36.505092199329816,0.24000024795532138,-0.527205317520238,0.3020002245903015,-0.36413875472170787,0.9681392039023109,-0.031069265065703178,0.6350697142463062,-0.8744898643674279,69.81135244200578,17.19663865558863,0.3330694896560047,12,-0.21500027179718018,0.4174996614456177,1.187499761581421,1.859999656677247,0.09499979019165039,1,0.09385111570630533,-1.6666666666666667,4.800000190734863,1.6216205766896101,4.559999942779541,-4.285723692725493,4.304999828338623,0.09385111570630533
4147,2008-12-10,4.764999866485597,4.835000038146973,4.559999942779541,4.644999980926514,19714400.0,0.02804738536876461,1.1153834867769505,-2.4000114441572986,62.3417695016366,47.4066063017296,-0.3646670766702096,-0.4635744766683896,0.595328616127845,1.9980777363053681,36.45627786566594,0.27500009536743164,-0.358976343040589,0.4434998631477365,-0.18116938854568065,1.0681691148411536,0.13116523730102791,0.755834488994445,-0.937620123842053,85.98724141449983,25.774083160885496,0.3123346258467085,12,-0.34499990940094083,0.2425001859664908,1.0575001239776602,1.7300000190734863,-0.31999969482421964,2,0.025183707399502042,-4.999976158261438,4.635000228881836,-1.6666666666666667,4.800000190734863,1.6216205766896101,4.559999942779541,0.025183707399502042
4148,2008-12-11,4.485000133514403,4.769999980926514,4.460000038146973,4.710000038146973,21210200.0,-0.05876175043373211,-1.2545442565417702,-1.8750009934116871,64.8026310113824,50.635849659920126,-0.07797421931462356,-0.2084380305524025,0.7994021846858947,2.2520261448330556,36.37365415469888,0.309999942779541,-0.2343039244504288,0.17250012159347428,-0.4363167682944784,0.781317011481427,-0.13190832335050207,0.4769085665374506,-0.5947631754294722,50.318478688715615,-16.78786790131103,0.30440844494397645,12,-0.06500017642974765,0.40499985218048185,1.334999918937684,2.0099997520446795,0.03999996185302823,3,0.06911927169478793,1.1153834867769505,4.764999866485597,-4.999976158261438,4.635000228881836,-1.6666666666666667,4.800000190734863,0.06911927169478793
4149,2008-12-12,4.670000076293945,4.71999979019165,4.414999961853027,4.445000171661377,20531200.0,0.041248592479879775,-1.1403472374428842,-0.999999999999996,63.03972357614303,54.06568997126504,-0.2579645854347028,-0.4134546368899805,0.5492153069488417,2.0394709288009523,35.58895837116426,0.30499982833862305,-0.10555389114314018,0.3567500710487366,-0.2538775933279407,0.9673777354254134,0.05143623886039794,0.6620639032370752,-0.7206773356941101,55.434802890047585,-14.727435670824427,0.3053138321883384,12,-0.23750007152557373,0.03249990940093994,1.149999976158142,1.8249998092651376,-0.1100001335144043,4,0.00321196279240743,-1.2545442565417702,4.485000133514403,1.1153834867769505,4.764999866485597,-4.999976158261438,4.635000228881836,0.00321196279240743
4150,2008-12-15,4.5,4.755000114440918,4.445000171661377,4.710000038146973,28568200.0,-0.036402585335470805,1.0666649712467375,-0.9333338984739086,54.99092624949049,55.83447532550743,-0.006326945749795421,-0.2404232149797041,0.6589296927292576,2.1876729894670888,34.72412684693332,0.309999942779541,-0.0322280181062764,0.1769999861717224,-0.43927412033396607,0.7932740926774109,-0.13113706708112183,0.48513703942456665,-0.49513662383615475,19.101124799487412,-48.14742057249963,0.30813705325284435,12,-0.022500038146972656,0.07499992847442627,1.3287500143051147,1.994999885559083,0.039999961853027344,0,0.004444440205891853,-1.1403472374428842,4.670000076293945,-1.2545442565417702,4.485000133514403,1.1153834867769505,4.764999866485597,0.004444440205891853
4151,2008-12-16,4.860000133514403,4.864999771118164,4.5349998474121085,4.605000019073486,32550600.0,0.08000002966986752,1.4905711982495604,-1.2142860386646703,62.604338946264974,57.86029670272384,-0.30513905529594165,-0.5880428939512248,0.25270621737775123,1.8087049537887614,33.49593853751244,0.36499977111816406,0.026065091473736146,0.5100001215934746,-0.1513860717768809,1.1713863149638302,0.1793070249082973,0.840693218278652,-0.8029285599203888,98.88896895047019,31.234018923766158,0.3306930966851777,12,-0.3775000572204581,-0.34500014781951815,0.9487498998641977,1.6349997520446795,-0.3600001335144034,1,-0.04526754341253858,1.0666649712467375,4.5,-1.1403472374428842,4.670000076293945,-1.2545442565417702,4.485000133514403,-0.04526754341253858
4152,2008-12-17,4.914999961853027,5.014999866485597,4.735000133514403,4.795000076293945,30114600.0,0.01131683679581541,-1.3333333333333308,0.4705875753121896,59.49366979459099,59.548518787775166,-0.29822371221609956,-0.6176077077386211,0.1622912162237915,1.7363813621081459,31.976639048420076,0.2799997329711932,0.14820231743159074,0.5287499547004701,-0.17389831016200752,1.2313982195629474,0.17742582226923176,0.8800740871317085,-0.8088526826746536,83.33334657881193,18.610590453681255,0.3513241324312386,12,-0.3624999523162833,-0.5824998617172241,0.8137500286102295,1.5799999237060556,-0.3400001525878906,2,-0.03763986657485008,1.4905711982495604,4.860000133514403,1.0666649712467375,4.5,-1.1403472374428842,4.670000076293945,-0.03763986657485008
4153,2008-12-18,4.795000076293945,5.184999942779541,4.704999923706055,5.005000114440918,23996000.0,-0.024415032856651364,-1.4615363924244091,-1.7500019868233874,55.87188388660574,59.72475985454089,-0.11332509773255062,-0.45725702985625993,0.25684055608057577,1.8321162982359915,30.097798360235533,0.48000001907348633,0.22895109037231975,0.36825006008148176,-0.33038232219921415,1.0668824423621777,0.018933868941133802,0.7175662512218297,-0.6161445901309941,49.35066543555979,-10.523585377231484,0.34931619114034806,12,0.004999876022338867,-0.43750011920928955,0.8299999237060547,1.6999998092651376,0.029999732971191406,3,-0.07299267967959722,-1.3333333333333308,4.914999961853027,1.4905711982495604,4.860000133514403,1.0666649712467375,4.5,-0.07299267967959722
4154,2008-12-19,4.940000057220459,4.980000019073486,4.724999904632568,4.885000228881836,29267400.0,0.030239828700604265,2.777786411882097,-0.2619038968942012,69.57403839457739,61.06631996590529,-0.22211076133550733,-0.522318447734099,0.09593205827121487,1.666002934493708,27.7013745417953,0.25500011444091797,0.29083641502861113,0.44550004005432164,-0.16691460326131313,1.0579146833699564,0.13929271839650426,0.751707361712139,-0.6605301253958489,66.89189711655192,0.26774896310728025,0.3062073216578175,12,-0.1400001049041748,-0.5825001001358032,0.6599999666213989,1.554999828338624,-0.11500024795532227,4,-0.0840080884708595,-1.4615363924244091,4.795000076293945,-1.3333333333333308,4.914999961853027,1.4905711982495604,4.860000133514403,-0.0840080884708595
4155,2008-12-22,4.679999828338623,4.980000019073486,4.5900001525878915,4.945000171661377,16918800.0,-0.052631624670087085,1.3283571467206365,-4.818203098584223,58.52155832314707,61.24894885375985,0.021319269540795993,-0.2129877835840457,0.3355462234192714,1.9030038771522504,25.246718382909567,0.3899998664855948,0.35307670196460794,0.14724981784820557,-0.4054134333752577,0.6999130690716688,-0.1290818077635265,0.42358144345993765,-0.3099768954185196,22.307686100345702,-43.12892708168491,0.27633162561173175,12,0.12000012397766113,-0.3224998712539673,0.6312501430511475,1.4725003242492676,0.039999961853027344,0,-0.025641002128344415,2.777786411882097,4.940000057220459,-1.4615363924244091,4.795000076293945,-1.3333333333333308,4.914999961853027,-0.025641002128344415
4156,2008-12-23,4.59499979019165,4.800000190734863,4.545000076293945,4.690000057220459,18512400.0,-0.01816240197964858,-1.6153898822332642,0.35849110924774985,55.57808522327196,60.497428378386005,0.11180615370936309,-0.10418883438351045,0.3881136619872194,1.9664324258228971,23.580943341912086,0.25500011444091797,0.3597763244619987,0.04374978542327845,-0.4899846430399055,0.5774842138864624,-0.22311742880831353,0.31061699965487044,-0.14347915628560326,7.812456926321938,-54.65434069054911,0.26686721423159193,12,0.2050001621246338,-0.23749983310699463,0.693750262260437,1.5575003623962402,0.125,1,-0.011969495288340126,1.3283571467206365,4.679999828338623,2.777786411882097,4.940000057220459,-1.4615363924244091,4.795000076293945,-0.011969495288340126
4157,2008-12-24,4.670000076293945,4.670000076293945,4.599999904632568,4.625,3521800.0,0.016322152236522003,2.1111134658585176,-0.4736836821763791,57.22772740929754,59.655772422598794,0.024488190661115183,-0.14196926277670485,0.2879759321155735,1.872951859256549,21.966841891809676,0.07500028610229492,0.3360429842400672,0.09050006866455096,-0.4020006109234542,0.5830007482525561,-0.1557502711294516,0.33675040845855353,-0.1451315115005487,19.531254074537113,-43.16537211611714,0.24625033979400276,12,0.12999987602233887,-0.31250011920928955,0.559999942779541,1.4825000762939453,0.24499988555908203,2,-0.036402585335470805,-1.6153898822332642,4.59499979019165,1.3283571467206365,4.679999828338623,2.777786411882097,4.940000057220459,-0.036402585335470805
4158,2008-12-26,4.675000190734863,4.75,4.625,4.739999771118164,5993600.0,0.001070688299621203,1.941175150624376,-1.4444326707074133,52.527477871088806,58.48774512203721,0.05506451678928492,-0.13125249280884432,0.2763985744034869,1.845640479805179,20.500828938881842,0.125,0.3261170908145168,0.08125016689300502,-0.40461186450081765,0.5671121982868277,-0.16168084880390676,0.3241811825899168,-0.13000011444091797,29.885087710644214,-29.30861965853196,0.24293101569691153,12,0.1399998664855957,-0.3175002336502075,0.46124982833862305,1.4774999618530273,0.21000003814697266,4,-0.021390455056646163,2.1111134658585176,4.670000076293945,-1.6153898822332642,4.59499979019165,1.3283571467206365,4.679999828338623,-0.021390455056646163
4159,2008-12-29,4.514999866485597,4.7150001525878915,4.460000038146973,4.7150001525878915,11185600.0,-0.03422466689228443,1.5499974966085095,3.0769473421658815,43.507965786773674,57.21186062617978,0.21318448440310878,0.03445212451356561,0.4207344778763078,1.9788195423678827,19.280274213272854,0.25500011444091886,0.2805134300223777,-0.08125014305114675,-0.5648319869333349,0.4023317008310414,-0.32304106499224083,0.16054077888994733,0.6700000762939444,10.576890453078017,-42.687702214222746,0.24179092194109397,12,0.30750012397766024,-0.15749990940094083,0.5250000953674308,1.6050002574920645,0.5500001907348624,0,0.06866001150534684,1.941175150624376,4.675000190734863,2.1111134658585176,4.670000076293945,-1.6153898822332642,4.59499979019165,0.06866001150534684
4160,2008-12-30,4.679999828338623,4.679999828338623,4.525000095367432,4.545000076293945,13106200.0,0.03654484313007522,1.2962965579358212,-0.6749977946312982,51.0250477434525,55.92527271475618,0.08538139688192636,-0.07907726011660898,0.24343753829510817,1.7910385850381445,17.488306679186994,0.16499996185302646,0.25122734622490217,0.04849982261657715,-0.3373022109962438,0.4343018562293981,-0.14440119418983333,0.24140083942298762,0.49050011634826696,64.70579160542584,12.97516674515282,0.19290101680641045,12,0.1425001621246338,-0.3224998712539673,0.13500022888183594,1.2450003623962402,0.5900001525878906,1,0.030982903043820897,1.5499974966085095,4.514999866485597,1.941175150624376,4.675000190734863,2.1111134658585176,4.670000076293945,0.030982903043820897
4161,2008-12-31,4.730000019073486,4.760000228881836,4.639999866485597,4.6599998474121085,9856800.0,0.010683801830952966,-1.181822122616378,0.5185207424544862,49.17258072297955,54.77848504013269,0.01676437724897273,-0.09745098491216897,0.17050694128191335,1.7135267302825188,15.49770599289467,0.12000036239623935,0.21791630133432616,0.07525000572204554,-0.27163808085360763,0.4221380922976987,-0.09819403756578104,0.24869404900987213,0.4262899274826051,89.99993642175266,40.84267605338191,0.1734440432878267,12,0.09249997138977051,-0.16750001907348633,-0.033749938011169434,1.1675001382827759,0.6300001144409171,2,-0.002114213285731581,1.2962965579358212,4.679999828338623,1.5499974966085095,4.514999866485597,1.941175150624376,4.675000190734863,-0.002114213285731581
4162,2009-01-02,4.920000076293945,4.929999828338623,4.664999961853027,4.704999923706055,14885400.0,0.04016914512775749,1.255321307550271,3.071423219187841,60.740733763703204,55.31946835981019,-0.19271820281153307,-0.25317628205803633,-0.030694726559802987,1.4874199336892948,13.500926463268225,0.2649998664855957,0.23248222339865432,0.23525006771087664,-0.09302261483090657,0.5635227502526599,0.07111372643998504,0.39938640898176825,0.22236407209396347,97.87239223221778,46.843578603257825,0.16413634127089147,1,-0.20000004768371582,-0.3575000762939453,-0.26875007152557373,0.9775000810623169,0.029999732971191406,4,-0.040650464024575284,-1.181822122616378,4.730000019073486,1.2962965579358212,4.679999828338623,1.5499974966085095,4.514999866485597,-0.040650464024575284
4163,2009-01-05,4.960000038146973,5.03000020980835,4.800000190734863,4.940000057220459,16070600.0,0.008130073421291018,1.8749944120758766,0.09302310108053441,57.71276056092251,54.0015486005152,-0.23116054783308915,-0.2546450324003491,-0.07328058206346366,1.4107002421154418,12.436106549254463,0.23000001907348633,0.19176867915910734,0.2425000190734865,-0.055555132173074284,0.5405551703200473,0.09347244345020567,0.39152759469676734,0.16871682803611776,87.7192718280509,35.70911858219118,0.14902757562328053,1,-0.21499991416931152,-0.3850001096725464,-0.36500000953674316,0.9375001192092896,0.034999847412109375,0,-0.009072595957228424,1.255321307550271,4.920000076293945,-1.181822122616378,4.730000019073486,1.2962965579358212,4.679999828338623,-0.009072595957228424
4164,2009-01-06,5.110000133514403,5.179999828338623,4.974999904632568,5.025000095367432,17609800.0,0.03024195447858702,-1.2162103646120617,4.2500059604701175,66.39784346675793,54.87669139424973,-0.39617187526526276,-0.3808544062456063,-0.22852899912035607,1.2249588997410532,11.374469149478866,0.2199997901916504,0.16314914765668398,0.36500010490417356,0.02904891705249657,0.7009512927558506,0.19702451097833507,0.5329756988300121,-0.6500000953674308,89.31301933411652,31.771112163378774,0.1679755939258383,1,-0.29000020027160556,-0.5350002050399771,-0.542500138282775,0.7875000238418588,-0.019999980926511896,1,-0.04403129134124384,1.8749944120758766,4.960000038146973,1.255321307550271,4.920000076293945,-1.181822122616378,4.730000019073486,-0.04403129134124384
4165,2009-01-07,4.994999885559082,5.045000076293945,4.900000095367432,5.019999980926514,24216600.0,-0.022504940303441856,2.8666514079358114,-0.29411863703172114,54.17955577706244,54.72129923355978,-0.25902961275552716,-0.26403335435152897,-0.11087259891822132,1.298236504854973,10.962155852611714,0.21000003814697177,0.15203867228342105,0.2402498722076416,-0.11328085139779187,0.5937805958130751,0.06348451040492531,0.4170152340103579,-0.5205998516082762,65.7407489169614,12.874230211911716,0.1767653618027167,1,-0.17499995231628418,-0.41999995708465576,-0.4462498426437378,0.9025002717971802,0.07000017166137695,2,0.014014048701733284,-1.2162103646120617,5.110000133514403,1.8749944120758766,4.960000038146973,1.255321307550271,4.920000076293945,0.014014048701733284
4166,2009-01-08,5.070000171661377,5.09499979019165,4.835000038146973,4.925000190734863,21592400.0,0.015015072636763493,1.6666748177618886,-5.799977111903718,54.74006276745507,54.444892051132854,-0.29006918973454443,-0.32124393428233766,-0.1808397498820815,1.1833623408540017,10.417547919276096,0.25999975204467773,0.09102583955325638,0.2935001611709591,-0.08186079450116601,0.6688611168430842,0.10581968333489655,0.4811806390070217,-0.581488141822815,78.64083782625161,28.40425888988372,0.18768047783606245,1,-0.2500002384185791,-0.48250019550323486,-0.5400002002716064,0.8274999856948853,-0.24500036239624023,3,0.03944769279950511,2.8666514079358114,4.994999885559082,-1.2162103646120617,5.110000133514403,1.8749944120758766,4.960000038146973,0.03944769279950511
4167,2009-01-09,4.885000228881836,5.074999809265137,4.804999828338623,5.059999942779541,22384600.0,-0.03648913935222187,1.6341532628542852,-1.2068947373613472,52.6470606384787,54.45817902528728,-0.07975088583249068,-0.13364496011642935,-0.013323687023395259,1.3284448784302985,9.686165977142688,0.26999998092651367,0.0777306733989267,0.10250020027160645,-0.27591069118864553,0.4809110917318584,-0.08670524545851954,0.29170564600173243,-0.38265844307327246,22.36845242352717,-26.824355883148872,0.18920544573012582,1,-0.06500029563903809,-0.2525002956390381,-0.35500025749206543,1.0124999284744263,-0.06000041961669922,4,0.09723641399732208,1.6666748177618886,5.070000171661377,2.8666514079358114,4.994999885559082,-1.2162103646120617,5.110000133514403,0.09723641399732208
4168,2009-01-12,4.795000076293945,4.974999904632568,4.744999885559082,4.90500020980835,23921200.0,-0.018423776534498004,-1.190471000424611,0.6285732191465419,45.59271080598721,54.68981736075546,0.032476600449106385,-0.02026879250566882,0.05021038051566862,1.3820698349289655,8.699819379193661,0.23000001907348633,0.07812796339145489,-0.002999949455261053,-0.35454402577202515,0.34854412686150305,-0.17877198761364355,0.17277208870312144,-0.2791051296347806,11.494298232632985,-33.99489097592995,0.1757720381583822,1,0.05749988555908203,-0.1575000286102295,-0.2650001049041748,0.9750000238418579,-0.034999847412109375,0,0.0323252826913385,1.6341532628542852,4.885000228881836,1.6666748177618886,5.070000171661377,2.8666514079358114,4.994999885559082,0.0323252826913385
4169,2009-01-13,4.684999942779541,4.889999866485597,4.619999885559082,4.755000114440918,20036600.0,-0.02294059056604303,-1.6999959468899621,0.6363644245232718,50.16722770717195,54.594504023390954,0.18900287882151723,0.09582574757989981,0.11112708598417775,1.4561228769766643,7.72407610687117,0.26999998092651456,0.06542497984664486,-0.11375007629394496,-0.46420666883379624,0.23670651624590633,-0.2889783725638706,0.061478219975980686,-0.15582289848678688,13.684225320158571,-33.30230741263378,0.17522829626992573,1,0.21499991416931152,-0.047499895095825195,-0.09624993801116943,0.9624999761581421,0.10500001907348633,1,0.06616861186034995,-1.190471000424611,4.795000076293945,1.6341532628542852,4.885000228881836,1.6666748177618886,5.070000171661377,0.06616861186034995
4170,2009-01-14,4.519999980926514,4.630000114440918,4.414999961853027,4.614999771118164,22121200.0,-0.0352187756389033,2.4399893188884016,1.3571365317674948,47.61905626914537,54.421890195187146,0.3675744589634915,0.2765813526036087,0.21589363829073616,1.5845698615725414,7.034914319621436,0.26999998092651367,0.06400392359703577,-0.27975003719329816,-0.6267140639554345,0.06721398956883817,-0.4532320505743668,-0.10626802381222955,0.6599998474121094,15.441183173534409,-34.99280427634507,0.1734820133810683,1,0.2774999141693115,0.2799999713897705,0.17125004529953003,1.0800000429153442,0.059999942779541016,2,0.12610623320058933,-1.6999959468899621,4.684999942779541,-1.190471000424611,4.795000076293945,1.6341532628542852,4.885000228881836,0.12610623320058933
4171,2009-01-15,4.639999866485597,4.724999904632568,4.440000057220459,4.53000020980835,17748800.0,0.026548647359614597,1.035715137210023,-1.1578936801369373,49.07406835072466,53.12559403818953,0.26090212788937617,0.14678000944242608,0.045484252395261215,1.4254696075493571,6.517630121198185,0.2849998474121094,0.10397964472778831,-0.14875013828277517,-0.501571607684328,0.20407133111877762,-0.32516087298355156,0.027660596418001226,0.5246999645233146,34.09090252290277,-19.41548062607786,0.1764107347007763,1,0.1575000286102286,0.1600000858306876,0.09375017881393344,0.8950001001358023,0.125,3,0.09159487132846911,2.4399893188884016,4.519999980926514,-1.6999959468899621,4.684999942779541,-1.190471000424611,4.795000076293945,0.09159487132846911
4172,2009-01-16,4.730000019073486,4.775000095367432,4.554999828338623,4.744999885559082,18028400.0,0.01939658516758902,4.866651407935811,-0.13636284820058325,51.61289691068498,52.44783141038536,0.15769999628494258,0.04449054694638743,-0.0934682166800398,1.3006469406532748,6.354132279458841,0.2200002670288086,0.1157141475615946,-0.0494999885559082,-0.3980595686776409,0.2990595915658245,-0.22377977861677412,0.12477980150495771,0.41970581455230693,56.25001596553149,-0.23421032211727066,0.17427979006086627,1,0.06749987602233887,0.06999993324279785,0.006249904632568359,0.8049999475479126,-0.019999980926513672,4,0.020084522158259732,1.035715137210023,4.639999866485597,2.4399893188884016,4.519999980926514,-1.6999959468899621,4.684999942779541,0.020084522158259732
4173,2009-01-20,4.445000171661377,4.760000228881836,4.425000190734863,4.730000019073486,15951400.0,-0.06025366728601733,-1.061539906158392,19.00015894713418,48.08744094908786,50.41334224175536,0.40450239235911134,0.3182412345712251,0.15066989202507486,1.5488933260759357,6.816315608885357,0.33500003814697266,0.12259795976641819,-0.316999840736389,-0.696090262034919,0.06209058056214101,-0.506545051385654,-0.127454630087124,0.6900115445289607,6.3158349119156,-53.66307620644381,0.18954521064926513,1,0.3099997043609619,0.3549997806549072,0.26874983310699463,1.089999794960022,0.06500005722045898,1,0.08548922900530065,4.866651407935811,4.730000019073486,1.035715137210023,4.639999866485597,2.4399893188884016,4.519999980926514,0.08548922900530065
4174,2009-01-21,4.525000095367432,4.525000095367432,4.25,4.2849998474121085,24018800.0,0.01799773242216851,1.2916650937679435,-0.8421065840371597,45.55874904222725,49.45547482677367,0.26015120128141955,0.21666495969203048,0.03924435106938162,1.4315933222890926,7.489369076693936,0.27500009536743164,0.08687666823642992,-0.21624991893768275,-0.5997227058730816,0.16722286799771613,-0.40798631240538175,-0.024513525469983755,0.5956113857361602,52.38096103105799,-6.710867415438571,0.19173639346769933,1,0.14749979972839355,0.19249987602233887,0.12999987602233887,1.0049999952316284,0.04999971389770508,2,0.05193373006886581,-1.061539906158392,4.445000171661377,4.866651407935811,4.730000019073486,1.035715137210023,4.639999866485597,0.05193373006886581
4175,2009-01-22,4.559999942779541,4.664999961853027,4.389999866485597,4.489999771118164,21330600.0,0.007734772745737972,-1.0370378873639978,0.2916670805873822,45.08670440569844,48.38287945324515,0.17540303954016423,0.1815207342848808,-0.01871810237699023,1.3560046502933911,7.634922579974024,0.27500009536743075,0.055221375786919324,-0.17525007724761998,-0.5664356037101497,0.2159354492149097,-0.37084284047888527,0.020342685983645303,0.5257870790799073,59.047597422355025,3.7057595598427326,0.19559276323126495,1,0.10249996185302734,0.1575000286102295,0.007500052452087402,0.970000147819519,-0.1749997138977042,3,0.05043860130693112,1.2916650937679435,4.525000095367432,-1.061539906158392,4.445000171661377,4.866651407935811,4.730000019073486,0.05043860130693112
4176,2009-01-23,4.539999961853027,4.610000133514403,4.425000190734863,4.440000057220459,21011000.0,-0.004385960784535126,-1.8461608999776116,1.4285665628980728,37.820512428634906,46.73548520770696,0.1255155579306848,0.2078453361997088,-0.016744925862477444,1.3382405361862473,7.668586333814777,0.18499994277954013,-0.012140661391232044,-0.19250006675720233,-0.5885796070764391,0.20357947356203443,-0.3905398369168207,0.005539703402416052,0.5123555791320431,55.23807793788402,5.058120193189978,0.1980397701596185,1,0.07249999046325684,0.17750000953674316,-0.013750016689300537,0.9724999666213989,-0.2500000000000009,4,0.008810564358837869,-1.0370378873639978,4.559999942779541,1.2916650937679435,4.525000095367432,-1.061539906158392,4.445000171661377,0.008810564358837869
4177,2009-01-26,4.5,4.639999866485597,4.394999980926514,4.505000114440918,26235600.0,-0.008810564358837869,-1.279067085395938,-0.05000119209403238,35.25641299955555,45.587007673659,0.1175183365877146,0.24712661540691272,0.0077767372012962355,1.3384233784196873,7.738799919696043,0.24499988555908292,-0.04713210616281849,-0.22400002479553205,-0.6328186768316115,0.18481862724054743,-0.42840935081357134,-0.019590698777492754,0.5202613193456678,49.0195858437396,3.439878200828055,0.20440932601803963,1,0.06999993324279785,0.2174999713897705,-0.0012499690055847168,0.9225000143051147,-0.08500003814697266,0,0.05888885921902154,-1.8461608999776116,4.539999961853027,-1.0370378873639978,4.559999942779541,1.2916650937679435,4.525000095367432,0.05888885921902154
4178,2009-01-27,4.574999809265137,4.619999885559082,4.440000057220459,4.489999771118164,24077200.0,0.016666624281141518,1.0571386531953504,-16.999618539004388,31.98652268861639,43.566929338263925,0.008973290936662437,0.17312722437922812,-0.07151048400449689,1.2221214551122035,8.081535787290049,0.17999982833862305,-0.09144150599149015,-0.14400019645690953,-0.5577584160604943,0.2697580231466752,-0.3508793062587019,0.06287891334488283,0.41445105730670395,78.31321425042341,36.68476905349444,0.20687910980179242,1,-0.0624997615814209,0.1425001621246338,-0.13249975442886353,0.5850001573562622,-0.2949995994567862,1,0.029508247980347013,-1.279067085395938,4.5,-1.8461608999776116,4.539999961853027,-1.0370378873639978,4.559999942779541,0.029508247980347013
4179,2009-01-28,4.824999809265137,4.900000095367432,4.614999771118164,4.684999942779541,38306000.0,0.05464481102134866,-1.0357150763875524,1.6470565135926578,44.75308369434619,43.24848794106402,-0.24482528581016538,-0.05529244128240762,-0.3226589000319642,0.9386398129071383,7.6021982056118445,0.3250002861022949,-0.11534593692005579,0.09049980640411359,-0.31420808271353096,0.49520769552175814,-0.11185413815470824,0.2928537509629354,0.1348730226438306,85.29406814841407,44.78589118306374,0.20235394455882216,1,-0.2499997615814209,-0.1099998950958252,-0.24624985456466675,0.24750006198883057,-0.6449999809265137,2,-0.06528488970681978,1.0571386531953504,4.574999809265137,-1.279067085395938,4.5,-1.8461608999776116,4.539999961853027,-0.06528488970681978
4180,2009-01-29,4.824999809265137,4.949999809265137,4.625,4.625,37243800.0,0.0,-2.2500011920940324,1.4285714285714286,42.07118362741386,42.47038963847393,-0.2201638289366583,-0.046243345054564955,-0.31254770922768316,0.9040198979759531,7.162275668429033,0.3249998092651367,-0.11956426487348804,0.08324980735778809,-0.3225408970322725,0.4890405117478487,-0.11964554483724221,0.2861451595528184,-0.5749998092651367,77.4774705112641,40.06640045762965,0.20289535219503016,1,-0.22499990463256836,-0.1099998950958252,-0.24624985456466675,0.23500025272369385,-0.6899995803832999,3,-0.051813473550805345,-1.0357150763875524,4.824999809265137,1.0571386531953504,4.574999809265137,-1.279067085395938,4.5,-0.051813473550805345
4181,2009-01-30,4.71999979019165,4.880000114440918,4.704999923706055,4.869999885559082,33160800.0,-0.021761662844392515,1.058819074546235,-0.7500011920940324,44.36858446382823,41.66546603326762,-0.11468252061150608,0.0611017890346357,-0.19893171777899443,0.9705638798865461,6.990234556067665,0.17500019073486328,-0.1281340855316344,-0.021250200271606623,-0.42712650092146287,0.3846261003782496,-0.22418835059653475,0.1816879500533215,-0.45599979400634805,58.55854230406068,18.44970431383011,0.20293815032492796,1,-0.11999988555908203,-0.004999876022338867,-0.14124983549118042,0.3400002717971802,-0.1549997329711914,4,-0.07097448648323168,-2.2500011920940324,4.824999809265137,-1.0357150763875524,4.824999809265137,1.0571386531953504,4.574999809265137,-0.07097448648323168
4182,2009-02-02,4.71999979019165,4.824999809265137,4.619999885559082,4.630000114440918,19906800.0,0.0,-2.7272668160754616,-0.5999974568701064,47.27271592321081,41.5749410303924,-0.1299118495208722,0.04780078872365401,-0.18594716928572552,0.9357092166196566,7.3498035881709445,0.2049999237060547,-0.11908871589294634,-0.011250185966491522,-0.408343290889813,0.38584291895683,-0.20979673842815227,0.18729636649516923,-0.44227979774475124,54.901935118325795,10.711982456138927,0.19854655246166072,2,-0.11999988555908203,-0.004999876022338867,-0.14124983549118042,0.3400002717971802,-0.10999965667724698,0,-0.09110166259587149,1.058819074546235,4.71999979019165,-2.2500011920940324,4.824999809265137,-1.0357150763875524,4.824999809265137,-0.09110166259587149
4183,2009-02-03,4.914999961853027,4.945000171661377,4.619999885559082,4.679999828338623,27165200.0,0.04131359752739727,1.2033876387876397,2.6111220018755663,57.876715348706874,42.94360395333458,-0.2807558440460802,-0.15888990029591277,-0.358820381108373,0.7064747716093622,7.605834815334505,0.3250002861022949,-0.11616082725990218,0.18599998950958252,-0.20611442785068412,0.5781144068698492,-0.010057219170550802,0.38205719818971584,-0.6238343730697631,89.55228554429176,39.78909413867751,0.19605720868013332,2,-0.24500012397766113,-0.20000004768371582,-0.3362500071525574,0.14500010013580322,0.11999988555908114,1,-0.10172940058609736,-2.7272668160754616,4.71999979019165,1.058819074546235,4.71999979019165,-2.2500011920940324,4.824999809265137,-0.10172940058609736
4184,2009-02-04,4.885000228881836,5.039999961853027,4.860000133514403,4.900000095367432,28352800.0,-0.006103709705804539,-4.53845138099243,-0.06382918282332077,63.77360120199012,45.01992581958921,-0.21715610396438745,-0.1545339115176425,-0.29369091400977876,0.697167596193899,7.5336418994825545,0.17999982833862394,-0.12586584010151292,0.16725025177001918,-0.19021858730092767,0.524719090840966,-0.011484167765454245,0.3459846713054926,-0.5806579556889346,63.09530837734615,8.61922077921026,0.17873441953547356,2,-0.16750025749206543,-0.17000031471252441,-0.29875022172927856,0.17499983310699463,0.39499998092651367,2,-0.12384851396659369,1.2033876387876397,4.914999961853027,-2.7272668160754616,4.71999979019165,1.058819074546235,4.71999979019165,-0.12384851396659369
4185,2009-02-05,5.065000057220459,5.0900001525878915,4.78000020980835,4.815000057220459,36153800.0,0.03684745545648105,1.0666649712467313,-16.666815017325238,65.3429752037662,48.077977239048245,-0.3553580652599386,-0.34680129698903883,-0.44638360697518564,0.48090357202306766,7.604135916501603,0.3099999427795419,-0.10069189260747802,0.3437500715255739,-0.026297995624394943,0.7137981386755428,0.15872603795058904,0.5287741051005588,-0.7312314764811525,94.68083379495185,36.07185963400552,0.18502403357498445,2,-0.32249999046325684,-0.35000014305114746,-0.4750000834465027,-0.004999995231628418,0.3249998092651376,3,-0.1747285723363844,-4.53845138099243,4.885000228881836,1.2033876387876397,4.914999961853027,-2.7272668160754616,4.71999979019165,-0.1747285723363844
4186,2009-02-06,5.269999980926514,5.315000057220459,4.974999904632568,5.0349998474121085,24788200.0,0.04047382455876081,1.0923067894215603,0.9400005340576207,68.00001017253251,51.71615470271236,-0.4983216121118801,-0.5650182669947545,-0.6311250180031625,0.24245924935220664,8.195948799200117,0.3400001525878906,-0.06768288189056815,0.5387500047683718,0.12125274076812609,0.9562472687686174,0.3300013727682485,0.747498636768495,-0.8908575058762924,93.52517047781815,33.18777819709127,0.20874863200012286,2,-0.3924999237060547,-0.4874999523162842,-0.6800000071525574,-0.2099999189376831,0.3000001907348633,4,-0.21536997270446545,1.0666649712467313,5.065000057220459,-4.53845138099243,4.885000228881836,1.2033876387876397,4.914999961853027,-0.21536997270446545
4187,2009-02-09,5.360000133514403,5.385000228881836,5.105000019073486,5.195000171661377,20123600.0,0.017077827877347795,1.6046512659463104,0.7021270983359342,85.05748722404633,57.61292853998235,-0.5067968694329403,-0.6509843280493017,-0.6955346147881079,0.11161410841832708,9.0092049791651,0.2800002098083496,-0.030142245229690445,0.6050001621246333,0.10482120245237248,1.105179121796894,0.3549106822885033,0.8550896419607632,-0.9059890518905629,96.7320151440919,28.34011404943793,0.2500894798361302,2,-0.3600001335144034,-0.5425000190734854,-0.667500138282775,-0.30000007152557284,0.3899998664855966,0,-0.14832090606174764,1.0923067894215603,5.269999980926514,1.0666649712467313,5.065000057220459,-4.53845138099243,4.885000228881836,-0.14832090606174764
4188,2009-02-10,4.949999809265137,5.360000133514403,4.945000171661377,5.244999885559082,36386200.0,-0.07649259590231405,-1.7213170113972083,-1.7878796636129912,62.99693511776423,59.640023142584354,-0.04247551797391491,-0.24113978127525026,-0.2733681550945599,0.4815632606022895,9.661951311093869,0.41499996185302646,0.016141380259178106,0.18724985122680682,-0.3202878358545389,0.6947875383081525,-0.06651899231386604,0.4410186947674797,-0.40288981291549675,28.099106462364936,-40.56995501469924,0.2537688435406727,2,0.052500247955322266,-0.13249969482421875,-0.308749794960022,0.11000025272369385,0.8450002670288086,1,-0.06868680582862663,1.6046512659463104,5.360000133514403,1.0923067894215603,5.269999980926514,1.0666649712467313,5.065000057220459,-0.06868680582862663
4189,2009-02-11,4.994999885559082,5.050000190734863,4.855000019073486,5.025000095367432,22786000.0,0.009090924854121551,3.8749798835331073,0.10169560016810526,63.221882912561995,61.99010084093415,-0.06797323287862778,-0.27586857637288453,-0.3078462050741173,0.3927744635287027,9.775968781864233,0.19500017166137695,0.07603750547106003,0.21674993038177526,-0.2996472767577085,0.733147137521259,-0.041448673187966634,0.47494853395151715,-0.3641008659562228,35.53713536736558,-32.93005581260101,0.25819860356974195,2,0.007500171661376953,-0.17749977111816406,-0.33499985933303833,0.06500017642974854,0.5850000381469727,2,0.00800800055444828,-1.7213170113972083,4.949999809265137,1.6046512659463104,5.360000133514403,1.0923067894215603,5.269999980926514,0.00800800055444828
4190,2009-02-12,5.0900001525878915,5.0900001525878915,4.869999885559082,4.940000057220459,23925600.0,0.019019072913987856,1.9333350287532394,-4.9999682110784684,65.98837515545725,64.39229980667069,-0.1357004303121796,-0.3435925117692049,-0.37520700366442306,0.2532151630715438,9.286441524762237,0.22000026702880948,0.1425046640762968,0.2832501888275152,-0.23604366073567462,0.802544038390705,0.023603264045920724,0.5428971136091096,-0.38369101205713463,44.33963028040729,-24.735143926970224,0.25964692478159485,2,-0.08750009536743253,-0.27250003814697354,-0.39250022172927945,-0.030000090599060947,0.9400000572204581,3,0.037328104425273345,3.8749798835331073,4.994999885559082,-1.7213170113972083,4.949999809265137,1.6046512659463104,5.360000133514403,0.037328104425273345
4191,2009-02-13,5.065000057220459,5.150000095367432,4.974999904632568,5.0900001525878915,17711200.0,-0.004911609944593387,1.4137960517878108,-0.16666719648539943,66.56891274161725,66.53632167538252,-0.0632689387433345,-0.3005281701566256,-0.3316370730751892,0.24008401730538065,9.228910276163225,0.17500019073486328,0.17085084337197998,0.2370000839233395,-0.28831090029097606,0.762311068137655,-0.02565540818381873,0.4996555760304977,-0.2908218078545941,39.62263302176986,-30.667555552590514,0.26265549210715783,2,-0.0625,-0.24749994277954102,-0.3675001263618469,-0.004999995231628418,0.5949997901916495,4,0.06416580564531893,1.9333350287532394,5.0900001525878915,3.8749798835331073,4.994999885559082,-1.7213170113972083,4.949999809265137,0.06416580564531893
4192,2009-02-17,4.824999809265137,4.889999866485597,4.670000076293945,4.855000019073486,32730800.0,-0.04738405631668008,3.3999999999999395,1.200003814682671,56.68448897869176,66.40385207871417,0.21589562220561387,-0.055912521992787845,-0.07724603947160702,0.4417670318517892,9.280361286900012,0.39499998092651367,0.2000502385378411,-0.007750153541564941,-0.5310441747685521,0.5155438676854223,-0.269397164155059,0.2538968570719291,0.5600004196166992,22.463727553238204,-44.877863230158624,0.2616470106134937,2,0.2025003433227539,-0.00749969482421875,-0.12124985456466675,0.23500025272369385,0.755000114440918,1,0.15440422628943207,1.4137960517878108,5.065000057220459,1.9333350287532394,5.0900001525878915,3.8749798835331073,4.994999885559082,0.15440422628943207
4193,2009-02-18,4.824999809265137,4.880000114440918,4.71999979019165,4.815000057220459,20304600.0,0.0,1.6666640175793435,-0.3333227370261464,49.99999999999999,64.87345194515972,0.22550029584698006,-0.027388447230006108,-0.06207496711311222,0.40441800257190597,8.904907797753637,0.16000032424926758,0.23445476379733776,-0.026750135421752752,-0.5173382214474742,0.4638379506039687,-0.2720441784346139,0.21854390759110842,0.5457004165649417,32.29160975251159,-31.425042020357708,0.24529404301286087,2,0.2025003433227539,-0.00749969482421875,-0.09874987602233887,0.23500025272369385,1.3700003623962411,2,0.19170989166852292,3.3999999999999395,4.824999809265137,1.4137960517878108,5.065000057220459,1.9333350287532394,5.0900001525878915,0.19170989166852292
4194,2009-02-19,4.760000228881836,4.974999904632568,4.744999885559082,4.835000038146973,21011400.0,-0.013471416156014437,-3.380932053296519,-7.500166897143675,48.071229549067795,62.95436909463768,0.30274032880209933,0.05915221357584066,0.009432505903469668,0.4309920668945182,7.84006444834726,0.23000001907348633,0.26442635606715026,-0.1034997224807741,-0.5718912537981549,0.36489180883660666,-0.3376954881394649,0.13069604317791672,0.5966859939575198,18.750031044084587,-41.440349485372586,0.23419576565869046,2,0.2674999237060547,0.05749988555908203,-0.015000224113464355,0.29999983310699463,1.125,3,0.21743693227830785,1.6666640175793435,4.824999809265137,3.3999999999999395,4.824999809265137,1.4137960517878108,5.065000057220459,0.21743693227830785
4195,2009-02-20,4.789999961853027,4.860000133514403,4.625,4.699999809265137,25000600.0,0.0063024646068639,1.0434750158599924,-1.200005086275956,52.17391819429779,61.19591443038938,0.25661539077832174,0.04982136060340103,-0.021313665325354947,0.3621116563190254,7.45298472410666,0.2350001335144034,0.2630050460179465,-0.08499999046325701,-0.5328605113273328,0.3628605304008188,-0.3089302508952949,0.13893026996878088,0.5529525380554201,31.428558453413018,-27.771590580064732,0.22393026043203781,2,0.21500015258789062,0.027500152587890625,-0.021250009536743164,0.2700001001358032,0.8400001525878906,4,0.16492692445605228,-3.380932053296519,4.760000228881836,1.6666640175793435,4.824999809265137,3.3999999999999395,4.824999809265137,0.16492692445605228
4196,2009-02-23,4.579999923706055,4.869999885559082,4.554999828338623,4.809999942779541,27043000.0,-0.0438413444299347,-1.249998722758569,-2.5555514347475947,46.15385018459098,56.87328809267211,0.4005701301834943,0.27718306545685856,0.19080358158487254,0.5379221760071111,7.134646223024702,0.315000057220459,0.25018552799686766,-0.2970000267028805,-0.738878908090622,0.14487885468486095,-0.5179394673967517,-0.07606058600900933,0.7342344762060549,5.952402577644969,-51.56937264305244,0.22093944069387075,2,0.377500057220459,0.23750019073486328,0.21875,0.4800001382827759,0.9749999046325684,0,0.31659395420447534,1.0434750158599924,4.789999961853027,-3.380932053296519,4.760000228881836,1.6666640175793435,4.824999809265137,0.31659395420447534
4197,2009-02-24,4.764999866485597,4.789999961853027,4.550000190734863,4.559999942779541,31321600.0,0.0403930012797562,-1.1333367241839707,-0.8913039421990523,45.856350825705505,54.96877872688782,0.13666535389786105,0.1191637680316946,0.005923297265247207,0.31387288113674394,6.706095924833097,0.23999977111816406,0.22330286734634353,-0.12525007724761839,-0.5341959113540868,0.28369575685885007,-0.3297229943008526,0.07922283980561584,0.503680459132104,50.58819305522696,-2.762888140394388,0.20447291705323445,2,0.08500027656555087,0.05250024795532138,0.033750057220458096,0.295000195503234,0.8200001716613761,1,0.1878279131173648,-1.249998722758569,4.579999923706055,1.0434750158599924,4.789999961853027,-3.380932053296519,4.760000228881836,0.1878279131173648
4198,2009-02-25,4.710000038146973,4.809999942779541,4.635000228881836,4.744999885559082,20642600.0,-0.01154246167465034,1.1212091437158629,-0.17073102652611133,45.231602531420585,52.969858684538764,0.172143797144507,0.19478265291889674,0.06943275765071544,0.32966594709983355,6.221357480821242,0.17499971389770508,0.16918064287722068,-0.18699991703033447,-0.578103734301326,0.20410390024065705,-0.38255182566583024,0.008551991605161291,0.5011858766801014,37.64704826380669,-13.873652901298108,0.19555190863549599,2,0.1400001049041748,0.10750007629394531,0.08874988555908203,0.34249985218048096,1.1999998092651358,2,0.18471335000272338,-1.1333367241839707,4.764999866485597,-1.249998722758569,4.579999923706055,1.0434750158599924,4.789999961853027,0.18471335000272338
4199,2009-02-26,4.510000228881836,4.775000095367432,4.494999885559082,4.65500020980835,24531600.0,-0.042462804170978585,-2.1999901908158788,4.142874659400545,35.040436047654936,49.53119878367184,0.33091020589277775,0.3899673175947225,0.26982962032521396,0.49392762282135205,6.9429820882268585,0.2800002098083496,0.07393362091705402,-0.37124974727630633,-0.7982820918686171,0.055782597316004434,-0.5847659195724617,-0.15773357498015095,0.6482908280178616,4.000091552734375,-40.32364066920203,0.21351617229615538,2,0.3124997615814209,0.30749988555908203,0.2674996852874756,0.49749982357025146,1.3349995613098145,3,0.37361415903903494,1.1212091437158629,4.710000038146973,-1.1333367241839707,4.764999866485597,-1.249998722758569,4.579999923706055,0.37361415903903494
4200,2009-02-27,4.574999809265137,4.619999885559082,4.449999809265137,4.460000038146973,27580000.0,0.01441232307862128,-1.5185153788553103,-0.7931019741060946,29.737600493797657,45.43883075613633,0.20693698634915414,0.3217756560772944,0.21147102958185737,0.3972766824446712,7.573961803602018,0.1700000762939453,0.03592447206641847,-0.29375016689300537,-0.7418324065848605,0.15433207279884975,-0.5177912867389329,-0.06970904704707781,0.5169621305004997,29.761899355588756,-7.9937401361003175,0.22404111984592737,2,0.13750004768371582,0.3125002384185791,0.12000012397766113,0.31500017642974854,1.135000228881836,4,0.2863389014713684,-2.1999901908158788,4.510000228881836,1.1212091437158629,4.710000038146973,-1.1333367241839707,4.764999866485597,0.2863389014713684
4201,2009-03-02,4.385000228881837,4.570000171661377,4.380000114440918,4.489999771118164,18148000.0,-0.04152996465672398,-2.304355397807374,-0.9130413149121711,23.140485228681044,41.71171922835736,0.32445461888089167,0.5116222290344146,0.39443505480126273,0.5597073966448098,8.327599415814243,0.19499969482421875,-0.014193781646479664,-0.46699976921081454,-0.9611699953934112,0.02717045697178211,-0.7140848823021129,-0.21991465611951622,0.6299262552237392,1.1628177760529914,-27.929264766969577,0.24708511309129846,3,0.29249978065490634,0.4974999427795401,0.3049997091293326,0.31749975681304843,1.2099995613098136,0,0.28392242202380746,-1.5185153788553103,4.574999809265137,-2.1999901908158788,4.510000228881836,1.1212091437158629,4.710000038146973,0.28392242202380746
4202,2009-03-03,4.2899999618530265,4.505000114440918,4.264999866485597,4.505000114440918,22191600.0,-0.021664826013711558,1.2325588616241645,2.047629427792941,27.99999109903409,39.267273794916704,0.3750219005447626,0.6037087084820039,0.4793777172302045,0.6318151615705867,9.40157170418377,0.24000024795532138,-0.08608076317210589,-0.5405000448226938,-1.0928433786181486,0.011843288972761101,-0.8166717117204207,-0.2643283779249668,0.6360368304994974,4.587172819760511,-23.613053371414757,0.2761716668977274,3,0.3299999237060556,0.5350000858306894,0.3750000000000009,0.2849999666213998,1.4549999237060556,1,0.2948717663715763,-2.304355397807374,4.385000228881837,-1.5185153788553103,4.574999809265137,-2.1999901908158788,4.510000228881836,0.2948717663715763
4203,2009-03-04,4.414999961853027,4.474999904632568,4.315000057220459,4.320000171661377,20151800.0,0.029137529396622286,-2.047615587576805,-0.44185917567111826,31.645560069751127,37.44219940832596,0.2075761308779711,0.46307123901732794,0.3494338043746641,0.4904047999376644,10.26023288293517,0.1849999427795419,-0.16022440197564158,-0.3905000448226925,-0.9712699597979952,0.1902698701526102,-0.6808850023103439,-0.10011508733504115,0.40527092236078843,29.411770205731646,2.0512284475617655,0.2903849574876516,3,0.15249991416931152,0.4100000858306885,0.22874999046325684,0.10000002384185791,1.5850000381469727,2,0.2650056820845095,1.2325588616241645,4.2899999618530265,-2.304355397807374,4.385000228881837,-1.5185153788553103,4.574999809265137,0.2650056820845095
4204,2009-03-05,4.2800002098083505,4.445000171661377,4.269999980926514,4.329999923706056,22179800.0,-0.030577520546119286,-3.999993188057175,-0.5263139402396237,24.99997792418465,34.422872711646725,0.29874360048246196,0.5801674346719459,0.4731445039325264,0.6121940268533601,10.85837049631446,0.17500019073486328,-0.2051835632836676,-0.4952497959136952,-1.1199473727989329,0.12944778097154241,-0.807598584356314,-0.1829010074710764,0.45142731156895,4.225448596285516,-20.12038676571024,0.312348788442619,3,0.28749966621398837,0.5449998378753653,0.33499979972839267,0.07749974727630526,1.7249999046325675,3,0.38084101815423654,-2.047615587576805,4.414999961853027,1.2325588616241645,4.2899999618530265,-2.304355397807374,4.385000228881837,0.38084101815423654
4205,2009-03-06,4.179999828338623,4.3449997901916495,4.059999942779541,4.329999923706056,27024200.0,-0.023364573964402946,2.166667991215613,3.0000190735954857,23.893779169374426,31.94953148773378,0.3387377269074987,0.6434566663446137,0.5688429308031004,0.6977094222251283,12.075112584124112,0.2849998474121085,-0.24102118219465574,-0.5510001659393309,-1.2135121254366226,0.11151179355796081,-0.8822561456879763,-0.21974418619068548,0.4767992682560047,23.529378765609398,1.069856591741548,0.3312559797486456,3,0.25500011444091797,0.5425002574920654,0.4650001525878906,0.17750012874603271,1.755000114440918,4,0.398325366083758,-3.999993188057175,4.2800002098083505,-2.047615587576805,4.414999961853027,1.2325588616241645,4.2899999618530265,0.398325366083758
4206,2009-03-09,4.135000228881837,4.309999942779541,4.105000019073486,4.1649999618530265,19047000.0,-0.010765454857607382,-3.5555461365659307,0.19999809265256682,26.99998474119161,29.85437970056557,0.3508740254895173,0.6314393322524525,0.611669203922026,0.7225461528084391,12.539996205064707,0.2049999237060547,-0.2728847339752045,-0.5392497777938834,-1.2018067816816442,0.12330722609387745,-0.8705282797377638,-0.20797127585000297,0.4143750200260756,16.853990375394126,-5.373463084294375,0.33127850194388053,3,0.2999997138977042,0.5874998569488517,0.5224996805191031,0.22249972820281894,1.6949996948242179,0,0.3808947332733372,2.166667991215613,4.179999828338623,-3.999993188057175,4.2800002098083505,-2.047615587576805,4.414999961853027,0.3808947332733372
4207,2009-03-10,4.565000057220459,4.59499979019165,4.1649999618530265,4.235000133514403,31474200.0,0.10399027921091553,1.205130775851955,-11.00009536828119,43.26424787257515,29.63578473847163,-0.12346267586225856,0.1463286408510811,0.18203002223270914,0.278191955562745,12.238173178002521,0.45999956130981356,-0.3084554196865952,-0.06949994564056361,-0.6490178087837606,0.5100179175026334,-0.3592588772121621,0.22025898593103488,-0.505000114440918,94.39257167711253,70.40451140605421,0.2897589315715986,3,-0.14750003814697266,0.1575000286102295,0.09249985218048096,-0.20750010013580322,1.2399997711181632,1,0.22562973057186309,-3.5555461365659307,4.135000228881837,2.166667991215613,4.179999828338623,-3.999993188057175,4.2800002098083505,0.22562973057186309
4208,2009-03-11,4.610000133514403,4.699999809265137,4.474999904632568,4.599999904632568,16394400.0,0.009857628856491996,1.3684252794522886,0.030303730890382453,46.073292678146856,30.86165769741518,-0.20577937908172927,0.07857942463420997,0.13775973986404022,0.22837407540446986,12.4547711783246,0.22499990463256836,-0.3161613327963062,-0.007499885559083097,-0.5676736662766491,0.5526738951584829,-0.2875867759178661,0.2725870047996999,-0.5393001937866204,85.93754773029177,58.75521287432444,0.28008689035878287,3,-0.23000025749206454,0.11249995231628507,0.04749977588653653,-0.25250017642974765,1.4200000762939462,2,0.24620384363837733,1.205130775851955,4.565000057220459,-3.5555461365659307,4.135000228881837,2.166667991215613,4.179999828338623,0.24620384363837733
4209,2009-03-12,5.0349998474121085,5.050000190734863,4.565000057220459,4.59499979019165,32528800.0,0.09219082463967498,1.0638270889746293,43.99899866489034,55.31453483416811,33.70353929078967,-0.6129326775180743,-0.3618206766882315,-0.27639852170225776,-0.20253377803348815,12.98722710434406,0.4850001335144043,-0.3277796606159882,0.41549983024597115,-0.15060312012425925,0.9816027806162015,0.1324483550608555,0.6985513054310868,-0.9391279129028316,98.48481418527567,68.87197836518935,0.2830514751851153,3,-0.47999978065490634,-0.31249976158142,-0.3424999713897696,-0.6774998903274527,0.6500000953674325,3,0.19165842737490513,1.3684252794522886,4.610000133514403,1.205130775851955,4.565000057220459,-3.5555461365659307,4.135000228881837,0.19165842737490513
4210,2009-03-13,5.28000020980835,5.324999809265137,5.010000228881836,5.0349998474121085,30120400.0,0.04865945775989777,-1.1355932751321811,0.5568189330336516,64.95727923904897,38.349849736386105,-0.8352471035690394,-0.6238415538112783,-0.5128062346405811,-0.45119939736177095,13.70344026202348,0.3149995803833008,-0.32829188399581,0.6510001897811888,0.0465727111404064,1.2554276684219712,0.34878645046079715,0.9532139291015804,-1.1268805799255377,96.31150760692195,61.07416579732552,0.30221373932039125,3,-0.5875003337860107,-0.5575001239776611,-0.5637502670288086,-0.9225002527236938,0.625,4,0.13731058254236017,1.0638270889746293,5.0349998474121085,1.3684252794522886,4.610000133514403,1.205130775851955,4.565000057220459,0.13731058254236017
4211,2009-03-16,5.389999866485597,5.5,5.28000020980835,5.315000057220459,35243800.0,0.0208332674822449,-2.0344902428918137,0.3061212176651388,63.796919019310536,42.32728617197238,-0.8802648110168745,-0.746519053310382,-0.6143697766247698,-0.5696907117480139,14.399868857973066,0.2199997901916504,-0.28569694087634456,0.7447498559951793,0.07682719571932939,1.4126725162710287,0.4107885258572548,1.0787111861331038,-1.1431298222521988,91.76028985983496,56.049609907111474,0.3339613301379248,3,-0.6099998950958261,-0.6099998950958261,-0.6612498760223398,-1.0324999094009408,0.8949999809265119,0,0.10111318920111523,-1.1355932751321811,5.28000020980835,1.0638270889746293,5.0349998474121085,1.3684252794522886,4.610000133514403,0.10111318920111523
4212,2009-03-17,5.570000171661377,5.574999809265137,5.329999923706055,5.335000038146973,29760200.0,0.03339523369842756,1.0000038925576245,3.1333430820288783,67.99164277658213,46.36573980606472,-0.9606225076221682,-0.9147434362830698,-0.7897936202782967,-0.7522723754352771,15.446599056710951,0.24499988555908203,-0.2309552292550885,0.8875001430511471,0.10423103906923181,1.670769247033062,0.49586559106018946,1.2791346950421048,-1.1978171318513189,99.54548745116212,61.43267689785354,0.3916345519909574,3,-0.7525002956390381,-0.7525002956390381,-0.7400001287460327,-1.1475001573562622,1.1099996566772452,1,0.04667858959277682,-2.0344902428918137,5.389999866485597,-1.1355932751321811,5.28000020980835,1.0638270889746293,5.0349998474121085,0.04667858959277682
4213,2009-03-18,5.75,5.815000057220459,5.480000019073486,5.5349998474121085,24836200.0,0.032315946641153115,-1.061539906158392,0.9148937465378636,76.16034451399608,52.05022498271043,-1.0407877812625461,-1.0771156917424722,-0.9643205322543862,-0.9296816162037604,16.752468040199574,0.33500003814697266,-0.13411868824402262,1.0212499618530275,0.1046609122569313,1.9378390114491242,0.5629554370549794,1.4795444866510756,-1.2334789478553327,94.79999542236328,50.20871562318531,0.4582945247980483,3,-0.8125,-0.8125,-0.841249942779541,-1.0874998569488525,1.005000114440918,2,0.009565187537151632,1.0000038925576245,5.570000171661377,-2.0344902428918137,5.389999866485597,-1.1355932751321811,5.28000020980835,0.009565187537151632
4214,2009-03-19,5.795000076293945,5.8400001525878915,5.690000057220459,5.815000057220459,21836200.0,0.007826100225033938,3.285706500636833,-0.09302310108053403,75.95745881039042,57.83507827615665,-0.9479749319072379,-1.0968358215151808,-1.0080476389273683,-0.9739587002546504,18.539858581708053,0.15000009536743253,-0.039960844243317695,1.0145000457763675,-0.01894028865674713,2.047940380209482,0.4977798785598102,1.5312202129929249,-1.0966919634386674,94.57830356260575,46.12378254273591,0.5167201672165573,3,-0.8224999904632568,-0.8450000286102295,-0.8849999904632568,-1.1324999332427979,0.8049998283386222,3,0.04055222267825975,-1.061539906158392,5.75,1.0000038925576245,5.570000171661377,-2.0344902428918137,5.389999866485597,0.04055222267825975
4215,2009-03-20,5.579999923706055,5.940000057220459,5.525000095367432,5.804999828338622,33500800.0,-0.037100974936550624,-1.4776149570490147,11.250005960470117,75.15788831208879,63.18595645070078,-0.5738464657419744,-0.8639093444059798,-0.7905392224800218,-0.7548479583419612,19.70752025187638,0.41499996185302734,0.04316943007083829,0.7599998950958256,-0.33360830247138473,1.8536080926630363,0.2131957963122204,1.3068039938794307,-0.6990210844935589,45.45451261451319,-8.611049903931814,0.5468040987836054,3,-0.5274999141693115,-0.5799999237060547,-0.6699998378753662,-0.904999852180481,1.1700000762939453,4,0.018817207976545847,3.285706500636833,5.795000076293945,-1.061539906158392,5.75,1.0000038925576245,5.570000171661377,0.018817207976545847
4216,2009-03-23,6.03000020980835,6.059999942779541,5.599999904632568,5.730000019073486,24573800.0,0.08064521366577715,1.5555582046534053,-1.3333347461847767,81.86813618678744,67.47527737450216,-0.8121821251346351,-1.2645432154028837,-1.2351683404207812,-1.197360670983251,20.786962383304672,0.48000001907348633,0.17142554013262234,1.1375001668930054,-0.07491587019076817,2.349916203976779,0.5312921483511186,1.7437081854348921,-0.9583975513544205,95.8904476455676,34.096998491727504,0.6062080185418869,3,-0.7625002861022949,-0.9700002670288086,-1.1200001239776611,-1.3550001382827759,0.8149995803833008,0,-0.02072968418751897,-1.4776149570490147,5.579999923706055,3.285706500636833,5.795000076293945,-1.061539906158392,5.75,-0.02072968418751897
4217,2009-03-24,5.6599998474121085,6.03000020980835,5.6599998474121085,5.9650001525878915,24369000.0,-0.06135992529393308,-1.426229456937731,-1.0166670375397822,70.92436514149318,70.2365076482073,-0.3023129046595461,-0.8685866675082208,-0.8580214909899171,-0.8320873893381515,21.906112152823333,0.3700003623962411,0.31556251054685447,0.7227498054504382,-0.5350698184489326,1.980569429349809,0.09383999350075278,1.3516596174001236,-0.3907177320930568,31.03445724414379,-33.4152300859122,0.6289098119496853,3,-0.3474998474121085,-0.5999999046325675,-0.74999976158142,-0.9849997758865348,1.5700001716613778,1,0.11042403124547184,1.5555582046534053,6.03000020980835,-1.4776149570490147,5.579999923706055,3.285706500636833,5.795000076293945,0.11042403124547184
4218,2009-03-25,5.579999923706055,5.804999828338622,5.369999885559082,5.730000019073486,37234000.0,-0.014134262519924223,1.900002384188076,0.4918030992820843,72.26026485686313,72.11936653961784,-0.07850417074626481,-0.7589799405645952,-0.7687559234527663,-0.7610800143758869,22.75247330779519,0.4349999427795401,0.4627853598801419,0.5992498874664305,-0.6853686990548109,1.8838684739876719,-0.043059405794189765,1.2415591807270507,0.48000001907348633,30.43478561334038,-39.913052263874135,0.6423092932606206,3,-0.04499983787536621,-0.5199999809265137,-0.6574997901916504,-0.8924998044967651,1.3200001716613778,2,0.19713260209186223,-1.426229456937731,5.6599998474121085,1.5555582046534053,6.03000020980835,-1.4776149570490147,5.579999923706055,0.19713260209186223
4219,2009-03-26,6.195000171661378,6.2150001525878915,5.599999904632568,5.65500020980835,41195400.0,0.1102150997068223,1.1206907891491544,-3.5999974568701125,79.3304235396222,73.71638257301487,-0.5717832839201584,-1.3083515725456243,-1.3636069578346763,-1.3918867193877285,23.47285249720273,0.6350002288818368,0.5791482036867528,1.1300001382827771,-0.2426270089948135,2.502627285560368,0.4436865646439818,1.8163137119215724,-0.8250002861022958,97.63313909984458,20.48059417750548,0.6863135736387955,3,-0.4474999904632577,-1.057500123977662,-1.2725000381469735,-1.4625000953674325,0.9249997138977042,3,0.09039546848460533,1.900002384188076,5.579999923706055,-1.426229456937731,5.6599998474121085,1.5555582046534053,6.03000020980835,0.09039546848460533
4220,2009-03-27,5.885000228881836,6.079999923706055,5.860000133514403,6.005000114440918,20712800.0,-0.05004034450194472,-1.5882316642170171,-0.2222220259929248,73.64864377230178,74.81101865668057,-0.186557572076528,-0.9435541523220596,-1.0313253390144403,-1.1037279632343084,24.067389577607727,0.33500003814697443,0.6896749507889925,0.7545001745224003,-0.6444464330799855,2.153446782124786,0.05502687072120693,1.4539734783235936,-0.5150003433227539,60.94676693222814,-22.848617195569936,0.699473303801193,3,-0.11250019073486328,-0.7475001811981201,-0.9625000953674316,-1.1475000381469727,1.2249999046325675,4,0.12149526727997828,1.1206907891491544,6.195000171661378,1.900002384188076,5.579999923706055,-1.426229456937731,5.6599998474121085,0.12149526727997828
4221,2009-03-30,5.630000114440918,5.820000171661378,5.559999942779541,5.739999771118164,17794000.0,-0.043330519035403414,-1.0800018310546946,0.9166646798432794,65.10637929469513,74.49043382535979,0.11853162856140731,-0.6224107307328577,-0.7604158190924899,-0.8674834370232212,24.0527661852043,0.3250002861022949,0.7466844614363133,0.43725006580352765,-0.932515510479913,1.8070156420869683,-0.24763272233819222,1.1221328539452475,-0.24310022354125937,30.76924813243538,-49.5505816153571,0.6848827881417203,3,0.16249990463256836,-0.49250006675720215,-0.71875,-0.8924999237060547,1.380000114440918,0,0.19893425626871464,-1.5882316642170171,5.885000228881836,1.1206907891491544,6.195000171661378,1.900002384188076,5.579999923706055,0.19893425626871464
4222,2009-03-31,5.554999828338623,5.7249999046325675,5.525000095367432,5.7249999046325675,24452600.0,-0.013321542553777155,1.3529378765609539,1.5454600625959014,63.29113024182007,73.06052112845134,0.21364768621761066,-0.4719792645861087,-0.6729510377274632,-0.8111467496809741,23.598155821720866,0.19999980926513583,0.7600304965887714,0.2989997863769531,-1.0107595476396174,1.6087591203935236,-0.35587988063133214,0.9538794533852384,-0.1515379322051995,21.893477434041287,-55.33157072369306,0.6548796670082851,3,0.23750019073486328,-0.4174997806549072,-0.6674997806549072,-0.7374997138977051,1.450000286102295,1,0.2322232226312846,-1.0800018310546946,5.630000114440918,-1.5882316642170171,5.885000228881836,1.1206907891491544,6.195000171661378,0.2322232226312846
4223,2009-04-01,5.585000038146973,5.625,5.40500020980835,5.494999885559082,19890400.0,0.005400577990174682,1.5882316642170338,-0.5294124246878148,58.702529830976424,71.14330679740534,0.17632311799150546,-0.43197955260206555,-0.6806933537290494,-0.8536782367346802,22.975939190060036,0.2199997901916504,0.7732283779785014,0.2704999923706053,-0.9844686623671253,1.5254686471083359,-0.35698433499826,0.8979843197394706,0.6300001144409189,22.22220259929249,-50.15260612070274,0.6274843273688652,4,0.20749998092651367,-0.44749999046325684,-0.7512499094009399,-0.7674999237060547,1.244999885559082,2,0.29453893817202226,1.3529378765609539,5.554999828338623,-1.0800018310546946,5.630000114440918,-1.5882316642170171,5.885000228881836,0.29453893817202226
4224,2009-04-02,5.9099998474121085,6.0,5.65500020980835,5.7249999046325675,39412400.0,0.05819155005287446,-1.1230799928987913,2.0555514347475947,59.722213023977964,69.42823176539304,-0.14600216110947084,-0.6625731029947426,-0.9817788646834851,-1.1848162126903379,22.506449295526792,0.41499996185302734,0.7681814585044542,0.5139998197555533,-0.6676653926930802,1.6956650322041869,-0.07683278646876346,1.10483242597987,0.2888003063201925,74.81479283712564,5.241945722561411,0.5908326062243169,4,-0.11749982833862216,-0.7724997997283927,-1.0762497186660758,-1.0924997329711905,0.815000057220459,3,0.16751273663548893,1.5882316642170338,5.585000038146973,1.3529378765609539,5.554999828338623,-1.0800018310546946,5.630000114440918,0.16751273663548893
4225,2009-04-03,5.84499979019165,5.9650001525878915,5.730000019073486,5.889999866485597,22736200.0,-0.010998317918556433,1.4102497640275116,-0.24324373087818446,57.120496017852055,66.67849396884466,-0.04409591570757865,-0.49164672078190197,-0.8942550767892428,-1.1220834803522397,21.340073279889506,0.23500013351440519,0.7245667026591969,0.36574976444244367,-0.6822471481027659,1.4137466769876532,-0.15824869183016066,0.889748220715048,0.3379243646621717,73.94953538413453,6.886517886568754,0.5239984562726047,4,-0.05249977111816406,-0.7074997425079346,-1.024999737739563,-1.0274996757507324,0.7450003623962411,4,0.21813518240102892,-1.1230799928987913,5.9099998474121085,1.5882316642170338,5.585000038146973,1.3529378765609539,5.554999828338623,0.21813518240102892
4226,2009-04-06,5.710000038146973,5.829999923706055,5.619999885559082,5.744999885559082,17738200.0,-0.02309662222250508,1.0487816224564799,0.7777730682829499,52.222219362882186,64.60047777122122,0.04552575523292113,-0.2451720587599695,-0.7371911546432504,-0.9873648344203199,19.974493445555787,0.22499990463256836,0.6736688187033772,0.15200002193450945,-0.6864346214374502,0.9904346653064691,-0.26721729975147035,0.5712173436204893,0.45736563780593986,51.260493426456854,-11.210654978508252,0.4192173216859798,4,0.08249998092651367,-0.5724999904632568,-0.9100000858306885,-0.8924999237060547,0.6649999618530273,0,0.245183902979756,1.4102497640275116,5.84499979019165,-1.1230799928987913,5.9099998474121085,1.5882316642170338,5.585000038146973,0.245183902979756
4227,2009-04-07,5.59499979019165,5.65500020980835,5.474999904632568,5.574999809265137,19806400.0,-0.020140148369008126,1.571417866983648,-0.5714305177111717,47.48784220391711,61.84798636533832,0.16800347194405152,-0.05170106458259127,-0.5997186185106074,-0.8716407163338049,19.96647838859339,0.2350001335144043,0.6361989926110896,-0.014500212669372736,-0.710563607460716,0.6815631821219705,-0.36253191006504437,0.3335314847262989,0.5571185764383708,31.932713845512723,-25.35646974628218,0.3480316973956716,4,0.21500039100646973,-0.45749974250793457,-0.8149996995925903,-0.7774996757507324,0.7699999809265137,1,0.25290446680101053,1.0487816224564799,5.710000038146973,1.4102497640275116,5.84499979019165,-1.1230799928987913,5.9099998474121085,0.25290446680101053
4228,2009-04-08,5.744999885559082,5.804999828338622,5.625,5.6599998474121085,17972800.0,0.026809669524990865,-1.3225824314429926,4.250005960470206,49.21629831636203,58.50197245164274,0.0490255554482788,-0.11837937564296297,-0.7274579195195328,-1.0147681916003712,20.6065860479589,0.21000003814697177,0.5315874787801675,0.0787498950958252,-0.4355394342817691,0.5930392244734195,-0.1783947695929715,0.3358945597846219,0.3921761179345058,51.42855845341302,-1.0965529553838422,0.25714466468879704,4,-0.002499818801879883,-0.6074998378753662,-1.022499918937683,-0.9274997711181641,0.7249999046325684,2,0.21932119303414344,1.571417866983648,5.59499979019165,1.0487816224564799,5.710000038146973,1.4102497640275116,5.84499979019165,0.21932119303414344
4229,2009-04-09,6.0,6.074999809265138,5.829999923706055,5.929999828338622,23960400.0,0.0443864437807735,1.227273810994565,0.8235310617195319,56.501546250821555,56.596739393700496,-0.2643426902931578,-0.31344792700184865,-0.9648346269109815,-1.2611834329901743,21.715283546449175,0.3299999237060556,0.4881877311090719,0.2855000019073488,-0.15523986743183738,0.726239871246535,0.06513006723775572,0.5058699365769419,0.12253248761988278,87.50002980232699,32.67270344440408,0.22036993466959298,4,-0.25999999046325684,-0.8624999523162842,-1.3037500381469727,-1.182499885559082,0.6950001716613778,3,0.13833332061767578,-1.3225824314429926,5.744999885559082,1.571417866983648,5.59499979019165,1.0487816224564799,5.710000038146973,0.13833332061767578
4230,2009-04-13,6.005000114440918,6.054999828338622,5.860000133514403,5.929999828338622,15846800.0,0.0008333524068195874,1.2285715842736349,1.0714300311305773,49.551165459678515,54.86838230092087,-0.27997287090942,-0.27547152699987265,-0.9517898760594701,-1.251893935487824,22.006807008701024,0.19499969482421875,0.4474272014284608,0.25425012111663836,-0.15408778398099532,0.662588026214272,0.05008116856782152,0.4584190736654552,0.10318172762273381,88.33338234160448,37.10159664767189,0.20416895254881692,4,-0.2650001049041748,-0.8675000667572021,-1.3087501525878906,-1.1875,0.7049999237060547,0,0.11990004603999638,1.227273810994565,6.0,-1.3225824314429926,5.744999885559082,1.571417866983648,5.59499979019165,0.11990004603999638
4231,2009-04-14,5.934999942779541,5.980000019073486,5.869999885559082,5.949999809265138,29287200.0,-0.011656980903803738,1.9333257039679057,-0.1999974568782003,55.533198693255706,54.00638990663594,-0.18121539885851146,-0.17133211999196085,-0.8608012188536573,-1.1681056412164725,21.830478790552494,0.13500022888183594,0.3108500303419266,0.15699994564056396,-0.22163205128767682,0.5356319425688048,-0.03231605282355687,0.3463159441046848,0.15911826663900452,76.66668521033677,21.934921075773772,0.18931599846412056,4,-0.19499993324279785,-0.7749998569488525,-1.3562499284744263,-1.2124998569488525,0.8400001525878915,1,0.11036229420780641,1.2285715842736349,6.005000114440918,1.227273810994565,6.0,-1.3225824314429926,5.744999885559082,0.11036229420780641
4232,2009-04-15,5.829999923706055,5.860000133514403,5.565000057220459,5.579999923706055,36400000.0,-0.01769166303046532,-1.107145411630063,-16.66681501732425,54.98007733497168,53.59278407374652,-0.036994714358431935,-0.04833289954634523,-0.7356000865259329,-1.0477123586164012,21.0680482859459,0.36999988555908203,0.20489971776923,0.038999938964844105,-0.3272126738927632,0.4052125518224514,-0.14410636746395955,0.22210624539364776,0.25033592572028684,51.96078339708298,-5.6029595930837175,0.18310630642880388,4,-0.05500006675720215,-0.6399998664855957,-1.25124990940094,-1.1074998378753662,0.8850002288818368,2,0.0934820040181914,1.9333257039679057,5.934999942779541,1.2285715842736349,6.005000114440918,1.227273810994565,6.0,0.0934820040181914
4233,2009-04-16,5.804999828338622,5.8499999046325675,5.704999923706055,5.7150001525878915,36669000.0,-0.004288181079690312,-1.6363600896452608,0.3599987030029226,39.84374650754217,51.384065571920324,0.025137675139026427,-0.020027929040194792,-0.6965592781507537,-1.004034830528986,19.684009084679506,0.14499998092651278,0.15687889493041673,0.011249852180480246,-0.3544921383976041,0.37699184275856457,-0.17162114310856147,0.19412084746952196,0.26182930829535955,47.05880152999328,-5.211858923053853,0.18287099528904197,4,-0.02999997138976962,-0.45999979972839267,-1.2349997758865348,-1.0824997425079337,0.6950001716613778,3,0.09646855458044223,-1.107145411630063,5.829999923706055,1.9333257039679057,5.934999942779541,1.2285715842736349,6.005000114440918,0.09646855458044223
4234,2009-04-17,6.03000020980835,6.110000133514403,5.755000114440918,5.760000228881836,36195000.0,0.038759756782649646,-1.535712521904684,3.000010596419529,53.950949996582885,51.031893791779304,-0.20232745250821083,-0.23876141682839158,-0.9036478044112046,-1.2024729388462037,18.4168835555117,0.35500001907348544,0.12735783250979793,0.22450022697448713,-0.15620426526503817,0.6052047192140124,0.03414798085472448,0.4148524730942498,-0.625,85.32111697120092,32.73731005371572,0.19035224611976262,4,-0.23750019073486328,-0.6400001049041748,-1.478750228881836,-1.3075001239776611,0.7199997901916504,4,0.0729684187518933,-1.6363600896452608,5.804999828338622,-1.107145411630063,5.829999923706055,1.9333257039679057,5.934999942779541,0.0729684187518933
4235,2009-04-20,5.684999942779541,5.860000133514403,5.625,5.815000057220459,25183200.0,-0.057213972640935196,1.1363622570842835,-0.4814819393498413,51.42856576668787,50.94371005886883,0.1314091249387399,0.12069670267137411,-0.5501781320296963,-0.8379160508040462,17.663246634953364,0.4050002098083496,0.11258186285038985,-0.12575004100799525,-0.4961166608634864,0.24461657884749588,-0.31093335093574126,0.05943326891975076,-0.2658997344970704,22.01832454319885,-31.948261041000066,0.18518330992774557,4,0.10750007629394531,-0.07249975204467773,-1.0462498664855957,-0.9624998569488525,1.0149998664855966,0,0.177660552163176,-1.535712521904684,6.03000020980835,-1.6363600896452608,5.804999828338622,-1.107145411630063,5.829999923706055,0.177660552163176
4236,2009-04-21,5.90500020980835,5.920000076293945,5.599999904632568,5.605000019073486,27585200.0,0.038698376296068204,-1.0645144419936072,-2.3076917433884754,58.4541089509867,52.16218414187656,-0.06484009766408683,-0.11504692309674525,-0.7655867219560877,-1.0418316785104649,16.623668369037247,0.32000017166137695,0.07319366015968676,0.10050022602081299,-0.2583269573462479,0.45932740938787386,-0.0789133656627179,0.27991381770434387,-0.4720820030212405,62.385340365441046,4.181544055531333,0.17941359168353058,4,-0.06750011444091797,-0.1575000286102295,-1.197500228881836,-1.1825001239776611,0.9499998092651367,1,0.1363251142652795,1.1363622570842835,5.684999942779541,-1.535712521904684,6.03000020980835,-1.6363600896452608,5.804999828338622,0.1363251142652795
4237,2009-04-22,6.2849998474121085,6.3499999046325675,5.769999980926514,5.84499979019165,44792600.0,0.06435218020357913,1.035086838712811,1.4666659249204448,64.4627998210876,53.85623986462385,-0.37623537728621503,-0.4699151383433575,-1.1393858008512234,-1.4014576469825064,15.889771988097362,0.5799999237060538,0.05786904227017242,0.44924986362457187,0.03832943842597292,0.8601702888231708,0.2437896510252724,0.6547100762238713,-0.8385400020904532,91.3333257039388,27.397567957247503,0.20546021259929925,4,-0.3274998664855948,-0.44499993324279696,-1.504999876022338,-1.504999876022338,0.9100003242492694,2,0.07796344627710461,-1.0645144419936072,5.90500020980835,1.1363622570842835,5.684999942779541,-1.535712521904684,6.03000020980835,0.07796344627710461
4238,2009-04-23,6.679999828338622,6.699999809265138,6.235000133514403,6.25,48099600.0,0.06284804940594513,-1.0217396487365358,0.9772722100424059,65.46183954494819,54.8518280084157,-0.6980670381192855,-0.8203397525653466,-1.5102498885877198,-1.778130850594482,16.57879746958847,0.4649996757507342,0.0838900194709229,0.7892498493194573,0.2485069300434466,1.329992768595468,0.5188783896814515,1.059621308957463,-1.1973983806445307,98.18181975813934,34.15067099350503,0.2703714596380054,4,-0.5474998950958243,-0.6449999809265128,-1.8624999523162833,-1.8624999523162833,0.7800002098083505,3,0.005239569633039176,1.035086838712811,6.2849998474121085,-1.0645144419936072,5.90500020980835,1.1363622570842835,5.684999942779541,0.005239569633039176
4239,2009-04-24,6.755000114440918,6.824999809265138,6.559999942779541,6.614999771118164,36105200.0,0.011227588028388968,-1.1199989318847727,0.3255823237503819,68.19999607086405,56.92392029854742,-0.731648569181452,-0.8972369507897611,-1.5611958506990806,-1.8353797200368387,16.335224420012377,0.2649998664855966,0.14399895692713738,0.8362501382827761,0.18290346354497444,1.4895968130205777,0.5095768009138757,1.1629234756516764,-1.199354765052564,94.28573875316214,30.20758667461982,0.32667333736890075,4,-0.5600001811981201,-0.6575002670288086,-1.817500114440918,-1.817500114440918,0.6549997329711905,4,-0.03774983125400333,-1.0217396487365358,6.679999828338622,1.035086838712811,6.2849998474121085,-1.0645144419936072,5.90500020980835,-0.03774983125400333
4240,2009-04-27,6.5999999046325675,6.815000057220459,6.4749999046325675,6.605000019073486,28653400.0,-0.022945996622115383,-1.666666666666655,-0.03571501556529541,67.65871427768587,58.271199807928554,-0.5401771799172179,-0.7229924631167783,-1.386509095940336,-1.6555252895059684,15.970073569046987,0.3400001525878915,0.1885494836403847,0.6454999446868888,-0.07487935750796026,1.3658792468817378,0.2853102935894638,1.0056895957843137,-0.942806198454071,81.63265941640564,15.274977329525555,0.36018965109742457,4,-0.4049999713897696,-0.5025000572204581,-1.6387498378753653,-1.6499998569488517,1.050000190734865,0,0.02272728750528419,-1.1199989318847727,6.755000114440918,-1.0217396487365358,6.679999828338622,1.035086838712811,6.2849998474121085,0.02272728750528419
4241,2009-04-28,6.75,6.989999771118164,6.480000019073486,6.480000019073486,33059600.0,0.02272728750528419,-2.7777762079434014,-53.99876025175467,72.60272847716229,60.22927215706085,-0.6285059341808239,-0.8271934088987498,-1.5138677871313968,-1.784177068476695,16.805738880341863,0.5099997520446777,0.1921935800983201,0.7395000457763672,-0.045865479207445325,1.5248655707601797,0.3468172832844605,1.1321828082682739,-0.999381805574572,80.32788423017168,9.218461559429358,0.39268276249190626,4,-0.4550001621246338,-0.570000171661377,-1.7237499952316284,-1.75,0.8350000381469727,1,-0.0074074356644240336,-1.666666666666655,6.5999999046325675,-1.1199989318847727,6.755000114440918,-1.0217396487365358,6.679999828338622,-0.0074074356644240336
4242,2009-04-29,6.84499979019165,6.980000019073486,6.7249999046325675,6.835000038146973,30134000.0,0.014074042991355507,-1.2173921156018939,0.03703612130031736,71.99998550415866,63.80218760112935,-0.6307130292191836,-0.8649403627364816,-1.5769183415205443,-1.8579375888541847,17.806926917454362,0.25500011444091886,0.22838466543714908,0.7699998378753659,-0.0679801774217701,1.6079798531725018,0.3510098302267979,1.1889898455239338,-0.9704434380969484,80.79469529459395,6.8985255920419775,0.4189900076485681,4,-0.5499999523162842,-0.6649999618530273,-1.6812498569488525,-1.7849998474121094,0.7000002861022949,2,0.0014609538624332785,-2.7777762079434014,6.75,-1.666666666666655,6.5999999046325675,-1.1199989318847727,6.755000114440918,0.0014609538624332785
4243,2009-04-30,7.230000019073486,7.71999979019165,6.8499999046325675,6.880000114440918,67155800.0,0.05624546978562539,-3.2438985244809024,35.00085832816747,73.38401704428941,65.96141727309674,-0.8854323260696058,-1.1809293171629482,-1.9248368742715574,-2.2190046523980484,19.657546687557513,0.875,0.26535428332370614,1.072750067710876,0.12194720529036562,2.0235529301313866,0.5973486365006204,1.5481514989211318,-1.2438993250764385,60.64258504745778,-11.056380274361054,0.4754014312102553,4,-0.570000171661377,-0.6850001811981201,-2.043750047683716,-2.1700000762939453,0.2550001144409171,3,-0.004840919407991029,-1.2173921156018939,6.84499979019165,-2.7777762079434014,6.75,-1.666666666666655,6.5999999046325675,-0.004840919407991029
4244,2009-05-01,6.9000000953674325,7.25,6.860000133514403,7.210000038146973,38605600.0,-0.04564314285414661,1.0000000000000047,-0.885714363565269,65.14381676423133,67.48533405060157,-0.46829051751470097,-0.8147298384902841,-1.5587298867908386,-1.8708191473416491,20.622245415383585,0.3899998664855966,0.30979583735569616,0.6932501316070567,-0.30523967891012305,1.6917399421242365,0.19400522634846684,1.1924950368656466,-0.705831509827032,34.136564642655635,-33.99351470422473,0.49924490525859005,5,-0.24000024795532315,-0.33750009536743253,-1.6025000810623178,-1.8400001525878915,0.6999998092651349,4,0.08115941087530087,-3.2438985244809024,7.230000019073486,-1.2173921156018939,6.84499979019165,-2.7777762079434014,6.75,0.08115941087530087
4245,2009-05-04,7.119999885559082,7.235000133514403,6.949999809265138,7.0,32558200.0,0.031884027123326275,-1.5909088938691869,-0.3870964764803885,69.08211870431174,68.66622402319324,-0.5177790731110878,-0.9848036142236083,-1.7402888760117392,-2.0750015641743644,21.639077661188104,0.3350000381469709,0.40900610358934486,0.8494999170303341,-0.21252843054806814,1.9115282646087364,0.31848574324113343,1.3805140908195348,-0.7427315554605318,51.61290198533494,-14.799652956679878,0.531014173789201,5,-0.375,-0.557499885559082,-1.677499771118164,-1.9824998378753662,0.3299999237060556,0,0.04073033237559587,1.0000000000000047,6.9000000953674325,-3.2438985244809024,7.230000019073486,-1.2173921156018939,6.84499979019165,0.04073033237559587
4246,2009-05-05,7.110000133514403,7.210000038146973,7.0,7.139999866485597,23616200.0,-0.0014044595794110437,1.470587575312188,-0.2499980131766275,71.26245697179324,69.42174148438275,-0.3563484398934378,-0.911262514107877,-1.6844019902853047,-2.0464474268125903,23.101016541522437,0.21000003814697266,0.4662993591680875,0.7695001602172846,-0.3211438160633717,1.860144136497941,0.22417817207695645,1.3148221483576128,-0.571604028204681,38.693494790253894,-28.32655133760268,0.5453219881403281,5,-0.13250017166137606,-0.5475001335144034,-1.6550000905990592,-1.9725000858306876,0.01999998092651456,1,0.07594936029714416,-1.5909088938691869,7.119999885559082,1.0000000000000047,6.9000000953674325,-3.2438985244809024,7.230000019073486,0.07594936029714416
4247,2009-05-06,7.010000228881836,7.195000171661378,6.875,7.1599998474121085,26433200.0,-0.0140646839317482,1.909088938691805,5.000031789426511,69.52998702415796,69.87375787096163,-0.15946113992429733,-0.7376380359048902,-1.5446948798657782,-1.9303619871930824,24.95519051288692,0.32000017166137784,0.5615998715900181,0.5987502336502075,-0.47166474749939535,1.6691652147998104,0.06354274307540564,1.1339577242250094,-0.3298116813862819,18.39084428688728,-49.04103924425501,0.5352074905748015,5,0.08749961853027344,-0.44750022888183594,-1.5450001955032349,-1.8725001811981201,0.2649998664855966,2,0.0820256477162562,1.470587575312188,7.110000133514403,-1.5909088938691869,7.119999885559082,1.0000000000000047,6.9000000953674325,0.0820256477162562
4248,2009-05-07,7.005000114440918,7.244999885559082,6.894999980926514,7.059999942779541,32205800.0,-0.0007132830638603149,-1.545452969133908,0.366666454738504,67.01570366928242,69.74216982634144,-0.11567615311645518,-0.6676317091745325,-1.4974539047113264,-1.9046713122800032,26.526271978086363,0.34999990463256836,0.6321978452778865,0.5307501077651979,-0.5227417369776397,1.5842419525080356,0.00400418539377867,1.0574960301366172,-0.20003421782183217,37.17949501705014,-26.83330256387608,0.526745922371419,5,0.0924997329711914,-0.44250011444091797,-1.540000081062317,-1.8675000667572021,0.05499982833862305,3,0.0770877877274847,1.909088938691805,7.010000228881836,1.470587575312188,7.110000133514403,-1.5909088938691869,7.119999885559082,0.0770877877274847
4249,2009-05-08,6.829999923706055,7.119999885559082,6.764999866485597,7.059999942779541,36470800.0,-0.024982182423394672,1.028572090304803,4.1818315805900665,71.24304096464417,70.14042834711458,0.07943500326981301,-0.4503515225380461,-1.2749278776551698,-1.7127420455884295,27.32532016762985,0.35500001907348544,0.6554082305587192,0.31424992084503156,-0.7258881275768827,1.3543879692669458,-0.20581910336592557,0.8343189450559887,0.8899998664855957,13.541678049497522,-53.47879405422697,0.520069024210957,5,0.26999998092651367,-0.2325000762939453,-1.3649998903274536,-1.6924998760223389,0.1700000762939453,4,0.09590047102854671,-1.545452969133908,7.005000114440918,1.909088938691805,7.010000228881836,1.470587575312188,7.110000133514403,0.09590047102854671
4250,2009-05-11,6.7249999046325675,6.875,6.510000228881836,6.684999942779541,23519200.0,-0.015373355819382262,1.1470565135926578,-0.1739128631995732,65.891467423889,69.39473267452865,0.22800847676486136,-0.30424396986875824,-1.124737703208507,-1.5885372367230888,27.829234199650273,0.36499977111816406,0.6448065685196829,0.17324991226196218,-0.8419984728928567,1.188498297416781,-0.3343742803154468,0.6808741048393712,0.975899887084962,29.25167022834984,-36.77070463611285,0.5076241925774092,5,0.3900001049041757,-0.1275000572204581,-1.2599998712539664,-1.5874998569488517,0.42500019073486506,0,0.13011152600868425,1.028572090304803,6.829999923706055,-1.545452969133908,7.005000114440918,1.909088938691805,7.010000228881836,0.13011152600868425
4251,2009-05-12,6.5900001525878915,6.800000190734862,6.460000038146973,6.695000171661378,19928200.0,-0.02007431285637351,1.1587307354038845,-2.625002980235139,56.531055678650596,67.67596269391665,0.3776381519257681,-0.12401556562670724,-0.9390595901132643,-1.4406709167117233,28.297567762961297,0.34000015258788974,0.6165125617893361,0.005500149726868742,-0.9673519009334131,0.9783522003871505,-0.4809258756032717,0.4919261750570092,1.0632636566162104,16.560527351627798,-44.34922203894353,0.48642602533014073,5,0.49999976158142,0.007499694824217862,-1.1250001192092904,-1.4525001049041757,0.46499967575073065,1,0.13050070360613342,1.1470565135926578,6.7249999046325675,1.028572090304803,6.829999923706055,-1.545452969133908,7.005000114440918,0.13050070360613342
4252,2009-05-13,6.375,6.579999923706055,6.369999885559082,6.574999809265138,23034400.0,-0.032625212080376165,1.0,1.9047597422355114,42.92343854653856,64.29145397194432,0.5799450708723173,0.14114466980331652,-0.6717719078975488,-1.2148019780554025,29.767195041521806,0.22000026702880948,0.5954454886680036,-0.23675000667572021,-1.149278467584085,0.6757784542326446,-0.6930142371299031,0.21951422377846264,1.2066679829406741,0.571441650390625,-53.32588625453774,0.4562642304541825,5,0.434999942779541,0.22249984741210938,-0.9099999666213989,-1.2374999523162842,0.744999885559082,2,0.11843139050053608,1.1587307354038845,6.5900001525878915,1.1470565135926578,6.7249999046325675,1.028572090304803,6.829999923706055,0.11843139050053608
4253,2009-05-14,6.364999771118164,6.539999961853027,6.324999809265138,6.3499999046325675,18383600.0,-0.0015686633540135109,-5.6153834867771035,-0.07499940395298792,40.66984892704803,61.57212421225729,0.5077352278719172,0.2058013329311823,-0.6125520374665756,-1.1919647158660176,31.259446095943343,0.21500015258788974,0.5454164246664011,-0.2747502326965332,-1.1145150799261332,0.5650146145330668,-0.6946326563113328,0.14513219091826635,1.1197347640319828,5.031441259665592,-41.94946676360684,0.4198824236147998,5,0.4200000762939453,0.2775001525878906,-0.8912496566772461,-1.2274997234344482,0.49000024795532227,3,0.1429694197914173,1.0,6.375,1.1587307354038845,6.5900001525878915,1.1470565135926578,6.7249999046325675,0.1429694197914173
4254,2009-05-15,6.46999979019165,6.625,6.260000228881836,6.394999980926514,22907000.0,0.016496468633028893,-1.1159449134504282,5.000031789426541,46.813722625689856,59.09785798129932,0.3747322731298359,0.1427752922402794,-0.6617453918550158,-1.2857020438060411,32.194295350100454,0.36499977111816406,0.491714880902415,-0.19175019264221227,-0.98608064035135,0.6025802550669255,-0.5889154164967811,0.2054150312123566,0.8987612723699954,34.14628283974854,-8.102292580527589,0.3971652238545688,5,0.2825002670288086,0.1725001335144043,-1.0299997329711914,-1.3324997425079346,0.6100001335144043,4,0.09119013473266491,-5.6153834867771035,6.364999771118164,1.0,6.375,1.1587307354038845,6.5900001525878915,0.09119013473266491
4255,2009-05-18,6.695000171661378,6.710000038146973,6.46999979019165,6.565000057220459,18192200.0,0.034775948804638634,2.000005960470162,1.7333392673219603,48.69976780400396,56.59089251821161,0.09287229825325749,-0.0028235007436823167,-0.8239501676077365,-1.4938655645132517,33.703954095786735,0.24000024795532227,0.40187465555038493,-0.01724982261657626,-0.6650191117837094,0.6305194665505569,-0.34113446720014284,0.3066348219669903,0.5407095908586905,80.55555064982343,41.34235399595046,0.3238846445835665,5,0.05749988555908114,-0.052500247955323154,-1.2562501430511483,-1.557500123977662,0.4099998474121085,0,0.04555635855389917,-1.1159449134504282,6.46999979019165,-5.6153834867771035,6.364999771118164,1.0,6.375,0.04555635855389917
4256,2009-05-19,6.710000038146973,6.835000038146973,6.610000133514403,6.675000190734862,13588200.0,0.002240457968781806,-1.7272722018321924,0.26922935847119306,46.68305330382489,54.052344327063494,0.016947679194536214,0.04804046909401993,-0.7732347257228174,-1.4904132073581184,35.23628200041014,0.22499990463256925,0.35320687061552114,-0.04249994754791242,-0.5674712467210075,0.4824713516251826,-0.3049855971344595,0.21998570203863466,0.4086245803365074,78.26086235406706,42.477150751300854,0.26248564958654735,5,0.04250001907348633,-0.06750011444091797,-1.2712500095367432,-1.5724999904632568,0.7100000381469727,1,0.06557377864664948,2.000005960470162,6.695000171661378,-1.1159449134504282,6.46999979019165,-5.6153834867771035,6.364999771118164,0.06557377864664948
4257,2009-05-20,6.7750000953674325,7.005000114440918,6.710000038146973,6.760000228881836,34052000.0,0.009687042749765729,-4.130425047579953,0.42856948228884284,36.734697282111874,50.68778806182232,-0.09486925815532299,0.02280124849371301,-0.7842715614659541,-1.537593278879668,35.94894703407631,0.2950000762939453,0.26743923428746363,-0.0019999027252186607,-0.47861526613455574,0.4746154606841184,-0.2403075844298872,0.23630777897944988,0.2405895963638498,69.12750947594,34.98098504496395,0.2383076817046685,5,-0.08500003814697354,-0.13250017166137784,-1.3250000476837167,-1.6375000476837167,0.48999977111816406,2,0.04132837328853256,-1.7272722018321924,6.710000038146973,2.000005960470162,6.695000171661378,-1.1159449134504282,6.46999979019165,0.04132837328853256
4258,2009-05-21,6.7150001525878915,6.795000076293945,6.6500000953674325,6.695000171661378,43126200.0,-0.008856079990399945,-1.6363600896452608,1.3333439298088665,43.59861865736532,47.61618558323578,-0.08977238602096715,0.0901814212590244,-0.6713437059673968,-1.460021172697962,35.93471588928456,0.14499998092651278,0.16895647876758613,-0.06374986171722341,-0.5391210006691276,0.4116212772346808,-0.30143543119317506,0.17393570775872824,0.28999996185302646,61.07382464422834,25.813753414239386,0.23768556947595204,5,-0.08249998092651456,-0.05500030517578214,-1.2325001955032358,-1.5775001049041757,0.6050000190734863,3,0.060312691551482445,-4.130425047579953,6.7750000953674325,-1.7272722018321924,6.710000038146973,2.000005960470162,6.695000171661378,0.060312691551482445
4259,2009-05-22,6.5,6.789999961853027,6.480000019073486,6.760000228881836,33697200.0,-0.03201789243519715,-1.0666649712467375,-13.000023841880648,28.47223417993976,43.458493000574755,0.0821315394301596,0.30050513952903124,-0.4185238095575796,-1.2259659270602121,35.46283951781306,0.309999942779541,0.07086953920183614,-0.2660000085830685,-0.7574597951520072,0.22545977798587025,-0.5117299018675379,-0.020270115298599123,0.505000114440918,5.607512453463841,-26.44456760549231,0.2457298932844695,5,0.13250017166137695,0.15999984741210938,-0.940000057220459,-1.3624999523162842,0.44500017166137784,4,0.054615387549767025,-1.6363600896452608,6.7150001525878915,-4.130425047579953,6.7750000953674325,-1.7272722018321924,6.710000038146973,0.054615387549767025
4260,2009-05-26,6.75,6.804999828338622,6.2750000953674325,6.2750000953674325,31695600.0,0.03846153846153855,-1.2315782710784662,-1.8269211018596598,39.28571529939829,41.54234406954672,-0.18321642454918408,0.06568675281654368,-0.6349175850557076,-1.4578982240683356,35.01370078790907,0.5299997329711896,-0.012677788196192807,-0.023500013351440252,-0.5088334078125456,0.4618333811096651,-0.26616671058199337,0.21916668387911287,0.1656001281738284,65.06847838653982,32.457915838283824,0.24266669723055276,5,-0.11749982833862305,-0.09000015258789062,-1.1587499380111694,-1.6124999523162842,0.25,1,0.04888887758608207,-1.0666649712467375,6.5,-1.6363600896452608,6.7150001525878915,-4.130425047579953,6.7750000953674325,0.04888887758608207
4261,2009-05-27,6.699999809265138,6.945000171661378,6.6500000953674325,6.739999771118164,21758200.0,-0.0074074356644240336,-3.21430517711177,-0.08421046291360441,40.49079090558048,41.27204988721805,-0.12960077803028724,0.11778804560766787,-0.5547454491076005,-1.3907360126038535,34.35699046958551,0.2950000762939453,-0.1000338923768691,-0.0710001945495593,-0.5573573129351175,0.41535692383599887,-0.31417875374233883,0.17217836464322023,-0.43999958038330167,58.21913736894334,22.82631467287529,0.24317855919277911,5,-0.06749963760376065,-0.03999996185302823,-0.9974997043609628,-1.5624997615814218,-0.004999637603759766,2,0.06044779422952984,-1.2315782710784662,6.75,-1.0666649712467375,6.5,-1.6363600896452608,6.7150001525878915,0.06044779422952984
4262,2009-05-28,6.855000019073486,6.889999866485597,6.614999771118164,6.764999866485597,26821000.0,0.023134360331474202,2.4375044703525943,-2.25000596047019,45.786516929181424,41.84056855412176,-0.2339555497177681,-0.03839298713478634,-0.6829533532088412,-1.5305324099709452,33.62006662815765,0.27500009536743253,-0.15942436243048785,0.08350000381469691,-0.4031978826602707,0.5701978902896645,-0.15984893942278688,0.3268489470521807,-0.5812997913360594,86.5671429344127,49.277027978386876,0.24334894323748374,5,-0.22249984741210938,-0.1100001335144043,-1.0624998807907104,-1.7174999713897705,-0.15500020980834872,3,0.08242159819816064,-3.21430517711177,6.699999809265138,-1.2315782710784662,6.75,-1.0666649712467375,6.5,0.08242159819816064
4263,2009-05-29,7.195000171661378,7.195000171661378,6.860000133514403,6.894999980926514,34967000.0,0.04959885508998818,1.2333321677321307,3.3333298012122667,59.383034364371554,43.23715874730862,-0.4959981913484297,-0.4017474863181656,-0.9974607895705452,-1.8538359990499345,32.00995414533681,0.3400001525878915,-0.1694414155565589,0.4252501487731939,-0.05471132661726763,0.9052116241636554,0.1852694110779627,0.6652308864684251,-0.9078739450454716,100.0,57.23947969478053,0.2399807376952309,5,-0.46000003814697266,-0.2175002098083505,-1.2962502241134652,-1.9900002479553232,-0.7100000381469744,4,0.009728935810164874,2.4375044703525943,6.855000019073486,-3.21430517711177,6.699999809265138,-1.2315782710784662,6.75,0.009728935810164874
4264,2009-06-01,7.460000038146973,7.494999885559082,7.204999923706055,7.2849998474121085,23233000.0,0.03683111329577704,1.3673477331734794,0.5833335982426985,67.45842740763581,45.321454258823266,-0.6769911244346716,-0.656290832134399,-1.2348137225531186,-2.102823907751487,30.53758843776584,0.2999997138977042,-0.11568447856598141,0.6622500181198117,0.09322049521196796,1.2312795410276554,0.3777352566658898,0.9467647795737335,-1.1365588537292473,97.13115955482162,50.48645342910095,0.284514761453922,6,-0.5750000476837158,-0.4700000286102295,-1.376250147819519,-2.080000162124634,-0.940000057220459,0,-0.018766738038833886,1.2333321677321307,7.195000171661378,2.4375044703525943,6.855000019073486,-3.21430517711177,6.699999809265138,-0.018766738038833886
4265,2009-06-02,7.4099998474121085,7.539999961853027,7.335000038146973,7.375,16997000.0,-0.00670243840203566,-2.5652231602341895,0.19999891008767737,70.29700796695184,47.945226999170714,-0.5754131172875407,-0.6149810041111916,-1.150246427066528,-2.035103725282382,29.017040226978843,0.2049999237060547,-0.05074376592334584,0.5977498292922965,-0.01866155361129085,1.2141612121958838,0.2895441378405028,0.9059555207440901,-1.0162651409259018,85.94593647190054,34.029489834561986,0.30820569145179355,6,-0.502499818801879,-0.4199998378753653,-1.2637499570846549,-1.9674999713897696,-0.5899996757507306,1,-0.06275299397113054,1.3673477331734794,7.460000038146973,1.2333321677321307,7.195000171661378,2.4375044703525943,6.855000019073486,-0.06275299397113054
4266,2009-06-03,7.6500000953674325,7.6500000953674325,7.3400001525878915,7.355000019073486,27142000.0,0.032388698096821544,1.1016939837713642,8.428610354223672,81.17357349430907,52.88287991163706,-0.7465608304514086,-0.8563574229442503,-1.366685121319887,-2.257006035636328,27.49070745277008,0.309999942779541,0.0026675473793629223,0.8107500791549693,0.09942599439722066,1.522074163912718,0.455088036776095,1.1664121215338437,-1.1645641684518804,100.0,39.87076695553518,0.3556620423788744,6,-0.6875,-0.6600000858306894,-1.503750205039979,-2.2075002193450937,-0.9250001907348651,2,-0.08496733166853809,-2.5652231602341895,7.4099998474121085,1.3673477331734794,7.460000038146973,1.2333321677321307,7.195000171661378,-0.08496733166853809
4267,2009-06-04,7.585000038146973,7.690000057220459,7.510000228881836,7.639999866485597,27440800.0,-0.00849673940001927,1.322575286332635,-0.1864400478453456,79.04760693747664,56.821656387204996,-0.619752801773024,-0.7863897115883844,-1.266464986055169,-2.171148357539268,26.42394679591962,0.17999982833862305,0.03849009730168973,0.7170000314712528,-0.06622817355406063,1.5002282364965662,0.3253859289585961,1.1086141339839095,-0.9831076943862325,87.3493941295021,19.414127062900874,0.3916141025126568,6,-0.6024999618530273,-0.5950000286102295,-1.347500205039978,-2.06000018119812,-0.5599999427795401,3,-0.11733683085162161,1.1016939837713642,7.6500000953674325,-2.5652231602341895,7.4099998474121085,1.3673477331734794,7.460000038146973,-0.11733683085162161
4268,2009-06-05,7.545000076293945,7.699999809265138,7.510000228881836,7.695000171661378,17254800.0,-0.005273561193389176,1.3750040978354336,2.727282973392376,76.41276685583144,62.14838224008184,-0.5024766867139494,-0.7418975008922057,-1.188404556267943,-2.1088745761283896,25.22594659645616,0.18999958038330167,0.08179806230521791,0.6500000715255734,-0.1884007329191535,1.4884008759703002,0.2307996693032104,1.0692004737479364,-0.8125348069180385,68.68691539269223,-3.3769229457426917,0.41920040222236327,6,-0.5575001239776602,-0.5550000667572021,-1.3075002431869507,-2.0200002193450928,-0.49000024795532315,4,-0.1119947327348294,1.322575286332635,7.585000038146973,1.1016939837713642,7.6500000953674325,-2.5652231602341895,7.4099998474121085,-0.1119947327348294
4269,2009-06-08,7.485000133514403,7.559999942779541,7.324999809265138,7.34499979019165,23963800.0,-0.00795227861800285,-1.6111081676768693,-0.9333350287532509,71.12298415269382,65.68585655711468,-0.3219134552942027,-0.6643733294433218,-1.1100829552013716,-2.024967193824528,24.224721093242984,0.2350001335144034,0.14360406879745646,0.557250118255614,-0.32069898048281864,1.4351992169940466,0.11827556888639812,0.9962246676248299,-0.6170800285540041,42.66675313313755,-27.152949243138664,0.4389745493692162,6,-0.327500343322753,-0.5050001144409171,-0.8825002908706656,-1.5950002670288077,-0.27500009536743075,0,-0.13360053201902533,1.3750040978354336,7.545000076293945,1.322575286332635,7.585000038146973,1.1016939837713642,7.6500000953674325,-0.13360053201902533
4270,2009-06-09,7.5999999046325675,7.670000076293945,7.449999809265138,7.480000019073486,18932000.0,0.015364030603452816,-1.4444432670707557,0.8571399377388428,72.58882056914965,69.25230429751124,-0.3393468866125664,-0.7488532962649765,-1.1950532540444287,-2.112513515381461,24.22763951570576,0.2200002670288077,0.20161487710448345,0.6284998893737788,-0.29303264439675925,1.5500324231443168,0.16773362248850976,1.0892661562590478,-0.6155886410695048,73.33335876464795,4.392153184662561,0.46076626688526895,6,-0.4425001144409171,-0.6199998855590811,-0.9887499809265128,-1.7100000381469718,-0.3949999809265128,1,-0.14210525490240355,-1.6111081676768693,7.485000133514403,1.3750040978354336,7.545000076293945,1.322575286332635,7.585000038146973,-0.14210525490240355
4271,2009-06-10,7.449999809265138,7.699999809265138,7.320000171661378,7.5900001525878915,24529000.0,-0.01973685490127408,1.1111111111111112,-1.16667064031345,66.42334445334178,71.54528513352906,-0.08020571570717827,-0.5598231298988923,-1.007926884379482,-1.9375695568669498,24.224573821125954,0.37999963760375977,0.30680908973396637,0.4354998111724866,-0.49132219961267865,1.3623218219576518,-0.02791119422009647,0.8989108165650697,-0.36540614930378457,34.2104635739983,-33.273458184348556,0.4634110053925827,6,-0.1699998378753671,-0.4699997901916513,-0.7962498664855966,-1.559999942779542,-0.23000001907348722,2,-0.08456371191047085,-1.4444432670707557,7.5999999046325675,-1.6111081676768693,7.485000133514403,1.3750040978354336,7.545000076293945,-0.08456371191047085
4272,2009-06-11,7.130000114440918,7.519999980926514,7.110000133514403,7.425000190734862,29051200.0,-0.042952980270718144,-1.447760004327111,2.107138234753163,58.96328004567746,71.49864576478528,0.31615177011551676,-0.1901074828134881,-0.6513360230134522,-1.5956705923063046,24.26845795628757,0.40999984741211026,0.37722755148810716,0.07775011062622106,-0.7995812747796052,0.9550814960320473,-0.36091558207669205,0.5164158033291342,0.5699996948242196,3.3898291386458737,-62.22377121912475,0.4386656927029132,6,0.27499985694885254,-0.15000009536743164,-0.3600001335144043,-1.2400002479553223,0.3299999237060547,3,-0.05680227255369508,1.1111111111111112,7.449999809265138,-1.4444432670707557,7.5999999046325675,-1.6111081676768693,7.485000133514403,-0.05680227255369508
4273,2009-06-12,7.2750000953674325,7.28000020980835,7.010000228881836,7.085000038146973,21699200.0,0.020336602889084787,1.6999959468899533,-0.6440678240067291,67.26057840231752,71.47666254197213,0.20528062100754685,-0.27767344166753993,-0.758272638760281,-1.713155175019903,24.353977593008096,0.26999998092651367,0.4585260292803266,0.1772500753402717,-0.6425090549534538,0.9970092056339972,-0.23262948980659104,0.5871296404871345,0.4249997138977051,38.4058011076451,-33.36068947072064,0.4098795651468628,6,0.0799999237060538,-0.2950000762939462,-0.44500017166137784,-1.3850002288818368,0.06999969482421786,4,-0.034364260717906325,-1.447760004327111,7.130000114440918,1.1111111111111112,7.449999809265138,-1.4444432670707557,7.5999999046325675,-0.034364260717906325
4274,2009-06-15,7.059999942779541,7.21999979019165,6.960000038146973,7.179999828338622,17717800.0,-0.029553285191679768,1.6,-0.6315781548415194,57.013571731718955,70.00072518250181,0.39959553048335916,-0.017081388997288727,-0.5173999756239729,-1.4728878685402638,24.168932682712946,0.3150000572204599,0.5195618611060873,-0.06725008487701434,-0.8325465336429927,0.698046363888964,-0.4498983092600035,0.31539813950597484,0.6123998832702648,13.513504805746775,-56.658869347072155,0.3826482243829893,6,0.26999998092651367,-0.07999992370605469,-0.23000001907348633,-1.1700000762939453,1.6349997520446777,0,-0.0007082315129524064,1.6999959468899533,7.2750000953674325,-1.447760004327111,7.130000114440918,1.1111111111111112,7.449999809265138,-0.0007082315129524064
4275,2009-06-16,7.0,7.130000114440918,6.940000057220459,7.070000171661378,18159600.0,-0.008498575533404162,1.0,0.5833353201567324,56.75676023986192,67.28774593200767,0.44177859469484915,0.07055747608386564,-0.42959582503648885,-1.3882719992413435,23.737727923122105,0.19000005722045898,0.524927157462443,-0.14250001907348597,-0.883292623846744,0.5982925856997721,-0.512896321460115,0.22789628331314304,0.6296558387756361,7.894731888809058,-61.15456183749463,0.37039630238662896,6,0.31999993324279785,-0.019999980926513672,-0.15125012397766113,-1.1100001335144043,1.630000114440918,1,0.03000000544956749,1.6,7.059999942779541,1.6999959468899533,7.2750000953674325,-1.447760004327111,7.130000114440918,0.03000000544956749
4276,2009-06-17,7.1500000953674325,7.304999828338622,6.940000057220459,6.96999979019165,30337800.0,0.021428585052490456,-2.0416676600783528,-2.571426625159209,56.659143475662574,64.80013888069502,0.23847274743771063,-0.047209207432952205,-0.5451233244940452,-1.5122146764347324,23.16944369311778,0.3649997711181632,0.4904356138481969,-0.014499926567077104,-0.7267971753905904,0.6977973222564362,-0.3706485509788333,0.3416486978446791,0.4244832808837895,36.20690789149174,-29.361346778035795,0.35614862441175654,6,0.16999983787536532,-0.1700000762939462,-0.29375016689300626,-1.2600002288818368,1.4599995613098136,2,0.0076922835811228385,1.0,7.0,1.6,7.059999942779541,1.6999959468899533,7.2750000953674325,0.0076922835811228385
4277,2009-06-18,7.054999828338622,7.264999866485597,7.050000190734862,7.119999885559082,17322600.0,-0.013286750456179997,-4.733375719235694,-0.36111081676768847,46.4466922754811,61.47057503843386,0.27981140904658197,0.07361791610372403,-0.4123362537876636,-1.390806187754536,22.18557356521662,0.2149996757507342,0.4497716139660506,-0.12350018024444687,-0.8142442668817527,0.5672439063928589,-0.46887222356309977,0.22187186307420603,0.46872488239013865,31.506806364800084,-28.478937222662992,0.345372043318653,6,0.2650001049041757,-0.07499980926513583,-0.2112499475479117,-1.1649999618530265,1.5949997901916495,3,0.023387663482322685,-2.0416676600783528,7.1500000953674325,1.0,7.0,1.6,7.059999942779541,0.023387663482322685
4278,2009-06-19,7.119999885559082,7.28000020980835,7.0349998474121085,7.050000190734862,25693200.0,0.009213332218573012,-3.8999885559517895,-1.0769174338847511,40.39547839955177,58.05640773252919,0.1655997524348285,0.04270461767596245,-0.4428508101905466,-1.429949482788528,21.378161973032572,0.24500036239624112,0.3602566092366457,-0.07875010967254603,-0.7351748801274018,0.5776746607823098,-0.4069624948999735,0.24946227555488143,0.3570268528890148,49.31505238680021,-5.725346842796888,0.3282123852274278,6,0.20000004768371582,-0.1399998664855957,-0.41624999046325684,-1.2300000190734863,1.5600004196166992,4,0.04775283118718665,-4.733375719235694,7.054999828338622,-2.0416676600783528,7.1500000953674325,1.0,7.0,0.04775283118718665
4279,2009-06-22,6.855000019073486,7.050000190734862,6.769999980926514,7.0,20581800.0,-0.03721908296980081,1.2857126174818068,-2.071437329700246,36.02015639777304,53.99322282459845,0.3708332004315311,0.3538035312865997,-0.15395442173639218,-1.1443630996362923,20.85931999641905,0.34999990463256836,0.2662368645663289,-0.3614999771118166,-0.9545039739231083,0.2315040196994751,-0.6580019755174629,-0.0649979787061703,0.5790645848763996,15.887862128958222,-33.78733448125112,0.2965019984056459,6,0.37999987602233887,0.125,-0.1412501335144043,-0.9650001525878906,1.7249999046325684,0,0.07148063745511002,-3.8999885559517895,7.119999885559082,-4.733375719235694,7.054999828338622,-2.0416676600783528,7.1500000953674325,0.07148063745511002
4280,2009-06-23,7.079999923706055,7.190000057220459,6.894999980926514,6.945000171661378,30938200.0,0.03282274310817268,-1.510637520772841,-0.9310328951911727,35.53298902620888,50.56096111047257,0.07187239126836342,0.16315926707617567,-0.3521117846286863,-1.3472591257500381,21.228677252177174,0.33500003814697266,0.18341746584910545,-0.15300006866455096,-0.708531164383527,0.4025310270544251,-0.430765616524039,0.12476547919493708,0.2876582179414937,57.943931064479195,14.02994820572814,0.2777655478594882,6,0.06500005722045898,-0.09249997138976962,-0.38249993324279785,-1.190000057220459,1.734999656677246,1,0.22810731476290558,1.2857126174818068,6.855000019073486,-3.8999885559517895,7.119999885559082,-4.733375719235694,7.054999828338622,0.22810731476290558
4281,2009-06-24,7.105000019073486,7.28000020980835,7.039999961853027,7.139999866485597,19950800.0,0.0035310869543547785,-1.9090945871745224,-0.25925860516045546,37.56476523921048,48.18334835419847,-0.008060028471152059,0.17924654359812564,-0.34716873989000696,-1.3481090144029082,21.34007438036828,0.24000024795532227,0.11813269816918037,-0.14824998378753662,-0.6487789316758406,0.3522789641007673,-0.3985144577316886,0.10201449015661535,0.20289230650195833,65.68625251040626,26.14020371090649,0.2502644739441519,6,-0.06750011444091797,-0.11750006675720126,-0.4075000286102295,-1.2150001525878906,1.7450003623962402,2,0.21463759201598087,-1.510637520772841,7.079999923706055,1.2857126174818068,6.855000019073486,-3.8999885559517895,7.119999885559082,0.21463759201598087
4282,2009-06-25,7.420000076293945,7.440000057220459,7.050000190734862,7.074999809265138,24085600.0,0.04433498330398811,1.0259721279557739,-9.857193460490187,47.165532781744815,45.95056550746818,-0.31022054493519846,-0.09618634174560192,-0.6245629838038216,-1.6368819772746859,21.755970593454478,0.3899998664855966,0.040545819374305125,0.13850007057189906,-0.3301497517053775,0.6071498928491756,-0.09582484056673923,0.37282498171053735,-0.6500000953674316,97.01492855983808,58.628753292617816,0.23432491113863851,6,-0.315000057220459,-0.43250012397766024,-0.7225000858306885,-1.5300002098083496,1.7150001525878906,3,0.1603773002894182,-1.9090945871745224,7.105000019073486,-1.510637520772841,7.079999923706055,1.2857126174818068,6.855000019073486,0.1603773002894182
4283,2009-06-26,7.264999866485597,7.480000019073486,7.25,7.369999885559082,29842200.0,-0.02088951593188748,-2.4074139483955284,-0.3043476458083955,45.217385895987356,44.639878192386874,-0.17521363024688963,0.06780326484780996,-0.43217677516107766,-1.4594033258760986,21.45867163273434,0.23000001907348633,-0.021136554896209248,-0.0200001239776606,-0.48697248900267454,0.44697224104735334,-0.253486306490168,0.2134860585348468,-0.4815998840332041,69.71828999488253,30.556914367276484,0.23348618251250716,6,-0.1399998664855966,-0.2774999141693115,-0.5987498760223398,-1.3524999618530282,2.08500051498413,4,0.1906400244319153,1.0259721279557739,7.420000076293945,-1.9090945871745224,7.105000019073486,-1.510637520772841,7.079999923706055,0.1906400244319153
4284,2009-06-29,7.320000171661378,7.434999942779541,7.210000038146973,7.369999885559082,13305800.0,0.007570585848116096,1.5000013245489248,0.4761876649061495,43.7500079827624,43.1946834971536,-0.2117188721340284,0.0018727633902946295,-0.4556346993882743,-1.4908981495935416,20.442770259802025,0.22499990463256836,-0.04384658843921674,0.04200017452240079,-0.4180730802682291,0.5020734293130307,-0.1880364528729146,0.2720368019177162,-0.5087361877441419,72.64960051645144,36.24882781688186,0.23003662739531502,6,-0.19500017166137784,-0.3325002193450928,-0.6737501621246347,-1.377500295639039,1.9299998283386222,0,0.1857923636094303,-2.4074139483955284,7.264999866485597,1.0259721279557739,7.420000076293945,-1.9090945871745224,7.105000019073486,0.1857923636094303
4285,2009-06-30,6.945000171661378,7.2849998474121085,6.894999980926514,7.204999923706055,43132800.0,-0.05122950699533779,-1.1666651213616295,5.200024795674183,39.756602258524616,41.316623361916044,0.17283432219430583,0.3586375036336351,-0.041677424249651374,-1.0972087265799884,18.864975768451732,0.42500019073486417,-0.11107589124112405,-0.3097498416900626,-0.7883605146522736,0.16886083127214846,-0.5490551781711686,-0.07044450520895662,-0.10698674633789196,8.547040593919133,-26.968737500833,0.23930533648110555,6,0.17999982833862216,0.04249978065490723,-0.2987501621246347,-0.8475003242492685,2.2049994468688956,1,0.23542112478501975,1.5000013245489248,7.320000171661378,-2.4074139483955284,7.264999866485597,1.0259721279557739,7.420000076293945,0.23542112478501975
4286,2009-07-01,7.0,7.1500000953674325,6.9749999046325675,6.989999771118164,29420400.0,0.007919341537678593,-7.750017881410186,-0.03846245545694811,47.04545296913391,41.38315232787747,0.10540369030892727,0.2660868968649899,-0.06337001126793229,-1.1362828361425663,16.983050556617986,0.2049999237060547,-0.13466135547608893,-0.2222500085830692,-0.6754546847953877,0.23095466762924932,-0.448852346689228,0.004352329523089615,-0.1363071109265137,17.948720038733846,-20.737229555504364,0.22660233810615907,7,0.125,0.1574997901916504,-0.35374999046325684,-0.8575000762939453,2.515000343322754,2,0.25928565434047157,-1.1666651213616295,6.945000171661378,1.5000013245489248,7.320000171661378,-2.4074139483955284,7.264999866485597,0.25928565434047157
4287,2009-07-02,6.695000171661378,6.989999771118164,6.679999828338622,6.934999942779541,26766800.0,-0.04357140404837456,-1.2962919792593763,-23.999427808506493,37.71186920117675,41.08497352805802,0.39556520973942,0.5280656529641972,0.25982925856697126,-0.8184062129294949,15.246501056125059,0.32000017166137784,-0.16160506584616385,-0.4827498435974116,-0.9601162132232846,-0.005383473971538599,-0.7214330284103481,-0.2440666587844751,0.7849998474121085,1.875042468299497,-35.324259561486684,0.2386831848129367,7,0.38499975204467685,0.46249961853027255,-0.04875016212463468,-0.3300001621246347,2.9050002098083487,3,0.3218820245785865,-7.750017881410186,7.0,-1.1666651213616295,6.945000171661378,1.5000013245489248,7.320000171661378,0.3218820245785865
4288,2009-07-06,6.699999809265138,6.800000190734862,6.579999923706055,6.630000114440918,18418200.0,0.000746771841010796,-1.5882372740634256,-0.2916656732549778,41.62790424311866,41.70805662198531,0.3628844179856614,0.4811854845018253,0.2607284135247774,-0.8038227190917091,13.497102891776914,0.2200002670288077,-0.20151911430390523,-0.43550019264221085,-0.925418546950608,0.05441816166618629,-0.6804593697964094,-0.19054101548801228,0.7640002059936517,14.03507402129883,-25.0796661414651,0.2449591771541987,7,0.3300001621246329,0.4400000572204581,-0.011249780654908115,-0.1999998092651376,2.730000495910642,0,0.36343290879642143,-1.2962919792593763,6.695000171661378,-7.750017881410186,7.0,-1.1666651213616295,6.945000171661378,0.36343290879642143
4289,2009-07-07,6.485000133514403,6.75,6.4749999046325675,6.7249999046325675,18862400.0,-0.032089504756913634,-1.1153834867769572,-3.4285831062669865,38.82863546986047,42.07423956016882,0.5809760001589259,0.6507929055654627,0.4768323338389857,-0.5710098356178586,12.545716071150338,0.27500009536743253,-0.2150098091932353,-0.6004998683929452,-1.14166716575847,-0.0593325710274204,-0.8710835170757072,-0.32991621971018326,0.9436398780822763,1.2345962454663673,-40.10134120766879,0.27058364868276236,7,0.49249982833862394,0.6024997234344491,0.3712499141693124,0.03999972343444913,3.1299996376037607,1,0.44178877239323966,-1.5882372740634256,6.699999809265138,-1.2962919792593763,6.695000171661378,-7.750017881410186,7.0,0.44178877239323966
4290,2009-07-08,6.519999980926514,6.5900001525878915,6.380000114440918,6.519999980926514,26035400.0,0.005397046521438131,1.9999931880572768,-0.0,35.61643298738318,41.85775819885467,0.5120320476586615,0.5594151234420961,0.44836308394012914,-0.5893289930908754,11.378734787921205,0.21000003814697354,-0.22216767851069452,-0.5115000247955326,-1.0520367638594585,0.029036714268393382,-0.7817683943274956,-0.2412316552635696,0.8514216242523194,18.181801292662197,-22.81964967194546,0.27026836953196276,7,0.4100000858306885,0.5199999809265137,0.41750001907348633,0.02499985694885254,3.299999713897707,2,0.4187116605919905,-1.1153834867769572,6.485000133514403,-1.5882372740634256,6.699999809265138,-1.2962919792593763,6.695000171661378,0.4187116605919905
4291,2009-07-09,6.820000171661378,6.9000000953674325,6.489999771118164,6.53000020980835,39542200.0,0.046012299327067296,-1.2162129421043726,100.0,45.0939518718899,41.627582542204124,0.18702035506159742,0.2211346396346059,0.15367847467999862,-0.8703354815131608,10.271870258330283,0.41000032424926847,-0.1890323765796822,-0.17999985218048042,-0.6904382513491445,0.33043854698818365,-0.435219051764812,0.07521934740385117,0.4721077142584216,72.13119751856945,28.69241257820238,0.25521919958433203,7,0.10999989509582431,0.2199997901916495,0.1287498474121085,-0.27500033378601163,2.7400002479553214,3,0.3416421390355038,1.9999931880572768,6.519999980926514,-1.1153834867769572,6.485000133514403,-1.5882372740634256,6.699999809265138,0.3416421390355038
4292,2009-07-10,6.7249999046325675,6.954999923706055,6.664999961853027,6.764999866485597,20854000.0,-0.013929657571499443,-2.625002980235081,-0.13793092108508992,41.85566953548975,41.254058502148844,0.193405940611723,0.2995981512713648,0.2499374118149733,-0.7528689866202649,9.833895877227292,0.28999996185302734,-0.17341691743565946,-0.2547501087188726,-0.7755033567629139,0.2660031393251687,-0.5151267327408933,0.005626515303148061,0.49413935956892185,59.99998341435406,16.589675460363182,0.26037662402202044,7,0.18250012397766202,0.3150000572204599,0.25125014781951993,-0.18000006675720126,2.5850005149841317,4,0.4148699595918617,-1.2162129421043726,6.820000171661378,1.9999931880572768,6.519999980926514,-1.1153834867769572,6.485000133514403,0.4148699595918617
4293,2009-07-13,7.0250000953674325,7.039999961853027,6.6500000953674325,6.7249999046325675,29789000.0,0.044609694422182544,1.3636361009161002,-7.500011920940035,53.4552860499547,42.33242273183688,-0.1611668059495006,-0.021177507630957493,-0.05770373633746484,-1.028430381434668,9.624091866689977,0.3899998664855948,-0.15836143923059964,0.057750082015991744,-0.4448481564874216,0.5603483205194051,-0.19354903723571493,0.3090492012676984,0.12700803685321116,97.72729243129223,48.73561480065121,0.2512991192517067,7,-0.19250011444091886,0.014999866485594815,-0.03875005245208829,-0.4800002574920663,2.4800000190734854,0,0.3665480784548818,-2.625002980235081,6.7249999046325675,-1.2162129421043726,6.820000171661378,1.9999931880572768,6.519999980926514,0.3665480784548818
4294,2009-07-14,7.054999828338622,7.09499979019165,6.8400001525878915,6.949999809265138,25170800.0,0.004270424564260633,1.756753691622861,0.34999984105437365,49.44812148253626,43.40925820117151,-0.2600578160832363,-0.054358006606121556,-0.08451485569449702,-1.0325309060518002,9.54901128115587,0.2549996376037589,-0.1903734498215579,0.08799982070922763,-0.4144090984961153,0.5904087399145705,-0.1632046388934434,0.33920428031189864,-0.6749997138977042,94.40559720379883,44.62353898312941,0.25120445960267135,7,-0.28999972343444735,-0.014999866485594815,-0.06624984741210849,-0.509999990463256,2.505000591278077,1,0.3366407561481748,1.3636361009161002,7.0250000953674325,-2.625002980235081,6.7249999046325675,-1.2162129421043726,6.820000171661378,0.3366407561481748
4295,2009-07-15,7.210000038146973,7.2150001525878915,7.03000020980835,7.0900001525878915,23519800.0,0.021970264150219077,1.846150460330826,1.1428558453413127,52.19206722149673,43.981104229211816,-0.4174097785716002,-0.2032390485871094,-0.24155192948116255,-1.1609466651671188,9.681999579028282,0.1849999427795419,-0.20450329258516753,0.23250002861022967,-0.28145777111044,0.7464578283308994,-0.024478871250105172,0.4894789284705645,-0.8156999301910401,99.3103294055125,49.41097871438063,0.256978899860335,7,-0.41249990463256836,-0.1700000762939453,-0.1412501335144043,-0.6650002002716064,2.3999996185302734,2,0.33356445495793574,1.756753691622861,7.054999828338622,1.3636361009161002,7.0250000953674325,-2.625002980235081,6.7249999046325675,0.33356445495793574
4296,2009-07-16,7.204999923706055,7.2849998474121085,7.114999771118164,7.170000076293945,15638400.0,-0.0006934971448631089,-1.3448212359579998,0.29166567325497517,44.84412113538929,44.77357666634654,-0.4249616085075232,-0.204386203607827,-0.23836640529062603,-1.1257681830198756,9.364457737297721,0.17000007629394442,-0.2218976419277725,0.22474992275238037,-0.2936633703631495,0.7431632158679102,-0.034456723805384115,0.48395656931014486,-0.7778718139648442,87.4015818985036,41.666663105441,0.25920664655776493,7,-0.372499942779541,-0.16499996185302734,-0.13625001907348633,-0.6424999237060547,2.6499996185302734,3,0.36294237318646383,1.846150460330826,7.210000038146973,1.756753691622861,7.054999828338622,1.3636361009161002,7.0250000953674325,0.36294237318646383
4297,2009-07-17,7.21999979019165,7.28000020980835,7.130000114440918,7.264999866485597,17354200.0,0.002081869069317177,2.9999618534153907,-1.2857220708447121,48.84318551787709,45.57527458576415,-0.3996903507664653,-0.2175444997348892,-0.25182018615212876,-1.1131500031579051,9.029755539865148,0.15000009536743164,-0.19790345187800185,0.2314997911453247,-0.2970742194370146,0.760073801727664,-0.032787214145844956,0.49578679643649437,-0.741399376190186,89.7637665194104,45.11847613267028,0.26428700529116983,7,-0.3874998092651367,-0.26999974250793457,-0.08999979496002197,-0.6574997901916504,2.4000000953674316,4,0.3240998195877973,-1.3448212359579998,7.204999923706055,1.846150460330826,7.210000038146973,1.756753691622861,7.054999828338622,0.3240998195877973
4298,2009-07-20,7.460000038146973,7.4749999046325675,7.21999979019165,7.2249999046325675,21031800.0,0.03324103253872135,-1.0816305081908753,-5.2222163353536235,53.28638240152693,47.181690911504866,-0.5817215621660177,-0.4540459333504847,-0.4872924544023416,-1.322978040731952,8.95688264203875,0.2550001144409171,-0.1946566151930309,0.4545000314712526,-0.11236482083033561,1.0213648837728408,0.1710676053204585,0.7379324576220467,-0.93301565814087,97.63781537909333,54.1994842299047,0.2834324261507941,7,-0.5325000286102295,-0.5299999713897705,-0.26750004291534424,-0.8975000381469727,2.2899999618530273,0,0.24798932600666013,2.9999618534153907,7.21999979019165,-1.3448212359579998,7.204999923706055,1.846150460330826,7.210000038146973,0.24798932600666013
4299,2009-07-21,7.34499979019165,7.5250000953674325,7.204999923706055,7.514999866485597,33588400.0,-0.015415582757005941,2.3684133915574743,-0.7234041689747611,60.69517762057728,49.96821809297087,-0.3709061307811785,-0.3166908212775752,-0.36336554019670064,-1.174974562289039,9.942347540196723,0.32000017166137784,-0.14101624809043045,0.3149997949600216,-0.2666403056692408,0.896639895589284,0.024179744645389967,0.6058198452746533,-0.7421741682154304,63.63629357762803,15.132409531869378,0.29082005031463126,7,-0.33749985694885254,-0.3924996852874756,-0.17749977111816406,-0.7824997901916504,2.330000400543213,1,0.2940776563579599,-1.0816305081908753,7.460000038146973,2.9999618534153907,7.21999979019165,-1.3448212359579998,7.204999923706055,0.2940776563579599
4300,2009-07-22,8.694999694824219,8.795000076293945,7.9749999046325675,8.0,152007800.0,0.18379849464874431,-1.2013430808677512,-4.0882316642170125,76.7772466864713,53.488584183479915,-1.5421058512786425,-1.622691612954073,-1.6851826308879865,-2.4848238554997684,11.386908281845445,1.450000286102295,-0.06212622203758578,1.5842497110366818,0.638760416889772,2.5297390051835915,1.111505063963227,2.0569943581101366,-1.9999566255088777,94.04759742235504,39.956986908135214,0.47274464707345487,7,-0.9724996089935303,-1.107499599456787,-1.5399997234344482,-2.1324996948242188,1.025000572204588,2,0.09948254803359924,2.3684133915574743,7.34499979019165,-1.0816305081908753,7.460000038146973,2.9999618534153907,7.21999979019165,0.09948254803359924
4301,2009-07-23,8.630000114440918,8.659999847412111,8.430000305175781,8.600000381469728,47789400.0,-0.007475512669884554,4.111146432696323,0.043165102365659666,83.07692533414053,58.06872371666334,-1.333599486645591,-1.515273814792116,-1.5878223574397259,-2.3766102645892735,12.61994760185888,0.2649993896484375,0.05153811234169936,1.4430001258850096,0.27879096053549546,2.6072092912345237,0.860895543210253,2.025104708559766,-1.6829622042881445,90.09009215415273,28.180304357597443,0.5821045826747568,7,-0.9075000286102295,-1.0425000190734863,-1.4800001382827759,-2.0325002670288086,1.0349998474121094,3,0.11355730350413973,-1.2013430808677512,8.694999694824219,2.3684133915574743,7.34499979019165,-1.0816305081908753,7.460000038146973,0.11355730350413973
4302,2009-07-24,8.609999656677246,8.729999542236326,8.449999809265138,8.614999771118164,21014200.0,-0.0023175501156951217,1.3829799322281575,-0.16667196490448263,82.4829847016394,61.29402356685053,-1.1377377658217158,-1.4772920127640106,-1.5280952483333214,-2.3115564974223606,13.464725188581292,0.27999973297118785,0.18208238449423497,1.3634996891021727,0.03860420382835272,2.6883951743759917,0.7010519464652631,2.025947431739082,-1.4412062865875317,88.3647545998287,19.556470159851685,0.6624477426369096,7,-0.7924995422363281,-1.0224995613098145,-1.459999680519104,-2.0124998092651367,0.8850002288818359,4,0.1445992956101405,4.111146432696323,8.630000114440918,-1.2013430808677512,8.694999694824219,2.3684133915574743,7.34499979019165,0.1445992956101405
4303,2009-07-27,8.649999618530272,8.75,8.475000381469728,8.675000190734862,25772000.0,0.0046457564980277866,2.1428493577690833,5.0,89.15006949058798,65.70535112330072,-1.0314597616095291,-1.4843126112216645,-1.5267622917104244,-2.307809055540247,14.246744215077173,0.27499961853027166,0.27876913958578786,1.3342496633529644,-0.13196357819881932,2.800462904904749,0.601143042577073,2.0673562841288566,-1.2860614436960498,90.88047522966144,12.965887504786366,0.7331066207758923,7,-0.7374994754791242,-1.06249952316284,-1.4999996423721296,-2.0524997711181623,0.6300001144409215,0,0.11213876413946289,1.3829799322281575,8.609999656677246,4.111146432696323,8.630000114440918,-1.2013430808677512,8.694999694824219,0.11213876413946289
4304,2009-07-28,8.680000305175781,8.744999885559082,8.539999961853027,8.560000419616701,17232600.0,0.003468287626422706,-1.5624862164949067,-4.799885561701245,89.13041713033,69.80961222428219,-0.9015175175218291,-1.4832483055567902,-1.5176142363696377,-2.291288192519831,15.238809605025402,0.2049999237060547,0.4052669814876433,1.296250343322754,-0.2918728101980026,2.8843734968435095,0.5021887665623765,2.090311920083132,-1.1443347021663923,85.97564060442006,0.4843854721963652,0.7940615767603779,7,-0.7250003814697266,-1.0925002098083496,-1.5300003290176392,-2.082500457763672,0.5999994277954119,1,0.12327184990836826,2.1428493577690833,8.649999618530272,1.3829799322281575,8.609999656677246,4.111146432696323,8.630000114440918,0.12327184990836826
4305,2009-07-29,8.579999923706055,8.720000267028809,8.505000114440918,8.630000114440918,16921200.0,-0.01152078087026076,-1.150003576282097,-0.4166686534900601,84.37497031411434,74.20192879969609,-0.6556996105283561,-1.3222709121837344,-1.3860735083753077,-2.14327874180025,17.42516451974278,0.21500015258789062,0.4835182284794266,1.1144999742507933,-0.5452395962803163,2.774239544781902,0.28463018898523806,1.9443697595163476,-0.8932141839025194,46.87492549412298,-38.641275932247126,0.8298697852655544,7,-0.617499828338623,-0.992499828338623,-1.472499966621399,-1.9375,0.7650003433227521,2,0.12762240987944362,-1.5624862164949067,8.680000305175781,2.1428493577690833,8.649999618530272,1.3829799322281575,8.609999656677246,0.12762240987944362
4306,2009-07-30,8.8149995803833,8.920000076293945,8.630000114440918,8.720000267028809,27780600.0,0.027389237618517415,-1.109093557314172,-1.8999790192450743,88.70367992726648,78.63087262296158,-0.7133166438647773,-1.4907552773230073,-1.586635372877475,-2.3276969048382163,19.83653735918876,0.3400001525878906,0.5880767825562287,1.2587496519088743,-0.48991848648010894,3.0074177902978576,0.38441558271438225,2.1330837211033664,-0.9952281202009159,77.65948164786704,-10.626466695811075,0.8743340691944919,7,-0.7524995803833008,-1.1649994850158691,-1.7487496137619019,-2.172499656677246,0.6950006484985352,3,0.10266599316232239,-1.150003576282097,8.579999923706055,-1.5624862164949067,8.680000305175781,2.1428493577690833,8.649999618530272,0.10266599316232239
4307,2009-07-31,8.850000381469727,8.949999809265137,8.725000381469728,8.744999885559082,18871200.0,0.00397059588798121,-2.1034509974152567,1.1052763667757544,87.47431005044679,82.42953125061933,-0.5506982671436305,-1.4293125640169304,-1.5881771034652221,-2.318265042230614,21.45853449361443,0.22499942779540838,0.6853736411035243,1.1860004425048825,-0.6042996806635976,2.9763005656733634,0.2908503809206415,2.0811505040891234,-0.8761969150317235,78.94746352442304,-7.807789032405225,0.8951500615842405,7,-0.7725005149841309,-1.1850004196166992,-1.8375004529953003,-2.207500457763672,0.75,4,0.09209034409645445,-1.109093557314172,8.8149995803833,-1.150003576282097,8.579999923706055,-1.5624862164949067,8.680000305175781,0.09209034409645445
4308,2009-08-03,9.135000228881836,9.164999961853027,8.835000038146973,8.989999771118164,28981000.0,0.03220337120084715,2.219512648982592,1.3809502184357998,88.6616892466918,85.53692143129874,-0.6404643257906688,-1.6048145077243223,-1.83378203027796,-2.557442399472606,22.984346747944087,0.3299999237060547,0.8224687437034657,1.3492502689361574,-0.4953813886629135,3.193881926535229,0.4269344401366215,2.2715660977356933,-1.0050053475914922,95.45458486258417,9.267713610877252,0.9223158287995358,8,-0.5650002956390381,-1.3625001907348633,-2.0887502431869507,-2.4925003051757812,0.9099998474121076,0,0.039408828424442266,-2.1034509974152567,8.850000381469727,-1.109093557314172,8.8149995803833,-1.150003576282097,8.579999923706055,0.039408828424442266
4309,2009-08-04,9.350000381469727,9.350000381469727,9.039999961853027,9.050000190734863,29927800.0,0.023535867236010644,1.0666681501591047,2.06896030096551,88.90907016471851,86.88490181777064,-0.6047406531006523,-1.680321808180758,-1.9991455458308973,-2.7316906811600123,24.38053616507116,0.3100004196166992,0.96817852186288,1.4210004091262816,-0.44318736220822785,3.285188180460791,0.4889065234590273,2.353094294793536,-1.0337045856781,100.0,14.833977750460775,0.9320938856672545,8,-0.46000003814697266,-1.4850001335144043,-2.2937504053115845,-2.707500457763672,0.6349992752075195,1,-0.007486700068725538,2.219512648982592,9.135000228881836,-2.1034509974152567,8.850000381469727,-1.109093557314172,8.8149995803833,-0.007486700068725538
4310,2009-08-05,9.25,9.489999771118164,9.1850004196167,9.375,35565200.0,-0.010695227528323081,-1.3921596493458894,-0.41666640175730274,85.94021991813491,87.20304566043669,-0.46682605360097007,-1.439093102029906,-1.8577066208413058,-2.595018162310895,25.651936203475508,0.30499935150146484,1.0970700608071997,1.1845000267028816,-0.6447532759097339,3.013753329315498,0.26987337539657297,2.0991266780091893,-0.7269632870727527,72.09303872917302,-12.26185028043814,0.914626651306308,8,-0.2800002098083496,-1.315000057220459,-2.193750023841858,-2.5900001525878906,0.6949996948242205,2,0.003243214375264092,1.0666681501591047,9.350000381469727,2.219512648982592,9.135000228881836,-2.1034509974152567,8.850000381469727,0.003243214375264092
4311,2009-08-06,9.149999618530273,9.3149995803833,9.095000267028807,9.220000267028807,27137400.0,-0.01081085205078125,-1.444445621824357,0.560005187988267,82.93512042405595,87.2532829629274,-0.3188356694036383,-1.2180341306798415,-1.7149634338171893,-2.460311218897508,28.017854273417665,0.21999931335449396,1.231080191475792,0.9679996728897091,-0.8236606078691153,2.7596599536485344,0.07216953251029601,1.8638298132691213,-0.43357029396484315,55.555500149595986,-26.953792229124474,0.8958301403794126,8,-0.16749954223632812,-1.2149996757507324,-2.0937496423721313,-2.489999771118164,0.8900003433227539,3,0.021311547172485623,-1.3921596493458894,9.25,1.0666681501591047,9.350000381469727,2.219512648982592,9.135000228881836,0.021311547172485623
4312,2009-08-07,9.515000343322754,9.574999809265137,9.21500015258789,9.3149995803833,29019400.0,0.03989079125788075,1.25,-2.857127287094254,83.6333580258244,86.64031502239813,-0.6056526162887064,-1.4369722350694083,-2.03709563321946,-2.7910046641090993,30.816950222143006,0.4250001907348633,1.2011743038551561,1.1935003757476803,-0.5544341639251371,2.9414349154204977,0.3195331059112725,2.067467645584089,-0.6438569294467769,91.89196155402567,10.829686031783595,0.8739672698364087,8,-0.47500038146972656,-1.5375003814697266,-2.3737504482269287,-2.8550004959106445,0.38000011444091797,4,-0.0005254980830796674,-1.444445621824357,9.149999618530273,-1.3921596493458894,9.25,1.0666681501591047,9.350000381469727,-0.0005254980830796674
4313,2009-08-10,9.600000381469727,9.6899995803833,9.364999771118164,9.404999732971193,32703200.0,0.008933266955331476,-1.3636300583647467,0.9749995231646519,87.27270061859511,86.4339020766498,-0.6053863276710771,-1.3904579853111123,-2.0883164800706258,-2.843728941350882,34.10640744986426,0.3249998092651367,1.1649911320225996,1.1497503995895393,-0.5752775667548597,2.8747783659339383,0.28723641641733977,2.012264382761739,-0.5880856885159176,86.15396127199688,2.768140044411979,0.8625139831721993,8,-0.5025005340576172,-1.5650005340576172,-2.481250524520874,-2.940000534057617,0.3249998092651367,0,0.0,1.25,9.515000343322754,-1.444445621824357,9.149999618530273,-1.3921596493458894,9.25,0.0
4314,2009-08-11,9.43000030517578,9.579999923706056,9.300000190734863,9.579999923706056,27727200.0,-0.017708340576953252,2.7333392673218837,-0.7692262548111739,69.91868195713273,84.82764781476297,-0.3551595040676361,-1.0892523875416682,-1.8943592192575185,-2.6428324993134105,37.55105643563657,0.3000001907348633,1.1297913806125335,0.8610002994537336,-0.7847811271016791,2.5067817260091454,0.03810958617602722,1.68389101273144,-0.2824686347360714,56.302592394318175,-24.671516653678616,0.8228907132777059,8,-0.2700004577636701,-1.39500045776367,-2.3450003862380964,-2.6850004196166974,0.6099996566772479,1,0.06521736492210017,-1.3636300583647467,9.600000381469727,1.25,9.515000343322754,-1.444445621824357,9.149999618530273,0.06521736492210017
4315,2009-08-12,9.614999771118164,9.720000267028807,9.395000457763672,9.4399995803833,24887200.0,0.01961818239187596,-1.4528432258134036,-1.1666709052299356,75.06356605701164,83.31207960695687,-0.42231572679232343,-1.1434630363888356,-2.0511459432723482,-2.7921132312238814,40.842278420693965,0.32499980926513494,1.0823591625440603,0.9257497787475586,-0.6519812239759091,2.5034807814710254,0.13688427738582476,1.7146152801092924,-0.3589745186897382,83.19992065429716,3.2393423715723912,0.7888655013617335,8,-0.3924994468688965,-1.5649995803833008,-2.582499861717224,-2.6374998092651367,0.7650003433227539,2,0.03848152827527862,2.7333392673218837,9.43000030517578,-1.3636300583647467,9.600000381469727,1.25,9.515000343322754,0.03848152827527862
4316,2009-08-13,9.81999969482422,9.845000267028807,9.505000114440918,9.649999618530273,29906400.0,0.02132084540676149,2.0908933277847472,0.9714279486215436,78.13950331811742,82.27487885892027,-0.5249706497899513,-1.2042514574258316,-2.232706431461926,-2.9670249541931613,44.13646951508121,0.34000015258788885,1.0404525162105838,0.9999997138977061,-0.49085325556614556,2.490852683361558,0.2545732291657803,1.745426198629632,-0.5199995040893572,96.03165592647984,16.426355387857754,0.745426484731926,8,-0.4799995422363299,-1.6524996757507342,-2.834999680519106,-2.8299996852874774,0.5150003433227521,3,0.012729124631835065,-1.4528432258134036,9.614999771118164,2.7333392673218837,9.43000030517578,-1.3636300583647467,9.600000381469727,0.012729124631835065
4317,2009-08-14,9.5600004196167,9.774999618530273,9.420000076293944,9.729999542236328,23276200.0,-0.026476505426426655,1.7307733219870363,-0.9999943901535872,69.1983146132974,80.11228167743201,-0.17172524612203688,-0.8010256711922921,-1.9497101979314433,-2.672236049180137,47.46404872398229,0.399999618530277,1.0283520247961206,0.6230004072189335,-0.6965985853207446,1.9425993997586124,-0.036799089050905565,1.2827999034887725,-0.16499996185302734,47.7064573366419,-29.213817371070284,0.6597994962698394,8,-0.11750030517578125,-1.312500238418579,-2.5750004053115845,-2.570000410079956,0.6749992370605469,4,0.0502091549338628,2.0908933277847472,9.81999969482422,-1.4528432258134036,9.614999771118164,2.7333392673218837,9.43000030517578,0.0502091549338628
4318,2009-08-17,9.3100004196167,9.385000228881836,9.19499969482422,9.359999656677246,22592600.0,-0.026150626467234317,2.7999961853172506,0.294114677123479,62.162159176644316,77.1404026787571,0.118131914768,-0.42722606472673874,-1.677854598373587,-2.387269595306039,49.98552356422342,0.3650007247924787,0.9751622710423895,0.2805003881454464,-0.8488074985996779,1.4098082748905707,-0.2841535552271157,0.8451543315180086,0.5349998474121076,17.692403623959034,-55.68310300315498,0.5646539433725619,8,0.1599998474121076,-1.062500238418579,-2.336250424385071,-2.320000410079956,0.5349998474121076,0,0.06283566184533607,1.7307733219870363,9.5600004196167,2.0908933277847472,9.81999969482422,-1.4528432258134036,9.614999771118164,0.06283566184533607
4319,2009-08-18,9.505000114440918,9.524999618530273,9.3100004196167,9.324999809265137,17882200.0,0.02094518646995369,-1.047620345140781,-3.600061036087587,67.22532674439788,75.06097010389742,-0.05874671704864731,-0.47653925967856203,-1.8463478916101126,-2.55563373662123,52.572315359878715,0.21499919891357422,0.9423363514863823,0.36750006675720215,-0.45496434751733617,1.1899644810317405,-0.04373214038006701,0.7787322738944713,0.32700014114379705,47.69233026446098,-27.83590246220463,0.41123220713726877,8,-0.03499984741211115,-1.1624999046325684,-2.5687501430511475,-2.515000104904175,0.07999992370605469,1,0.044187277352668364,2.7999961853172506,9.3100004196167,1.7307733219870363,9.5600004196167,2.0908933277847472,9.81999969482422,0.044187277352668364
4320,2009-08-19,9.5600004196167,9.59000015258789,9.369999885559082,9.385000228881836,17782200.0,0.005786460232885204,-1.1463348824659587,0.9722216335353706,64.87026989161996,73.05376448918231,-0.07280531340158092,-0.48845661782188543,-1.8773635358137302,-2.5784584396063135,52.8228105160109,0.2200002670288086,0.8747977614825349,0.3792503356933601,-0.43618178415230346,1.1946824555390236,-0.02846572422947169,0.7869663956161919,0.2592598247528066,56.153908227267756,-18.31553891358086,0.4077160599228318,8,-0.04000043869018555,-1.1225001811981201,-2.657500386238098,-2.570000410079956,0.3549995422363281,2,0.0502091549338628,-1.047620345140781,9.505000114440918,2.7999961853172506,9.3100004196167,1.7307733219870363,9.5600004196167,0.0502091549338628
4321,2009-08-20,9.609999656677246,9.675000190734863,9.510000228881836,9.524999618530273,18153800.0,0.005230045488068269,-1.8695940622797198,0.4857139743107667,65.07935366602693,70.99220844920482,-0.05664875392991142,-0.48620004985765064,-1.8974669134077828,-2.5915930535319873,53.13458946022909,0.16499996185302734,0.7872416559971782,0.3802495956420895,-0.4133199597674615,1.1738191510516405,-0.016535182062686005,0.777034373346865,0.19677537670135337,71.55172697287281,-2.254152210438292,0.3967847777047751,8,-0.08999967575073242,-1.1299996376037598,-2.6912496089935303,-2.6299996376037598,0.7000007629394531,3,0.08012492042376484,-1.1463348824659587,9.5600004196167,-1.047620345140781,9.505000114440918,2.7999961853172506,9.3100004196167,0.08012492042376484
4322,2009-08-21,9.854999542236328,9.895000457763672,9.619999885559082,9.6850004196167,18869800.0,0.025494265797278315,1.1999961853172862,1.9999887803071952,64.51611786801448,68.46369925469585,-0.2775334502332818,-0.6673612655627146,-2.0987915066515894,-2.796731855916292,53.484274122032694,0.2850008010864258,0.7176218987068133,0.5629994869232178,-0.22114203505577557,1.3471410089022111,0.17092872593372022,0.9550702479127153,-0.6599998474121076,94.28558972430666,22.25900936934424,0.3920707609894969,8,-0.3099994659423828,-1.3424992561340332,-2.9187495708465576,-2.874999523162842,0.33500003814697266,4,0.04870629307017915,-1.8695940622797198,9.609999656677246,-1.1463348824659587,9.5600004196167,-1.047620345140781,9.505000114440918,0.04870629307017915
4323,2009-08-24,9.619999885559082,9.925000190734863,9.55500030517578,9.869999885559082,21985600.0,-0.023845729842004615,1.0555514347476045,-1.4705958251288869,55.39999214172062,66.85051149742785,-0.0440286006672892,-0.3752024284647568,-1.8266212822307875,-2.5233119678260874,53.71854810658174,0.3699998855590838,0.6570664552309573,0.27949981689453196,-0.45592622543453487,1.0149258592235988,-0.08821320427000146,0.6472128380590654,-0.41100017547607237,50.40643598594454,-17.334758751018825,0.3677130211645338,8,-0.059999942779541016,-1.054999828338623,-2.7287498712539673,-2.6399998664855957,0.7049999237060547,0,0.06392929089753552,1.1999961853172862,9.854999542236328,-1.8695940622797198,9.609999656677246,-1.1463348824659587,9.5600004196167,0.06392929089753552
4324,2009-08-25,9.75,9.869999885559082,9.604999542236328,9.619999885559082,19864800.0,0.01351352557041774,-2.3124877066035654,-0.5200004577636719,59.88142769260458,65.16360723471595,-0.1384194758838646,-0.44367832799039597,-1.9102426816995521,-2.618935177042254,53.96548254836273,0.2650003433227539,0.5633571766800074,0.3559999465942383,-0.33121100571016804,1.0432108988986446,0.012394470442034233,0.6996054227464423,-0.512360270690916,68.46845143996151,1.2249537563606907,0.34360547615220355,8,-0.19000005722045898,-1.184999942779541,-2.8212499618530273,-2.7699999809265137,0.2349996566772461,1,0.009743617131159565,1.0555514347476045,9.619999885559082,1.1999961853172862,9.854999542236328,-1.8695940622797198,9.609999656677246,0.009743617131159565
4325,2009-08-26,9.675000190734863,9.84000015258789,9.604999542236328,9.725000381469727,16781800.0,-0.007692288129757641,-1.4736712660178386,-0.38461651322304957,60.47906083761215,63.20133584799314,-0.06036117853764367,-0.2977009542525657,-1.7868451597434172,-2.5086077160723335,54.38132015017021,0.2350006103515625,0.4453581237102071,0.22625012397766042,-0.35406618330784667,0.8065664312631675,-0.06390802966509312,0.516408277620414,-0.40986604296874773,39.75903060720334,-27.766491802136073,0.2901581536427531,8,-0.11500024795532227,-0.7250001430511475,-2.695000171661377,-2.695000171661377,0.19499969482421875,2,-0.009302341169365347,-2.3124877066035654,9.75,1.0555514347476045,9.619999885559082,1.1999961853172862,9.854999542236328,-0.009302341169365347
4326,2009-08-27,9.720000267028807,9.779999732971193,9.454999923706056,9.664999961853027,16184400.0,0.004651170584682562,2.7142997275203604,-1.1000019073413214,54.69107901058684,61.5894207810253,-0.13526216901792765,-0.2860924190047669,-1.786762453774342,-2.5155042529972,54.25050122402519,0.3249998092651367,0.4334220964739366,0.22600016593932892,-0.2829986466761518,0.7349989785548097,-0.02849924036841145,0.4804995722470693,-0.4284714775439422,56.3830197369884,-7.72734882048637,0.25449940630774076,8,-0.1600003242492658,-0.5425000190734846,-2.0650001764297468,-2.192500114440916,0.30999946594238637,3,0.020061696447239763,-1.4736712660178386,9.675000190734863,-2.3124877066035654,9.75,1.0555514347476045,9.619999885559082,0.020061696447239763
4327,2009-08-28,9.664999961853027,9.850000381469727,9.579999923706056,9.80500030517578,13296400.0,-0.005658467455226912,1.347825005286646,-2.5454466638924065,51.50811243543884,60.405637809780245,-0.07129923275623895,-0.17592345650372643,-1.6833263542653736,-2.420497171824209,54.11796519835694,0.2700004577636701,0.3905592200689991,0.13024988174438512,-0.28318836060320507,0.5436881240919753,-0.07646923942940909,0.33696900291817933,-0.34813231631816244,44.680833794951816,-15.953739029609928,0.20671912117379507,8,-0.047499656677246094,-0.47749996185302734,-2.0099998712539673,-2.1374998092651367,0.6000003814697266,4,0.06673569170299398,2.7142997275203604,9.720000267028807,-1.4736712660178386,9.675000190734863,-2.3124877066035654,9.75,0.06673569170299398
4328,2009-08-31,9.494999885559082,9.640000343322754,9.425000190734863,9.614999771118164,21183400.0,-0.017589247487317272,1.5293982351522224,0.8571399377388547,51.50811243543889,58.65928066434036,0.14271023827396867,0.023641872158012944,-1.467962724939504,-2.213467778822978,53.41145886615306,0.23999977111816406,0.3110780483132576,-0.05775017738342214,-0.42688094950082345,0.31138059473397917,-0.2423155634421228,0.1268152086752785,-0.15380693821621705,15.730279287465496,-43.574673954606965,0.18456538605870101,8,0.15250015258789062,-0.2949995994567871,-1.7924997806549072,-1.9674997329711914,0.7049999237060547,0,0.07319638790951877,1.347825005286646,9.664999961853027,2.7142997275203604,9.720000267028807,-1.4736712660178386,9.675000190734863,0.07319638790951877
4329,2009-09-01,9.279999732971193,9.675000190734863,9.210000038146973,9.489999771118164,29337000.0,-0.022643512920403674,-1.657148073166013,1.7500019868233725,42.33409001731459,56.155260678306426,0.3603302358110252,0.24572743485523318,-1.20061899689631,-1.9663842207412667,52.100894811813156,0.4650001525878906,0.2607210623876348,-0.2692502975463853,-0.6476857352748766,0.10918514018210601,-0.45846801641063095,-0.08003257868213964,0.6450004577636701,10.937446448980964,-43.47180083830928,0.18921771886424546,9,0.2875003814697248,-0.06499958038330256,-1.5299996137619036,-1.7524995803833026,0.9549999237060529,1,0.11260777008226963,1.5293982351522224,9.494999885559082,1.347825005286646,9.664999961853027,2.7142997275203604,9.720000267028807,0.11260777008226963
4330,2009-09-02,9.279999732971193,9.375,9.1899995803833,9.239999771118164,17100200.0,0.0,-1.6428566562898073,-0.19047597422356038,36.36362760629019,52.96462444944679,0.3536224271998947,0.2614972775809523,-1.1544497394782773,-1.9340549357490966,50.5206475734048,0.18500041961669922,0.24545119879091004,-0.2707502841949445,-0.6443990639127044,0.10289849552281538,-0.45757467405382535,-0.08392589433606368,0.6307004547119117,13.636370204360867,-34.04112667367006,0.18682438985887997,9,0.27750015258788885,-0.06499958038330256,-1.50874972343445,-1.7524995803833026,0.8400001525878888,2,0.07596982155088194,-1.657148073166013,9.279999732971193,1.5293982351522224,9.494999885559082,1.347825005286646,9.664999961853027,0.07596982155088194
4331,2009-09-03,9.345000267028807,9.345000267028807,9.104999542236328,9.300000190734863,22627200.0,0.0070043680956877186,9.666680795151867,1.1250029802349866,43.977586247427396,50.68256538049267,0.27611507278364833,0.22330364387878454,-1.1723797452621145,-1.9649022934419946,49.15805219161275,0.2400007247924787,0.19829373214438561,-0.215499782562258,-0.553604255767226,0.12260469064271007,-0.384552019164742,-0.04644754595977396,0.5368718963623067,32.21482609864414,-14.820411823601042,0.16905223660248425,9,0.16999959945678889,-0.06750011444091619,-1.5700001716613752,-1.8175001144409162,0.8350000381469727,3,0.05617973285486011,-1.6428566562898073,9.279999732971193,-1.657148073166013,9.279999732971193,1.5293982351522224,9.494999885559082,0.05617973285486011
4332,2009-09-04,9.510000228881836,9.574999809265137,9.229999542236328,9.354999542236328,15713200.0,0.01765649621596954,1.4210558016891757,3.4444538634342052,55.882347991309246,50.736160474891406,0.06373262589155892,0.061039401120691394,-1.2975763195340662,-2.0927663314891802,47.611553113576534,0.3450002670288086,0.1605149041544891,-0.05024981498718262,-0.38850330880184814,0.2880036788274829,-0.21937656189451538,0.11887693192015014,0.32525957723999,71.05267120525892,19.466952000611187,0.169126746907333,9,-0.02250051498413086,-0.18499994277954102,-1.6537501811981201,-1.9125001430511475,0.5850000381469709,4,0.0546792315009752,9.666680795151867,9.345000267028807,-1.6428566562898073,9.279999732971193,-1.657148073166013,9.279999732971193,0.0546792315009752
4333,2009-09-08,9.600000381469727,9.625,9.475000381469727,9.53499984741211,14858400.0,0.00946373821470159,1.6086942099414525,0.41935642650587585,52.9780642985652,49.96912009777592,-0.03285818666934581,-0.03052582646287938,-1.3409097307434052,-2.1443310223006398,45.89158043348879,0.14999961853027344,0.11866473308172232,0.03975033760070801,-0.2985031562139575,0.3780038314153735,-0.12937640930662475,0.20887708450804077,0.19144380881896872,86.84215369531645,33.327884184579446,0.169126746907333,9,-0.12250041961669922,-0.2200002670288086,-1.728750467300415,-1.9875004291534424,0.6700000762939453,1,0.06927082660711492,1.4210558016891757,9.510000228881836,9.666680795151867,9.345000267028807,-1.6428566562898073,9.279999732971193,0.06927082660711492
4334,2009-09-09,10.045000076293944,10.104999542236328,9.5649995803833,9.600000381469727,41213000.0,0.046354133035574785,-1.0970819491202146,6.846092901786997,62.216618150179,50.162182021394464,-0.4823340606000226,-0.45016932636219487,-1.7348826772401917,-2.5515100139862623,44.75568832716651,0.5399999618530273,0.0694368688324456,0.4540000438690175,0.05861092508462029,0.8493891626534147,0.2563054844768189,0.6516946032612161,-0.9400005340576154,94.00005340576155,39.133461547436085,0.1976945593921985,9,-0.4400005340576154,-0.4725003242492658,-1.8737500905990583,-2.325000047683714,0.31499958038330256,2,0.015430535768435671,1.6086942099414525,9.600000381469727,1.4210558016891757,9.510000228881836,9.666680795151867,9.345000267028807,0.015430535768435671
4335,2009-09-10,9.984999656677246,10.119999885559082,9.835000038146973,10.0600004196167,32750600.0,-0.005973162684020039,1.9230799327047223,-0.16854115589692661,59.39849228695312,50.685227940990714,-0.41765691129797844,-0.38053859143320423,-1.6114114379892612,-2.4481451569229566,43.390887531326,0.2849998474121094,0.06310821683496037,0.3754996299743656,-0.05745700043910418,0.8084562603878354,0.1590213147676316,0.5919779451810996,-0.8600001144409184,86.69948933811267,32.54128575080381,0.21647831520673458,9,-0.372499942779541,-0.3774995803833008,-1.607499361038208,-2.172499418258667,0.33500003814697443,3,0.02503755719538936,-1.0970819491202146,10.045000076293944,1.6086942099414525,9.600000381469727,1.4210558016891757,9.510000228881836,0.02503755719538936
4336,2009-09-11,9.94499969482422,10.010000228881836,9.829999923706056,9.994999885559082,19276400.0,-0.0040060053308340615,3.4999582772061975,0.666662428157242,52.513969456864174,50.7969898322602,-0.38262106245816696,-0.3485648895455604,-1.5088699088740167,-2.368085888099036,41.792966006179036,0.18000030517577947,0.031353801030626016,0.3292496681213404,-0.11981087759617104,0.7783102138388518,0.10471939526258467,0.5537799409800961,-0.7802001388549833,80.33706480589541,29.96360603994671,0.22453027285875557,9,-0.33249998092651545,-0.3374996185302752,-1.4924998283386248,-2.0624997615814227,0.5250005722045863,4,0.017596802021616842,1.9230799327047223,9.984999656677246,-1.0970819491202146,10.045000076293944,1.6086942099414525,9.600000381469727,0.017596802021616842
4337,2009-09-14,10.039999961853027,10.095000267028807,9.789999961853027,9.835000038146973,18430600.0,0.009552566107995819,-1.0677981443765436,-4.099982833927934,62.72726326935448,52.04356214713971,-0.46805447628235797,-0.4276888232131739,-1.5291026652014192,-2.4281352469704123,40.583474028660135,0.3050003051757795,0.004960493761016593,0.4002499580383301,-0.08602980461250276,0.8865297206891629,0.15711007671291455,0.6433898393637456,-0.8369923927001963,87.59690151715654,35.689779808390085,0.24313988132541625,9,-0.42750024795532227,-0.42750024795532227,-1.5812499523162842,-2.1575000286102295,0.22500038146972656,0,0.01394425735604421,3.4999582772061975,9.94499969482422,1.9230799327047223,9.984999656677246,-1.0970819491202146,10.045000076293944,0.01394425735604421
4338,2009-09-15,9.895000457763672,10.079999923706056,9.859999656677246,10.0,21520000.0,-0.014442181737079784,-1.514272324007388,-0.5121930795783363,54.35436570669237,53.37914833484835,-0.2909437599050513,-0.24940244302457515,-1.309640191135209,-2.254980194684382,40.338533780385646,0.22000026702881037,-0.009086497308899766,0.22600045204162633,-0.24695882953914072,0.6989597336223934,-0.010479188748757196,0.46248009283200986,-0.6553131959545908,59.459584851192524,9.248837482875892,0.23647964079038372,9,-0.2825007438659668,-0.2825007438659668,-1.3862504959106445,-1.9175004959106445,0.27499961853027166,1,0.020212208187238012,-1.0677981443765436,10.039999961853027,3.4999582772061975,9.94499969482422,1.9230799327047223,9.984999656677246,0.020212208187238012
4339,2009-09-16,9.925000190734863,9.925000190734863,9.774999618530273,9.914999961853027,19974800.0,0.003031807133232922,28.99942780850658,-0.09524069028156222,57.71604538545501,55.75163919919999,-0.24566246974359807,-0.25963512479102135,-1.2563619468941827,-2.2575616325114023,39.70046548882127,0.15000057220458984,-0.009781464267700102,0.23500018119812083,-0.24455002842064566,0.7145503908168873,-0.004774923611263304,0.47477528600750496,-0.6501004239757826,43.47839307384198,-7.72170613589487,0.23977510480938347,9,-0.3125004768371582,-0.3125004768371582,-1.358750343322754,-1.890000343322754,0.4049997329711932,2,0.034760731526319866,-1.514272324007388,9.895000457763672,-1.0677981443765436,10.039999961853027,3.4999582772061975,9.94499969482422,0.034760731526319866
4340,2009-09-17,10.039999961853027,10.239999771118164,9.869999885559082,9.904999732971193,19428800.0,0.011586878479409757,-2.609756324491296,13.499713904253113,59.467443600621756,57.47273446066603,-0.2699020515377093,-0.3550334856094679,-1.2861587442441298,-2.3417211230768995,39.15400790634106,0.36999988555908203,0.006498125699689439,0.3259999752044678,-0.17377471341038486,0.8257746638193204,0.07611263089704146,0.5758873195118941,-0.731296190341947,56.98930244386654,6.178579460377009,0.24988734430742593,9,-0.30500030517578125,-0.36750030517578125,-1.442500114440918,-2.005000114440918,0.0950002670288086,3,0.03187247968526474,28.99942780850658,9.925000190734863,-1.514272324007388,9.895000457763672,-1.0677981443765436,10.039999961853027,0.03187247968526474
4341,2009-09-18,10.380000114440918,10.470000267028807,10.170000076293944,10.229999542236328,28997200.0,0.033864557159334785,-1.2222277166522146,1.111113465858532,68.10126618952388,58.83039203824544,-0.5002551208322146,-0.6686725579651469,-1.544919773317373,-2.650985888023216,38.58330512639342,0.4300003051757795,0.07677669344228022,0.6275001049041755,0.04902205120721881,1.2059781586011322,0.33826107805569805,0.916739131752653,-1.0154185829534121,87.05034984034569,33.999246047963155,0.2892390268484781,9,-0.4074997901916504,-0.5925002098083496,-1.7437498569488525,-2.3299999237060547,-0.35500049591064453,4,-0.005780387182580449,-2.609756324491296,10.039999961853027,28.99942780850658,9.925000190734863,-1.514272324007388,9.895000457763672,-0.005780387182580449
4342,2009-09-21,10.335000038146973,10.4399995803833,10.170000076293944,10.3149995803833,18179000.0,-0.004335267417901134,1.3478264475146522,0.1333358764551425,72.70270214540605,61.0220184656722,-0.3642239993016112,-0.617529292788884,-1.414465892473082,-2.5767169413888666,37.64930804017194,0.26999950408935725,0.16652624992857135,0.5585000038146966,-0.07508714114334758,1.1920871487727407,0.2417064313356736,0.8752935762937195,-0.8819850078161622,80.5755247605184,21.861594981655635,0.3167935724790223,9,-0.31750011444091797,-0.5475001335144043,-1.5812499523162842,-2.2224998474121094,-0.7899999618530291,0,0.013062431386893225,-1.2222277166522146,10.380000114440918,-2.609756324491296,10.039999961853027,28.99942780850658,9.925000190734863,0.013062431386893225
4343,2009-09-22,10.234999656677246,10.385000228881836,10.1899995803833,10.329999923706056,14302400.0,-0.009675895607220153,-1.1081103372906431,-4.749904634751186,77.52160195242082,62.72257222147685,-0.18402904076575766,-0.49444263178465775,-1.2380832297674402,-2.4538793994787733,36.97013026635987,0.19500064849853516,0.23679585939501457,0.4277496337890625,-0.23297143243402196,1.088470700012147,0.09738910067752116,0.7581101669006038,-0.7006258074105958,66.1869940899693,1.3706026858943545,0.33036053311154184,9,-0.11249971389770508,-0.44749975204467773,-1.389999508857727,-2.122499465942383,-0.8649997711181641,1,0.002931185896614563,1.3478264475146522,10.335000038146973,-1.2222277166522146,10.380000114440918,-2.609756324491296,10.039999961853027,0.002931185896614563
4344,2009-09-23,9.845000267028807,10.229999542236328,9.829999923706056,10.199999809265137,23654200.0,-0.03810448487841489,-1.0779188609419919,3.7368267831149415,63.29413021312036,63.15542087993987,0.19513771012293368,-0.10220104080118197,-0.7756256777147943,-2.037809671591516,35.663795891013415,0.40499973297118963,0.2653244536947419,0.033000230789182794,-0.6273537122941821,0.6933541738725477,-0.29717674075249967,0.36317720233086526,-0.23577630434118468,2.3438023868661775,-66.09840797503618,0.33017697154168263,9,0.2774996757507342,-0.05750036239623846,-0.9862500429153425,-1.7325000762939435,-0.08500003814697088,2,0.033011660787209074,-1.1081103372906431,10.234999656677246,1.3478264475146522,10.335000038146973,-1.2222277166522146,10.380000114440918,0.033011660787209074
4345,2009-09-24,9.585000038146973,9.960000038146973,9.505000114440918,9.899999618530273,32934000.0,-0.0264093673773258,1.0919516542396812,0.8873239058252069,55.17240954069071,63.45080311147615,0.4385491610479484,0.15885549269352772,-0.4496914659936735,-1.756499091263949,33.858547187982005,0.4549999237060547,0.29076278040210823,-0.2224999904632572,-0.8879914761590779,0.44299149523256354,-0.5552457333111676,0.11024575238465317,0.8850002288818342,8.29014622345032,-62.060465689218105,0.33274574284791036,9,0.4025001525878906,0.2024998664855957,-0.6787497997283936,-1.4724998474121094,-0.0950002670288086,3,0.07772560068795897,-1.0779188609419919,9.845000267028807,-1.1081103372906431,10.234999656677246,1.3478264475146522,10.335000038146973,0.07772560068795897
4346,2009-09-25,9.914999961853027,10.05500030517578,9.510000228881836,9.5649995803833,35879800.0,0.034428786895430497,-1.3695702652049082,-1.1111138022591516,58.14888911318256,62.9420948719015,0.1160501720433107,-0.16420539572614956,-0.7084021697250016,-2.0628937156417866,32.79507131978877,0.5450000762939435,0.267420916306472,0.09774994850158691,-0.5680576168071383,0.7635575138103121,-0.2351538341527757,0.4306537311559495,0.5357003021240221,43.85027610672182,-25.32049696570445,0.33290378265436216,9,0.07250022888183594,-0.12750005722045898,-0.936249852180481,-1.802499771118164,-0.22500038146972656,4,0.022188630143745502,1.0919516542396812,9.585000038146973,-1.0779188609419919,9.845000267028807,-1.1081103372906431,10.234999656677246,0.022188630143745502
4347,2009-09-28,10.3100004196167,10.385000228881836,9.9399995803833,9.970000267028807,25847200.0,0.03983867466297486,-1.2249947548112685,0.9714279486215385,62.72401519452738,63.87205592610539,-0.26443072704644877,-0.5358813417211632,-1.0265372029119675,-2.430155606674626,31.80112941152416,0.4700002670288086,0.2646253467024646,0.46050038337707555,-0.23603166474246784,1.157032431496619,0.11223435931730386,0.8087664074368472,0.12178584136962733,91.47729551003688,23.52803542361353,0.34826602405977175,9,-0.32250022888183594,-0.5225005149841309,-1.3100004196166992,-2.197500228881836,-0.6000003814697266,0,-0.027643141560320217,-1.3695702652049082,9.914999961853027,1.0919516542396812,9.585000038146973,-1.0779188609419919,9.845000267028807,-0.027643141560320217
4348,2009-09-29,10.1899995803833,10.380000114440918,10.085000038146973,10.34000015258789,18615400.0,-0.011639266183255836,1.5652125237899766,-0.44117795554757483,52.94116509158949,63.341513671231446,-0.1097220866844637,-0.3806598257003859,-0.8372176698519613,-2.2827525547574945,31.499627947281862,0.2950000762939453,0.2808128874133189,0.3057495594024662,-0.3856431769923798,0.9971422957973122,-0.03994680879495682,0.6514459275998892,0.22325095767211778,77.84083827961511,12.6420940696011,0.3456963681974234,9,-0.2024993896484375,-0.4024996757507324,-1.1612493991851807,-2.052499294281006,-0.5850000381469727,1,-0.0632973042836078,-1.2249947548112685,10.3100004196167,-1.3695702652049082,9.914999961853027,1.0919516542396812,9.585000038146973,-0.0632973042836078
4349,2009-09-30,10.324999809265137,10.364999771118164,9.859999656677246,10.1850004196167,28316400.0,0.013248305637001634,3.590924460088605,-0.9333257039679058,56.692913977105825,63.03323260195191,-0.20340568949425197,-0.4567763190701939,-0.8961939202290807,-2.3864931044633266,31.833727671727985,0.505000114440918,0.27379237864222894,0.3884997844696052,-0.2676700119210782,1.0446695808602886,0.060414886274262614,0.7165846826649478,0.07008572031799254,93.18177138478912,29.43442885744291,0.3280848981953418,9,-0.33749961853027344,-0.5374999046325684,-1.2624998092651367,-2.172499656677246,-0.47499942779541016,2,-0.09249394105064157,1.5652125237899766,10.1899995803833,-1.2249947548112685,10.3100004196167,-1.3695702652049082,9.914999961853027,-0.09249394105064157
4350,2009-10-01,9.984999656677246,10.300000190734863,9.899999618530273,10.270000457763672,23603200.0,-0.032929797469128386,1.3188421020624228,-2.0357288828337876,50.704224406195216,61.100227959359835,0.14301138189272322,-0.06456135105376326,-0.5260743612760361,-2.015216451642729,32.268972074683234,0.4250001907348633,0.28749859455515114,0.013249635696411133,-0.5656172510217274,0.5921165224145497,-0.27618380766265815,0.3026830790554804,0.3950004577636719,54.285648890904014,-7.0590389234031505,0.2894334433590694,10,-0.012499809265136719,-0.19749975204467773,-0.9224996566772461,-1.8324995040893555,0.5750007629394531,3,-0.02253374416942988,3.590924460088605,10.324999809265137,1.5652125237899766,10.1899995803833,-1.2249947548112685,10.3100004196167,-0.02253374416942988
4351,2009-10-02,9.869999885559082,10.03499984741211,9.795000076293944,9.864999771118164,17015200.0,-0.01151725338731091,-2.310352992245558,-0.017544211882413962,47.02797132842136,58.247480090805965,0.19898514814204304,0.09674700034743822,-0.3795750429241931,-1.867135812024685,32.95377725463503,0.23999977111816584,0.2908869808547365,-0.12800011634826625,-0.629664556632207,0.3736643239356745,-0.3788323364902375,0.12283210379370502,0.49499988555908203,12.711828791258789,-43.440333173843335,0.25083222014197043,10,0.07500028610229492,-0.08249998092651367,-0.6149998903274536,-1.7174997329711914,0.6800003051757812,4,-0.03850051862684423,1.3188421020624228,9.984999656677246,3.590924460088605,10.324999809265137,1.5652125237899766,10.1899995803833,-0.03850051862684423
4352,2009-10-05,10.029999732971193,10.06999969482422,9.800000190734863,9.904999732971193,14568000.0,0.016210724343189487,1.6341424836479859,24.99942780850658,52.347812703070396,55.4503923964337,-0.009866363037417614,-0.023503368458539953,-0.5049219052898852,-1.9893556167072646,33.07708941937947,0.26999950408935725,0.285605140295349,0.005999755859376066,-0.4399833641110664,0.45198287582981855,-0.21699180412584518,0.2289913158445973,0.31780004501342596,40.17087886380765,-14.920028329011316,0.22299155998522113,10,-0.08499956130981623,-0.24249982833862482,-0.6612496376037615,-1.8774995803833026,0.6750001907348633,0,-0.03389832120037095,-2.310352992245558,9.869999885559082,1.3188421020624228,9.984999656677246,3.590924460088605,10.324999809265137,-0.03389832120037095
4353,2009-10-06,10.265000343322754,10.364999771118164,9.975000381469727,10.024999618530273,21784800.0,0.023429772343767086,-1.294119462014221,1.9200057983398438,55.5194797152355,54.58654234111316,-0.26838767440889555,-0.21726890593564896,-0.703113849101193,-2.184666441646989,33.34629153078389,0.3899993896484375,0.2342691548665048,0.20775036811828684,-0.20289065903551062,0.6183913952720843,0.00242985454138811,0.4130708816951856,-0.7600002288818359,82.45623134478195,24.826664849666443,0.2053205135768985,10,-0.32000017166137695,-0.47750043869018555,-0.8625001907348633,-2.1125001907348633,0.5899991989135742,1,-0.05406724662574425,1.6341424836479859,10.029999732971193,-2.310352992245558,9.869999885559082,1.3188421020624228,9.984999656677246,-0.05406724662574425
4354,2009-10-07,10.199999809265137,10.300000190734863,10.09000015258789,10.234999656677246,13994200.0,-0.006332248600449342,1.545440884080085,-0.14583225714160827,52.640259248115,54.305192308604745,-0.16509643239452387,-0.14762984636686483,-0.6022682051905619,-2.0816277094919933,32.57388756816971,0.21000003814697266,0.17315953491508296,0.13499984741210902,-0.2804897083130111,0.5504894031372292,-0.07274493045045105,0.3427446252746691,-0.6777997016906738,71.05262277308572,12.79092014887862,0.20774477786255996,10,-0.2524995803833008,-0.41249990463256836,-0.7762496471405029,-2.047499656677246,0.6400003433227539,2,-0.05833336060343275,-1.294119462014221,10.265000343322754,1.6341424836479859,10.029999732971193,-2.310352992245558,9.869999885559082,-0.05833336060343275
4355,2009-10-08,10.234999656677246,10.494999885559082,10.1850004196167,10.229999542236328,20872600.0,0.0034313576535871526,-5.5264172346982825,-0.14286103542234332,47.33944337664119,53.10414278232237,-0.10973759886568324,-0.17174548790967137,-0.597053388542145,-2.0815922796551085,31.89403081065744,0.3099994659423828,0.10951874863407518,0.1574996948242191,-0.26286976905406156,0.5778691587024998,-0.05268503711492123,0.36768442676335944,-0.69594355583191,62.85710003910076,7.896707034621194,0.21018473193914045,10,-0.08999967575073242,-0.434999942779541,-0.8437495231628418,-2.0824995040893555,0.6550006866455078,3,-0.03761595389564554,1.545440884080085,10.199999809265137,-1.294119462014221,10.265000343322754,1.6341424836479859,10.029999732971193,-0.03761595389564554
4356,2009-10-09,10.119999885559082,10.3100004196167,10.050000190734863,10.1850004196167,17782400.0,-0.011235933070416815,-1.5365885428781436,-12.999809269502194,46.15384615384615,51.26301288891334,0.04179463312708798,-0.045284690986139964,-0.44992202188443997,-1.9321097693914986,31.015942313992063,0.26000022888183594,0.09520831013748676,0.03374991416931117,-0.3822696902980738,0.4497695186366961,-0.17425988806438042,0.24175971640300276,-0.5427060333251958,46.043141775069984,-5.442593803739413,0.2080098022336923,10,0.02500009536743164,-0.32000017166137695,-0.7337498664855957,-1.9674997329711914,0.9099998474121112,4,0.043478314133726714,-5.5264172346982825,10.234999656677246,1.545440884080085,10.199999809265137,-1.294119462014221,10.265000343322754,0.043478314133726714
4357,2009-10-12,10.18000030517578,10.270000457763672,10.039999961853027,10.079999923706056,20038600.0,0.005928895286087421,-1.5555567329292588,-1.5384547668651702,49.00182738403689,50.82530869918528,-0.04312010885903916,-0.09935272509034476,-0.47755950501298194,-1.957966340351982,29.903806205524276,0.23000049591064453,0.1248771000264508,0.08675031661987198,-0.3307014859752275,0.5042021192149715,-0.12197558467767777,0.29547621791742174,-0.5659982116088855,39.423099847961815,-9.781548946352984,0.20872590129754964,10,-0.0350003242492658,-0.3175005912780744,-0.7837502956390363,-2.027500152587889,0.8149995803833026,0,0.036345763700121436,-1.5365885428781436,10.119999885559082,-5.5264172346982825,10.234999656677246,1.545440884080085,10.199999809265137,0.036345763700121436
4358,2009-10-13,10.095000267028807,10.21500015258789,10.015000343322754,10.21500015258789,13518400.0,-0.008349708801458133,2.3333333333333335,-1.1999942779759898,55.10203525554941,50.64854439679013,0.030158634882834434,0.0014746533500531456,-0.3697047871980903,-1.838012061519077,28.696295017122864,0.19999980926513672,0.1206745204229307,-0.008249711990357511,-0.4151542595473341,0.39865483556661907,-0.2117019857688458,0.19520256178813078,-0.4457582617822258,16.666666666666295,-36.87659126780328,0.2034522737784887,10,0.049999713897706854,-0.11000013351440252,-0.6887502670288068,-1.9425001144409162,0.7649993896484393,1,0.06042591783474882,-1.5555567329292588,10.18000030517578,-1.5365885428781436,10.119999885559082,-5.5264172346982825,10.234999656677246,0.06042591783474882
4359,2009-10-14,10.270000457763672,10.359999656677246,10.15999984741211,10.21500015258789,14877000.0,0.01733533294758116,-1.424226661118047,-0.4583363135684075,64.48202235184293,52.179410835195426,-0.1714985688351014,-0.15426288767082497,-0.5262767247291471,-1.9732525922292794,27.98339595548135,0.2649993896484393,0.07147100151803798,0.14950046539306605,-0.2548300930502734,0.5538310238364055,-0.05266481382860455,0.35166574461473665,-0.5869281373045911,53.12507450587702,-5.888661601175755,0.20216527922166994,10,-0.1250004768371582,-0.2700004577636719,-0.8412504196166992,-2.1175003051757812,0.49499988555908203,2,0.056961933631699324,2.3333333333333335,10.095000267028807,-1.5555567329292588,10.18000030517578,-1.5365885428781436,10.119999885559082,0.056961933631699324
4360,2009-10-15,10.359999656677246,10.364999771118164,10.145000457763672,10.175000190734863,20286600.0,0.008763310117044787,1.2564067451778238,3.3636079900124844,60.470571656555485,53.67303309387699,-0.22653227483540483,-0.23089754953288555,-0.5931981168162004,-2.0265569294262757,26.546987485351032,0.2199993133544922,0.06697745431388569,0.22349967956543004,-0.19257345327441655,0.6395728124052766,0.015463113145507634,0.43153624598535245,-0.6444502336141653,98.57139353843722,36.08472942678924,0.20803656641992302,10,-0.21249961853027344,-0.3599996566772461,-0.7712500095367432,-2.117499828338623,0.34500026702881037,3,0.04633209573528063,-1.424226661118047,10.270000457763672,2.3333333333333335,10.095000267028807,-1.5555567329292588,10.18000030517578,0.04633209573528063
4361,2009-10-16,10.31999969482422,10.345000267028807,10.15999984741211,10.31999969482422,20250800.0,-0.003861000306814133,6.399847415602736,0.0,50.2824651760983,53.443550035324535,-0.12961768964067488,-0.20619486330958914,-0.5268855323964541,-1.9489238097182522,24.625842854729914,0.19999980926513672,0.038326224228461214,0.18649973869323944,-0.22299413977564164,0.5959936171621205,-0.018247200541200215,0.3912466779276791,-0.5732722532612993,87.14281432475711,27.153265039169398,0.2047469392344403,10,-0.08499956130981623,-0.3199996948242205,-0.7099997997283953,-2.0699996948242205,0.48500061035155895,4,0.055232622611840254,1.2564067451778238,10.359999656677246,-1.424226661118047,10.270000457763672,2.3333333333333335,10.095000267028807,0.055232622611840254
4362,2009-10-19,10.470000267028807,10.55500030517578,10.244999885559082,10.34000015258789,15396600.0,0.014534939596928087,1.066668150159117,100.0,57.777791906277166,53.69447361210695,-0.2353947913382548,-0.3642376400684224,-0.6600548175697565,-2.0625118302087913,22.79787327875032,0.31000041961669744,0.05763475908606175,0.3297502994537336,-0.09778210534668474,0.7572827042541519,0.11598409705352353,0.5435165018539436,-0.6933419277060384,84.2592510830385,25.4319349917375,0.21376620240020935,10,-0.18499994277953924,-0.4400000572204572,-0.8600003719329816,-2.220000267028807,0.19499969482422053,0,0.05348609853486708,6.399847415602736,10.31999969482422,1.2564067451778238,10.359999656677246,-1.424226661118047,10.270000457763672,0.05348609853486708
4363,2009-10-20,10.265000343322754,10.475000381469727,10.1899995803833,10.390000343322754,11845000.0,-0.019579743885166923,-1.072721598002497,-0.961537615082726,48.395736924722996,53.222860020618945,-0.03396684417087137,-0.16535261444558458,-0.4429989237022802,-1.8273505849295901,20.78105593270237,0.2850008010864258,0.0969194286901569,0.12325034141540492,-0.3058892989883386,0.5523899818191484,-0.09131947878646685,0.3378201616172767,-0.4416414860488054,29.268275663152927,-24.171891976859477,0.2145698202018718,10,0.019999980926513672,-0.2350001335144043,-0.6525006294250488,-2.015000343322754,0.6449995040893555,1,0.07111539384518228,1.066668150159117,10.470000267028807,6.399847415602736,10.31999969482422,1.2564067451778238,10.359999656677246,0.07111539384518228
4364,2009-10-21,10.170000076293944,10.520000457763672,10.149999618530273,10.175000190734863,20825600.0,-0.009254774851576775,-15.4441053680039,0.04000091552735796,55.692317262903465,54.15095711909253,0.06295034329069082,-0.047174427632413085,-0.33131758088037166,-1.7066665068318212,20.389584274037453,0.37000083923339844,0.10582809352584377,0.012000083923338067,-0.3938052530857572,0.41780542093243334,-0.19090258458120957,0.2149027524278857,-0.30274273214588554,6.097470203481203,-45.284489647235695,0.2029026685045476,10,0.11500024795532404,-0.13999986648559393,-0.5575003623962385,-1.9200000762939435,0.5450000762939471,2,0.06784656590039528,-1.072721598002497,10.265000343322754,1.066668150159117,10.470000267028807,6.399847415602736,10.31999969482422,0.06784656590039528
4365,2009-10-22,10.329999923706056,10.40999984741211,10.100000381469727,10.175000190734863,15714800.0,0.015732531584249365,-1.03278770539218,-30.999237077998117,63.772447737823164,56.108579517312194,-0.09181151969888468,-0.15652409026456304,-0.47839721083268927,-1.8389930442634235,21.11841693707646,0.3099994659423828,0.08875353737226632,0.1347499370574976,-0.17499500120590383,0.44449487532089904,-0.020122532074202226,0.28962240618919743,-0.421478001896336,50.54935841811663,-5.487655738534578,0.15487246913170039,10,-0.044999599456788886,-0.29999971389770685,-0.7175002098083514,-2.0799999237060565,0.6199998855590803,3,0.04211039911224268,-15.4441053680039,10.170000076293944,-1.072721598002497,10.265000343322754,1.066668150159117,10.470000267028807,0.04211039911224268
4366,2009-10-23,10.135000228881836,10.274999618530273,10.074999809265137,10.270000457763672,12959600.0,-0.018877027711948102,1.7586456373896686,-0.8709707190716633,53.079191843935284,56.56162001285646,0.11794267220043508,0.058818188687567385,-0.2790855965098924,-1.6210051279151365,21.596800205990636,0.25500011444091975,0.08253645588522929,-0.07124977111816477,-0.3534941979401971,0.21099465570386755,-0.21237198452918093,0.06987244229285139,-0.18768960407015278,12.500074505729039,-43.66252756872536,0.14112221341101572,10,0.15000009536743164,-0.10500001907348633,-0.43125057220458984,-1.825000286102295,0.7299995422363281,4,0.056240718495485176,-1.03278770539218,10.329999923706056,-15.4441053680039,10.170000076293944,-1.072721598002497,10.265000343322754,0.056240718495485176
4367,2009-10-26,10.024999618530273,10.34000015258789,9.994999885559082,10.024999618530273,20772200.0,-0.01085353802342226,-10.500111262993927,-0.0,42.405044572177715,55.15084327025961,0.22757630483268265,0.15428264495087873,-0.15758054480346928,-1.4873846976765748,21.18885871793058,0.3450002670288086,0.08968445168675743,-0.16700034141540598,-0.4558894593258991,0.12188877649508711,-0.31144490037065253,-0.022555782460159435,-0.04122761289674415,5.714228623640562,-45.175828191632036,0.1444445589552465,10,0.2500004768371582,0.005000591278076172,-0.14499950408935547,-1.5999994277954102,0.8150005340576172,0,0.07780555773825149,1.7586456373896686,10.135000228881836,-1.03278770539218,10.329999923706056,-15.4441053680039,10.170000076293944,0.07780555773825149
4368,2009-10-27,9.545000076293944,10.024999618530273,9.494999885559082,9.989999771118164,33995400.0,-0.0478802554115908,1.0582538295161625,-100.0,33.58396565051345,51.71772585900077,0.6943746499153285,0.6150149729500338,0.33664247910355627,-0.9856780310586313,20.344891943386983,0.5299997329711914,0.09782187210159421,-0.6147499084472674,-1.0236570556829232,-0.2058427612116116,-0.8192034820650953,-0.4102963348294395,1.010000228881836,4.878064665595278,-41.66621081483949,0.2044535736178275,10,0.4800000190734881,0.4800000190734881,0.357499837875368,-1.0650000572204572,1.0150003433227557,1,0.11733890797347679,-10.500111262993927,10.024999618530273,1.7586456373896686,10.135000228881836,-1.03278770539218,10.329999923706056,0.11733890797347679
4369,2009-10-28,9.369999885559082,9.744999885559082,9.345000267028807,9.59000015258789,27010800.0,-0.018334226226932593,-1.9629655793581855,0.4943829615786837,29.74239629072099,48.30348415168583,0.8138713411289373,0.753429278771165,0.5178395066072241,-0.7888099304903271,20.430947109369104,0.3999996185302752,0.08590402203452285,-0.7420001029968262,-1.274129980984867,-0.20987022500878538,-1.0080650419908466,-0.4759351640028058,1.1638004112243632,2.3473829465057285,-40.392941408344754,0.2660649389940206,10,0.5800004005432111,0.5800004005432111,0.5850000381469727,-0.8099997043609619,1.4300003051757812,2,0.16435432024139662,1.0582538295161625,9.545000076293944,-10.500111262993927,10.024999618530273,1.7586456373896686,10.135000228881836,0.16435432024139662
4370,2009-10-29,9.760000228881836,9.774999618530273,9.43000030517578,9.470000267028807,22363800.0,0.04162223565486034,1.1562541909680837,-1.3181800448226466,42.53112993748884,47.44222468072922,0.36856967568842514,0.36439076690565386,0.13692250796815486,-1.156288742117848,20.4814410616873,0.4049997329711914,0.06916369802239686,-0.34074978828430247,-0.8933063332095763,0.21180675664097137,-0.6170280607469394,-0.06447151582166555,0.726248066711424,41.708543676851114,-0.5886329255780041,0.27627827246263686,10,0.1900000572204572,0.1900000572204572,0.19499969482421875,-1.2000000476837158,0.9399995803833008,3,0.09784835054409258,-1.9629655793581855,9.369999885559082,1.0582538295161625,9.545000076293944,-10.500111262993927,10.024999618530273,0.09784835054409258
4371,2009-10-30,9.489999771118164,9.854999542236328,9.46500015258789,9.770000457763672,24870600.0,-0.027663980679496825,-1.3636332109932665,-0.9655197361281416,36.83205509469405,45.114920590553325,0.568206133807859,0.6371288182274562,0.41144428893761464,-0.8627130752800731,20.798242701369592,0.3899993896484375,0.002797840810814023,-0.5917502403259274,-1.2009454347511213,0.017444954099266496,-0.8963478375385243,-0.28715264311333044,0.9505986033325176,14.572816157449402,-26.92762916089159,0.30459759721259694,10,0.44250059127807617,0.4600005149841291,0.39750027656555176,-0.8349995613098145,1.119999885559082,4,0.15384616157635023,1.1562541909680837,9.760000228881836,-1.9629655793581855,9.369999885559082,1.0582538295161625,9.545000076293944,0.15384616157635023
4372,2009-11-02,9.6899995803833,9.729999542236328,9.425000190734863,9.489999771118164,22334200.0,0.021074796005139618,1.1785688740842164,-0.7142832814490364,42.59596716153116,44.47050172797646,0.2748288171351021,0.43252690273330785,0.21048475104590736,-1.0326258634398897,21.082106569356913,0.30499935150146484,-0.05577187653310922,-0.3747504234313972,-1.0085068986691326,0.2590060518063382,-0.6916286610502649,-0.05787218581252951,0.7067748697705056,50.735241525263405,5.841774428969515,0.31687823761886813,11,0.24250078201293945,0.26000070571899236,0.19750046730041504,-0.9399993419647217,0.9600000381469727,0,0.12125905486245481,-1.3636332109932665,9.489999771118164,1.1562541909680837,9.760000228881836,-1.9629655793581855,9.369999885559082,0.12125905486245481
4373,2009-11-03,9.710000038146973,9.78499984741211,9.479999542236328,9.625,18192800.0,0.002064030818346163,1.5957510703488018,0.4250005960470162,39.147282380281574,42.632164518796245,0.1875447261452372,0.3887465552928955,0.1973130845873179,-1.0244327852916069,20.536160118823325,0.30500030517578125,-0.08856805911761079,-0.32699995040893626,-0.9723347235523416,0.3183348227344691,-0.6496673369806398,-0.004332563837232684,0.6447034446818343,71.56868428286404,26.571521783817282,0.32266738657170274,11,0.16750001907348633,0.2400002479553205,0.17750000953674316,-0.9175000190734863,1.4449996948242205,1,0.11637488259542406,1.1785688740842164,9.6899995803833,-1.3636332109932665,9.489999771118164,1.1562541909680837,9.760000228881836,0.11637488259542406
4374,2009-11-04,9.604999542236328,9.800000190734863,9.574999809265137,9.800000190734863,23443800.0,-0.01081364526242401,1.3076885456759573,-2.2941242468781207,35.45280381851612,39.48553741665102,0.22794209352210082,0.4710358285456664,0.30387211831824956,-0.888130160473672,19.939276800836463,0.22500038146972656,-0.15742690909096346,-0.40225043296814,-1.0704018155886512,0.2659009496523712,-0.7363261242783956,-0.0681747416578844,0.7093158119604794,41.860377433813795,3.489630420465325,0.33407569131025583,11,0.23750066757202148,0.345000743865965,0.2825005054473877,-0.8049993515014648,1.5950002670288086,2,0.09942747765691395,1.5957510703488018,9.710000038146973,1.1785688740842164,9.6899995803833,-1.3636332109932665,9.489999771118164,0.09942747765691395
4375,2009-11-05,9.850000381469727,9.94499969482422,9.625,9.710000038146973,28022200.0,0.025507636742307938,-1.0645113656290204,-0.7179480909459929,41.60716426613477,38.210867685784294,-0.1031548712584911,0.20628949933141882,0.0657267196697191,-1.0991283894670563,18.82176231214616,0.3400001525878924,-0.18953292913953845,-0.13799962997436488,-0.8006849292938671,0.5246856693451374,-0.469342279634116,0.19334301968538625,0.42554236924036104,81.73088385519515,47.483463809286484,0.3313426496597509,11,-0.007500171661376953,0.09999990463256658,0.03749966621398926,-1.012500286102295,1.5699996948242188,3,0.09644667740849222,1.3076885456759573,9.604999542236328,1.5957510703488018,9.710000038146973,1.1785688740842164,9.6899995803833,0.09644667740849222
4376,2009-11-06,10.5600004196167,10.645000457763672,10.130000114440918,10.199999809265137,57448000.0,0.07208121935534706,-1.0600013732910156,2.571426625159229,51.33928698139033,39.20356128680791,-0.8342600876885875,-0.4944050529436659,-0.6304769799919168,-1.7730470744051416,18.88565709366662,0.7950000762939453,-0.2153284152461783,0.5500003814697259,-0.15874967541278373,1.2587504383522354,0.19562535302847017,0.9043754099109815,-1.2150001525878924,93.03278528340145,62.42183555906468,0.35437502844125485,11,-0.565000057220459,-0.565000057220459,-0.6800005435943604,-1.7225003242492676,0.8049993515014648,4,0.01325751743232595,-1.0645113656290204,9.850000381469727,1.3076885456759573,9.604999542236328,1.5957510703488018,9.710000038146973,0.01325751743232595
4377,2009-11-09,10.550000190734863,10.595000267028807,10.44499969482422,10.579999923706056,27359800.0,-0.0009469913337559754,3.999984105539397,-0.08333245030306093,54.50236324201972,41.52782768586416,-0.8291509556901264,-0.4798671348180896,-0.6047390700464099,-1.7251404547411155,18.99195351720859,0.1500005722045863,-0.27316873525448493,0.5215001583099372,-0.22428189438959656,1.267282211009471,0.14860913196017123,0.8943911846597032,-1.1789999198913588,91.8454770496205,58.54216881124196,0.3728910263497669,11,-0.554999828338623,-0.554999828338623,-0.6837501525878906,-1.3275001049041766,0.6700000762939435,0,0.005687153067075235,-1.0600013732910156,10.5600004196167,-1.0645113656290204,9.850000381469727,1.3076885456759573,9.604999542236328,0.005687153067075235
4378,2009-11-10,10.704999923706056,10.725000381469727,10.484999656677246,10.489999771118164,26731000.0,0.014691917551557632,-1.133336159030221,-7.166735543757781,58.29456539096187,44.700290919224265,-0.8965861163962305,-0.6185367615550241,-0.7363950855767509,-1.8419855134590417,19.30917057148905,0.24000072479248047,-0.2931917952750869,0.6459999084472674,-0.15879251013102014,1.450792327025555,0.24360369915812363,1.0483961177364112,-1.3085196491241486,98.26083062503798,58.97499744824965,0.4023962092891439,11,-0.6299996376037615,-0.6699995994567889,-0.8387498855590838,-1.2549996376037615,0.42000007629394354,1,-0.005137814625667203,3.999984105539397,10.550000190734863,-1.0600013732910156,10.5600004196167,-1.0645113656290204,9.850000381469727,-0.005137814625667203
4379,2009-11-11,10.854999542236328,10.880000114440918,10.720000267028807,10.800000190734863,24071400.0,0.01401210832314903,2.0476017474864325,0.2558107556643757,58.16484109096709,46.4373699362774,-0.9094215664540926,-0.7615053620392267,-0.8538955231532661,-1.948339571203487,19.372669423932475,0.1750001907348615,-0.2796836339565356,0.7667495727539055,-0.10966829676108958,1.6431674422689007,0.328540637996408,1.204958507511403,-1.4053784633789075,98.00792271515233,57.66224541010983,0.43820893475749734,11,-0.7024993896484375,-0.7424993515014648,-0.9887495040893555,-1.3949995040893555,0.9850006103515625,2,0.027637052361686232,-1.133336159030221,10.704999923706056,3.999984105539397,10.550000190734863,-1.0600013732910156,10.5600004196167,0.027637052361686232
4380,2009-11-12,10.84000015258789,10.949999809265137,10.770000457763672,10.800000190734863,19328400.0,-0.0013817955118353709,-2.600007629438187,0.7272806089715802,61.614489556722376,49.19097376539167,-0.8103280263272445,-0.7470008579788505,-0.8059011840600103,-1.8929313500747114,19.55516557648305,0.17999935150146484,-0.20021233777254288,0.7277501583099362,-0.20451079014078388,1.6600111067606562,0.26161968408457525,1.193880632535297,-1.3045563315954603,86.5854027298356,40.95283039815041,0.46613047422536,11,-0.6525001525878906,-0.692500114440918,-0.9725000858306885,-1.367499828338623,0.7299995422363299,3,0.0332102999639996,2.0476017474864325,10.854999542236328,-1.133336159030221,10.704999923706056,3.999984105539397,10.550000190734863,0.0332102999639996
4381,2009-11-13,10.890000343322754,10.925000190734863,10.765000343322754,10.835000038146973,17083000.0,0.004612563656000157,1.55999755859375,1.3750089407052428,64.5378207830384,51.62895750111469,-0.7161662773519613,-0.7927533913800495,-0.8237406164720049,-1.902220902461936,19.73942227674619,0.15999984741210938,-0.08399782942834477,0.7492503166198734,-0.24269252887152248,1.7411931621112693,0.25327889387417635,1.2452217393655705,-1.2413920432685064,88.11892032761062,35.89046436211335,0.4959714227456979,11,-0.6750006675720215,-0.7425003051757812,-0.9175004959106445,-1.390000343322754,0.9699993133544904,4,0.048668477159063084,-2.600007629438187,10.84000015258789,2.0476017474864325,10.854999542236328,-1.133336159030221,10.704999923706056,0.048668477159063084
4382,2009-11-16,11.029999732971193,11.029999732971193,10.850000381469727,10.90999984741211,17730400.0,0.012855774585377455,1.9999920527063917,2.1818039950062746,78.17834896067649,55.96574267671413,-0.7220260565254506,-0.9366715638211751,-0.9346086132420712,-2.0053119144617604,19.448103078102292,0.17999935150146662,-0.01569111449314775,0.8612497329711939,-0.1990823640306214,1.9215818299730092,0.33108368447028624,1.3914157814721015,-1.2772801121800743,100.0,40.056065095279,0.5301660485009078,11,-0.7274999618530291,-0.8424997329711932,-1.0574998855590838,-1.5299997329711932,0.8400001525878888,0,0.030371717702365686,1.55999755859375,10.890000343322754,-2.600007629438187,10.84000015258789,2.0476017474864325,10.854999542236328,0.030371717702365686
4383,2009-11-17,10.994999885559082,11.03499984741211,10.875,10.949999809265137,14458800.0,-0.0031731503408370942,1.55999755859375,0.3750009934116881,82.5651193067191,61.20044439762556,-0.54264502235897,-0.8897982893255119,-0.8731848658397645,-1.930757599264755,19.402860718255,0.15999984741210938,0.10184576540672907,0.7897499084472663,-0.3329558944087925,1.9124557113033251,0.22839700701923604,1.3511028098752966,-1.114552253549956,87.30158249596587,19.242914574840796,0.5613529014280297,11,-0.6649999618530273,-0.804999828338623,-0.9912500381469727,-1.432499885559082,0.8350000381469727,1,0.020463882111107834,1.9999920527063917,11.029999732971193,1.55999755859375,10.890000343322754,-2.600007629438187,10.84000015258789,0.020463882111107834
4384,2009-11-18,10.859999656677246,10.9399995803833,10.725000381469727,10.875,16074200.0,-0.012278329266664723,1.9655163341949318,-0.33334039757555206,74.55355071140245,64.86115400265531,-0.23568663351705688,-0.7383079939538284,-0.7271305128965473,-1.7574645556264006,18.975006322353067,0.26999950408935547,0.19400637122961228,0.6202497005462639,-0.5396844296369618,1.7801838307294897,0.04028263545465194,1.200216765637876,-0.8410057588197617,43.54822831617742,-26.693364649104673,0.5799670650916129,11,-0.2774996757507324,-0.6699995994567871,-0.7949995994567871,-1.2499995231628418,1.045000076293947,2,0.024401505681431512,1.55999755859375,10.994999885559082,1.9999920527063917,11.029999732971193,1.55999755859375,10.890000343322754,0.024401505681431512
4385,2009-11-19,10.765000343322754,10.80500030517578,10.524999618530273,10.739999771118164,20548000.0,-0.008747635023734324,4.333321223240626,-1.6666666666666667,80.87169083026944,68.14253220808632,0.003078609924653364,-0.6419623361023667,-0.6200187749164172,-1.6183484068987006,18.45836194613888,0.33500003814697266,0.30178251727163996,0.5035003662109379,-0.6796404831319496,1.6866412155538253,-0.08807005846050586,1.0950707908823816,-0.6240857315187149,47.05894452609888,-28.975836584900215,0.5915704246714435,11,-0.025000572204589844,-0.5750002861022949,-0.6925003528594971,-1.1000003814697266,0.9899997711181641,3,0.09986063864196071,1.9655163341949318,10.859999656677246,1.55999755859375,10.994999885559082,1.9999920527063917,11.029999732971193,0.09986063864196071
4386,2009-11-20,10.704999923706056,10.859999656677246,10.600000381469727,10.664999961853027,12950200.0,-0.005573657009116051,-2.058830789253718,1.5999618539005098,76.3636426689205,70.57156325551973,0.09589456540009422,-0.5660933564097785,-0.5470638932210345,-1.5150103590345108,18.092425839087607,0.25999927520751953,0.43944255325533277,0.4149999618530291,-0.7826820812966329,1.612682005002691,-0.18384105972180187,1.01384098342786,-0.4567950836290482,35.29416164585448,-42.12569025440009,0.5988410215748313,11,0.05499982833862127,-0.5149998664855975,-0.6312499046325701,-0.9375000000000018,0.9499998092651367,4,0.08080334210957218,4.333321223240626,10.765000343322754,1.9655163341949318,10.859999656677246,1.55999755859375,10.994999885559082,0.08080334210957218
4387,2009-11-23,10.80500030517578,11.050000190734863,10.765000343322754,10.904999732971193,25388000.0,0.009341464939973898,-2.1666763800511806,-2.499988079059654,77.30673826754723,72.68402690847367,0.040085289897289655,-0.6373385408148042,-0.6357433176101122,-1.5657816651361092,18.282248838677123,0.3450002670288068,0.5552359897503951,0.47600030899047674,-0.7360602185408744,1.688060836521828,-0.13002995477519796,1.0820305727561514,-0.46238006421855893,53.333405994154106,-23.801018878247163,0.6060302637656755,11,-0.017500400543211114,-0.6075000762939435,-0.6875002384185773,-1.0100002288818342,0.7249994277954137,0,0.09763991871394051,-2.058830789253718,10.704999923706056,4.333321223240626,10.765000343322754,1.9655163341949318,10.859999656677246,0.09763991871394051
4388,2009-11-24,10.664999961853027,10.80500030517578,10.545000076293944,10.755000114440918,17987200.0,-0.012956995776824742,1.7368368217638417,0.9000066757583819,75.98040292740626,74.66353377918914,0.1942415126600725,-0.431238219453542,-0.48114093724484697,-1.376946388272831,19.34690972702466,0.26000022888183594,0.5864998322665471,0.2799999713897705,-0.8820038375318298,1.4420037803113708,-0.3010019330710296,0.8610018758505706,-0.2233465279269371,26.66670299707722,-52.660564395914946,0.5810019044608002,11,0.12249994277954102,-0.4674997329711914,-0.5074996948242188,-0.8399996757507342,0.8599996566772461,1,0.11298639737610339,-2.1666763800511806,10.80500030517578,-2.058830789253718,10.704999923706056,4.333321223240626,10.765000343322754,0.11298639737610339
4389,2009-11-25,10.90999984741211,10.920000076293944,10.65999984741211,10.699999809265137,14864800.0,0.022972328779691242,1.26086668076445,-2.333329801212224,75.98039169854158,76.25974512828016,-0.04708791431397685,-0.5849398082976798,-0.7093579323384471,-1.5677579642204709,20.10302244669925,0.26000022888183416,0.6152369368131563,0.4479998588562015,-0.6320119041859726,1.5280116218983757,-0.09200602266488644,0.9880057403772895,-0.3831778675327904,73.33329700292278,-5.454883972165874,0.5400058815210873,11,-0.12249994277954102,-0.7124996185302734,-0.7524995803833008,-1.0799999237060547,0.8850002288818359,2,0.0843263143135764,1.7368368217638417,10.664999961853027,-2.1666763800511806,10.80500030517578,-2.058830789253718,10.704999923706056,0.0843263143135764
4390,2009-11-27,10.71500015258789,10.81999969482422,10.5,10.524999618530273,8878800.0,-0.017873482818652198,-1.6666666666666814,0.9047642835409467,55.08196290735219,75.20909425320392,0.14339541285936264,-0.3317336757163254,-0.5032025872421517,-1.3197125908444889,20.79660410111661,0.4099998474121094,0.6141271846998642,0.20525016784668004,-0.8274901691284668,1.237990504821827,-0.3111200006408943,0.7216203363342544,0.33500003814697266,39.09092327779483,-36.32999071228518,0.5163701684875737,11,0.059999942779541016,-0.5174999237060547,-0.557499885559082,-0.8850002288818359,0.994999885559082,4,0.11105922197265605,1.26086668076445,10.90999984741211,1.7368368217638417,10.664999961853027,-2.1666763800511806,10.80500030517578,0.11105922197265605
4391,2009-11-30,10.949999809265137,10.970000267028807,10.55500030517578,10.664999961853027,23917000.0,0.021931838854942987,1.5538399239410117,1.499994980675601,61.42857298559244,73.34800803375013,-0.09185814807687898,-0.47615845262871304,-0.735046769855348,-1.5045516748873347,21.982417740302147,0.41499996185302734,0.6083652882904875,0.3672498226165768,-0.5633384770387941,1.2978381222719477,-0.09804432721110778,0.8325439724442614,0.08900037765502944,81.81811876535632,8.124716230850439,0.46529414982768535,11,-0.17499971389770508,-0.7524995803833008,-0.7924995422363281,-1.119999885559082,0.7300004959106428,0,0.07351601088564808,-1.6666666666666814,10.71500015258789,1.26086668076445,10.90999984741211,1.7368368217638417,10.664999961853027,0.07351601088564808
4392,2009-12-01,10.864999771118164,11.020000457763672,10.859999656677246,10.975000381469727,18621800.0,-0.0077625606965811,-1.6666613685130731,-0.38596726051050045,54.761904761904724,70.2587619732152,-0.036570507444364964,-0.31475450057690857,-0.6463631975653641,-1.3678592117483905,23.14193653146261,0.16000080108642578,0.5902490165693521,0.22349977493286133,-0.6134250034198558,1.0604245532855785,-0.19496261424349726,0.6419621641092199,0.16322041206359827,70.1922018853391,-0.3773275806787382,0.41846238917635875,12,-0.08999967575073242,-0.6674995422363281,-0.7074995040893555,-1.0349998474121094,0.7750005722045916,1,0.07271053644686143,1.5538399239410117,10.949999809265137,-1.6666666666666814,10.71500015258789,1.26086668076445,10.90999984741211,0.07271053644686143
4393,2009-12-02,10.84000015258789,11.0,10.80500030517578,10.904999732971193,14876800.0,-0.0023009313444007917,-1.8888998777876966,0.5909019975031372,49.51770401598495,67.47700122927994,-0.04008518193982624,-0.2116066750413026,-0.6146707917414034,-1.2955778957424187,24.506521693403357,0.19499969482422053,0.5567909741314025,0.14200015068054128,-0.5739783522727233,0.8579786536338059,-0.21598910079609013,0.4999894021571727,0.18000030517578125,65.38458716942375,-1.6433594867515353,0.35798925147663224,12,-0.06500005722045898,-0.6424999237060547,-0.6875,-1.010000228881836,0.7649993896484375,2,0.06365309692533305,-1.6666613685130731,10.864999771118164,1.5538399239410117,10.949999809265137,-1.6666666666666814,10.71500015258789,0.06365309692533305
4394,2009-12-03,10.5600004196167,10.954999923706056,10.539999961853027,10.859999656677246,19109600.0,-0.025830233305333072,-1.4411751506243864,4.6154026732396,42.30769432306629,63.19211272847957,0.21555204566026198,0.15136846895994083,-0.3185211325092112,-0.9699236471499741,25.657128864412478,0.4149999618530291,0.46408594562343986,-0.1857496261596676,-0.6912483013340847,0.31974904901474943,-0.438498963746877,0.0669997114275418,0.46000003814697266,11.538532076440596,-50.82551114648694,0.2527493375872088,12,0.21499967575073242,-0.3625001907348633,-0.5350003242492676,-0.7300004959106445,0.8499994277954102,3,0.09138249626590467,-1.8888998777876966,10.84000015258789,-1.6666613685130731,10.864999771118164,1.5538399239410117,10.949999809265137,0.09138249626590467
4395,2009-12-04,10.800000190734863,10.93000030517578,10.640000343322754,10.704999923706056,25738200.0,0.022727250149756628,-1.5777839943372636,-0.3166683620919794,47.76118836459427,60.0140622502211,-0.02118915585986514,-0.014556846163166881,-0.5308673156985861,-1.164884733428373,26.931893289886876,0.36999988555908025,0.36562677048861225,0.006750154495239968,-0.2720491359241084,0.28554944491458834,-0.13264949071443333,0.14614979970491326,0.20960025787353587,54.16665838825233,-4.735517712759389,0.13939964520967404,12,-0.02500009536743164,-0.5625,-0.8499999046325701,-0.9700002670288086,0.8899993896484375,4,0.09212961740618075,-1.4411751506243864,10.5600004196167,-1.8888998777876966,10.84000015258789,-1.6666613685130731,10.864999771118164,0.09212961740618075
4396,2009-12-07,10.699999809265137,10.869999885559082,10.670000076293944,10.765000343322754,10931000.0,-0.009259294417005237,-2.199996948242125,-0.6842142247653594,41.6243644992917,56.04935405374826,0.08719707450687508,0.10168305467260552,-0.4144437138948689,-1.0198900852638637,26.22968189583945,0.1999998092651385,0.3030885294346053,-0.10025019645690847,-0.36082574983141136,0.16032535691759442,-0.2305379731441608,0.030037580230343863,0.29940863037109366,33.333267106018674,-19.528834149666757,0.13028777668725164,12,0.06000041961669922,-0.46249961853027344,-0.7499995231628436,-0.869999885559082,1.0749998092651367,0,0.09439254643792383,-1.5777839943372636,10.800000190734863,-1.4411751506243864,10.5600004196167,-1.8888998777876966,10.84000015258789,0.09439254643792383
4397,2009-12-08,10.609999656677246,10.729999542236328,10.475000381469727,10.574999809265137,12023000.0,-0.008411229363757489,-1.170217601272655,-0.5384547668652249,40.49381971831514,52.10640036384924,0.16385900372601903,0.20702285957932887,-0.32146153297460955,-0.8852017268947527,25.44326799539159,0.25499916076660156,0.23145565556085046,-0.1932503223419193,-0.44284511772579727,0.056344473041958665,-0.3180477200338583,-0.06845292464998032,0.37942061416625883,25.714166342719917,-21.85007581961526,0.12479739769193864,12,0.13750076293945312,-0.3724994659423828,-0.6687493324279785,-0.7799997329711914,1.0250005722045898,1,0.1008483207466595,-2.199996948242125,10.699999809265137,-1.5777839943372636,10.800000190734863,-1.4411751506243864,10.5600004196167,0.1008483207466595
4398,2009-12-09,10.649999618530273,10.6850004196167,10.5,10.630000114440918,13367000.0,0.003770024801824867,3.111069903468153,0.57141689373297,44.559582675931956,48.61519936133707,0.13578692229996392,0.17148317420639536,-0.3540846028924154,-0.8836593213009589,24.31606063220988,0.18500041961669922,0.1787954914350589,-0.15050034523010325,-0.40579986669475865,0.10479917623455215,-0.27815010596243184,-0.022850584497774662,0.31884385673827964,36.45820915687149,-11.134268076327906,0.12764976073232803,12,0.09750080108642578,-0.38499975204467773,-0.7087492942810059,-0.8199996948242188,1.140000343322754,2,0.09295781786413859,-1.170217601272655,10.609999656677246,-2.199996948242125,10.699999809265137,-1.5777839943372636,10.800000190734863,0.09295781786413859
4399,2009-12-10,11.154999732971193,11.234999656677246,10.68000030517578,10.71500015258789,42289400.0,0.0474178528196616,-1.1764711382212558,22.00052453388021,58.33331974823005,48.97646123254572,-0.3696811108868552,-0.32663610453003145,-0.8500397111425659,-1.3419225448841576,23.198757847240675,0.5850000381469727,0.12413909685727731,0.33949975967407475,0.03939639380445037,0.6396031255436991,0.18944807673926256,0.48955144260888694,-0.6799993515014666,89.47368421052656,40.08643709125399,0.15005168293481203,12,-0.29999971389770685,-0.7500000000000018,-1.2412495613098162,-1.3249998092651385,0.4900007247924787,3,0.04034063828213785,3.111069903468153,10.649999618530273,-1.170217601272655,10.609999656677246,-2.199996948242125,10.699999809265137,0.04034063828213785
4400,2009-12-11,11.199999809265137,11.244999885559082,11.029999732971193,11.210000038146973,22741400.0,0.004034072377512965,4.375008940705198,-0.022727814588196442,60.64515970251921,48.88941531220425,-0.3784467635426907,-0.3618345026330978,-0.8743244899010669,-1.3610052241776778,21.884539327876702,0.21500015258788885,0.0825872462723165,0.36649985313415456,0.020529206093993224,0.7124705001743159,0.1935145296140739,0.5394851766542352,-0.7097994422912599,94.15583048366182,41.21019952846124,0.1729853235200807,12,-0.3399996757507324,-0.7649998664855957,-1.3037495613098145,-1.369999885559082,0.6400003433227539,4,0.018750003725290343,-1.1764711382212558,11.154999732971193,3.111069903468153,10.649999618530273,-1.170217601272655,10.609999656677246,0.018750003725290343
4401,2009-12-14,11.420000076293945,11.44499969482422,11.170000076293944,11.234999656677246,18096200.0,0.01964288131923131,1.3404257046040164,-18.499618539004388,62.576684005729106,49.75772411707362,-0.5864363494696754,-0.569279933879745,-1.0669185789623583,-1.5525078268857389,20.701398375344993,0.274999618530277,0.027392069297718535,0.5600001335144036,0.12585253982268263,0.9941477272061245,0.3429263366685422,0.777073930360265,-0.8996077285766599,97.42271791473539,42.68680906728319,0.2170737968458607,12,-0.46000003814697266,-0.632500171661377,-1.523749828338623,-1.5900001525878906,0.034999847412109375,0,0.023642688466336326,4.375008940705198,11.199999809265137,-1.1764711382212558,11.154999732971193,3.111069903468153,10.649999618530273,0.023642688466336326
4402,2009-12-15,11.364999771118164,11.449999809265135,11.335000038146973,11.335000038146973,13952600.0,-0.0048161387748107964,-6.66671964904461,0.16216035095135242,64.83050659106237,51.459146625415556,-0.5062946239056068,-0.514261922161932,-0.9897442106067533,-1.4687210172803766,19.232612800443405,0.11499977111816229,0.042159879475185846,0.4882498264312751,0.00357668015130308,0.9729229727112472,0.24591325329129,0.7305863995712603,-0.7891309825744628,91.05262576708073,31.412615250918392,0.2423365731399856,12,-0.4024996757507324,-0.41750001907348633,-1.3699994087219238,-1.489999771118164,-0.16499996185302734,1,0.036075658219900664,1.3404257046040164,11.420000076293945,4.375008940705198,11.199999809265137,-1.1764711382212558,11.154999732971193,0.036075658219900664
4403,2009-12-16,11.220000267028807,11.46500015258789,11.204999923706056,11.350000381469727,15798400.0,-0.0127584256057659,-2.2499865890221216,-4.333375719235842,56.8584185627279,53.07589376315574,-0.33718174583779614,-0.3705394190102229,-0.8313743002305571,-1.2961246128653485,17.489471553497495,0.26000022888183416,0.021809991014670516,0.33200030326843155,-0.17419702784638602,0.8381976343832491,0.07890163771102188,0.5850989688258412,-0.5742009968273916,68.78981742903918,10.432394853742338,0.2530986655574091,12,-0.24999999999999822,-0.24999999999999822,-1.2249999046325666,-1.3450002670288068,0.05000019073486506,2,0.0369875180014525,-6.66671964904461,11.364999771118164,1.3404257046040164,11.420000076293945,4.375008940705198,11.199999809265137,0.0369875180014525
4404,2009-12-17,11.125,11.244999885559082,11.050000190734863,11.154999732971193,12483200.0,-0.00846704677075416,-1.1666710818414459,0.2307669735539114,59.49073787906349,54.379177042541215,-0.17165981714523504,-0.26843063569366166,-0.7217363874158114,-1.174278723671904,16.185756272108936,0.19499969482421875,0.020486201776913404,0.22375001907348668,-0.29312184665537444,0.7406218848023478,-0.03468591379094477,0.48218595193791813,-0.3972806415599379,21.839120778898724,-37.346177637084644,0.25843593286443095,12,-0.1549997329711914,-0.1549997329711914,-1.0699996948242188,-1.2100000381469727,0.07999992370605646,3,0.05977527746993494,-2.2499865890221216,11.220000267028807,-6.66671964904461,11.364999771118164,1.3404257046040164,11.420000076293945,0.05977527746993494
4405,2009-12-18,11.84000015258789,11.880000114440918,11.125,11.21500015258789,59943800.0,0.0642696766371138,1.1418445280731988,-20.833518771655314,66.85606491631329,57.182699311099164,-0.8086612283779466,-0.9473355376594661,-1.414617055748078,-1.8564063000669027,16.238668376875694,0.755000114440918,0.05141817083368316,0.8850001811981194,0.22423504447510112,1.5457653179211377,0.5546176128366103,1.2153827495596286,-1.0385527147330453,95.18072704459749,37.25313073378909,0.3303825683615091,12,-0.6624999046325684,-0.6624999046325684,-1.7074999809265137,-1.8475003242492676,-0.8000001907348633,4,-0.016469568607361706,-1.1666710818414459,11.125,-2.2499865890221216,11.220000267028807,-6.66671964904461,11.364999771118164,-0.016469568607361706
4406,2009-12-21,11.56999969482422,11.864999771118164,11.524999618530273,11.845000267028807,23654200.0,-0.0228040924226387,1.1587340032273592,-0.44000091552733805,62.47787138599734,59.62537171861941,-0.4495478992209687,-0.6421311828297345,-1.1214711332414193,-1.5585218511823147,16.140282370945503,0.3400001525878906,0.11875114032168455,0.5717497348785425,-0.13195678197522476,1.2754562517323098,0.21989647645165888,0.9236029933054262,-0.6391259357790471,62.65054842023282,6.015155624811712,0.35185325842688336,12,-0.37999963760376154,-0.39249944686889826,-1.4024996757507342,-1.542500019073488,-0.6749992370605487,0,0.023336254527686284,1.1418445280731988,11.84000015258789,-1.1666710818414459,11.125,-2.2499865890221216,11.220000267028807,0.023336254527686284
4407,2009-12-22,11.859999656677244,11.899999618530273,11.585000038146973,11.670000076293945,16175600.0,0.025064820181694092,1.3333345107111951,-0.6909061274314334,66.50484043552964,62.06373369190804,-0.6074706134735344,-0.8949239348937361,-1.3864128849075126,-1.8192272654948614,15.557268568518518,0.3299999237060529,0.16977095491174055,0.8089997291564917,0.0140380256086452,1.603961432704338,0.41151887738256754,1.2064805809304158,-0.8152307349845813,95.29411896702396,38.12277109331467,0.39748085177392345,12,-0.569999694824217,-0.6724996566772443,-1.6787497997283918,-1.832499980926512,-0.7449998855590803,1,-0.034148376449840145,1.1587340032273592,11.56999969482422,1.1418445280731988,11.84000015258789,-1.1666710818414459,11.125,-0.034148376449840145
4408,2009-12-23,11.869999885559082,11.899999618530273,11.68000030517578,11.84000015258789,8513200.0,0.0008431896434506481,3.8889171461572274,0.15789368013692934,73.22692768920788,63.71857901868336,-0.47630288778396057,-0.8537943625564459,-1.3679818295347008,-1.8041280269101243,15.864038360248248,0.21999931335449396,0.25032091205423335,0.7587499618530273,-0.09361433387186402,1.6111142575779187,0.3325678139905808,1.184932109715474,-0.705498666309154,96.4706172745316,32.142058278313954,0.42618214786244596,12,-0.4050002098083496,-0.682499885559082,-1.625,-1.8025002479553223,-0.6449995040893555,2,-0.05644482584275845,1.3333345107111951,11.859999656677244,1.1587340032273592,11.56999969482422,1.1418445280731988,11.84000015258789,-0.05644482584275845
4409,2009-12-24,11.829999923706055,11.880000114440918,11.75,11.880000114440918,4096000.0,-0.003369836751362598,4.199984741269145,-1.6666878596178911,69.65647000241333,64.71983571867159,-0.3693231653578213,-0.7813990864427147,-1.3050708373282571,-1.7424393200780113,15.873251235515504,0.13000011444091797,0.3490233819909463,0.6727499961853027,-0.231598935337896,1.5770989277085015,0.22057553042370337,1.124924461946902,-0.562528928556878,90.96777686717218,24.30646622283075,0.45217446576159953,12,-0.35500001907348633,-0.6424999237060547,-1.5699999332427979,-1.697500228881836,-0.6149997711181641,3,-0.04733723326744943,3.8889171461572274,11.869999885559082,1.3333345107111951,11.859999656677244,1.1587340032273592,11.56999969482422,-0.04733723326744943
4410,2009-12-28,11.904999732971193,11.975000381469727,11.774999618530273,11.8149995803833,10327600.0,0.0063397979500277035,-1.3529490962537445,-1.7999961853173219,73.217714005151,65.90217238527401,-0.3730300521197609,-0.8038919816934857,-1.358717123162796,-1.7934973547460675,16.58630194284404,0.20000076293945312,0.44573943823489515,0.6882498264312762,-0.24955423348814243,1.6260538863506948,0.21934779647156688,1.1571518563909855,-0.5489747305486627,84.44432670707452,13.006793898542938,0.46890202995970937,12,-0.39249944686889826,-0.6799993515014666,-1.5187497138977069,-1.7149996757507342,-1.0,0,-0.05879880932096704,4.199984741269145,11.829999923706055,3.8889171461572274,11.869999885559082,1.3333345107111951,11.859999656677244,-0.05879880932096704
4411,2009-12-29,11.755000114440918,11.9350004196167,11.6850004196167,11.920000076293945,14801600.0,-0.012599716244835135,1.564094036865503,-1.8333298012121877,71.5630915563027,66.65023738141183,-0.19055191185861808,-0.6224024461696835,-1.1873772108647564,-1.6185884194952713,16.77868942597149,0.25,0.4709476268808306,0.4980001926422126,-0.4604711294611423,1.4564715147455676,0.018764531590536038,0.9772358536938892,-0.29993905137083665,43.58972477961584,-32.24222354201709,0.47923566105167714,12,-0.24249982833862305,-0.5299997329711914,-1.2900002002716064,-1.565000057220459,-0.9049997329711914,1,-0.06082519316265411,-1.3529490962537445,11.904999732971193,4.199984741269145,11.829999923706055,3.8889171461572274,11.869999885559082,-0.06082519316265411
4412,2009-12-30,11.654999732971193,11.795000076293945,11.59000015258789,11.670000076293945,9208400.0,-0.008507050658968063,-1.8275948251481489,0.09091119267114492,68.50828185894412,67.94466663654696,-0.05038780073878968,-0.48505150157695276,-1.0715942647797867,-1.4998353551982877,16.70154113133871,0.2049999237060547,0.48747140885649287,0.35849981307983647,-0.5970605672561735,1.3140601934158465,-0.11928037708816852,0.8362800032478415,-0.11674837895716905,16.882997854853794,-61.28860346750328,0.4777801901680047,12,-0.14249944686889826,-0.4299993515014666,-1.1799998283386248,-1.4649996757507342,-0.6999998092651367,2,-0.06520800451479514,1.564094036865503,11.755000114440918,-1.3529490962537445,11.904999732971193,4.199984741269145,11.829999923706055,-0.06520800451479514
4413,2009-12-31,11.529999732971193,11.739999771118164,11.529999732971193,11.670000076293945,7526400.0,-0.010725010970732418,-1.9999931880573527,9.333142602836514,58.02997517588852,67.78235966952752,0.1376895413072372,-0.3222288405371092,-0.9253300374268694,-1.3579763685836728,16.75534597179035,0.21000003814697088,0.4790145062106479,0.19899983406067,-0.736783479401911,1.134783147523251,-0.2688918226706196,0.6668914907919596,0.4450006484985334,0.0,-73.57183248244957,0.46789165673129035,12,0.0200004577636701,-0.3049993515014666,-1.037499666213991,-1.3324995040893572,-0.43499946594238637,3,-0.03599305910357442,-1.8275948251481489,11.654999732971193,1.564094036865503,11.755000114440918,-1.3529490962537445,11.904999732971193,-0.03599305910357442
4414,2010-01-04,11.524999618530273,11.664999961853027,11.454999923706055,11.65999984741211,16370000.0,-0.000433661279854225,1.8965431059430164,0.9642849844347232,57.08060268865395,66.6961971997876,0.22953457590852544,-0.2542627851250252,-0.8956227639828711,-1.3332607706868096,17.700890013612376,0.21000003814697266,0.47014206851076423,0.14574975967407156,-0.7195051729790087,1.0110046923271518,-0.2868777066524686,0.5783772260006117,0.44110074996948256,13.461467923559404,-55.13108779508706,0.4326274663265404,1,0.1900005340576172,-0.2999992370605469,-1.0324995517730713,-1.3274993896484375,-0.3399991989135742,0,-0.02603030342649193,-1.9999931880573527,11.529999732971193,-1.8275948251481489,11.654999732971193,1.564094036865503,11.755000114440918,-0.02603030342649193
4415,2010-01-05,11.795000076293945,12.0,11.44499969482422,11.479999542236328,30058800.0,0.023427372381822575,-1.8831167544376965,-2.3333333333333335,57.9957314454523,66.19818165083815,-0.053104984019421764,-0.4699951984879043,-1.1424272881950088,-1.5847294640086638,19.017479140565836,0.5550003051757795,0.5056511229805878,0.36600022315979075,-0.4730444459290073,1.2050448922485888,-0.053522111384607385,0.7855225577041889,-0.3400001525878906,63.06309712007686,-1.8048671836754977,0.4195223345443989,1,-0.07250022888183594,-0.557499885559082,-1.3025000095367432,-1.5974998474121094,-0.5150003433227521,1,-0.049173371763834184,1.8965431059430164,11.524999618530273,-1.9999931880573527,11.529999732971193,-1.8275948251481489,11.654999732971193,-0.049173371763834184
4416,2010-01-06,11.710000038146973,11.8100004196167,11.630000114440918,11.739999771118164,14209600.0,-0.007206446595774851,1.117637819128347,-0.09523708606063541,57.26316059989504,65.17132833576764,0.06017007236768457,-0.32195564271764,-1.0284543896888962,-1.484777058632183,20.405218379922715,0.18000030517578125,0.5452264779260503,0.23050017356872488,-0.5428038534341013,1.003804200571551,-0.15615183993268822,0.617152187070138,-0.26500034332275213,47.74778335280759,-13.237603249710155,0.3866520135014127,1,0.012499809265136719,-0.4724998474121094,-1.2237498760223389,-1.5124998092651367,-0.4099998474121076,2,-0.06874468851864879,-1.8831167544376965,11.795000076293945,1.8965431059430164,11.524999618530273,-1.9999931880573527,11.529999732971193,-0.06874468851864879
4417,2010-01-07,11.68000030517578,11.765000343322756,11.595000267028807,11.640000343322756,10256000.0,-0.002561890083131124,-1.6153834867769337,-1.3333439298088272,60.176986669243554,63.72133488910494,0.06923228631432643,-0.2189075026274825,-0.9656868472618125,-1.4356961589349435,21.945428439309932,0.17000007629394887,0.5023683897254703,0.1470004081726053,-0.5127316837204958,0.8067325000657064,-0.18286563777394527,0.47686645411915585,-0.23500061035155895,42.342429032922716,-16.926408756003944,0.3298660459465508,1,0.0424995422363299,-0.4425001144409162,-1.1937501430511457,-1.4825000762939435,-0.2400007247924787,3,-0.07106163544689748,1.117637819128347,11.710000038146973,-1.8831167544376965,11.795000076293945,1.8965431059430164,11.524999618530273,-0.07106163544689748
4418,2010-01-08,11.640000343322756,11.800000190734865,11.595000267028807,11.600000381469727,10274800.0,-0.0034246541787588125,-7.199965667855135,1.0000000000001332,61.67800767350707,62.834839074782025,0.0817753673160393,-0.10639105025542328,-0.8772340903871445,-1.372662125228823,23.60257236496627,0.20499992370605824,0.48918070972421823,0.05750041007995854,-0.45552469222467806,0.5705255123845951,-0.19901214107236065,0.31401296123227773,-0.18390064239502024,35.13523266203874,-27.675696514558233,0.2565125511523184,1,0.08249950408935369,-0.4025001525878924,-1.153750181198122,-1.4425001144409197,-0.06500053405762074,4,-0.05884883156465259,-1.6153834867769337,11.68000030517578,1.117637819128347,11.710000038146973,-1.8831167544376965,11.795000076293945,-0.05884883156465259
4419,2010-01-11,11.604999542236328,11.6850004196167,11.4350004196167,11.6850004196167,11387000.0,-0.0030069415854017123,5.2499314554102545,-2.0000238418805587,42.29506966505741,59.39898970366051,0.0910816479001646,-0.03789154815737206,-0.7875465726329551,-1.3177105229213826,23.932972911420684,0.25,0.43245338665443356,-3.8146972691777137e-07,-0.4719057932298707,0.47190503029041686,-0.2359530873497988,0.23595232441034497,0.3950004577636719,30.08836263281824,-27.445411464878333,0.23595270588007156,1,0.11250066757202148,-0.36749935150146484,-1.1187493801116943,-1.4074993133544922,0.025000572204589844,0,-0.04394651403055916,-7.199965667855135,11.640000343322756,-1.6153834867769337,11.68000030517578,1.117637819128347,11.710000038146973,-0.04394651403055916
4420,2010-01-12,11.40999984741211,11.595000267028807,11.25,11.449999809265135,15429600.0,-0.0168030764770406,1.0909051501166198,0.49999403960086947,44.482766785316784,56.390064729106534,0.23298203923927474,0.18303161212322294,-0.5515713532969357,-1.1045695941667706,23.98958819145222,0.3549995422363281,0.3480556430974975,-0.20550007820129323,-0.6478847274749953,0.2368845710724088,-0.42669240283814425,0.015692246435557777,0.5787001609802243,28.571379914612155,-27.145486730379684,0.22119232463685146,1,0.21500015258789062,-0.1724996566772461,-0.9237496852874756,-1.2124996185302734,0.2700004577636701,1,-0.01971949437373932,5.2499314554102545,11.604999542236328,-7.199965667855135,11.640000343322756,-1.6153834867769337,11.68000030517578,-0.01971949437373932
4421,2010-01-13,11.6899995803833,11.75,11.385000228881836,11.449999809265135,15098400.0,0.024539854225738456,1.0277730682829653,-6.000000000000311,44.0972217623101,53.67772471836942,-0.06393065049878821,-0.07979439898668694,-0.7777928603903934,-1.3654140802841663,23.70769095575705,0.36499977111816406,0.2864116429567716,0.0609996795654304,-0.37265792632666894,0.49465728545752974,-0.15582912338061838,0.2778284825114792,0.26915242767334036,79.99989596283767,28.079375389616693,0.21682880294604936,1,-0.06499958038330078,-0.4524993896484375,-1.1837494373321533,-1.4924993515014648,-0.23999977111816584,2,-0.03507269992550888,1.0909051501166198,11.40999984741211,5.2499314554102545,11.604999542236328,-7.199965667855135,11.640000343322756,-0.03507269992550888
4422,2010-01-14,11.774999618530273,11.800000190734865,11.604999542236328,11.619999885559082,15517400.0,0.007271175466046165,-1.1081103372906624,0.6458328366274817,46.864678366327944,52.43713618397379,-0.14541003507317107,-0.13966400996899964,-0.8133657523414612,-1.4344820822625177,23.45126790145571,0.19500064849853693,0.20633382851534954,0.12549972534179688,-0.294147926686243,0.5451473773698368,-0.08432410067222307,0.3353235513558168,0.15578630920410141,95.45444299370371,47.13808068848395,0.2098238260140197,1,-0.14999961853027344,-0.5374994277954102,-1.2762494087219238,-1.5774993896484375,-0.4349994659423828,3,-0.04033965547208207,1.0277730682829653,11.6899995803833,1.0909051501166198,11.40999984741211,5.2499314554102545,11.604999542236328,-0.04033965547208207
4423,2010-01-15,11.635000228881836,11.875,11.454999923706055,11.864999771118164,21862600.0,-0.011889545153625392,2.3600006103515625,-1.4838705707904436,43.96285688978123,50.97960887298794,0.01234859821854073,0.03480471166304966,-0.6251917141337824,-1.2754507264207717,23.49610449401019,0.4200000762939453,0.13367198855959472,-0.03524966239929128,-0.40335256113589857,0.332853236337316,-0.21930111176759404,0.14880178696901147,0.268554261743164,61.60003662109374,17.90718980455687,0.18405144936830362,1,-0.010000228881835938,-0.38500022888183594,-1.1424999237060547,-1.4375,-0.0950002670288086,4,-0.016759831943490733,-1.1081103372906624,11.774999618530273,1.0277730682829653,11.6899995803833,1.0909051501166198,11.40999984741211,-0.016759831943490733
4424,2010-01-19,11.789999961853027,11.899999618530273,11.579999923706055,11.699999809265135,18908200.0,0.013321850444526051,1.0645177168382258,-0.39130579005855515,46.607675757425675,49.71426935209609,-0.11298979972976753,-0.07148556050870702,-0.7258374335098914,-1.4123996921944304,24.162772921251186,0.31999969482421875,0.07804652110066534,0.0865000724792484,-0.18047328407572039,0.3534734290342172,-0.04698660579823688,0.21998675075673368,-0.5399999618530273,83.07696596407726,42.699050966636975,0.13348667827748462,1,-0.21500015258789062,-0.4499998092651367,-1.2837498188018799,-1.5924997329711914,-0.3400001525878924,1,-0.0182358060461012,2.3600006103515625,11.635000228881836,-1.1081103372906624,11.774999618530273,1.0277730682829653,11.6899995803833,-0.0182358060461012
4425,2010-01-20,11.645000457763672,11.899999618530273,11.425000190734865,11.869999885559082,33950400.0,-0.012298516077905552,2.3333422566364153,-2.4999894036366226,46.74557147960068,48.545648338730054,0.00949293501365922,0.0612988354386097,-0.5349464784410038,-1.2488117978877256,23.120298005435252,0.4749994277954084,0.06644129512092434,-0.048749446868896484,-0.30888859581389383,0.21138970207610086,-0.17881902134139516,0.08132012760360219,-0.382000465393066,50.48554116915054,10.079580206377301,0.13006957447249823,1,-0.07000064849853516,-0.13000059127807617,-1.015000581741333,-1.3550004959106445,-0.1900005340576172,2,-0.0012881359152504546,1.0645177168382258,11.789999961853027,2.3600006103515625,11.635000228881836,-1.1081103372906624,11.774999618530273,-0.0012881359152504546
4426,2010-01-21,11.84000015258789,12.225000381469727,11.664999961853027,12.0600004196167,53670800.0,0.016745357420249185,1.0363644560503678,0.9777814511993015,55.18208779472423,47.99065957489457,-0.18453254617336157,-0.11851214118946274,-0.703731551699061,-1.4246189986839717,22.385163699766643,0.5799999237060547,0.0638193485850227,0.13275022506713796,-0.1283703553088298,0.3938708054431057,0.0021899348791549755,0.26331051525512095,-0.5642601676940906,51.874982863668606,8.142666501467914,0.1305602901879836,1,-0.10249996185302734,-0.2024998664855957,-1.192500114440918,-1.5450000762939453,-0.19499969482421875,3,-0.013513500451867833,2.3333422566364153,11.645000457763672,1.0645177168382258,11.789999961853027,2.3600006103515625,11.635000228881836,-0.013513500451867833
4427,2010-01-22,11.454999923706055,11.914999961853027,11.425000190734865,11.8149995803833,24557600.0,-0.0325169108040666,-1.3333371177631408,1.636360089645277,48.16626304540747,46.489354616216836,0.18460851102900833,0.24726839609701656,-0.29612756224940107,-1.0215919892806742,21.234574558662306,0.4899997711181623,0.02783465284889708,-0.23200001716613805,-0.505753707297373,0.04175367296509691,-0.36887686223175464,-0.09512317210052146,-0.14128952294921682,3.7499657273372113,-43.63405010988829,0.13687684506561734,1,0.2825002670288086,0.18250036239624023,-0.5812499523162842,-1.059999942779541,0.21000003814697266,4,-0.00043650060883648756,1.0363644560503678,11.84000015258789,2.3333422566364153,11.645000457763672,1.0645177168382258,11.789999961853027,-0.00043650060883648756
4428,2010-01-25,11.199999809265137,11.529999732971193,11.135000228881836,11.5,24673800.0,-0.02226103152678305,1.1944437821699703,0.8333346578822582,42.91939142673472,46.558723700847644,0.4141870735037614,0.4737916915284508,-0.026017639434442685,-0.7471504796065425,20.07692305951471,0.39499950408935725,-0.008969073051970256,-0.45350012779235804,-0.7897973919424253,-0.11720286364229082,-0.6216487598673908,-0.2853514957173253,1.0250005722045898,5.963263420558065,-43.82342231243847,0.16814863207503347,1,0.48000049591064453,0.4375004768371582,-0.24499988555908203,-0.8024997711181658,0.32999992370605646,0,0.012500030866691603,-1.3333371177631408,11.454999923706055,1.0363644560503678,11.84000015258789,2.3333422566364153,11.645000457763672,0.012500030866691603
4429,2010-01-26,11.270000457763672,11.369999885559082,11.085000038146973,11.104999542236328,22492600.0,0.0062500580080928625,-1.780487351017408,-0.5500027020755118,37.47017206202209,45.77954650937046,0.3259462096327912,0.3791240762176411,-0.08461921025780939,-0.7936723702198485,18.906766914828506,0.2849998474121094,-0.05193927759184547,-0.3554995059967041,-0.7218312285894157,0.010832216596007527,-0.5386653672930599,-0.1723336447003483,0.933199920654296,16.228102096660717,-30.562309732711146,0.18316586129635604,1,0.38499975204467773,0.36749982833862305,-0.3000001907348633,-0.8650002479553223,0.18999958038330078,1,0.0239573640747599,1.1944437821699703,11.199999809265137,-1.3333371177631408,11.454999923706055,1.0363644560503678,11.84000015258789,0.0239573640747599
4430,2010-01-27,11.204999923706056,11.28499984741211,11.0649995803833,11.270000457763672,21200200.0,-0.0057675715543417105,3.631618045656233,-0.39394044481434165,37.831321425042375,45.083335360785156,0.40097638564462734,0.4100151958391951,-0.008256336981611767,-0.7053326922242906,17.47330237938319,0.2200002670288086,-0.09996255765549655,-0.3855000495910623,-0.7725659621590673,0.0015658629769426113,-0.5790330058750648,-0.19196709330705986,0.9534724411010718,12.068986779288005,-33.171020297979716,0.1935329562840024,1,0.4400000572204572,0.4400000572204572,-0.23499965667724787,-0.7999997138977069,0.48000049591064275,2,0.02186522866820728,-1.780487351017408,11.270000457763672,1.1944437821699703,11.199999809265137,-1.3333371177631408,11.454999923706055,0.02186522866820728
4431,2010-01-28,11.039999961853027,11.3149995803833,10.93000030517578,11.25,28730400.0,-0.0147255656382419,1.2647069548265957,3.2307432729834504,35.520354473401355,43.82285492823775,0.5186155513829718,0.5467339780938563,0.1648110147343047,-0.5187539827575591,16.50117847398215,0.3849992752075213,-0.10540367205999246,-0.5147500038146973,-0.9647965051421288,-0.06470350248726575,-0.739773254478413,-0.2897267531509815,1.0528640358886712,11.16748172769071,-33.016407875214696,0.22502325066371603,1,0.5375003814697266,0.5375003814697266,0.13750028610229492,-0.42749977111816406,0.619999885559082,3,0.03759057638469154,3.631618045656233,11.204999923706056,-1.780487351017408,11.270000457763672,1.1944437821699703,11.199999809265137,0.03759057638469154
4432,2010-01-29,10.895000457763672,11.265000343322756,10.875,11.0600004196167,18741800.0,-0.013134013096954611,-2.804865113812419,0.7857139613353255,33.90928681214423,42.70579158627809,0.5874349164594612,0.6660243052473191,0.31184604460597143,-0.3554344033194834,15.94429452205759,0.3900003433227557,-0.1055405870542998,-0.6217495441436771,-1.156522148225955,-0.08697694006139933,-0.889135846184816,-0.3543632421025382,1.1048344445727523,3.053506246933309,-40.52864188591269,0.2673863020411389,1,0.6549997329711914,0.6549997329711914,0.28874969482421875,-0.2825002670288086,0.9149999618530273,4,0.06883891404204179,1.2647069548265957,11.039999961853027,3.631618045656233,11.204999923706056,-1.780487351017408,11.270000457763672,0.06883891404204179
4433,2010-02-01,11.114999771118164,11.135000228881836,10.885000228881836,10.994999885559082,13498800.0,0.020192685095090868,2.1249843538590834,-0.7272722018322111,40.199997100827865,41.99382729110055,0.319517111822643,0.43567752903271817,0.09760895872760678,-0.5570854128487106,15.614659530263856,0.25,-0.12246851458979613,-0.3810002326965325,-0.9450139876640122,0.18301352227094725,-0.6630071101802724,-0.09899335521279262,0.772351640984617,48.48481345548074,3.0637773284028285,0.2820068774837401,2,0.4350004196166992,0.4350004196166992,0.12375020980834961,-0.49249982833862305,1.0,0,0.04948269924071558,-2.804865113812419,10.895000457763672,1.2647069548265957,11.039999961853027,3.631618045656233,11.204999923706056,0.04948269924071558
4434,2010-02-02,11.225000381469727,11.244999885559082,10.954999923706056,11.074999809265137,15336200.0,0.00989659132853915,2.052637919178414,1.2500059604701619,46.16978174078213,41.92985065345404,0.13515608209010033,0.3183724776392154,-0.0008802760698216616,-0.6550171718964357,15.432667887020601,0.28999996185302557,-0.15110972131740752,-0.255999660491943,-0.8325829799943669,0.3205836590104809,-0.5442913202431559,0.032291999259269843,0.5611158894227763,79.54561710373169,30.67160616793109,0.2882916597512123,2,0.3249998092651367,0.3249998092651367,0.10124945640563965,-0.6025004386901855,0.9099998474121094,1,0.027171433508809573,2.1249843538590834,11.114999771118164,-2.804865113812419,10.895000457763672,1.2647069548265957,11.039999961853027,0.027171433508809573
4435,2010-02-03,11.21500015258789,11.244999885559082,11.050000190734863,11.19499969482422,14938600.0,-0.0008908889569700928,3.874997019764919,0.13333587645513068,38.92774970600592,40.1238130880409,0.08688294310321432,0.2979697017719687,0.023815044828392473,-0.6319256815683154,14.324135904227003,0.19499969482421875,-0.16654794528990635,-0.23699989318847692,-0.805371429305163,0.3313716429282092,-0.52118566124682,0.04718587486986614,0.4800044912153627,77.27283564491204,31.000271380902475,0.2841857680583427,2,0.17999982833862305,0.33500003814697266,0.11624979972839355,-0.5925002098083496,0.9250001907348651,2,0.021845731807907942,2.052637919178414,11.225000381469727,2.1249843538590834,11.114999771118164,-2.804865113812419,10.895000457763672,0.021845731807907942
4436,2010-02-04,10.904999732971193,11.19499969482422,10.895000457763672,11.130000114440918,19542400.0,-0.02764158853311871,-1.4489840404826926,-11.249761586878652,31.645571148332607,38.288180655032576,0.27972146119711816,0.5739985093870423,0.3471455942584001,-0.3098650474106943,13.33041431662674,0.31999969482421875,-0.21022206108239772,-0.5067502975463842,-1.1110704525270556,0.09756985743428714,-0.808910375036719,-0.20459022005604943,0.708004446451735,7.692232451797117,-31.022431610101563,0.30216007749033563,2,0.2975001335144025,0.6450004577636701,0.46375060081481756,-0.2449994087219256,1.3050003051757795,3,0.07152688727604262,3.874997019764919,11.21500015258789,2.052637919178414,11.225000381469727,2.1249843538590834,11.114999771118164,0.07152688727604262
4437,2010-02-05,10.850000381469727,11.020000457763672,10.630000114440918,10.895000457763672,22069800.0,-0.005043498656416845,1.6440694404034526,0.20000000000000157,32.822759303437905,37.166332641332936,0.26806667090574976,0.5940872715805217,0.41188701229588176,-0.2445197456265138,12.70246505122975,0.3900003433227539,-0.25012848890482786,-0.5202496528625495,-1.1599655438862069,0.1194662381611078,-0.8401075983743773,-0.20039170735072176,0.689203380010909,35.77241445615733,-0.045445684478806925,0.3198579455118284,2,0.14999961853027344,0.5774998664855957,0.5187499523162842,-0.19000005722045898,1.7950000762939453,4,0.07465432603354993,-1.4489840404826926,10.904999732971193,3.874997019764919,11.21500015258789,2.052637919178414,11.225000381469727,0.07465432603354993
4438,2010-02-08,10.954999923706056,11.074999809265137,10.704999923706056,10.829999923706056,15988600.0,0.009677376824396733,1.0273979045280062,-2.7777730682829653,31.319906791655683,36.48296983351445,0.13930895401134613,0.4586533515524227,0.32256382077997436,-0.33614250758720665,11.860649969133528,0.36999988555908025,-0.326977127213425,-0.3810000896453847,-1.0331349073608571,0.27113472807008776,-0.7070674985031218,-0.05493268078764757,0.4750994001298121,52.845517108768824,22.055277751471564,0.3260674088577365,2,0.01749992370605291,0.4725003242492658,0.4137504100799543,-0.2949995994567889,1.8249998092651367,0,0.07804659989640572,1.6440694404034526,10.850000381469727,-1.4489840404826926,10.904999732971193,3.874997019764919,11.21500015258789,0.07804659989640572
4439,2010-02-09,11.095000267028807,11.149999618530273,10.829999923706056,11.074999809265137,20816200.0,0.012779584144021472,3.9231040098595615,0.1600036621093608,37.668159900783635,36.464840775263475,-0.031431025447716365,0.2935358403498718,0.19229156981148243,-0.4622951819503154,11.587821134027013,0.319999694824217,-0.36143376330895016,-0.215499782562258,-0.8632154959356697,0.4322159308111537,-0.5393576392489638,0.10835807412444787,0.23908715167966754,75.60980904796877,45.35652872712995,0.3238578566867055,2,-0.12250041961669744,0.33249998092651545,0.2925000190734881,-0.43499994277953924,1.4149999618530291,1,0.09193325638039918,1.0273979045280062,10.954999923706056,1.6440694404034526,10.850000381469727,-1.4489840404826926,10.904999732971193,0.09193325638039918
4440,2010-02-10,11.1850004196167,11.265000343322756,11.020000457763672,11.020000457763672,20032800.0,0.00811177561260168,-1.9696962691096362,8.249809269502926,34.58824849375624,36.361273444191795,-0.1392053816920953,0.19585668943220647,0.11955227618090802,-0.5396199532600505,11.891948039156258,0.2449998855590838,-0.3612609726697027,-0.11424965858459402,-0.7625044859396333,0.5340051687704452,-0.43837707226211364,0.2098777550929256,-0.5550003051757812,87.40159135896263,57.40959318889941,0.3241274136775198,2,-0.23750019073486328,0.24249982833862305,0.2849998474121094,-0.5250000953674316,1.299999237060545,2,0.08493516080687757,3.9231040098595615,11.095000267028807,1.0273979045280062,10.954999923706056,1.6440694404034526,10.850000381469727,0.08493516080687757
4441,2010-02-11,11.279999732971193,11.34000015258789,10.96500015258789,11.130000114440918,18518200.0,0.008493456396110766,1.7777730682829653,0.9090888073288551,45.23160253142064,37.619308524111396,-0.219682513884786,0.07227171068592142,0.03569770323467125,-0.6266916189914937,11.616425570375435,0.375,-0.35215084731469304,0.0012496471405043508,-0.6203600517339698,0.6228593460149785,-0.3095552022967336,0.3120544965777423,-0.6372996139526386,91.54923712774827,55.8320549658808,0.3108048494372371,2,-0.2949995994567889,0.14750051498412908,0.20000028610229315,-0.6074995994567889,1.3400001525878888,3,0.07624119066579405,-1.9696962691096362,11.1850004196167,3.9231040098595615,11.095000267028807,1.0273979045280062,10.954999923706056,0.07624119066579405
4442,2010-02-12,11.300000190734865,11.34000015258789,11.029999732971193,11.03499984741211,15750800.0,0.0017730902692498773,-1.2545438151748503,1.766673448367932,53.12501117586827,39.055421199115884,-0.19689815362905172,0.015663995118510243,0.03004439787379276,-0.6378491214907864,11.173703322201439,0.31000041961669744,-0.33908463084013185,0.04500007629394709,-0.5314318121687052,0.6214319647565993,-0.24321586793737815,0.3332160205252723,-0.6294080703735379,93.7007956794817,51.98017299151929,0.28821594423132607,2,-0.31500005722046076,0.1275000572204572,0.17999982833862127,-0.6275000572204608,1.4049997329711896,4,0.08053095858867665,1.7777730682829653,11.279999732971193,-1.9696962691096362,11.1850004196167,3.9231040098595615,11.095000267028807,0.08053095858867665
4443,2010-02-16,11.4399995803833,11.4399995803833,11.234999656677246,11.345000267028807,16820000.0,0.01238932630843892,3.31581906157769,0.35848751048141125,55.08979676447259,40.04653397952595,-0.3195525241236101,-0.1472426059186649,-0.09287929130008266,-0.7665049698621793,11.1711662031409,0.2049999237060547,-0.30052432298128195,0.19474949836730993,-0.36083907194672094,0.7503380686813408,-0.08304478678970639,0.47254378352432624,-0.7426311387329108,100.0,52.7804901827748,0.2777942851570158,2,-0.4049997329711914,-0.012499332427978516,0.04000043869018555,-0.7674994468688965,1.205000877380371,1,0.10533224838982003,-1.2545438151748503,11.300000190734865,1.7777730682829653,11.279999732971193,-1.9696962691096362,11.1850004196167,0.10533224838982003
4444,2010-02-17,11.574999809265135,11.649999618530273,11.484999656677244,11.53499984741211,12950400.0,0.011800719740700405,-1.3571365317674604,0.4210552733551243,60.63218784546729,42.458138217243864,-0.44665476689085537,-0.31534381862436867,-0.19985643200041459,-0.8830342975942642,11.136083822546405,0.21000003814697266,-0.2374431313755032,0.3404997348785379,-0.17777571113343527,0.8587751808905111,0.08136201187255132,0.5996374578845245,-0.8330734992907711,89.05111419875954,35.84095145505848,0.2591377230059868,2,-0.43499994277953924,-0.14749956130981268,-0.09499979019164861,-0.9024996757507306,0.5299997329711932,2,0.10410366683043248,3.31581906157769,11.4399995803833,-1.2545438151748503,11.300000190734865,1.7777730682829653,11.279999732971193,0.10410366683043248
4445,2010-02-18,11.630000114440918,11.65999984741211,11.505000114440918,11.604999542236328,9300600.0,0.004751646313787328,2.6470509037462553,0.6250149011754325,68.09817350796699,46.50842736831436,-0.48790502543859304,-0.3916032334251298,-0.23335385895559213,-0.9149048949698315,11.72004857254551,0.1549997329711914,-0.20130084001401372,0.3962500572204597,-0.11956167845246135,0.9120617928933807,0.13834418938400006,0.6541559250569193,-0.8154279397820812,95.68348976343378,35.62036720053021,0.25790586783646036,2,-0.4850001335144043,-0.2024998664855957,-0.15249991416931152,-0.9574999809265137,0.6649999618530273,3,0.07566638914717005,-1.3571365317674604,11.574999809265135,3.31581906157769,11.4399995803833,-1.2545438151748503,11.300000190734865,0.07566638914717005
4446,2010-02-19,11.68000030517578,11.729999542236328,11.585000038146973,11.585000038146973,9731800.0,0.0042992424972359,-2.052612558349646,3.799923707800806,75.57003014480938,51.25812412846675,-0.46534653741987597,-0.4787506037986926,-0.2576030177094726,-0.9465189697329084,11.382701489634272,0.14499950408935547,-0.18896471193243158,0.4542502403259263,-0.025686905719732422,0.934187386371585,0.21428166730309783,0.6942188133487548,-0.780885363241616,92.85724990224809,24.525995445018836,0.239968573022829,2,-0.46250057220458807,-0.2525000572204572,-0.24875020980834783,-1.0075001716613752,0.625,4,0.06892117555380062,2.6470509037462553,11.630000114440918,-1.3571365317674604,11.574999809265135,3.31581906157769,11.4399995803833,0.06892117555380062
4447,2010-02-22,11.449999809265135,11.68000030517578,11.40999984741211,11.664999961853027,16983800.0,-0.019691822765511735,1.2040778195576698,-2.2631531395874727,60.84141795536062,54.53829203554507,-0.15788944209285383,-0.2626079571425759,-0.001091767361488749,-0.7055901710876302,11.642451333133295,0.2700004577636701,-0.162041862141173,0.22449975013732804,-0.25493952866133185,0.7039390289359879,-0.015219889262002795,0.46421938953665887,-0.4511787152947111,43.43438430193878,-26.275143701293857,0.23971963939933022,2,-0.17000007629394354,-0.022499561309812677,-0.018749713897703302,-0.7374997138977033,0.8299999237060582,0,0.10218341447894219,-2.052612558349646,11.68000030517578,2.6470509037462553,11.630000114440918,-1.3571365317674604,11.574999809265135,0.10218341447894219
4448,2010-02-23,11.34000015258789,11.454999923706055,11.234999656677246,11.380000114440918,16508400.0,-0.009606957075076528,1.3157973989730412,0.1860462021610673,53.721675256936514,56.322015964006496,0.01393066454340719,-0.14923331893641745,0.1333975168447914,-0.5832748367784646,11.95342838147334,0.2200002670288086,-0.08659041392821365,0.10750007629394531,-0.37445310086267014,0.5894532534505608,-0.13347651228436241,0.34847666487225304,-0.2534376448255582,21.21222630022445,-45.30112565829503,0.24097658857830775,2,0.00749969482421875,0.08750009536743164,0.09124994277954102,-0.627500057220459,0.7950000762939453,1,0.12037034856711704,1.2040778195576698,11.449999809265135,-2.052612558349646,11.68000030517578,2.6470509037462553,11.630000114440918,0.12037034856711704
4449,2010-02-24,11.539999961853027,11.539999961853027,11.354999542236328,11.375,12921000.0,0.01763666724638413,1.242429847123082,-4.125002980235081,59.365990592976694,59.07509841947544,-0.12997606322043076,-0.34569212080009315,-0.0555638804096894,-0.7718265168179919,12.019945934490583,0.19999980926513672,-0.0011963719063938782,0.29399991035461426,-0.20712083841221762,0.7951206591214461,0.04343953597119743,0.5445602847380311,-0.37622500995381536,61.61623751312507,-3.390038976758774,0.25056037438341616,2,-0.19250011444091797,-0.11249971389770508,-0.10249996185302734,-0.8274998664855957,0.5799999237060547,2,0.09575394276978932,1.3157973989730412,11.34000015258789,1.2040778195576698,11.449999809265135,-2.052612558349646,11.68000030517578,0.09575394276978932
4450,2010-02-25,11.449999809265135,11.489999771118164,11.21500015258789,11.324999809265135,18623800.0,-0.007798973386949681,1.6829241061044018,0.7575759327225963,67.98680844420707,61.60345463200727,0.0017515540370443006,-0.24917122276926662,0.04320575378701186,-0.6653565248302176,12.204326769906272,0.3249998092651367,0.08395164829711099,0.19174976348876704,-0.31706995776625746,0.7005694847437915,-0.0626600971387461,0.4461596241162802,0.2799997329711932,45.63105537613666,-25.525208368511585,0.25440986062751236,2,-0.07000017166137518,-0.022499561309812677,0.0075001716613787295,-0.7100000381469709,0.8550004959106445,3,0.05720521780630761,1.242429847123082,11.539999961853027,1.3157973989730412,11.34000015258789,1.2040778195576698,11.449999809265135,0.05720521780630761
4451,2010-02-26,11.454999923706055,11.494999885559082,11.34000015258789,11.460000038146973,12100000.0,0.0004366912248219279,3.1333367241839705,-0.04000091552734375,70.64844638983858,63.55050298911508,0.02702805651100526,-0.2334558644552498,0.04012167918502385,-0.6518543009387372,11.998205401878725,0.1549997329711914,0.146658672594441,0.17599987983703613,-0.3291794699558661,0.6811792296299384,-0.07658979505941588,0.42858955473348814,0.2646996307373044,51.61283706736035,-23.027035380646957,0.25258967489645134,2,0.017499923706054688,-0.027499675750732422,0.08999991416931152,-0.6675000190734863,0.8450002670288104,4,0.07333043720493748,1.6829241061044018,11.449999809265135,1.242429847123082,11.539999961853027,1.3157973989730412,11.34000015258789,0.07333043720493748
4452,2010-03-01,11.645000457763672,11.670000076293945,11.454999923706055,11.46500015258789,12703000.0,0.016586690119867464,-1.149993324305251,-35.999237078008775,72.25806531003003,65.45808838306591,-0.12168405486491274,-0.3840792841061127,-0.14394239213822857,-0.8246145547935253,11.37671655144621,0.21500015258789062,0.21863796667764923,0.3285004138946537,-0.1679299923719455,0.8249308201612529,0.0802852107613532,0.5767156170279542,0.06460510864257785,94.50557742369557,16.40211601121534,0.24821520313329992,3,-0.1725006103515625,-0.3725004196166992,0.04249978065490723,-0.7200002670288086,0.8099994659423828,0,0.05667666994139853,3.1333367241839705,11.454999923706055,1.6829241061044018,11.449999809265135,1.242429847123082,11.539999961853027,0.05667666994139853
4453,2010-03-02,11.664999961853027,11.699999809265135,11.539999961853027,11.59000015258789,17122200.0,0.0017174326580657873,1.2069019948304394,0.416664900606112,69.93005500632229,66.49118473427203,-0.11891613179440164,-0.3802574609790774,-0.15297615793452657,-0.8308347455050829,10.742513714611434,0.1599998474121076,0.2585743381321741,0.32099990844726634,-0.189176485545282,0.8311763024398147,0.06591171145099217,0.5760881054435405,-0.4499998092651367,92.78353150765236,13.771251387437104,0.2550881969962739,3,-0.19250011444091797,-0.4850001335144043,0.022500276565551758,-0.4874997138977051,0.75,1,0.052721797953651395,-1.149993324305251,11.645000457763672,3.1333367241839705,11.454999923706055,1.6829241061044018,11.449999809265135,0.052721797953651395
4454,2010-03-03,11.529999732971193,11.6899995803833,11.470000267028807,11.649999618530273,11035000.0,-0.011573101527930785,1.1999952316238882,-1.6000025431379543,61.69488895354483,65.77970867266956,0.010090695785862636,-0.23319172693404688,-0.00529020433238081,-0.6816624594852794,10.550944895897283,0.21999931335449396,0.2796529301032251,0.17074971199035893,-0.3426729630355556,0.6841723870162735,-0.08596162552259834,0.4274610495033162,-0.3052995872497579,64.94841306515136,-12.46554848813902,0.25671133751295716,3,-0.05749988555908381,-0.34999990463257014,0.1287505626678449,-0.19499969482422053,0.8299999237060511,2,0.05247185688830358,1.2069019948304394,11.664999961853027,-1.149993324305251,11.645000457763672,3.1333367241839705,11.454999923706055,0.05247185688830358
4455,2010-03-04,11.460000038146973,11.585000038146973,11.4350004196167,11.524999618530273,12892600.0,-0.006071092493094232,-1.6087158435958038,0.5416636864315938,56.20690380917048,63.628250190931894,0.05972012696451756,-0.15167247518025562,0.053793246300571695,-0.5983127225793705,10.397629183821191,0.14999961853027344,0.2857782203689343,0.0885000228881836,-0.4221146324311196,0.5991146782074868,-0.1668073047714671,0.3438073505478343,-0.22579389915466308,33.3333333333335,-40.54554679358601,0.2553073276596514,3,-0.0025000572204589844,-0.2800002098083496,0.1862502098083496,-0.1099996566772461,0.7849998474121094,3,0.05759160953011899,1.1999952316238882,11.529999732971193,1.2069019948304394,11.664999961853027,-1.149993324305251,11.645000457763672,0.05759160953011899
4456,2010-03-05,11.6850004196167,11.69499969482422,11.4350004196167,11.520000457763672,12328800.0,0.019633541075110506,1.8108255792973336,-2.53847733908476,61.631422028657425,63.716028421298205,-0.18382786315300947,-0.3322769955316254,-0.17102967112325373,-0.8066829450131916,9.667262287965011,0.2599992752075213,0.27503648264083225,0.27450037002563477,-0.20424684075141997,0.7532475808026895,0.0351267646371074,0.5138739754141621,-0.4414784072189324,94.33983992629763,22.01950207506286,0.23937360538852773,3,-0.22750043869018555,-0.5050005912780762,-0.04000043869018555,-0.33500003814697266,0.6799993515014648,4,0.05305946626396585,-1.6087158435958038,11.460000038146973,1.1999952316238882,11.529999732971193,1.2069019948304394,11.664999961853027,0.05305946626396585
4457,2010-03-08,11.65999984741211,11.795000076293945,11.625,11.635000228881836,8997200.0,-0.0021395439714849696,-6.555546136565931,0.15151287460624802,57.14285714285715,64.09615974195606,-0.14070249803646462,-0.2566399450824619,-0.15548748067081064,-0.765986793844764,8.286923405057713,0.1700000762939453,0.2450215321486553,0.20899982452392507,-0.2024111111812612,0.6204107602291113,0.0032943566713310446,0.4147052923765191,-0.4073482790769951,62.49990065883063,-6.05810868085063,0.20570546785259344,3,-0.1549997329711914,-0.44749975204467773,-0.08249950408935547,-0.3099994659423828,0.7600002288818359,0,0.05488853788148207,1.8108255792973336,11.6850004196167,-1.6087158435958038,11.460000038146973,1.1999952316238882,11.529999732971193,0.05488853788148207
4458,2010-03-09,11.8100004196167,11.875,11.600000381469727,11.75,13357200.0,0.012864543239070603,1.8947392196919124,2.4000534065766383,57.556278970499356,63.8950806727919,-0.24252660551026395,-0.35763803918435677,-0.3137208128050908,-0.8979029882076688,7.178140266138833,0.27499961853027344,0.20096220194455938,0.3162503719329841,-0.053755017685464423,0.6862557615514326,0.13124767712375984,0.5012530667422084,-0.5356549109632311,85.22735400641129,18.465908415694187,0.1850026948092247,3,-0.2650003433227539,-0.5575003623962402,-0.26000022888183594,-0.46000003814697266,0.7549991607666016,1,0.05461468934564939,-6.555546136565931,11.65999984741211,1.8108255792973336,11.6850004196167,-1.6087158435958038,11.460000038146973,0.05461468934564939
4459,2010-03-10,12.114999771118164,12.135000228881836,11.755000114440918,11.765000343322756,24464200.0,0.02582551572096925,-1.054055307972462,5.833283000874165,63.43488416695682,63.389311308652985,-0.5111361481856918,-0.6137719146967378,-0.6222890311854563,-1.1856550634138827,6.644170939674504,0.38000011444091797,0.20942154757197606,0.5702497482299798,0.1534388415829131,0.9870606548770464,0.36184429490644554,0.778655201553514,-0.8046149929839039,97.1427909695192,32.633640864747406,0.20840545332353363,3,-0.3774995803833008,-0.7324995994567871,-0.5649995803833008,-0.7649993896484375,0.36499977111816406,2,0.024762707090598246,1.8947392196919124,11.8100004196167,-6.555546136565931,11.65999984741211,1.8108255792973336,11.6850004196167,0.024762707090598246
4460,2010-03-11,12.135000228881836,12.335000038146973,12.020000457763672,12.020000457763672,17979000.0,0.0016508838746618348,-4.478264475146369,0.32857131179479243,62.81688824128642,62.519138181036084,-0.47354966525125164,-0.5891580172923092,-0.6481173689988378,-1.1895538760346618,6.765135241547371,0.3149995803833008,0.24359244088601173,0.5427502155303952,0.08413115028844409,1.0013692807723462,0.3134406829094196,0.7720597481513707,-0.7586462146877704,77.77778955153975,16.15824209456595,0.22930953262097517,3,-0.25,-0.6525001525878906,-0.5850000381469727,-0.7849998474121094,0.314999580383299,3,0.018541361644139,-1.054055307972462,12.114999771118164,1.8947392196919124,11.8100004196167,-6.555546136565931,11.65999984741211,0.018541361644139
4461,2010-03-12,12.140000343322756,12.239999771118164,12.06999969482422,12.135000228881836,12833400.0,0.00041204073725675805,-1.5184975875783642,0.04347934254392602,72.25806531003013,62.5191381810361,-0.4147828841442234,-0.5548742541936402,-0.6541717441176029,-1.1776211174896698,7.196987865763177,0.17000007629394354,0.2532498048685312,0.5047502994537378,0.00958961162507066,0.999910987282405,0.25716995553940336,0.7523306433680723,-0.6677817267334003,73.46941688302782,9.155085761593753,0.24758034391433384,3,-0.25500011444091975,-0.6575002670288104,-0.6675002574920672,-0.7899999618530291,0.4899997711181623,4,0.008649055952793194,-4.478264475146369,12.135000228881836,-1.054055307972462,12.114999771118164,1.8947392196919124,11.8100004196167,0.008649055952793194
4462,2010-03-15,12.210000038146973,12.25,12.119999885559082,12.149999618530273,11841800.0,0.0057660373018619815,-1.1666706403134413,11.99980926949793,78.80792066951668,63.5055676991688,-0.44277117267117916,-0.583099307455889,-0.7212102292136642,-1.2325040700913803,7.662329623241165,0.13000011444091797,0.260459956039238,0.5292500019073483,-0.002116580435043147,1.0606165842497397,0.26356671073615345,0.7949332930785431,-0.6515032794018563,82.99318933493187,12.680349184168037,0.2656832911711955,3,-0.3249998092651367,-0.7274999618530273,-0.8337500095367432,-0.8599996566772461,0.48499965667724787,0,0.012694490785170709,-1.5184975875783642,12.140000343322756,-4.478264475146369,12.135000228881836,-1.054055307972462,12.114999771118164,0.012694490785170709
4463,2010-03-16,12.645000457763672,12.6850004196167,12.43000030517578,12.475000381469727,33800200.0,0.03562656988187163,1.040000915527358,2.833314789795756,81.66187279582586,65.72412145942226,-0.8092396382599905,-0.9730859947558148,-1.1441039023534536,-1.646431508844028,8.946297028170836,0.47500038146972656,0.27810861673818366,0.9040003776550289,0.23272800362688884,1.575272751683169,0.568364190640958,1.2396365646690999,-1.00885337107837,95.69893024438666,23.28279756859189,0.3356361870140702,3,-0.5850000381469727,-0.9500002861022949,-1.4312503337860107,-1.2950000762939453,0.9799995422363281,1,-0.017793623829533534,-1.1666706403134413,12.210000038146973,-1.5184975875783642,12.140000343322756,-4.478264475146369,12.135000228881836,-0.017793623829533534
4464,2010-03-17,12.779999732971193,12.829999923706055,12.5649995803833,12.6850004196167,21365000.0,0.010676098878639184,1.7179564928205329,0.5588192395292322,87.15081685626487,69.16233402021052,-0.8362167677241334,-1.0679345473689192,-1.2650169195306784,-1.7578419685318867,10.256286015085541,0.2650003433227539,0.28385461212136676,0.9787496566772482,0.16832490793121124,1.7891744054232852,0.5735372823042297,1.3839620310502667,-1.017990246334124,93.8271328763545,17.278361973824744,0.4052123743730181,3,-0.6474995613098162,-0.9499998092651385,-1.5799996852874774,-1.4299993515014666,0.8500003814697248,2,-0.016823173480451037,1.040000915527358,12.645000457763672,-1.1666706403134413,12.210000038146973,-1.5184975875783642,12.140000343322756,-0.016823173480451037
4465,2010-03-18,12.510000228881836,12.75,12.484999656677244,12.725000381469727,21413600.0,-0.021126722201158077,1.0000071975586016,-2.2631758588149835,75.66910336992716,70.7220763914627,-0.4488084479876626,-0.7680032651030402,-0.9924824005663169,-1.4681389459125462,11.45990885756944,0.29500007629394887,0.2926241760853845,0.6647501468658454,-0.2002444704393742,1.529744764171065,0.23225283821323472,1.0972474555184561,-0.5984720810551085,57.89478967723144,-20.907334526911036,0.43249730865261,3,-0.2950000762939453,-0.6125001907348633,-1.3100001811981201,-1.1599998474121094,1.1849994659423846,3,-0.002398136378626514,1.7179564928205329,12.779999732971193,1.040000915527358,12.645000457763672,-1.1666706403134413,12.210000038146973,-0.002398136378626514
4466,2010-03-19,12.484999656677244,12.574999809265135,12.375,12.484999656677244,22038600.0,-0.001998446982188873,1.2222163353536868,-0.0,72.22219699274743,72.39755859700607,-0.3334610532750677,-0.7163284880208192,-0.9624448312816192,-1.4202666091459388,12.28493653954888,0.19999980926513494,0.3294238154141773,0.5994996070861802,-0.307037511447966,1.5060367256203264,0.14623104781910712,1.0527681663532533,-0.44488546022741104,51.40841570526873,-24.3577767969282,0.4532685592670729,3,-0.2699995040893537,-0.5874996185302717,-1.2974994182586652,-1.1349992752075178,0.7800006866455114,4,-0.0028033518922357947,1.0000071975586016,12.510000228881836,1.7179564928205329,12.779999732971193,1.040000915527358,12.645000457763672,-0.0028033518922357947
4467,2010-03-22,12.619999885559082,12.6899995803833,12.175000190734865,12.390000343322756,16329600.0,0.010812994200575465,1.7837885208210806,100.0,73.8154467569382,74.20413279549928,-0.35533145342824923,-0.8002080622739136,-1.0897683676360792,-1.5296214589444865,13.558337646186388,0.5149993896484357,0.3918298248493297,0.6759998321533196,-0.26264195147456526,1.6146416157812045,0.20667894033937806,1.1453207239672611,-0.4693016872933775,67.93891240315824,-5.4402851117823445,0.46932089181394204,3,-0.3274998664855957,-0.690000057220459,-1.4137496948242188,-1.2699995040893555,0.4899997711181623,0,0.0007924111705641668,1.2222163353536868,12.484999656677244,1.0000071975586016,12.510000228881836,1.7179564928205329,12.779999732971193,0.0007924111705641668
4468,2010-03-23,12.704999923706055,12.71500015258789,12.475000381469727,12.71500015258789,17656000.0,0.006735343812818595,46.99885561701316,-0.04347934254391091,80.05114228668053,76.05038369769079,-0.3352833572386089,-0.8197304367747513,-1.1646562130017166,-1.5805572659018452,14.365399163554693,0.23999977111816406,0.433921193114875,0.6927498817443851,-0.25938053767459834,1.6448803011633686,0.21668467203489428,1.168815091453876,-0.5299997329711896,80.91602275424161,6.203102664976271,0.4760652097094917,3,-0.2799997329711914,-0.682499885559082,-1.4987497329711914,-1.3549995422363281,0.5950002670288104,1,-0.0007871097160083718,1.7837885208210806,12.619999885559082,1.2222163353536868,12.484999656677244,1.0000071975586016,12.510000228881836,-0.0007871097160083718
4469,2010-03-24,12.645000457763672,13.0,12.619999885559082,12.920000076293945,24294400.0,-0.0047225081702229055,-1.3384567531720601,27.49933244325768,80.46272556596494,78.01103228932175,-0.2147838707730365,-0.7090561981312824,-1.0939049087411128,-1.4837023818624218,15.805049686261817,0.38000011444091797,0.49355900872186,0.5775003910064704,-0.38740213908670107,1.542402921099642,0.0950491259598838,1.059951656053057,-0.4700002670288068,56.96974250787494,-22.028243616684506,0.482451265046586,3,-0.1100006103515625,-0.5375003814697266,-1.413750410079956,-1.2950000762939453,0.3449993133544922,2,0.07750094952623243,46.99885561701316,12.704999923706055,1.7837885208210806,12.619999885559082,1.2222163353536868,12.484999656677244,0.07750094952623243
4470,2010-03-25,12.104999542236328,12.5649995803833,12.074999809265135,12.529999732971193,37962200.0,-0.04270469719088055,-1.0206190432181834,1.5454573828366194,59.29201112506922,76.57035960210386,0.358180411334418,-0.12381645969711919,-0.542918948322578,-0.9158391572182669,16.117312703972186,0.5700006484985369,0.5341767312644059,0.004749488830565696,-0.9153275845891518,0.9248265622502831,-0.45528904787929214,0.46478802554042353,0.8950004577636719,3.2432137065139344,-70.76494547766697,0.4600385367098585,3,0.43250036239624023,0.0025005340576171875,-0.8212494850158691,-0.7549991607666016,1.4850006103515625,3,0.1259810516211597,-1.3384567531720601,12.645000457763672,46.99885561701316,12.704999923706055,1.7837885208210806,12.619999885559082,0.1259810516211597
4471,2010-03-26,12.295000076293945,12.414999961853027,12.19499969482422,12.19499969482422,20463600.0,0.015696038103485632,-3.3999885559519796,-0.23529490962536928,63.09278204560484,74.82423308833589,0.2150987127715247,-0.2610434700868467,-0.7285267361532668,-1.0722785371931671,16.46741923489908,0.3100004196166992,0.544529378695394,0.15275001525878906,-0.7187125760964328,1.024212606614011,-0.28298128041882187,0.5884813109364,0.7049999237060547,23.783807747545595,-49.54521841179718,0.4357312956776108,3,0.24249982833862305,-0.1875,-1.0087499618530273,-0.9449996948242188,0.7200002670288104,4,0.11386739404984803,-1.0206190432181834,12.104999542236328,-1.3384567531720601,12.645000457763672,46.99885561701316,12.704999923706055,0.11386739404984803
4472,2010-03-29,12.30500030517578,12.385000228881836,12.145000457763672,12.3149995803833,13718000.0,0.0008133573663910987,2.199984741269145,-0.09999237063459201,60.83150354528818,72.50974761605393,0.24584461848552408,-0.23090137248276754,-0.7366676708867264,-1.0515121683833843,17.48897580599026,0.23999977111816406,0.5577052704919652,0.12975025177001775,-0.7119052550434599,0.9714057585834954,-0.2910775016367211,0.5505780051767566,0.6764996910095231,24.86491334968493,-45.01922426175885,0.42082775340673906,3,0.23249959945678889,-0.19750022888183416,-0.9825003147125226,-0.9549999237060529,0.8049993515014648,0,0.0780170673984606,-3.3999885559519796,12.295000076293945,-1.0206190432181834,12.104999542236328,-1.3384567531720601,12.645000457763672,0.0780170673984606
4473,2010-03-30,12.279999732971193,12.3149995803833,12.119999885559082,12.210000038146973,12786200.0,-0.002031740884563038,1.7857220708446866,-7.000476871720441,54.114708116497546,68.83906886719087,0.23872997702742893,-0.16597375039649087,-0.7055466894720563,-0.9958973773021782,18.476446862815386,0.19499969482421875,0.5574379584451385,0.07399969100952397,-0.733404214463949,0.8814035964829969,-0.3297022617272116,0.47770164374625956,0.6833702594757067,22.162149344336495,-42.44504065743742,0.4037019527367365,3,0.2575001716613752,-0.17249965667724787,-0.9262497425079363,-0.9299993515014666,0.5250005722045863,1,0.0675895718041053,2.199984741269145,12.30500030517578,-3.3999885559519796,12.295000076293945,-1.0206190432181834,12.104999542236328,0.0675895718041053
4474,2010-03-31,12.135000228881836,12.270000457763672,12.100000381469727,12.210000038146973,15088600.0,-0.011807777462733982,-1.344836658050683,-1.0714305177111445,50.0,65.98694627053231,0.3158271759269624,0.02811637484978391,-0.5609823626610595,-0.8191394592481291,19.390654434824917,0.17999935150146662,0.5384154597748001,-0.10124983787536657,-0.8448248922296226,0.6423252164788895,-0.4730373650524946,0.2705376893017615,0.8106023599014289,12.244989314950436,-48.602000345668536,0.3717875271771278,3,0.4024996757507324,-0.027500152587890625,-0.7475001811981201,-0.7849998474121094,0.5900001525878906,2,0.0960032912962192,1.7857220708446866,12.279999732971193,2.199984741269145,12.30500030517578,-3.3999885559519796,12.295000076293945,0.0960032912962192
4475,2010-04-01,12.119999885559082,12.364999771118164,11.975000381469727,12.270000457763672,15551200.0,-0.001236122211769941,1.294119462014221,2.00001271568989,49.53269986817908,63.465891034469166,0.30138167533975313,0.10023666397392361,-0.5419259917571786,-0.7760574753714167,20.154054187321428,0.3899993896484375,0.4697532599045591,-0.14925017356872594,-0.800639514610296,0.5021391674728442,-0.4749448440895119,0.17644449695206,0.8081906476338201,32.95446417540688,-25.209617929842906,0.3256946705207854,4,0.36750030517578125,-0.012499809265136719,-0.7324998378753662,-0.7574996948242188,1.4000005722045898,3,0.07178216945329208,-1.344836658050683,12.135000228881836,1.7857220708446866,12.279999732971193,2.199984741269145,12.30500030517578,0.07178216945329208
4476,2010-04-05,12.30500030517578,12.390000343322756,12.05500030517578,12.05500030517578,15765800.0,0.015264061168608123,-1.6800003051758097,-1.6666603088621437,52.10643418743845,61.05377852674698,0.09852408193802731,-0.03787522501567331,-0.726923421027287,-0.942952071859958,21.123172979348904,0.3350000381469762,0.37596865970023075,0.004750251770017755,-0.5857310497969763,0.5952315533370118,-0.29049039901348017,0.2999909025535157,0.5850626219481949,79.51806121440592,23.4828436379265,0.2952406507834974,4,0.1824998855590838,-0.13500022888183416,-0.9012503623962385,-0.8775000572204572,1.045000076293947,0,0.1044290788738631,1.294119462014221,12.119999885559082,-1.344836658050683,12.135000228881836,1.7857220708446866,12.279999732971193,0.1044290788738631
4477,2010-04-06,12.300000190734865,12.350000381469727,12.175000190734865,12.225000381469727,11589200.0,-0.00040634817691242997,-1.0000000000000202,0.299999237060554,40.54794678032019,56.66453458159584,0.05962933177144336,0.018477884225880814,-0.7095667493501647,-0.9195317206782079,21.74513965669773,0.1750001907348615,0.314400562532116,-0.032249879837033646,-0.5402435618967907,0.4757438022227234,-0.28624672086691305,0.22174696119284576,0.5534602345629391,78.3132142504235,26.1676534464492,0.25399684102987863,4,0.18749999999999822,-0.08249998092651545,-0.8500001430511492,-0.8724999427795428,1.625,1,0.0581300928049151,-1.6800003051758097,12.30500030517578,1.294119462014221,12.119999885559082,-1.344836658050683,12.135000228881836,0.0581300928049151
4478,2010-04-07,12.454999923706055,12.515000343322756,12.345000267028807,12.399999618530273,16810800.0,0.012601604111188935,-1.0606193718427397,0.7333392673219312,41.19242747302441,52.301168126824656,-0.15037588663905943,-0.09035504730581856,-0.841933375633662,-1.0574977989296315,22.2722511029319,0.21500015258789062,0.2688837204589234,0.0904998779296875,-0.3560766011261016,0.5370763569854766,-0.13278836159820706,0.31378811745758206,0.3633220998386264,88.88881039716978,40.280063398326554,0.2232882395278944,4,-0.18499994277954102,-0.23749971389770508,-1.0824999809265137,-1.0274996757507324,1.2650003433227521,2,0.05258930044025978,-1.0000000000000202,12.300000190734865,-1.6800003051758097,12.30500030517578,1.294119462014221,12.119999885559082,0.05258930044025978
4479,2010-04-08,12.414999961853027,12.5,12.3149995803833,12.375,14317800.0,-0.003211558578727458,-1.3124936670382004,0.7272679983354141,47.05882005582675,50.9419246746866,-0.16364112068568204,-0.02817183126129308,-0.7815551398971401,-1.002918917374057,21.896895402698437,0.18500041961669922,0.20188028912596856,0.03549990653991664,-0.3956783980273286,0.4666782111071619,-0.18008924574370688,0.25108905882354016,0.3695891960086559,81.48140953073896,32.6408262770623,0.21558915228362283,4,-0.1699995994567871,-0.19749975204467773,-1.0887501239776611,-0.9874997138977051,0.8400001525878906,3,0.03141364031583471,-1.0606193718427397,12.454999923706055,-1.0000000000000202,12.300000190734865,-1.6800003051758097,12.30500030517578,0.03141364031583471
4480,2010-04-09,12.359999656677244,12.475000381469727,12.225000381469727,12.425000190734865,12381000.0,-0.004430149443800269,2.0302862163036943,-1.6250149011754935,46.20061336533499,49.0650170435455,-0.07673456532812928,0.04695663778987935,-0.7043000312383558,-0.9332720110296631,20.79858878245596,0.25,0.1083025883395301,-0.030750370025636187,-0.4465346846488174,0.38503394459754503,-0.2386425273372268,0.17714178728595442,0.39220595012876025,66.30420134965586,17.053609869860054,0.2078921573115909,4,-0.11499929428100408,-0.1424994468688947,-1.033749818801878,-0.932499408721922,1.0950002670288104,4,0.029530803797012783,-1.3124936670382004,12.414999961853027,-1.0606193718427397,12.454999923706055,-1.0000000000000202,12.300000190734865,0.029530803797012783
4481,2010-04-12,12.244999885559082,12.395000457763672,12.15999984741211,12.324999809265135,12606200.0,-0.009304188860234763,1.1363573311138855,1.2307579447752803,38.46155200482638,46.57946687238308,0.034002534783784455,0.17942526790112012,-0.5626036624355493,-0.8049440220955297,19.674089088344747,0.2350006103515625,0.00942951178092244,-0.15100011825561488,-0.5559641288973385,0.2539638923861087,-0.3534821235764767,0.05148188706524692,0.476117512233472,23.943639269835607,-21.995253416864344,0.20248200532086186,4,4.76837158203125e-07,-0.027499675750732422,-0.9262499809265137,-0.8174996376037598,1.0450000762939453,0,0.104124180001687,2.0302862163036943,12.359999656677244,-1.3124936670382004,12.414999961853027,-1.0606193718427397,12.454999923706055,0.104124180001687
4482,2010-04-13,12.364999771118164,12.399999618530273,12.15999984741211,12.204999923706055,14704800.0,0.009799909079672764,1.0869586850878212,-2.0000000000000444,39.759042374117925,44.984392901007574,-0.08559233818539269,0.07550410138017938,-0.6492876325710544,-0.9130179767340874,18.452558714181418,0.23999977111816406,-0.0015656131799701711,-0.038750219345093484,-0.4345556123655001,0.35705517367531314,-0.2366529158552968,0.15915247716510983,0.3262729460214775,57.746376714260485,15.561334528556138,0.19790269651020348,4,-0.11999940872192383,-0.06499958038330078,-1.0462498664855957,-0.9374995231628418,0.7300004959106428,1,0.07966038241685225,1.1363573311138855,12.244999885559082,2.0302862163036943,12.359999656677244,-1.3124936670382004,12.414999961853027,0.07966038241685225
4483,2010-04-14,12.420000076293945,12.425000190734865,12.199999809265135,12.350000381469727,15749800.0,0.004448063582196626,4.625014901175244,0.43749850988245953,43.20241604797979,44.22910579522755,-0.13258821869934323,0.0029334478516851448,-0.6767383324727891,-0.9550926047228465,16.043480334611278,0.22500038146973012,-0.0389143430835972,0.027500104904174094,-0.35188307513747397,0.40688328494582215,-0.16219148511664905,0.21719169492499724,0.24262174741889986,76.4706212343906,34.66218770867437,0.18969159002082384,4,-0.17499971389770508,-0.11999988555908203,-1.0612499713897705,-0.992499828338623,0.13000011444091975,2,0.12117553181932039,1.0869586850878212,12.364999771118164,1.1363573311138855,12.244999885559082,2.0302862163036943,12.359999656677244,0.12117553181932039
4484,2010-04-15,12.5649995803833,12.625,12.3100004196167,12.359999656677244,19206400.0,0.011674678196348598,-1.0655818694616246,2.9285831062670553,68.253952635734,46.309244991622535,-0.23487773818361113,-0.16759171276548912,-0.7954815021985944,-1.0840364738227528,13.459029133859032,0.3149995803833008,-0.06572105361928493,0.18324961662292516,-0.1604037839711996,0.5269030172170499,0.011422916325862786,0.35507631691998753,0.07011738563982028,87.09668818756819,38.74071773822318,0.1718267002970622,4,-0.22499942779541016,-0.1874995231628418,-1.1662495136260986,-1.1374993324279785,0.0800008773803711,3,0.09192206328830399,4.625014901175244,12.420000076293945,1.0869586850878212,12.364999771118164,1.1363573311138855,12.244999885559082,0.09192206328830399
4485,2010-04-16,12.479999542236328,12.609999656677244,12.354999542236328,12.550000190734865,21814000.0,-0.006764826182698469,1.6842176590757685,-0.34146670512379734,58.00863012816392,46.96504454059204,-0.10442263954214326,-0.0895455373191254,-0.6843491022317885,-0.9817952036191375,11.139362698630514,0.2550001144409162,-0.07236763816593772,0.09974961280822825,-0.24180218055832547,0.441301406174782,-0.0710262838750495,0.270525509491506,-0.5049991607666016,68.81711608981354,16.636100582249128,0.17077589668327703,4,-0.08749961853027344,0.007500648498535156,-0.919999361038208,-1.0524992942810059,0.05500030517578125,4,0.062099407101878334,-1.0655818694616246,12.5649995803833,4.625014901175244,12.420000076293945,1.0869586850878212,12.364999771118164,0.062099407101878334
4486,2010-04-19,12.449999809265135,12.619999885559082,12.279999732971193,12.494999885559082,16983000.0,-0.0024038248454789635,1.3050851841075752,0.6428522772169407,56.170190661784964,48.70084941631034,-0.057766470194330566,-0.06566924474268454,-0.6180330451996952,-0.9335956135584986,9.112503022343702,0.34000015258788885,-0.05737260138825029,0.07149987220764054,-0.26814546038881204,0.4111452048040931,-0.09832279409058486,0.24132253850586594,-0.46229944229125763,62.365562729189016,6.451265881658223,0.16982266629822623,4,-0.057499885559080255,0.03750038146972834,-0.7662496566772443,-0.9674997329711896,0.010000228881837714,0,0.08072290199498733,1.6842176590757685,12.479999542236328,-1.0655818694616246,12.5649995803833,4.625014901175244,12.420000076293945,0.08072290199498733
4487,2010-04-20,12.630000114440918,12.645000457763672,12.3100004196167,12.550000190734865,15065200.0,0.014457856058907703,5.090875988347898,-1.7777730682828556,63.15790983259783,51.14145856737406,-0.20789602774503102,-0.25811566900420146,-0.75710357835659,-1.0957613210708583,7.916732366202394,0.33500003814697266,-0.03289308643565647,0.25100016593933105,-0.09016814740788526,0.5921684792865474,0.08041600926572379,0.4215843226129383,-0.6170077667236331,96.62914124431816,34.93990183278837,0.17058415667360807,4,-0.22749996185302734,-0.1424999237060547,-0.9462499618530273,-1.1475000381469727,-0.27500057220458984,1,0.05225651951162513,1.3050851841075752,12.449999809265135,1.6842176590757685,12.479999542236328,-1.0655818694616246,12.5649995803833,0.05225651951162513
4488,2010-04-21,12.69499969482422,12.710000038146973,12.5,12.595000267028807,27466000.0,0.005146443372473275,2.230766973553901,1.2499940395299103,72.39997863769543,53.95714285424835,-0.2629203470406729,-0.3414069676235929,-0.7829591696419538,-1.1401318677408092,6.683287914611716,0.21000003814697266,-0.02531600973814463,0.3164997577667261,-0.022680365554402115,0.6556798810878544,0.146909696106162,0.48608981942729024,-0.644086860504153,96.5115505402676,27.38783364208335,0.16959006166056423,4,-0.2599997520446795,-0.20749950408935725,-1.01124954223633,-1.2124996185302752,0.3150005340576154,2,0.03150851373140773,5.090875988347898,12.630000114440918,1.3050851841075752,12.449999809265135,1.6842176590757685,12.479999542236328,0.03150851373140773
4489,2010-04-22,13.625,13.725000381469727,12.835000038146973,12.989999771118164,62082800.0,0.07325721366932703,1.1317348171802797,6.3500386240305975,84.75750902907149,58.241242372441306,-1.121130969293727,-1.2587610731582437,-1.6667150566834579,-2.047797752382966,5.622285019250504,1.030000686645506,0.036246406984339785,1.1975000858306881,0.5516754533675812,1.843324718293795,0.8745877695991346,1.5204124020622416,-1.5213601893737803,93.07956148160662,18.580081576250507,0.32291231623155314,4,-0.682499885559082,-0.7749996185302734,-1.747499704360962,-1.9674997329711914,-0.6800003051757795,3,-0.07889906856991813,2.230766973553901,12.69499969482422,5.090875988347898,12.630000114440918,1.3050851841075752,12.449999809265135,-0.07889906856991813
4490,2010-04-23,13.630000114440918,13.645000457763672,13.375,13.505000114440918,20898400.0,0.0003669808763977489,2.483861440964745,0.19685032274730194,83.37531582960318,63.23166057519428,-1.0359808446802319,-1.2054585421375634,-1.6273606093174422,-2.02709403829218,6.536116464433683,0.2700004577636719,0.09085393289610089,1.1262501716613773,0.30458385188613946,1.9479164914366152,0.7154170117737575,1.5370833315489971,-1.3642242467303483,93.42559000734559,18.752885173487627,0.41083315988761904,4,-0.6875,-0.7799997329711914,-1.6487500667572021,-1.9000000953674316,-0.7799997329711914,4,-0.07226703216485253,1.1317348171802797,13.625,2.230766973553901,12.69499969482422,5.090875988347898,12.630000114440918,-0.07226703216485253
4491,2010-04-26,13.69499969482422,13.795000076293945,13.5,13.53499984741211,15876400.0,0.004768861323371176,-1.5652231602341897,1.2799987792968892,84.10758197055773,68.15927608590981,-0.976340313447233,-1.2228943376408719,-1.6493984124786873,-2.0695031448787518,7.59333630733173,0.2950000762939453,0.14134878399583428,1.1212497711181655,0.14961053349783526,2.0928890087384957,0.6354301523080004,1.6070693899283306,-1.2833013757377358,93.26596602092958,18.266669925873217,0.4858196188101647,4,-0.6974997520446795,-0.8099994659423846,-1.6387495994567889,-1.9649996757507342,-0.4049997329711932,0,-0.0847024368938476,2.483861440964745,13.630000114440918,1.1317348171802797,13.625,2.230766973553901,12.69499969482422,-0.0847024368938476
4492,2010-04-27,13.265000343322756,13.75,13.225000381469727,13.75,19239600.0,-0.03139827390167638,1.1649484130651508,-3.0312507450587254,67.45691506744578,70.85422042140603,-0.4528748218271019,-0.7560496460801449,-1.181192908188109,-1.617827193630136,8.457509445073272,0.5249996185302734,0.19318728571381527,0.6432504177093517,-0.36658689278276135,1.6530877282014647,0.13833176246329515,1.1481690729554082,-0.6873058133713759,59.07338210450516,-13.583677736893677,0.5049186552460565,4,-0.22750043869018732,-0.38000011444091975,-1.208750247955324,-1.5350003242492694,0.1649999618530238,1,-0.060686037266557524,-1.5652231602341897,13.69499969482422,2.483861440964745,13.630000114440918,1.1317348171802797,13.625,-0.060686037266557524
4493,2010-04-28,13.109999656677244,13.4399995803833,13.0600004196167,13.324999809265135,21192600.0,-0.01168493649708302,-1.4127036027853739,0.443299597490165,64.27104409148689,70.41167502760081,-0.2119986002781129,-0.5646279767630009,-0.9935127514463193,-1.441431990919762,9.230177011777254,0.37999916076660156,0.27191692729649297,0.446749734878539,-0.5721313575009077,1.4656308272579857,-0.06269081131118348,0.9561902810682614,-0.38622846116475706,28.645792458621777,-41.12309637083458,0.509440546189723,4,-0.07249975204467596,-0.22499942779540838,-0.9987497329711896,-1.379999637603758,-0.034999847412109375,2,-0.05758963647694504,1.1649484130651508,13.265000343322756,-1.5652231602341897,13.69499969482422,2.483861440964745,13.630000114440918,-0.05758963647694504
4494,2010-04-29,13.300000190734865,13.364999771118164,13.130000114440918,13.145000457763672,15192600.0,0.014492794739384252,-1.5405310665147665,-0.7209284789127316,68.28795030502738,71.55382171391896,-0.3204765158779992,-0.6986971412257379,-1.1523043394479497,-1.604245166344759,10.114494977086288,0.25500011444091975,0.35156220965115104,0.5785002708435076,-0.4464110889496702,1.6034116306366855,0.06604459094691784,1.0909559507400974,-0.4476815295286034,32.65304533653065,-36.00278189412796,0.5124556798965892,4,-0.2625002861022967,-0.4149999618530291,-1.076250076293947,-1.5700001716613787,-0.5299997329711932,3,-0.021804508097304498,-1.4127036027853739,13.109999656677244,1.1649484130651508,13.265000343322756,-1.5652231602341897,13.69499969482422,-0.021804508097304498
4495,2010-04-30,12.989999771118164,13.369999885559082,12.989999771118164,13.369999885559082,15006400.0,-0.02330830189255606,1.0,-2.4516178651194274,63.47196732467305,72.36513023201763,0.07763999795772314,-0.33747936467208284,-0.815826840373683,-1.2724161260166653,11.034369612811245,0.38000011444091797,0.41941146659119255,0.22499985694885183,-0.7656990502103636,1.2156987641080672,-0.27034959663075675,0.7203493105284604,-0.024559340101379945,0.0,-71.24188200239091,0.49534945357960786,4,0.0625004768371582,-0.10499954223632812,-0.6687498092651367,-1.174999713897705,-0.064999580383299,4,-0.0034642091675779474,-1.5405310665147665,13.300000190734865,-1.4127036027853739,13.109999656677244,1.1649484130651508,13.265000343322756,-0.0034642091675779474
4496,2010-05-03,13.59000015258789,13.625,12.989999771118164,13.010000228881836,19331000.0,0.04618940662368298,-1.0483850624040558,-1.5263151290346058,68.87519360024444,73.00038398397837,-0.3840303693292597,-0.881468098114901,-1.3834440877135883,-1.845280584395276,12.309849759949,0.6350002288818359,0.4544920755713022,0.7607502460479729,-0.27019363060046153,1.7916941226964074,0.2452783077237548,1.276222184372191,0.2049999237060547,78.94739483861576,5.750633547195349,0.5154719383242174,5,-0.44250011444091797,-0.7049999237060547,-1.2675001621246338,-1.7750000953674316,-0.43500041961669744,0,-0.05445178534286099,1.0,12.989999771118164,-1.5405310665147665,13.300000190734865,-1.4127036027853739,13.109999656677244,-0.05445178534286099
4497,2010-05-04,13.015000343322756,13.324999809265135,12.904999732971193,13.324999809265135,22470200.0,-0.04231050793297009,1.7096825797242419,-0.5344819081381254,57.90172925327941,71.38946738570992,0.2808604036186022,-0.2636745027650136,-0.7746602844244812,-1.2447759128068778,13.542550340232815,0.6850004196166974,0.5049629870041628,0.1500004291534438,-0.8528745713977415,1.152875429704629,-0.35143707112214884,0.6514379294290364,0.7638997268676739,15.277856882678273,-55.12931986971217,0.5014375002755924,5,0.2999997138977033,-0.13000011444091975,-0.6925003528594988,-1.2000002861022967,0.4749994277954084,1,0.021129436133388912,-1.0483850624040558,13.59000015258789,1.0,12.989999771118164,-1.5405310665147665,13.300000190734865,0.021129436133388912
4498,2010-05-05,13.109999656677244,13.28499984741211,12.880000114440918,12.970000267028807,22305800.0,0.007299217122435753,-1.5312507450587984,-0.45161171237133585,57.335128585584194,68.34253622532245,0.2804073960342457,-0.32368221438230016,-0.8305289904094071,-1.3140977024055225,14.296216626841584,0.4049997329711914,0.5691120672570413,0.21224975585937322,-0.7769365568675166,1.201436068586263,-0.2823434005040717,0.7068429122228181,0.633944400024415,30.87242651906237,-35.877707345030245,0.4945931563634447,5,0.22750043869018732,-0.22499942779540838,-0.7874996662139875,-1.2949995994567853,0.4650001525878906,2,0.024408898312636484,1.7096825797242419,13.015000343322756,-1.0483850624040558,13.59000015258789,1.0,12.989999771118164,0.024408898312636484
4499,2010-05-06,12.80500030517578,13.125,12.19499969482422,12.994999885559082,35568400.0,-0.023264634591055988,3.133336441606489,-1.3571457765667703,54.129616353856576,65.0930140613506,0.5105469821735458,0.01268335716507707,-0.4955839403647815,-0.9929971121375214,14.804425491480394,0.9300003051757795,0.6057474777358731,-0.11224961280822932,-1.0764264241366313,0.8519271985201726,-0.5943380184724294,0.36983879285597077,0.8871071149902345,42.65737623577472,-22.846851928675065,0.48208840566420075,5,0.18999958038330256,0.07999992370605646,-0.48250031471252264,-0.9900002479553205,0.9249992370605487,3,0.02108547424088858,-1.5312507450587984,13.109999656677244,1.7096825797242419,13.015000343322756,-1.0483850624040558,13.59000015258789,0.02108547424088858
4500,2010-05-07,12.725000381469727,12.994999885559082,12.324999809265135,12.640000343322756,44815000.0,-0.006247553440019593,1.14400351563037,-0.44736960984594265,53.450446623549915,61.686665689460845,0.5014000012565774,0.1279925232302226,-0.38304909096703454,-0.897916205273205,15.695971022964306,0.6700000762939471,0.6267506889380776,-0.21049957275390696,-1.143581183755547,0.722582038247733,-0.677040378254727,0.25604123274691304,0.8473384206689438,37.06297717050885,-27.646991832414123,0.4665408055008199,5,0.2474994659423828,0.15999984741210938,-0.4025003910064697,-0.9100003242492676,1.239999771118164,4,0.003536351665613724,3.133336441606489,12.80500030517578,-1.5312507450587984,13.109999656677244,1.7096825797242419,13.015000343322756,0.003536351665613724
4501,2010-05-10,13.520000457763672,13.550000190734865,12.9399995803833,13.03499984741211,29334000.0,0.06247544616592959,1.2385340365440867,5.705886972814803,59.673917978608245,60.82188823514557,-0.3587619000718423,-0.5972093411259323,-1.1357666648307791,-1.676572083611628,16.696320061525476,0.8249998092651385,0.5379359732279436,0.5207504749298089,-0.3875869666119467,1.4290879164715644,0.0665817541589302,0.9749191957006875,-1.3250007629394513,97.78599837699457,35.580465874241554,0.4541687207708781,5,-0.6100006103515625,-0.5950002670288086,-1.2225003242492676,-1.705000400543213,0.47499942779541016,0,-0.04400889400023178,1.14400351563037,12.725000381469727,3.133336441606489,12.80500030517578,-1.5312507450587984,13.109999656677244,-0.04400889400023178
4502,2010-05-11,13.350000381469727,13.619999885559082,13.265000343322756,13.350000381469727,23988600.0,-0.012573969714351985,-3.1764633284341337,0.0,56.96068753737165,60.00962639579944,-0.196053731639676,-0.368526392348123,-0.9307129504668694,-1.4901722239342536,17.825275940143364,0.35499954223632635,0.4502042466990428,0.30150036811828684,-0.5680253964669895,1.1710261327035631,-0.1332625141743513,0.736263250410925,-1.1279006767272932,81.05266891577617,22.228801743408354,0.4347628822926382,5,-0.4400005340576172,-0.3725004196166992,-1.0212502479553223,-1.5350003242492676,0.6399993896484375,1,-0.01460678973232099,1.2385340365440867,13.520000457763672,1.14400351563037,12.725000381469727,3.133336441606489,12.80500030517578,-0.01460678973232099
4503,2010-05-12,13.925000190734865,13.96500015258789,13.354999542236328,13.404999732971193,23334600.0,0.043071145530696686,1.0333340750795643,100.0,53.448278508014724,58.36077397390913,-0.7188866196826105,-0.8695779969052726,-1.4638995859946409,-2.0429469314895154,19.36912488992824,0.6149997711181641,0.3615892367468181,0.801250171661378,-0.09919949792391058,1.7016998412466666,0.3510253368687337,1.2514750064540223,-1.6469844787597658,97.74011573400585,41.462776914617535,0.4502248347926445,5,-0.8450002670288104,-0.8625001907348651,-1.5724999904632586,-2.110000133514406,0.11999988555908025,2,-0.03123880888031394,-3.1764633284341337,13.350000381469727,1.2385340365440867,13.520000457763672,1.14400351563037,12.725000381469727,-0.03123880888031394
4504,2010-05-13,13.720000267028807,13.895000457763672,13.68000030517578,13.895000457763672,21925400.0,-0.014721717838284576,1.4571419229323204,-0.336538532076444,50.98901283163766,56.97377903023853,-0.5006981254565375,-0.6046103555489193,-1.2142543817844622,-1.8151714536147079,20.287467606546535,0.24499988555908558,0.3337037800357159,0.5385002136230455,-0.35921109990356825,1.4362115271496592,0.0896445568597386,0.9873558703863523,-1.34076548861694,85.06098571524096,32.099517066387,0.4488556567633069,5,-0.6400003433227521,-0.6575002670288068,-1.4762501716613752,-1.9050002098083478,0.2899999618530291,3,-0.010568546278539759,1.0333340750795643,13.925000190734865,-3.1764633284341337,13.350000381469727,1.2385340365440867,13.520000457763672,-0.010568546278539759
4505,2010-05-14,13.255000114440918,13.664999961853027,13.09000015258789,13.630000114440918,23081800.0,-0.033892138741815736,1.584270577948463,2.1428548073307283,45.55555962285357,54.382708588306215,0.006532398137835571,-0.08281826579462681,-0.7068351574832299,-1.3412849919094043,20.702526292036087,0.6300001144409162,0.31323798327723473,0.03475003242492747,-0.8001750646271582,0.8696751294770131,-0.38271251610111534,0.4522125809509703,-0.7806194135784903,30.731742264309993,-16.423794824222163,0.4174625485260427,5,-0.17500019073486328,-0.19250011444091797,-1.023749828338623,-1.440000057220459,0.3599996566772461,4,0.03583549028248689,1.4571419229323204,13.720000267028807,1.0333340750795643,13.925000190734865,-3.1764633284341337,13.350000381469727,0.03583549028248689
4506,2010-05-17,13.454999923706055,13.475000381469727,13.03499984741211,13.220000267028807,17651600.0,0.015088631274113862,2.1999972256804887,-0.6266657511393277,52.012707305447904,53.72837281632493,-0.2398542893534028,-0.21467186511288183,-0.8684708349550654,-1.526834149893574,21.442352677437427,0.4400005340576172,0.267356503646603,0.18449983596801722,-0.5725783916544334,0.9415780635904678,-0.19403927784320807,0.5630389497792425,-0.8911820557400993,45.161283706736015,-0.4666199847943915,0.3785391138112252,5,-0.375,-0.3924999237060547,-1.2237496376037598,-1.6399998664855957,0.2049999237060547,0,0.037904142086487846,1.584270577948463,13.255000114440918,1.4571419229323204,13.720000267028807,1.0333340750795643,13.925000190734865,0.037904142086487846
4507,2010-05-18,13.289999961853027,13.5600004196167,13.199999809265135,13.295000076293945,17118000.0,-0.012263096454004252,-2.891889662709301,-0.021277113812064853,51.902751824481996,53.12477539842469,-0.0354737960141609,0.0024336301409420003,-0.6654271035167021,-1.352826770142869,22.186381004328116,0.3600006103515643,0.2525958565677531,-0.01350011825561559,-0.7079753676925709,0.6809751311813397,-0.3607377429740932,0.33373750646286204,-0.6421111568097562,27.419358146631996,-19.51575543092491,0.34723762471847724,5,-0.21000003814697266,-0.22749996185302734,-1.0587496757507324,-1.4749999046325684,0.04500007629394531,1,0.05304739847476703,2.1999972256804887,13.454999923706055,1.584270577948463,13.255000114440918,1.4571419229323204,13.720000267028807,0.05304739847476703
4508,2010-05-19,13.095000267028807,13.40999984741211,12.904999732971193,13.164999961853027,20713600.0,-0.014672663309551415,-1.2444411477980855,13.999618539004741,47.83526948406504,52.425403524003414,0.17564548212398456,0.241308901005306,-0.43870087909373723,-1.1500218011897783,22.74388746559361,0.5050001144409162,0.1558656704985104,-0.22849984169006454,-0.8702252826787067,0.4132255992985776,-0.5493625621843847,0.09236287880425564,-0.36808478113285936,19.19195908643815,-28.329070789843794,0.32086272049432085,5,0.049999713897706854,-0.01500034332275213,-0.8224999904632551,-1.2800002098083478,0.30999946594238637,2,0.06834665794874617,-2.891889662709301,13.289999961853027,2.1999972256804887,13.454999923706055,1.584270577948463,13.255000114440918,0.06834665794874617
4509,2010-05-20,12.550000190734865,12.895000457763672,12.539999961853027,12.765000343322756,25198400.0,-0.04161894350366435,-2.0212729692876628,3.0714441416892955,45.5734434043997,51.55018094409783,0.7606615356883122,0.7395610190697344,0.12251436557935769,-0.5996676735989084,20.84547520244233,0.5550003051757795,0.12407879954638723,-0.7197499275207502,-1.4314156580195014,-0.008084197021998918,-1.0755827927701258,-0.36391706227137455,1.4149999618530256,0.8889092339411301,-50.468574566570474,0.35583286524937546,5,0.7024998664855939,0.5299997329711896,-0.2774999141693133,-0.7350001335144061,0.6449995040893555,3,0.11912349504685871,-1.2444411477980855,13.095000267028807,-2.891889662709301,13.289999961853027,2.1999972256804887,13.454999923706055,0.11912349504685871
4510,2010-05-21,12.645000457763672,12.755000114440918,12.19499969482422,12.270000457763672,25733200.0,0.007569742277688585,-1.1333287314896971,-1.7441848086442753,39.417692427630705,49.299489216211434,0.7298739281103472,0.5976239031742487,0.044522726798879475,-0.6899046451349804,19.06009151420362,0.5600004196166974,0.08885673774575054,-0.5754996776580814,-1.3178635257726636,0.16686417045650082,-0.9466816017153725,-0.2043177536007903,1.2914996910095216,32.9670713550621,-14.284951031112982,0.3711819240572907,5,0.4349994659423828,0.4349994659423828,-0.28625035285949707,-0.8300004005432129,-0.1400003433227539,4,0.10794778344828715,-2.0212729692876628,12.550000190734865,-1.2444411477980855,13.095000267028807,-2.891889662709301,13.289999961853027,0.10794778344828715
4511,2010-05-24,12.53499984741211,12.720000267028807,12.454999923706055,12.579999923706055,17079600.0,-0.008699138502919146,-1.5853701653346062,-0.12000020345052083,43.99999237060362,47.85941197545943,0.7660129850172694,0.6495680738397454,0.17044323647019333,-0.5733369633395959,16.908885525355792,0.26500034332275213,0.08706588274846894,-0.6275002956390381,-1.3946172804565826,0.13961668917850645,-1.0110587880478104,-0.24394180323026582,1.3318402832031246,24.90842286106325,-25.298050552754667,0.38355849240877216,5,0.5450000762939453,0.5450000762939453,-0.09499979019165039,-0.7199997901916504,-0.38500022888183594,0,0.08615875044697541,-1.1333287314896971,12.645000457763672,-2.0212729692876628,12.550000190734865,-1.2444411477980855,13.095000267028807,0.08615875044697541
4512,2010-05-25,12.460000038146973,12.494999885559082,12.03499984741211,12.220000267028807,23753800.0,-0.0059832317653055744,1.967747294329012,-5.3333192048489355,41.83417470740408,46.5689559976138,0.7839281593705305,0.6968973590298262,0.2585630299172248,-0.4905428116931496,16.069318038977663,0.5,0.09422980502273504,-0.6622500896453865,-1.4888886928733722,0.16438851358259932,-1.0755693912593784,-0.24893078803139446,1.3399664750366203,30.90910478071733,-20.84481481885743,0.4133193016139929,5,0.505000114440918,0.5399999618530273,-0.019999980926513672,-0.6449999809265137,-0.13000011444091797,1,0.09630817059320007,-1.5853701653346062,12.53499984741211,-1.1333287314896971,12.645000457763672,-2.0212729692876628,12.550000190734865,0.09630817059320007
4513,2010-05-26,12.354999542236328,12.675000190734865,12.34000015258789,12.395000457763672,24204800.0,-0.008427006066547338,-8.571471389645827,-0.16667064031344003,44.0476100370924,45.79768902044211,0.7183454006709091,0.7825571027578988,0.3617103915202229,-0.37628352286897027,15.653203214137035,0.33500003814697443,-0.0016405544652489112,-0.7295005798339851,-1.6246155309936103,0.16561437132564016,-1.1770580554137986,-0.2819431042541716,1.3390689710009767,37.20924043221376,-15.046972802809236,0.44755747557981285,5,0.49500036239624023,0.6450004577636719,0.09000062942504883,-0.5399994850158691,-0.17999935150146307,2,0.07932015639178713,1.967747294329012,12.460000038146973,-1.5853701653346062,12.53499984741211,-1.1333287314896971,12.645000457763672,0.07932015639178713
4514,2010-05-27,13.010000228881836,13.020000457763672,12.649999618530273,12.729999542236328,20103600.0,0.05301503123544027,1.4666628519839529,-6.999856952126645,53.27209819228958,46.65508219482389,-0.05359639181718556,0.11037538641830835,-0.29192256782486226,-1.0180427848965046,14.915679046097347,0.6650009155273438,-0.06036899731174117,-0.059999895095824485,-0.9497959853496294,0.8297961951579804,-0.504897940222726,0.3848981500310771,0.5845241644059573,98.98474896596595,42.955775257911796,0.44489804512690223,5,-0.21250009536743164,-0.010000228881835938,-0.5487501621246338,-1.195000171661377,-1.2049999237060565,3,0.03036122191700419,-8.571471389645827,12.354999542236328,1.967747294329012,12.460000038146973,-1.5853701653346062,12.53499984741211,0.03036122191700419
4515,2010-05-28,12.94499969482422,13.164999961853027,12.835000038146973,12.994999885559082,16523600.0,-0.004996197764341015,-1.4444483690373169,-0.17857167185509001,42.068959166975816,45.55022129054922,-0.04156480653049677,0.18111777334363488,-0.2175771960679338,-0.9443555090617028,14.556771096146,0.3299999237060547,-0.1485744552235797,-0.1227504253387437,-1.0136252102179686,0.7681243595404812,-0.5681878177783553,0.32268696710086786,0.5559532257110309,80.53095179219032,28.553616171230857,0.4454373924396122,5,-0.14749956130981623,0.055000305175779474,-0.04874944686889826,-0.7299995422363299,-0.7449998855590856,4,0.019312476314693017,1.4666628519839529,13.010000228881836,-8.571471389645827,12.354999542236328,1.967747294329012,12.460000038146973,0.019312476314693017
4516,2010-06-01,12.850000381469727,13.154999732971193,12.760000228881836,12.875,19534400.0,-0.007338687956283008,-2.853655132630578,0.4999904632932333,42.95774874907521,44.55633205994846,-0.046276139685055284,0.22960774145711405,-0.11333830855123495,-0.8397764725340089,13.605125024185469,0.39499950408935725,-0.21965287271775935,-0.18074975013732875,-1.0412471351120995,0.679747634837442,-0.6109984426247141,0.24949894235005665,0.5629953546781366,72.12393376268366,22.840269539011473,0.4302486924873856,6,-0.1275005340576172,0.14999961853027344,0.0462498664855957,-0.5725002288818359,-0.43000030517578125,1,-0.02684826901066195,-1.4444483690373169,12.94499969482422,1.4666628519839529,13.010000228881836,-8.571471389645827,12.354999542236328,-0.02684826901066195
4517,2010-06-02,13.289999961853027,13.300000190734865,12.78499984741211,12.864999771118164,19915000.0,0.03424121146469372,1.3146049115227159,-17.000267032883194,40.70278098616876,43.76383333795998,-0.5434223898425685,-0.19893259139982078,-0.5431471079291246,-1.2670614882094853,12.802248460547352,0.5150003433227557,-0.21731124950127523,0.245499849319458,-0.6226919788040366,1.1136916774429526,-0.1885960647422884,0.6795957633812044,0.04031602097069076,98.9583095328683,53.498852358564825,0.4340959140617473,6,-0.622499942779541,-0.28999996185302734,-0.34874987602233887,-0.9099998474121094,-0.6400003433227539,2,-0.08577880711775443,-2.853655132630578,12.850000381469727,-1.4444483690373169,12.94499969482422,1.4666628519839529,13.010000228881836,-0.08577880711775443
4518,2010-06-03,13.43000030517578,13.460000038146973,13.229999542236328,13.270000457763672,18458200.0,0.010534262131271843,1.0909201251918192,0.37647006024974616,45.67164408547081,43.77474452474566,-0.7050490857365315,-0.3306844487724252,-0.6738599667201992,-1.392765405545866,11.922608241860365,0.23000049591064453,-0.268623479038018,0.3695001602172834,-0.5154079440796249,1.2544082645141916,-0.07295389193117074,0.8119542123657375,-1.39500045776367,96.29633118148391,53.53925207342958,0.44245405214845446,6,-0.6825003623962385,-0.4300003051757795,-0.4687502384185773,-1.0500001907348615,-0.7950000762939435,3,-0.08190620673670401,1.3146049115227159,13.289999961853027,-2.853655132630578,12.850000381469727,-1.4444483690373169,12.94499969482422,-0.08190620673670401
4519,2010-06-04,13.074999809265135,13.414999961853027,13.0,13.130000114440918,22817800.0,-0.026433394478318162,-3.0487816224564797,-0.34375223517632564,47.22221895173583,44.64191413853512,-0.29921098706648763,0.04804411614418669,-0.3115713771955644,-1.0248287910775762,12.322985368389775,0.4300003051757795,-0.3202387777646827,0.0009996891021710752,-0.8756964129002629,0.877695791104605,-0.4373483618990459,0.43934774010338806,-1.0114999580383284,44.999952316270935,0.6919342671216953,0.43834805100121726,6,-0.3274998664855939,-0.07499980926513494,-0.1137497425079328,-0.6624999046325666,-0.10499954223632812,4,-0.0688336238362709,1.0909201251918192,13.43000030517578,1.3146049115227159,13.289999961853027,-2.853655132630578,12.850000381469727,-0.0688336238362709
4520,2010-06-07,12.770000457763672,13.125,12.755000114440918,13.125,19664200.0,-0.023326910588965077,1.0845090854385833,6.454501317796989,39.760848789789144,44.170898185111284,0.028367429985303616,0.37585805512162906,0.014730720418432597,-0.7054219582096728,12.909666568977368,0.36999988555908203,-0.344721707825542,-0.30624966621398997,-1.179398232496096,0.5668989000681162,-0.7428239493550421,0.1303246169270622,-0.6785706027984624,2.12770850298818,-40.334410676321774,0.43657428314105307,6,-0.02250051498413086,0.22999954223632812,0.19124960899353027,-0.2650003433227539,0.22999954223632812,0,-0.07556774612339257,-3.0487816224564797,13.074999809265135,1.0909201251918192,13.43000030517578,1.3146049115227159,13.289999961853027,-0.07556774612339257
4521,2010-06-08,12.925000190734865,12.954999923706055,12.600000381469727,12.789999961853027,19871200.0,0.012137801676973314,2.6410266442349073,-0.3802828252436624,44.527741190882956,44.47018334994227,-0.07318962741905644,0.18339985348523413,-0.12285116174929378,-0.8494374237109046,13.180907980980955,0.3549995422363281,-0.3100343350972583,-0.121499919891356,-0.9712188711966352,0.7282190314139232,-0.5463593955439965,0.3033595557612845,-0.806198932106021,37.790690582462574,-6.302661762330217,0.42485947565264,6,-0.025000095367433417,0.07499980926513494,0.043750047683714044,-0.4200000762939471,0.13999938964843572,1,-0.05609287201321966,1.0845090854385833,12.770000457763672,-3.0487816224564797,13.074999809265135,1.0909201251918192,13.43000030517578,-0.05609287201321966
4522,2010-06-09,13.154999732971193,13.359999656677244,13.005000114440918,13.020000457763672,23721200.0,0.017794935306941095,-3.3030257492124746,0.9999929357577813,50.890199569743054,45.230471075792344,-0.21706227971053416,-0.06530596600579663,-0.3327235066443759,-1.0683609561571803,12.977299931184632,0.43499946594237926,-0.24167597734926893,0.11824965476989924,-0.7212194002362136,0.957718709776012,-0.30148487273315716,0.5379841822729556,-1.0093744987519866,64.53483407723677,16.577323849415052,0.4197345275030561,6,-0.12499952316284357,-0.15499973297119318,-0.13874959945678889,-0.6499996185302752,-0.4799995422363281,2,-0.05587226694008007,2.6410266442349073,12.925000190734865,1.0845090854385833,12.770000457763672,-3.0487816224564797,13.074999809265135,-0.05587226694008007
4523,2010-06-10,13.489999771118164,13.505000114440918,13.199999809265135,13.375,18876400.0,0.025465605849260387,3.206887479940042,0.8518547298967795,64.87340731148112,46.51950542236918,-0.4180988202819389,-0.4580505830007944,-0.6424826720557739,-1.3879891387204264,11.944503856025806,0.3500003814697248,-0.18029221638259862,0.4749997138977058,-0.2864877710802922,1.2364871988757038,0.09425597140870678,0.8557434563867048,-1.3180870408204015,98.34250301118801,42.59572710994244,0.3807437424889989,6,-0.4374995231628418,-0.48999977111816406,-0.3899996280670166,-0.9849996566772461,-0.744999885559082,3,-0.0622683592913259,-3.3030257492124746,13.154999732971193,2.6410266442349073,12.925000190734865,1.0845090854385833,12.770000457763672,-0.0622683592913259
4524,2010-06-11,13.574999809265135,13.604999542236328,13.369999885559082,13.385000228881836,17275800.0,0.006300966611501035,-1.1363579222062794,1.6521735524853478,64.76189178674635,49.040942380121464,-0.46323996423665115,-0.5844349595501388,-0.6960592349080272,-1.4594418958828559,10.807452831259942,0.2349996566772461,-0.09341475808889221,0.5672497749328596,-0.168294895615686,1.302794445481405,0.19947743965858677,0.9350221102071323,-1.3497635836016464,97.01494945047419,36.800979389082755,0.3677723352742728,6,-0.4724998474121076,-0.5749998092651349,-0.46374964714050115,-1.069999694824217,-0.689999580383299,4,-0.06924490560520935,3.206887479940042,13.489999771118164,-3.3030257492124746,13.154999732971193,2.6410266442349073,12.925000190734865,-0.06924490560520935
4525,2010-06-14,13.729999542236328,13.93000030517578,13.640000343322756,13.720000267028807,17480200.0,0.011418028371934286,-2.4117818655088175,0.05262788047925734,68.70109247209125,51.90131390490102,-0.5533700730419078,-0.7399626008571865,-0.8167029182718473,-1.5975402686651101,11.422861700559483,0.35500049591064453,0.0020476827695485866,0.6984995365142819,-0.09874622867093663,1.4957453016995004,0.2998766539216735,1.0971224191068902,-1.421977517578469,84.96234778855114,19.444615806912253,0.3986228825926091,6,-0.4649991989135742,-0.7299995422363281,-0.7899994850158691,-1.2249994277954102,-1.1449995040893555,0,-0.055353190134464714,-1.1363579222062794,13.574999809265135,3.206887479940042,13.489999771118164,-3.3030257492124746,13.154999732971193,-0.055353190134464714
4526,2010-06-15,13.96500015258789,13.970000267028807,13.704999923706055,13.824999809265135,17347800.0,0.017115849831506047,2.533324432407061,14.001049117785005,72.42920852434061,55.426472520253455,-0.6856818166438714,-0.985313783054373,-1.0198724330044193,-1.8172150049241527,12.227714145315797,0.26500034332275213,0.01552186107618958,0.9080001354217533,0.0256385697183088,1.7903617011251978,0.46681935257003104,1.3491809182734755,-1.5272198654885987,99.48185350774223,28.36418080788026,0.4411807828517219,6,-0.679999828338623,-0.9625000953674316,-1.036250114440918,-1.4600000381469727,-1.3900003433227557,1,-0.06910133491184134,-2.4117818655088175,13.729999542236328,-1.1363579222062794,13.574999809265135,3.206887479940042,13.489999771118164,-0.06910133491184134
4527,2010-06-16,13.994999885559082,14.085000038146973,13.8100004196167,13.914999961853027,18969600.0,0.0021482085673756313,1.1153798188020394,0.5714266251592219,75.00000726885973,58.68517954063,-0.6762784341400536,-1.0116567754814891,-1.0168749893067002,-1.8254114696056476,12.956987276996696,0.27499961853027344,0.09295530495619175,0.9027498722076412,-0.07045673367723637,1.8759564780925189,0.41614656926520155,1.389353175150081,-1.4039976004668393,89.83049386308043,13.827807147639845,0.4866033029424391,6,-0.6524996757507324,-0.934999942779541,-1.0774998664855957,-1.489999771118164,-1.3050003051757812,2,-0.06645232674388324,2.533324432407061,13.96500015258789,-2.4117818655088175,13.729999542236328,-1.1363579222062794,13.574999809265135,-0.06645232674388324
4528,2010-06-17,13.989999771118164,14.05500030517578,13.800000190734865,14.005000114440918,14355800.0,-0.00035727863392676085,3.434756648726721,-0.1875044703526214,68.63117594970402,61.063952540404244,-0.6520596921199289,-0.9867592846246218,-0.9832523388233145,-1.79434418645911,13.583757836743771,0.2550001144409144,0.18032477360572408,0.8529997825622555,-0.19979285182190054,1.9057924169464115,0.32660346537017837,1.3793960997543326,-1.219717755659353,86.71325220212023,13.055111062030647,0.5263963171920776,6,-0.6474995613098145,-0.929999828338623,-1.0462498664855957,-1.422499656677246,-1.2950000762939435,3,-0.09399568276606174,1.1153798188020394,13.994999885559082,2.533324432407061,13.96500015258789,-2.4117818655088175,13.729999542236328,-0.09399568276606174
4529,2010-06-18,14.045000076293945,14.18000030517578,13.869999885559082,13.989999771118164,18838000.0,0.003931401434996928,-1.1016972165648216,-3.6666030898340645,70.99238225029373,64.53412292490475,-0.6202181214870421,-0.9739502081128801,-1.007111349301919,-1.8238105705579208,13.581959998750879,0.31000041961669744,0.2510507549345977,0.8332500934600837,-0.2557294130034631,1.9222295999236305,0.2887603402283112,1.3777398466918562,-1.1169518981125552,74.99995584840833,2.11983750841695,0.5444897532317733,6,-0.6549997329711914,-0.9375,-0.973750114440918,-1.3449997901916504,-1.4549999237060547,4,-0.09255964283895501,3.434756648726721,13.989999771118164,1.1153798188020394,13.994999885559082,2.533324432407061,13.96500015258789,-0.09255964283895501
4530,2010-06-21,14.010000228881836,14.25,13.93000030517578,14.119999885559082,13238600.0,-0.0024919791542887815,-1.370372463486551,-1.999982660563185,72.65625174623023,67.65951298661001,-0.4367563030171606,-0.8763769955798519,-0.9389617469425904,-1.7621832258698795,13.011834957596728,0.3199996948242205,0.2930918801269087,0.7300002574920654,-0.3803102679209882,1.840310782905119,0.17484499478553772,1.2851555201985931,-0.9066787529212306,55.96335091360237,-16.309654181065383,0.5551552627065269,6,-0.38250017166137695,-0.8675003051757812,-0.9387502670288086,-1.309999942779541,-1.515000343322754,0,-0.08029978455537745,-1.1016972165648216,14.045000076293945,3.434756648726721,13.989999771118164,1.1153798188020394,13.994999885559082,-0.08029978455537745
4531,2010-06-22,13.614999771118164,14.239999771118164,13.574999809265135,14.03499984741211,20533200.0,-0.02819417925128742,-1.6599998474120976,3.8181944287906506,56.46122793040568,68.27851613779474,0.0742184725701005,-0.41773456732103575,-0.5110106443783593,-1.3399472726808703,12.084102959037555,0.6649999618530291,0.3495455540654806,0.2809998035430912,-0.7807395477435648,1.3427391548297472,-0.2498698721002377,0.81186947918642,-0.3282097313112562,5.925918600035004,-60.37028414778635,0.5308696756433284,6,0.1100001335144043,-0.4724998474121094,-0.5437498092651367,-0.9149994850158691,-1.2049999237060547,1,-0.07565183623110705,-1.370372463486551,14.010000228881836,-1.1016972165648216,14.045000076293945,3.434756648726721,13.989999771118164,-0.07565183623110705
4532,2010-06-23,13.65999984741211,13.760000228881836,13.484999656677244,13.600000381469727,15792000.0,0.0033051837716078225,1.1153871547518752,-0.1428558453413018,54.75205650796007,67.15392160407018,0.12112337734928857,-0.38812345559471595,-0.5257263469803455,-1.3548584515259048,10.34783270900322,0.2750005722045916,0.4690373020022722,0.26599988937377894,-0.7207576615807056,1.2527574403282635,-0.22737888610346424,0.7593786648510221,-0.21909621397430712,22.875831659729336,-37.98866573539352,0.4933787754772425,6,0.15000009536743164,-0.5174999237060547,-0.588749885559082,-0.9599995613098145,-1.2349996566772443,2,-0.07942899343095733,-1.6599998474120976,13.614999771118164,-1.370372463486551,14.010000228881836,-1.1016972165648216,14.045000076293945,-0.07942899343095733
4533,2010-06-24,13.335000038146973,13.635000228881836,13.300000190734865,13.550000190734865,12959400.0,-0.023792080006992733,-1.3508787193318421,-3.583367771879103,55.43933672133873,66.11808215235823,0.47139667511347305,0.014819781058546866,-0.17536738751915415,-1.0048668961734002,9.006667040891575,0.3599996566772443,0.5584243039258361,-0.10799994468689,-0.9665138116194072,0.7505139222456272,-0.5372568781531477,0.3212569887793677,0.9149999618530273,3.6841952041213,-56.74210403367545,0.42925693346625826,6,0.440000057220459,-0.19250011444091797,-0.2637500762939453,-0.6349997520446777,-0.994999885559082,3,-0.04836898807038181,1.1153871547518752,13.65999984741211,-1.6599998474120976,13.614999771118164,-1.370372463486551,14.010000228881836,-0.04836898807038181
4534,2010-06-25,13.404999732971193,13.524999618530273,13.31999969482422,13.414999961853027,17869600.0,0.0052493209316817335,-1.2777730682829904,0.046512659463095275,64.73316366336667,65.67720117361105,0.4187863678434116,-0.02537103454034373,-0.22334616140760666,-1.0509704750624476,8.44948874069489,0.2049999237060529,0.6125553975559015,-0.057750225067136896,-0.8921580245593503,0.7766575744250765,-0.4749541248132445,0.3594536746789707,0.8260002708435046,11.052585612364462,-54.40388807584737,0.4172038997461069,6,0.37000036239623846,-0.2624998092651385,-0.292499780654909,-0.6224994659423846,-1.0450000762939489,4,-0.052965315351752196,-1.3508787193318421,13.335000038146973,1.1153871547518752,13.65999984741211,-1.6599998474120976,13.614999771118164,-0.052965315351752196
4535,2010-06-28,13.19499969482422,13.539999961853027,13.18000030517578,13.53499984741211,14278200.0,-0.01566579950243885,1.0571386531953606,33.99923707801464,56.108585959929286,63.86379866645423,0.6089538659236418,0.21536032583529696,0.009428827093971748,-0.8178931877270301,8.314252028779228,0.35999965667724787,0.5844451436835598,-0.28025026321410884,-1.089099042743813,0.5285985163155953,-0.6846746529789609,0.12417412655074322,1.0173803127288803,1.4150374722223051,-64.75092384380379,0.40442438976485173,6,0.5200004577636701,-0.05249977111816584,-0.02874970436096369,-0.41249942779541193,-0.6049995422363299,0,-0.045850667391348465,-1.2777730682829904,13.404999732971193,-1.3508787193318421,13.335000038146973,1.1153871547518752,13.65999984741211,-0.045850667391348465
4536,2010-06-29,12.505000114440918,13.050000190734865,12.4399995803833,12.994999885559082,37893400.0,-0.05229250445939437,1.033334075079546,1.4411751506243835,37.82772284724993,59.73354484183092,1.195826993897052,0.9256464951677792,0.7156222015872942,-0.10364456445848447,8.536127005274393,0.7550001144409197,0.5317271050717487,-0.9529998302459717,-1.829850549160076,-0.0761491113318673,-1.3914251897030248,-0.5145744707889186,1.6660847050170897,4.9242804639189774,-58.909653673857534,0.4384253594570522,6,0.8399996757507324,0.6374998092651367,0.5749998092651367,0.35500001907348633,0.08500003814697266,1,-0.0007996984238558547,1.0571386531953606,13.19499969482422,-1.2777730682829904,13.404999732971193,-1.3508787193318421,13.335000038146973,-0.0007996984238558547
4537,2010-06-30,12.149999618530273,12.654999732971193,12.135000228881836,12.539999961853027,33930000.0,-0.028388683939369663,-1.4761932874811903,0.795919439784197,25.092938911677038,54.89596294871681,1.4098526274869556,1.2552176562607524,1.0772224001477415,0.274665027669851,9.278678130937601,0.5199995040893572,0.4366622283575481,-1.2510003089904789,-2.304293884334598,-0.19770673364635982,-1.7776470966625375,-0.7243535213184202,1.9172200865832512,0.9999593098958334,-56.053584119682554,0.5266467876720592,6,1.0425004959106445,0.9925003051757812,0.9300003051757812,0.8200006484985352,0.5150003433227539,2,0.02139919646460764,1.033334075079546,12.505000114440918,1.0571386531953606,13.19499969482422,-1.2777730682829904,13.404999732971193,0.02139919646460764
4538,2010-07-01,12.329999923706055,12.375,11.84000015258789,12.21500015258789,31499400.0,0.014814840397299855,4.219512648982592,-0.29487094841604616,27.648123385217616,50.079934185930576,1.0835670878114065,1.0420069387229418,0.9039540371224106,0.11758060694702976,10.574014589257798,0.5349998474121094,0.2997705860338744,-1.0159999847412102,-2.1727176534869663,0.14071768400454587,-1.5943588191140883,-0.4376411503683322,1.5826422233089357,28.82351918203906,-22.21783256289692,0.578358834372878,7,0.7150001525878906,0.7150001525878906,0.6525001525878906,0.6400003433227539,0.5,3,0.0077048067815603805,-1.4761932874811903,12.149999618530273,1.033334075079546,12.505000114440918,1.0571386531953606,13.19499969482422,0.0077048067815603805
4539,2010-07-02,12.175000190734865,12.395000457763672,12.05500030517578,12.380000114440918,16930800.0,-0.012570943546656665,1.8936108044932298,-1.7826115801170794,22.08260495122913,44.46064009759712,1.0565156777927385,1.1869809620518499,1.0340421234083248,0.2925921487674614,11.44287133364351,0.3400001525878924,0.13641945762758922,-1.1259997367858876,-2.3919738118595966,0.13997433828782135,-1.7589867743227412,-0.493012699249034,1.5303777568374155,19.705886807821805,-25.927498944182595,0.6329870375368544,7,0.8649997711181623,0.8699998855590803,0.7499997615814191,0.7950000762939435,0.5249996185302699,4,0.013552358050769486,4.219512648982592,12.329999923706055,-1.4761932874811903,12.149999618530273,1.033334075079546,12.505000114440918,0.013552358050769486
4540,2010-07-06,11.80500030517578,12.345000267028807,11.734999656677244,12.289999961853027,29284800.0,-0.030390133861406765,1.050421299464833,2.3658528642804932,13.01370220932371,39.633137239699124,1.2078631309725036,1.561012572623012,1.3741561138012361,0.6792184299058786,12.036328961012062,0.6100006103515625,-0.008240894849384617,-1.447749614715578,-2.8636199903282336,-0.03187923910292234,-2.1556848025219058,-0.7398144269092501,1.7138398628980624,5.32324106991335,-32.11487992642019,0.7079351878063277,7,0.9424996376037615,1.1874995231628436,1.0937497615814227,1.1649999618530291,0.5249996185302752,1,0.047013920978733914,1.8936108044932298,12.175000190734865,4.219512648982592,12.329999923706055,-1.4761932874811903,12.149999618530273,0.047013920978733914
4541,2010-07-07,12.199999809265135,12.225000381469727,11.760000228881836,11.829999923706055,18170400.0,0.033460355262860286,1.2142810108014706,-0.7628869020113629,22.678840796476337,36.06944660508982,0.6604959409825089,1.168839981747487,0.9511490095327204,0.3017941505293127,12.378842408481106,0.4650001525878906,-0.16934446859916008,-1.0165000915527358,-2.5030612242102546,0.470061041104783,-1.7597806578814943,-0.2732195252239773,1.1047794974411147,50.543490655028876,18.917516947928164,0.7432805663287594,7,0.4850001335144061,0.7925000190734881,0.6987502574920672,0.7700004577636737,0.029999732971193183,2,0.031967241755739506,1.050421299464833,11.80500030517578,1.8936108044932298,12.175000190734865,4.219512648982592,12.329999923706055,0.031967241755739506
4542,2010-07-08,12.420000076293945,12.46500015258789,12.19499969482422,12.279999732971193,20986400.0,0.01803280905477833,1.347825005286646,0.378379423310382,27.57143293108264,32.973012850616925,0.27502603770378364,0.9391002205449297,0.7189823937715367,0.10050747590241471,13.451896763879509,0.2700004577636701,-0.3413062662441888,-0.7597498416900628,-2.288455691362895,0.7689560079827693,-1.5241027665264788,0.004603083146353271,0.6964056724088241,93.83561017478358,66.32014287638057,0.7643529248364164,7,0.2174997329711914,0.5724997520446777,0.4412498474121094,0.5500001907348633,-0.4250001907348633,3,0.013687606702871502,1.2142810108014706,12.199999809265135,1.050421299464833,11.80500030517578,1.8936108044932298,12.175000190734865,0.013687606702871502
4543,2010-07-09,12.649999618530273,12.670000076293945,12.420000076293945,12.4399995803833,14174200.0,0.018518481547784127,-1.0000076294236353,1.4999965940286701,31.020397994973976,29.22714999857329,-0.06968765272049815,0.677688776130271,0.4842351737295978,-0.11148644480366343,14.699406610865678,0.25,-0.43895703305175005,-0.4877502918243408,-2.026688605009449,1.0511880213607672,-1.257219448416894,0.2817188647682123,0.30063739912943355,97.86091456815913,73.19789683942943,0.7694691565925537,7,-0.012499809265136719,0.3425002098083496,0.18375039100646973,0.32000064849853516,-0.7399997711181641,4,0.0011857979268854457,1.347825005286646,12.420000076293945,1.2142810108014706,12.199999809265135,1.050421299464833,11.80500030517578,0.0011857979268854457
4544,2010-07-12,12.635000228881836,12.760000228881836,12.489999771118164,12.635000228881836,12906200.0,-0.0011857225376090685,1.160003662109375,0.0,31.190144196648532,26.458434247097657,-0.19601183563125524,0.6520878619486385,0.48808948229689797,-0.08054142645016427,16.068500408656355,0.2700004577636719,-0.5447608463987628,-0.45574970245361257,-1.9958770166418045,1.0843776117345794,-1.2258133595477076,0.3143139546404825,0.16976030545997567,87.80488485668378,64.329269529221,0.7700636570940956,7,-0.24250030517578125,0.3574995994567871,0.23874974250793457,0.33500003814697266,-0.4850006103515625,0,0.015433295709680772,-1.0000076294236353,12.649999618530273,1.347825005286646,12.420000076293945,1.2142810108014706,12.199999809265135,0.015433295709680772
4545,2010-07-13,12.970000267028807,13.03499984741211,12.734999656677244,12.779999732971193,15921200.0,0.02651365509129211,-1.1428532503184439,100.0,41.02921003631921,26.814155045883126,-0.6328336746649654,0.2711323299552131,0.15560107442035864,-0.39836414189346847,16.606339465072807,0.39999961853027344,-0.6292084603557608,-0.08274970054626607,-1.5936938567502406,1.4281944556577084,-0.8382217786482524,0.6727223775557203,-1.2350006103515625,94.90199217014438,66.34761083363288,0.7554720781019868,7,-0.5850005149841291,0.02249956130981623,-0.09625029563903631,1.7763568394002505e-15,-0.7200002670288068,1,-0.02081730548996541,1.160003662109375,12.635000228881836,-1.0000076294236353,12.649999618530273,1.347825005286646,12.420000076293945,-0.02081730548996541
4546,2010-07-14,13.0,13.074999809265135,12.875,12.93000030517578,11916200.0,0.002313009433581481,-1.2222163353536868,0.3684184108819115,40.7821199286076,28.557397381097637,-0.6540096559660604,0.174054247469968,0.10917059065586443,-0.4116360780861754,17.06077675214815,0.19999980926513494,-0.7500281520839831,-0.0044999599456794215,-1.4531322767655972,1.4441323568742384,-0.7288161183556383,0.7198161984642795,-1.239000339508058,91.47729551003705,59.63500731539,0.7243161584099591,7,-0.5950002670288104,-0.007500171661376953,-0.1262500286102295,-0.029999732971191406,-0.9799995422363281,2,-0.05153846740722656,-1.1428532503184439,12.970000267028807,1.160003662109375,12.635000228881836,-1.0000076294236353,12.649999618530273,-0.05153846740722656
4547,2010-07-15,13.0649995803833,13.09000015258789,12.81999969482422,13.039999961853027,12583400.0,0.004999967721792453,6.199938965464578,0.3571389645776476,45.933725335868814,30.589130931169997,-0.6432071592854225,0.03774417325866963,0.046693592277415874,-0.45568761628083365,17.353087510472626,0.2700004577636701,-0.8395254663554113,0.10699963569641113,-1.2654640823471297,1.479463353739952,-0.5792322233253593,0.7932314947181816,-1.2514399139404304,96.26857173765134,58.35022550984344,0.6862318590217704,7,-0.6524996757507324,-0.07249975204467773,-0.11499953269958496,-0.09499931335449219,-1.0399999618530273,3,-0.0639112181374043,-1.2222163353536868,13.0,-1.1428532503184439,12.970000267028807,1.160003662109375,12.635000228881836,-0.0639112181374043
4548,2010-07-16,12.675000190734865,13.220000267028807,12.635000228881836,13.100000381469727,19583800.0,-0.02985070051085248,-1.3168313092151287,-17.00026703288312,39.972526824728696,32.5769000282255,-0.2225237144493981,0.3416947113369435,0.4316731667570384,-0.04503896232952442,17.815725636528185,0.5850000381469709,-0.8333507831530369,-0.2172497749328599,-1.50492194198514,1.0704223921194203,-0.8610858584590009,0.42658630859328106,-0.7848540951232934,25.342506019248834,-15.314301417896498,0.6438360835261405,7,-0.1975002288818395,0.317499637603758,0.33999991416930975,0.29500007629394354,-0.8350000381469744,4,-0.0536489384570461,6.199938965464578,13.0649995803833,-1.2222163353536868,13.0,-1.1428532503184439,12.970000267028807,-0.0536489384570461
4549,2010-07-19,12.744999885559082,12.854999542236328,12.539999961853027,12.6899995803833,14539200.0,0.005522658285668891,1.2909092170149605,-0.12941242468781258,43.571426041270136,35.97220267621955,-0.2270419114536626,0.17845828140977105,0.3671961066481355,-0.0969661393297585,18.113097427446164,0.3149995803833008,-0.753125400686157,-0.0822500705718987,-1.250633829653152,1.0861336885093547,-0.6664419501125245,0.5019418089687271,-0.7484654562341309,30.14703407420713,-14.83439516708258,0.5841918795406263,7,-0.25499963760375977,0.24749994277954102,0.2812502384185791,0.22500038146972656,-1.3350000381469727,0,-0.06551589216513698,-1.3168313092151287,12.675000190734865,6.199938965464578,13.0649995803833,-1.2222163353536868,13.0,-0.06551589216513698
4550,2010-07-20,12.885000228881836,12.895000457763672,12.425000190734865,12.5,14836000.0,0.010984726918780385,1.320985037934972,6.9999653211263695,56.440684486488045,39.7235186417764,-0.2209709069879775,-0.05285558369999954,0.23703811025449362,-0.21645934807010647,18.361779921284597,0.4700002670288068,-0.6835237652512802,0.11400027275085378,-0.9145887993703035,1.142589344872011,-0.40029426330972484,0.6282948088114324,-0.7905885325405766,57.86163446566657,7.490488200394665,0.5142945360605782,7,-0.17750024795532227,0.10749959945678711,0.16624975204467773,0.08500003814697266,-1.2049999237060565,1,-0.057043119696967626,1.2909092170149605,12.744999885559082,-1.3168313092151287,12.675000190734865,6.199938965464578,13.0649995803833,-0.057043119696967626
4551,2010-07-21,12.585000038146973,12.989999771118164,12.5649995803833,12.899999618530273,24130800.0,-0.02328290146727441,-1.3943639269835726,-0.8181802418615711,57.51296685196624,43.0503557440968,0.15576514451946366,0.1749952160705277,0.5179683976305682,0.1024318456829576,19.46126970552379,0.4250001907348633,-0.5846754713214075,-0.13449993133544957,-1.0853658896690703,0.8163660269981712,-0.6099329105022591,0.3409330478313599,-0.40054125615071,20.12576503866266,-34.983119242120125,0.47543297916681027,7,0.2350001335144043,0.4074997901916504,0.5475001335144043,0.38500022888183594,-0.9499998092651367,2,-0.02661899381259747,1.320985037934972,12.885000228881836,1.2909092170149605,12.744999885559082,-1.3168313092151287,12.675000190734865,-0.02661899381259747
4552,2010-07-22,12.574999809265135,12.630000114440918,12.175000190734865,12.395000457763672,38846000.0,-0.000794614926621029,2.137930921085072,-0.5714272739107606,54.49541483470618,45.65869094851149,0.2124004586491015,0.1049215875887306,0.5138697885699965,0.12842294514900487,21.094247268504407,0.4549999237060529,-0.41140786361591,-0.09025015830993866,-0.932824266584193,0.7523239499643157,-0.5115372124470667,0.3310368958271894,0.6450004577636719,38.27747266285906,-19.323696177161004,0.42128705413712736,7,0.122500419616701,0.4175000190734881,0.5687503814697283,0.39750051498413264,-0.8400001525878906,3,-0.044135137965771176,-1.3943639269835726,12.585000038146973,1.320985037934972,12.885000228881836,1.2909092170149605,12.744999885559082,-0.044135137965771176
4553,2010-07-23,12.6899995803833,12.75,12.470000267028807,12.579999923706055,17897800.0,0.009145111162024433,1.4347750370066454,0.6111114054561024,59.590313927848825,48.814265363089305,0.11585474209416269,-0.06416751204629279,0.3672800009177095,0.029925770094235915,22.67936608116163,0.2799997329711932,-0.27690465876799664,0.05699963569641042,-0.724822657271762,0.8388219286645828,-0.3339115107876758,0.4479107821804966,0.5091006851196269,63.190141693843394,0.7626143050786212,0.3909111464840862,7,0.007500648498535156,0.30250024795532227,0.5112504959106445,0.37000036239624023,-0.9749994277954102,4,-0.052403466023829504,2.137930921085072,12.574999809265135,-1.3943639269835726,12.585000038146973,1.320985037934972,12.885000228881836,-0.052403466023829504
4554,2010-07-26,12.69499969482422,12.78499984741211,12.489999771118164,12.635000228881836,19502000.0,0.000394020063534839,1.4583363135684142,0.5454513928023536,69.18103962109501,51.942246428064394,0.1343935014280664,-0.13184615986947001,0.33670542536664705,0.04378043348498473,24.313551254825256,0.2950000762939453,-0.16493331546072199,0.09749975204467987,-0.59624284509548,0.7912423491848397,-0.24937154652540094,0.4443710506147607,0.48361856918334567,63.80365298406616,-5.6056414941907775,0.3468712985700803,7,0.002500534057615411,0.2975001335144025,0.5062503814697248,0.3650002479553205,-1.2049999237060565,0,-0.06734931569828351,1.4347750370066454,12.6899995803833,2.137930921085072,12.574999809265135,-1.3943639269835726,12.585000038146973,-0.06734931569828351
4555,2010-07-27,12.59000015258789,12.795000076293945,12.475000381469727,12.795000076293945,17199400.0,-0.008270936964192122,2.1219494040696323,-3.416695806974499,59.60593007539674,54.03378088881874,0.20095385121887865,-0.07852145852996273,0.42937375088160223,0.16833329930346075,25.711080962907317,0.31999969482421875,-0.07824939598112657,0.022750186920166726,-0.6115041748914987,0.6570045487318321,-0.2943769939856651,0.33987736782599853,0.5685457499542217,50.92026693533372,-20.013082579523576,0.31712718090583236,7,0.10750007629394531,0.4024996757507324,0.658750057220459,0.5174999237060547,-0.75,1,-0.09372520181687449,1.4583363135684142,12.69499969482422,1.4347750370066454,12.6899995803833,2.137930921085072,12.574999809265135,-0.09372520181687449
4556,2010-07-28,12.494999885559082,12.68000030517578,12.404999732971193,12.609999656677244,15432400.0,-0.007545692285736871,1.1568581985728625,0.5609747020348075,51.968501177701505,54.70431153791126,0.24226310826183983,0.01653917512772729,0.5042370687391067,0.2789403626455407,25.781096871177105,0.2750005722045863,0.00995942432753516,-0.07175006866455114,-0.7062267877240487,0.5627266503949464,-0.388988428194299,0.24548829086519675,0.6438751027468861,51.61286353071818,-15.74506602692913,0.3172383595297483,7,0.2025003433227539,0.49249982833862305,0.8900001049041748,0.6475000381469727,-0.16499996185302734,2,-0.0652260574508069,2.1219494040696323,12.59000015258789,1.4583363135684142,12.69499969482422,1.4347750370066454,12.6899995803833,-0.0652260574508069
4557,2010-07-29,12.40999984741211,12.600000381469727,12.18000030517578,12.53499984741211,13412800.0,-0.006802724203720079,2.294104447469609,1.0869586850878379,43.181818181818194,55.060899466476755,0.25097302426271106,0.12861042864596683,0.5730165253268495,0.37961055716376535,25.53483038262776,0.4200000762939471,0.027048056194862724,-0.1697501182556156,-0.7784023145263017,0.43890207801507053,-0.47407621639095865,0.13457597987972747,0.7095976449424359,37.39831346898792,-25.02298024470727,0.30432609813534267,7,0.1725001335144043,0.33750009536743164,1.0237500667572021,0.7325000762939453,0.125,3,-0.06244960741815686,1.1568581985728625,12.494999885559082,2.1219494040696323,12.59000015258789,1.4583363135684142,12.69499969482422,-0.06244960741815686
4558,2010-07-30,12.425000190734865,12.475000381469727,12.125,12.225000381469727,15682400.0,0.0012087303390164728,1.333334392970789,-1.599998474121108,44.03408736852436,55.11230628061612,0.2199063259477576,0.1276361594254336,0.5479218572673314,0.3781316015545091,24.89732788241861,0.35000038146972656,0.04138688610451524,-0.15949978828430034,-0.7613905395121119,0.4423909629435112,-0.4604451638982052,0.14144558732960455,0.6757053555872865,44.776142772146144,-13.83803144141838,0.3009453756139057,7,0.13249969482421697,0.25999975204467596,1.0512497425079328,0.7174997329711896,0.010000228881834161,4,-0.055533241325190774,2.294104447469609,12.40999984741211,1.1568581985728625,12.494999885559082,2.1219494040696323,12.59000015258789,-0.055533241325190774
4559,2010-08-02,12.34000015258789,12.529999732971193,12.3100004196167,12.510000228881836,16674000.0,-0.0068410492428288006,1.0952406902815437,-0.8500011920940248,29.139059045100154,52.07879234268413,0.2697865384157989,0.23782478810293028,0.6392014091573941,0.4714260581327814,24.213225588505473,0.21999931335449396,0.021489656443753447,-0.25274982452392614,-0.8352170094345244,0.3297173603866721,-0.5439834169792253,0.03848376793137298,0.7216771718813746,32.08957135902845,-21.028348927946084,0.2912335924552991,8,0.2174997329711914,0.2974996566772461,1.1187498569488525,0.8024997711181641,0.05000019073486506,0,-0.05064829759089817,1.333334392970789,12.425000190734865,2.294104447469609,12.40999984741211,1.1568581985728625,12.494999885559082,-0.05064829759089817
4560,2010-08-03,12.359999656677244,12.43000030517578,12.1850004196167,12.34000015258789,14378000.0,0.0016207053356607215,2.062483236277635,-0.11764408890483534,28.66664165919093,48.873645099042434,0.1871666198593811,0.2756700852252205,0.6227806736533843,0.4596021249058335,23.150796835495267,0.24499988555908025,0.057814203501205697,-0.260500288009645,-0.7261057351953362,0.20510515917604621,-0.49330301160249057,-0.02769756441679938,0.6642105748132501,42.342257199807364,-5.678768076889618,0.23280272359284526,8,0.10000038146972834,0.2775001525878924,1.0987503528594988,0.7825002670288104,0.055000305175783026,1,-0.07038834221076051,1.0952406902815437,12.34000015258789,1.333334392970789,12.425000190734865,2.294104447469609,12.40999984741211,-0.07038834221076051
4561,2010-08-04,12.59000015258789,12.619999885559082,12.345000267028807,12.420000076293945,14660600.0,0.01860845487858831,1.3913057900585628,8.500214582042622,35.73575259224728,46.78923818321367,-0.04699170033234523,0.08051349584095391,0.40265154963851835,0.23911780396015736,21.79326940788074,0.2749996185302752,0.07721296472432293,-0.049999809265136363,-0.47208733178585405,0.3720877132555813,-0.2610435705254961,0.16104395199522337,0.39824166964298335,93.93944648344555,49.872460508340076,0.21104376126035926,8,-0.13000011444091797,-0.11250019073486506,0.838749885559082,0.5524997711181641,0.10999965667724432,2,-0.0595710874432227,2.062483236277635,12.359999656677244,1.0952406902815437,12.34000015258789,1.333334392970789,12.425000190734865,-0.0595710874432227
4562,2010-08-05,12.59000015258789,12.619999885559082,12.380000114440918,12.515000343322756,15344600.0,0.0,2.5555712539824946,0.44117515062436546,46.666666666666615,45.35327737641564,-0.049886202364801235,0.098977095724738,0.41514428577226603,0.24761289347509496,21.070972307194946,0.23999977111816406,0.03268031355395351,-0.058499813079833984,-0.46861018183311387,0.3516105556734459,-0.2635549974564739,0.14655537129680596,0.3637119967537483,93.93944648344555,45.541600974894116,0.20505518437663992,8,-0.13000011444091797,-0.11250019073486506,0.6537497043609619,0.5524997711181641,0.2849998474121094,3,-0.020651328493303645,1.3913057900585628,12.59000015258789,2.062483236277635,12.359999656677244,1.0952406902815437,12.34000015258789,-0.020651328493303645
4563,2010-08-06,12.664999961853027,12.6850004196167,12.375,12.395000457763672,14981800.0,0.0059570935946113845,1.0,3.6000025431380633,46.8750046566104,42.87482904702846,-0.14394219705615008,0.026518301802102684,0.35715128783617445,0.17468482138923846,20.79403937986121,0.3100004196166992,0.006549673522906474,0.01574997901916575,-0.3944267979044671,0.4259267559427986,-0.18933840944265157,0.22083836748098307,0.2555637015149461,95.99990844726562,43.422432005970954,0.20508838846181665,8,-0.2049999237060547,-0.18750000000000178,0.502500057220459,0.47749996185302734,0.22500038146972834,4,-0.010264517554873898,2.5555712539824946,12.59000015258789,1.3913057900585628,12.59000015258789,2.062483236277635,12.359999656677244,-0.010264517554873898
4564,2010-08-09,12.829999923706055,12.859999656677244,12.69499969482422,12.69499969482422,10357600.0,0.013028027031188882,-1.4444397349496436,0.500001766066786,47.892709106747205,41.57336005051185,-0.32159798548076246,-0.1297774880352911,0.1903102344371863,0.010581542624660045,20.530278338383546,0.19499969482421697,-0.003578671292370217,0.17099995613098073,-0.2469473928935404,0.5889473051555019,-0.03797371838128072,0.3799736306432422,0.058741193127199054,95.55559009194869,41.84353121430414,0.20897367451226084,8,-0.33750009536743164,-0.3524999618530291,0.21500015258789062,0.21500015258789062,0.04500007629394531,0,-0.030787178989729602,1.0,12.664999961853027,2.5555712539824946,12.59000015258789,1.3913057900585628,12.59000015258789,-0.030787178989729602
4565,2010-08-10,12.699999809265135,12.800000190734865,12.55500030517578,12.734999656677244,12901000.0,-0.010132510928602456,1.9696791048225906,-0.25925768942765853,55.06606819064058,41.91753416306064,-0.19484337089417636,-0.022179421359714624,0.31901616741331473,0.14504262137107737,21.084931924044177,0.2749996185302752,-0.04321935575664604,0.054499864578245294,-0.3378063328432219,0.4468060619997125,-0.1416532341324892,0.2506529632889798,0.15999984741210938,68.93203164350686,10.518309787259568,0.19615309871073364,8,-0.2074999809265119,-0.22249984741210938,0.3425002098083514,0.34500026702881037,0.16499996185302912,1,-0.024409407133708982,-1.4444397349496436,12.829999923706055,1.0,12.664999961853027,2.5555712539824946,12.59000015258789,-0.024409407133708982
4566,2010-08-11,12.329999923706055,12.479999542236328,12.175000190734865,12.454999923706055,18449600.0,-0.02913384969416699,2.4857220708446666,3.571444141689373,41.806023267103576,41.76466806142568,0.16683430633023022,0.31099708084986766,0.6864583376609605,0.5177964163964912,22.066275425965298,0.5249996185302699,-0.11876908550507714,-0.282000017166137,-0.6610486027070888,0.09704856837481479,-0.471524309936612,-0.09247572439566198,0.5299997329711896,22.627715885581125,-36.7496049989961,0.1895242927704757,8,0.16249990463256836,0.16000032424926758,0.5399999618530273,0.6624999046325684,0.435000419616701,2,0.0068937582054278135,1.9696791048225906,12.699999809265135,-1.4444397349496436,12.829999923706055,1.0,12.664999961853027,0.0068937582054278135
4567,2010-08-12,12.229999542236328,12.30500030517578,12.130000114440918,12.154999732971193,11964000.0,-0.008110331069626553,-1.8000244142487376,-0.5999984741210795,34.459463377952034,40.70082095136209,0.2666584941668706,0.36389077625801747,0.7685015843445981,0.6178415994934401,23.02084235077406,0.19999980926513672,-0.161738387125272,-0.340250396728516,-0.6921846224697248,0.011683829012692826,-0.5162175095991195,-0.16428328385791247,0.6006001281738271,13.698560342800443,-43.32944503088358,0.17596711287060404,8,0.2650003433227539,0.44250059127807617,0.6087503433227539,0.7625002861022949,0.9100008010864276,3,0.03843011321510348,2.4857220708446666,12.329999923706055,1.9696791048225906,12.699999809265135,-1.4444397349496436,12.829999923706055,0.03843011321510348
4568,2010-08-13,11.994999885559082,12.1850004196167,11.975000381469727,12.154999732971193,12194200.0,-0.019215017618412378,-1.1000123978370542,-2.1333367241840446,29.532169776332708,40.744499921499035,0.48528054720193303,0.5748050140149097,0.9779298324522845,0.8501627928430509,23.765349557572854,0.25499916076660156,-0.1863723045767891,-0.5412500381469734,-0.9729282953743894,-0.10957178091955733,-0.7570891667606823,-0.32541090953326446,0.8073757980346663,2.2598328212942222,-51.68408682183032,0.21583912861370827,8,0.4225001335144043,0.6025004386901855,0.8199999332427979,0.997499942779541,1.0850000381469727,4,0.07336391186634028,-1.8000244142487376,12.229999542236328,2.4857220708446666,12.329999923706055,1.9696791048225906,12.699999809265135,0.07336391186634028
4569,2010-08-16,11.90999984741211,12.074999809265135,11.835000038146973,11.9350004196167,14724400.0,-0.007086289200327944,-1.7428515375937803,0.15625372529384945,29.881654133471514,40.87950130753022,0.5619674263045251,0.6261442374216557,1.0472880050872106,0.9329209246944679,24.458379633716664,0.2399997711181623,-0.18885290531830812,-0.5845000743865967,-1.0868933817659645,-0.08210676700722885,-0.8356967280762806,-0.33330342069691277,0.8427333180541972,7.771999731192346,-44.63127774722425,0.25119665368968436,8,0.4375,0.6175003051757812,0.9049999713897705,1.0824999809265137,1.0550003051757812,0,0.08228383782251592,-1.1000123978370542,11.994999885559082,-1.8000244142487376,12.229999542236328,2.4857220708446666,12.329999923706055,0.08228383782251592
4570,2010-08-17,12.149999618530273,12.295000076293945,11.920000076293945,11.96500015258789,14061400.0,0.020151114541811843,-1.727276510448817,-7.399809269502193,40.59944796030637,41.419911903981216,0.32301496595385615,0.3459961425356468,0.8039452304125803,0.7006743488945713,24.683632597339365,0.38500022888183594,-0.1893657067286263,-0.3077502727508552,-0.7972342312928351,0.1817336857911247,-0.552492252021846,-0.06300829347986436,0.5293148967504866,48.83718179412151,-3.5146358433234965,0.2447419792709901,8,0.19750022888183594,0.3775005340576172,0.5425002574920654,0.8425002098083496,0.5750007629394531,1,0.05967081516315531,-1.7428515375937803,11.90999984741211,-1.1000123978370542,11.994999885559082,-1.8000244142487376,12.229999542236328,0.05967081516315531
4571,2010-08-18,12.25,12.399999618530273,11.904999732971193,12.06999969482422,13645600.0,0.008230484329992294,1.0625014901175331,0.9729774313610164,45.67568069134673,41.309802351167896,0.18965822723809111,0.2314796609493932,0.6966980639026268,0.6060536052684711,25.076954882686742,0.49499988555908025,-0.15461022182880413,-0.19099988937377965,-0.6850551298616292,0.3030553511140699,-0.4380275096177044,0.05602773087014512,0.36176935711005775,73.451375233144,18.41457557247213,0.24702762024392516,8,0.09749984741210938,0.2775001525878906,0.4387497901916504,0.742499828338623,0.8149995803833008,2,0.0502040629484215,-1.727276510448817,12.149999618530273,-1.7428515375937803,11.90999984741211,-1.1000123978370542,11.994999885559082,0.0502040629484215
4572,2010-08-19,12.020000457763672,12.260000228881836,11.93000030517578,12.164999961853027,13623600.0,-0.018775472835618645,-1.0307699530791847,-0.8055514347476026,40.19370907339318,40.567436175254876,0.3691169832703629,0.4403448605605149,0.9092140862186149,0.8399902892347377,24.763577577063465,0.32999992370605646,-0.1251049943860476,-0.39324946403503347,-0.9170641333460985,0.13056520527603155,-0.655156798690566,-0.13134212937950096,0.5296273538293388,32.74346141835951,-22.616712445838452,0.26190733465553256,8,0.3274993896484375,0.5074996948242188,0.6787493228912354,0.9724993705749512,1.054999351501463,3,0.0619800213965791,1.0625014901175331,12.25,-1.727276510448817,12.149999618530273,-1.7428515375937803,11.90999984741211,0.0619800213965791
4573,2010-08-20,12.024999618530273,12.05500030517578,11.880000114440918,12.010000228881836,10909600.0,0.0004159035421145152,3.66662428157283,-0.10344442032845971,42.06547254713364,39.91996544640892,0.29478657932556374,0.4036673732634988,0.8756293191118623,0.8393964985690445,24.83196446944437,0.1750001907348615,-0.1236147144844697,-0.35500030517578196,-0.8891696581714363,0.17916904781987242,-0.6220849816736091,-0.08791562867795477,0.4674579711870539,33.62826929082024,-23.656160690144574,0.2670846764978275,8,0.29250049591064453,0.5025005340576172,0.6775002479553223,0.9675002098083496,1.045000076293947,4,0.09272355593877024,-1.0307699530791847,12.020000457763672,1.0625014901175331,12.25,-1.727276510448817,12.149999618530273,0.09272355593877024
4574,2010-08-23,11.84000015258789,12.164999961853027,11.84000015258789,12.0600004196167,13230000.0,-0.015384571460385077,-1.9545401344679154,-14.667281281790437,37.90698076726035,38.013400177144455,0.36273142157018157,0.5495013688933383,1.02656387095481,1.0300855245767409,24.865427248269928,0.3249998092651367,-0.15377446114747073,-0.49724979400634695,-1.0612904700537342,0.06679088204104033,-0.7792701320300406,-0.2152294559826533,0.5998608330038078,0.0,-56.73007619785048,0.2820203380236932,8,0.31749963760375977,0.5724997520446777,0.8949997425079346,1.1524996757507324,1.0599994659423828,0,0.10472970904879042,3.66662428157283,12.024999618530273,-1.0307699530791847,12.020000457763672,1.0625014901175331,12.25,0.10472970904879042
4575,2010-08-24,11.40999984741211,11.649999618530273,11.350000381469727,11.649999618530273,27815000.0,-0.03631759287450642,1.4999960263532255,1.0909067264301846,24.893594226330194,36.1342413948363,0.6598969810415909,0.9344774766534876,1.411803407019434,1.4635722332706624,25.251361309738,0.48999977111816406,-0.20562065972140608,-0.8682500839233391,-1.5545773027848941,-0.18192286506178412,-1.2114136933541158,-0.5250864744925625,0.9814722623840115,5.714239003673011,-44.39612086199028,0.34316360943077734,8,0.4650001525878906,0.7600002288818359,1.3312501907348633,1.5824999809265137,1.364999771118164,1,0.13628399000622848,-1.9545401344679154,11.84000015258789,3.66662428157283,12.024999618530273,-1.0307699530791847,12.020000457763672,0.13628399000622848
4576,2010-08-25,11.68000030517578,11.739999771118164,11.25,11.300000190734865,20244200.0,0.02366349354727726,-1.0416636036533635,-1.5833353201567057,32.63358361834371,35.931365865990934,0.32184299019669993,0.6327290203545726,1.0916808078236304,1.1957096839586665,25.581816329179297,0.48999977111816406,-0.27243460784804796,-0.5574996471405047,-1.285174364905986,0.1701750706249765,-0.9213370060232453,-0.1936622882577641,0.6073246317877015,42.574277993167364,-1.9097098346248984,0.3638373588827402,8,0.14499950408935725,0.43999958038330256,1.1699995994567889,1.3124995231628436,1.2899999618530273,2,0.08946918227655143,1.4999960263532255,11.40999984741211,-1.9545401344679154,11.84000015258789,3.66662428157283,12.024999618530273,0.08946918227655143
4577,2010-08-26,11.635000228881836,11.8100004196167,11.59000015258789,11.704999923706055,15060000.0,-0.003852746157378295,-1.7500059604701619,-0.18420966774498929,30.11582912065674,35.99621690424915,0.30571584793547757,0.6500178523283502,1.0840352988645332,1.2426875374956836,25.398895001741607,0.2200002670288086,-0.3495167976789588,-0.5637497425079339,-1.33403927565368,0.20653979063781236,-0.948894509080807,-0.17860497593506075,0.527845715646027,42.07652950084789,3.9392223015667085,0.38514476657287294,8,0.18999958038330078,0.4199995994567871,1.271249771118164,1.357499599456787,1.2100000381469709,3,0.12290496977831977,-1.0416636036533635,11.68000030517578,1.4999960263532255,11.40999984741211,-1.9545401344679154,11.84000015258789,0.12290496977831977
4578,2010-08-27,11.734999656677244,11.789999961853027,11.454999923706055,11.6899995803833,12109000.0,0.008594707849440164,3.3225619885559587,-0.642861035422318,28.31681493005307,35.82234588164711,0.1843424316689255,0.5224617328917418,0.9316280432754045,1.1427925537345072,25.196446076089806,0.33500003814697266,-0.3805250774954345,-0.42925028800964604,-1.2184488807129608,0.3599483046936687,-0.8238495843613034,-0.03465099165798868,0.31830477450727557,53.005429169094086,21.216933675115865,0.39459929635165736,8,0.0900001525878924,0.32000017166137873,1.1100003719329852,1.2575001716613787,1.3900003433227557,4,0.11418834186547477,-1.7500059604701619,11.635000228881836,-1.0416636036533635,11.68000030517578,1.4999960263532255,11.40999984741211,0.11418834186547477
4579,2010-08-30,11.71500015258789,11.81999969482422,11.6850004196167,11.725000381469727,11926000.0,-0.0017042611567503752,-2.8571389645777074,-0.2222269317170435,29.606615938260248,34.60092010141975,0.19419390034769002,0.5198921626472419,0.8961336922079006,1.163419951393731,25.139032294928143,0.1349992752075213,-0.3948852994169645,-0.41799979209899973,-1.2271409194767262,0.39114133527872674,-0.8225703557878639,-0.013429228410135607,0.24190774685448702,81.57901781531476,52.238048353957275,0.40457056368886346,8,0.1099996566772461,0.3399996757507324,1.1299998760223389,1.2774996757507324,1.3350000381469744,0,0.11566363846243788,3.3225619885559587,11.734999656677244,-1.7500059604701619,11.635000228881836,-1.0416636036533635,11.68000030517578,0.11566363846243788
4580,2010-08-31,11.489999771118164,11.739999771118164,11.345000267028807,11.600000381469727,21136600.0,-0.019206178279052133,1.0256416526468264,10.999809269502194,31.49778218064698,33.02559804467534,0.3528318481498527,0.7129244520343541,1.0630098536706996,1.3886244327435868,25.05330449136551,0.39499950408935725,-0.3843837134572219,-0.5995001792907715,-1.449756467958336,0.25075610937679293,-1.0246283236245528,-0.17437203495699016,0.38207918039112876,42.10524554617112,11.422894387196948,0.4251281443337819,8,0.2650003433227539,0.565000057220459,1.3550002574920654,1.502500057220459,1.5450000762939453,1,0.12271539386418051,-2.8571389645777074,11.71500015258789,3.3225619885559587,11.734999656677244,-1.7500059604701619,11.635000228881836,0.12271539386418051
4581,2010-09-01,11.84000015258789,11.885000228881836,11.515000343322756,11.59000015258789,14365200.0,0.030461304477090057,1.1764689382804594,-2.272714662227771,42.261912420858216,33.255398416615904,-0.06866389257633543,0.32027571393857457,0.6704878852936442,1.042701676808548,25.44918184639829,0.3950004577636719,-0.3606121862115703,-0.21199979782104528,-1.035032641025861,0.6110330453837705,-0.6235162194234523,0.1995166237813617,-0.5900001525878906,91.66665194946941,56.40551243182144,0.4115164216024076,9,-0.13250017166137695,0.21499967575073242,1.0049998760223389,1.1524996757507324,1.1949996948242188,2,0.07896954847065762,1.0256416526468264,11.489999771118164,-2.8571389645777074,11.71500015258789,3.3225619885559587,11.734999656677244,0.07896954847065762
4582,2010-09-02,12.329999923706055,12.34000015258789,11.774999618530273,11.829999923706055,23932400.0,0.04138511527054867,1.1730770641528812,2.0,56.03603962750668,34.80768364776846,-0.570008311319727,-0.20048006624140413,0.1413329555016034,0.5577541968303006,25.33829940923862,0.5650005340576172,-0.3639459237520999,0.2909999847412106,-0.5039881715927095,1.0859881410751306,-0.10649409342574856,0.6884940629081697,-1.067299919128418,98.99495175557564,57.09903279583661,0.39749407816695986,9,-0.5349998474121094,-0.27500009536743164,0.5125000476837158,0.6624999046325684,0.6649999618530273,3,0.05190594868474152,1.1764689382804594,11.84000015258789,1.0256416526468264,11.489999771118164,-2.8571389645777074,11.71500015258789,0.05190594868474152
4583,2010-09-03,12.53499984741211,12.595000267028807,12.359999656677244,12.489999771118164,11773400.0,0.01662610908147011,1.848476441485242,0.09000015258789062,60.794478634719844,37.35073896637507,-0.7767392457775912,-0.4381845875073864,-0.09076998619711141,0.35817172262476404,25.209217185682185,0.26500034332275213,-0.3827777067926075,0.5024999141693112,-0.27281994246225594,1.2778197708008783,0.11483998585352673,0.8901598424850956,-1.2292078369140622,95.1999664306642,46.963973912307495,0.38765992831578394,9,-0.6124997138977051,-0.48000001907348633,0.13000011444091797,0.45749998092651367,1.0349998474121112,4,0.0247307876657612,1.1730770641528812,12.329999923706055,1.1764689382804594,11.84000015258789,1.0256416526468264,11.489999771118164,0.0247307876657612
4584,2010-09-07,12.4350004196167,12.520000457763672,12.335000038146973,12.44499969482422,12830400.0,-0.007977616993434244,1.3124936670382004,-0.22220573899041798,55.17243169800871,40.715054241006015,-0.6520312099936714,-0.38925197630025465,-0.02185102863945687,0.46074687849728946,25.708214021129884,0.19999980926513672,-0.37234776234015143,0.42225046157836843,-0.2846364655434872,1.129137388700224,0.06880699801743972,0.7756939251392971,-1.051855913726806,87.20001220703139,37.427361229355796,0.353443463560928,9,-0.5125002861022949,-0.38000059127807617,0.1862494945526123,0.5574994087219238,1.1949996948242188,1,0.055488504792874815,1.848476441485242,12.53499984741211,1.1730770641528812,12.329999923706055,1.1764689382804594,11.84000015258789,0.055488504792874815
4585,2010-09-08,12.390000343322756,12.550000190734865,12.345000267028807,12.44499969482422,12205400.0,-0.003618823866137877,-1.8275948251480594,5.5003338102040775,52.592600965048554,42.93272283508433,-0.5066820131078167,-0.38859029551701063,-0.0023251747084547247,0.5094443671706532,25.84704844088779,0.20499992370605824,-0.36862393772652347,0.3927503585815444,-0.2623870506270656,1.0478877677901544,0.0651816539772394,0.7203190631858494,-0.9341444917645276,81.01852424187328,32.82660924352655,0.3275687046043046,9,-0.42000007629394887,-0.33500051498413264,0.2074995040893537,0.6024994850158674,1.324999809265135,2,0.05326875134170583,1.3124936670382004,12.4350004196167,1.848476441485242,12.53499984741211,1.1730770641528812,12.329999923706055,0.05326875134170583
4586,2010-09-09,12.414999961853027,12.484999656677244,12.265000343322756,12.484999656677244,10329200.0,0.002017725410616622,5.285722070844904,1.272736730765864,57.91582813972204,46.02161161498047,-0.4653993465702033,-0.42888455166426986,-0.030789589100457704,0.4888040796406905,25.214217008598656,0.21999931335448863,-0.3363618799461996,0.41349997520446813,-0.251751087756098,1.0787510381650343,0.08087444372418595,0.7461255066847503,-0.8907954453665639,78.04876063142511,26.750087565004648,0.3326255314802827,9,-0.4449996948242205,-0.3600001335144043,0.13374996185302734,0.5774998664855957,1.3550004959106445,3,0.04993958014209632,-1.8275948251480594,12.390000343322756,1.3124936670382004,12.4350004196167,1.848476441485242,12.53499984741211,0.04993958014209632
4587,2010-09-10,12.699999809265135,12.720000267028807,12.425000190734865,12.470000267028807,12798600.0,0.02295608927006154,1.1851820455219506,-3.28572207084477,62.162171450448284,49.78220678391328,-0.6520075155142777,-0.7134465429660537,-0.30456946785487027,0.20699098858461618,24.22652357904429,0.3050003051757795,-0.21781202321589,0.6749998092651346,-0.054354639603250376,1.4043542581335196,0.3103225848309421,1.039677033699327,-1.111547547746131,95.60429425992761,40.33254772624157,0.3646772244341928,9,-0.6674995422363281,-0.6449999809265119,-0.23124980926513494,0.2925000190734881,0.9750003814697301,4,0.02637795615576155,5.285722070844904,12.414999961853027,-1.8275948251480594,12.390000343322756,1.3124936670382004,12.4350004196167,0.02637795615576155
4588,2010-09-13,12.875,13.0,12.774999618530273,12.774999618530273,17364600.0,0.013779542784496446,-3.4999904632932157,0.434785132602458,68.71609540470297,54.12770450240692,-0.7244795617291668,-0.8634063197438522,-0.4718876766139086,0.035189666390731844,23.124671593824527,0.30000019073486506,-0.12289245986362474,0.8059999942779541,-0.016023192161872757,1.628023180717781,0.3949884010580398,1.2170115874978684,-1.1960238980402114,82.99318933493183,19.873606209590392,0.4110115932199135,9,-0.7024998664855957,-0.75,-0.40625,0.11749982833862305,0.6649999618530273,0,0.009320379460899586,1.1851820455219506,12.699999809265135,5.285722070844904,12.414999961853027,-1.8275948251480594,12.390000343322756,0.009320379460899586
4589,2010-09-14,12.890000343322756,12.9350004196167,12.765000343322756,12.850000381469727,12253200.0,0.0011650752095344608,1.6153834867769232,0.3999980926586609,81.48937992080864,59.682326473536,-0.6205339313195157,-0.8445221429669445,-0.47387647767186536,0.008658440234208697,21.68696464301007,0.17000007629394354,-0.007926269456126178,0.7720003128051776,-0.1236524066488851,1.6676530322592402,0.3241739530781462,1.2198266725322089,-1.0789218515589454,85.03405332534084,14.047776612659476,0.44782635972703144,9,-0.6325001716613787,-0.7650003433227557,-0.4212503433227557,0.10249948501586736,0.8350000381469709,1,0.05275402120944994,-3.4999904632932157,12.875,1.1851820455219506,12.699999809265135,5.285722070844904,12.414999961853027,0.05275402120944994
4590,2010-09-15,12.875,12.890000343322756,12.71500015258789,12.795000076293945,11151200.0,-0.0011637193889235675,2.1818039950061716,1.9999999999999112,78.52028846040054,63.71103492237403,-0.4340563395876238,-0.8141643065659423,-0.43384260045199596,0.011843773087694132,20.93256718684795,0.17500019073486506,0.11285892000173448,0.7207499504089352,-0.23689675110448505,1.6783966519223554,0.24192659965222418,1.1995733011656462,-0.9450293574125705,82.99318933493183,8.065454098327734,0.47882335075671034,9,-0.4875001907348633,-0.75,-0.3900001049041748,0.11749982833862305,0.7700004577636719,2,0.05864078558764407,1.6153834867769232,12.890000343322756,-3.4999904632932157,12.875,1.1851820455219506,12.699999809265135,0.05864078558764407
4591,2010-09-16,12.864999771118164,12.914999961853027,12.725000381469727,12.8149995803833,8368400.0,-0.0007767168063561591,1.5333180746024784,0.6250029802350809,79.85436556105235,66.35751558165688,-0.29432051347052557,-0.7965679187104744,-0.411142866813794,0.008813034370463768,20.52673296899444,0.18999958038330078,0.23810433020492816,0.6799997329711918,-0.32872537183780004,1.6887248377801836,0.17563718056669586,1.1843622853756877,-0.8280261927894781,76.52169153684245,-2.45568735318669,0.5043625524044956,9,-0.2324995994567871,-0.7399997711181641,-0.37999987602233887,0.12750005722045898,1.380000114440918,3,0.06607076537832302,2.1818039950061716,12.875,1.6153834867769232,12.890000343322756,-3.4999904632932157,12.875,0.06607076537832302
4592,2010-09-17,12.765000343322756,12.9399995803833,12.71500015258789,12.925000190734865,16694800.0,-0.00777298325491671,1.368432148091678,-3.199984741269145,75.000023147441,67.93590941640367,-0.14094954340135146,-0.672365777677987,-0.30643645132259323,0.10193357341175435,20.123353861361654,0.22499942779541016,0.3805144220829888,0.5427503108978282,-0.49492668499705417,1.5804273067927106,0.023911812950387912,1.0615888088452685,-0.6317241228269381,17.54393596659189,-62.04525633141685,0.518838497947441,9,-0.13250017166137873,-0.6400003433227557,-0.273750305175783,0.22749948501586736,1.4299993515014648,4,0.07873091166555435,1.5333180746024784,12.864999771118164,2.1818039950061716,12.875,1.6153834867769232,12.890000343322756,0.07873091166555435
4593,2010-09-20,13.140000343322756,13.170000076293945,12.770000457763672,12.80500030517578,13225200.0,0.029377202500128208,1.0253170669287062,-2.093752235176333,79.50311000505079,70.63931811718612,-0.4705930661952227,-1.0114049786926653,-0.6796895900691222,-0.2753596254579307,19.794121739695452,0.40499973297118963,0.48973647642645446,0.8620002746582056,-0.24832172023686105,1.9723222695532723,0.3068392772106723,1.417161272105739,-0.9200517448765204,93.40665098867787,13.487975822134914,0.5551609974475338,9,-0.4225001335144061,-0.930000305175783,-0.5562503337860125,-0.14750051498413264,1.125,0,0.04071536023086764,1.368432148091678,12.765000343322756,1.5333180746024784,12.864999771118164,2.1818039950061716,12.875,0.04071536023086764
4594,2010-09-21,13.079999923706055,13.170000076293945,12.989999771118164,13.104999542236328,14358200.0,-0.004566241860655018,1.3225742939764966,-0.07462571845829233,85.33333672417535,74.27717764597799,-0.3458472755772206,-0.8998811050383644,-0.6181199536821893,-0.22105835201639934,19.85817180906062,0.18000030517578125,0.5235919656199766,0.7399998664855953,-0.40527424899360653,1.8852739819647972,0.16736280874599352,1.3126369242251972,-0.7460451479180943,80.21974336724642,-4.296926385757303,0.5726370577396014,9,-0.3624997138977051,-0.869999885559082,-0.5724997520446777,-0.08750009536743164,1.0500001907348633,1,0.035168198840221265,1.0253170669287062,13.140000343322756,1.368432148091678,12.765000343322756,1.5333180746024784,12.864999771118164,0.035168198840221265
4595,2010-09-22,12.96500015258789,13.225000381469727,12.914999961853027,13.119999885559082,12248400.0,-0.008792031482335094,-1.4313747489593736,6.200083924620432,77.91564121010185,76.49937909824241,-0.1572419387984194,-0.6982089993063632,-0.5136546241291207,-0.1075344811858514,18.740309232735026,0.3100004196166992,0.5245667233142015,0.5472500801086433,-0.5419480053553585,1.636448165572645,0.0026510373766424067,1.0918491228406442,-0.5307199407392122,49.0195858437396,-33.163672177439885,0.5445990427320007,9,-0.1399998664855957,-0.7274999618530273,-0.5275001525878906,0.027499675750732422,1.1499996185302734,2,0.0586193767788068,1.3225742939764966,13.079999923706055,1.0253170669287062,13.140000343322756,1.368432148091678,12.765000343322756,0.0586193767788068
4596,2010-09-23,12.725000381469727,13.09000015258789,12.6850004196167,12.824999809265135,14068400.0,-0.01851135891195954,-3.5000132455243373,0.6451587101378716,61.18981853705769,76.39133988564346,0.14679260865187693,-0.3962207786299139,-0.2881624392741653,0.11999852372818154,17.098399292040707,0.4049997329711914,0.5507442327409766,0.25500030517578054,-0.7843011813797318,1.294301791731293,-0.26465043810197564,0.7746510484535367,-0.18001934587410062,7.407400866430838,-69.6482236923432,0.5196507432777557,9,0.23000001907348633,-0.4875001907348633,-0.28750038146972656,0.2674994468688965,1.5549993515014666,3,0.0722986285826488,-1.4313747489593736,12.96500015258789,1.3225742939764966,13.079999923706055,1.0253170669287062,13.140000343322756,0.0722986285826488
4597,2010-09-24,13.0649995803833,13.100000381469727,12.90999984741211,12.925000190734865,23203800.0,0.026718993219731813,-1.2352993975024964,-1.400001907359554,63.947371194899546,75.86148164010976,-0.15196752765299948,-0.657294872661728,-0.6411129703993979,-0.2214358202372928,15.64133480829513,0.375,0.6017447020693254,0.5234995365142829,-0.4696618975692939,1.5166609705978598,0.026918819472493638,1.0200802535560722,-0.4248158363653012,70.37021992790929,-4.208909993892007,0.49658071704178863,9,-0.10999917984008789,-0.8274993896484375,-0.6274995803833008,-0.07249975204467773,1.3400001525878924,4,0.09031766881550585,-3.5000132455243373,12.725000381469727,-1.4313747489593736,12.96500015258789,1.3225742939764966,13.079999923706055,0.09031766881550585
4598,2010-09-27,13.074999809265135,13.1899995803833,13.015000343322756,13.015000343322756,15232000.0,0.0007654212937633353,-4.83335982452265,0.4285694822888084,67.67954636702663,74.32705568968953,-0.14596397410014283,-0.5921164911390235,-0.6516425868215308,-0.23434448136880626,13.935056344917248,0.1749992370605451,0.6406470716720811,0.46649975776672115,-0.47713876210784,1.4101382776412823,-0.005319502170559431,0.9383190177040017,-0.3899993896484357,72.22211429610851,-0.7291409935871656,0.4718192599372802,9,-0.11999940872192205,-0.8374996185302717,-0.6374998092651349,-0.0824999809265119,1.3649997711181658,0,0.08565964832867046,-1.2352993975024964,13.0649995803833,-3.5000132455243373,12.725000381469727,-1.4313747489593736,12.96500015258789,0.08565964832867046
4599,2010-09-28,13.06999969482422,13.28499984741211,12.859999656677244,13.1850004196167,14969000.0,-0.00038241793605009455,1.6984175040342104,-1.9166958069746842,69.20902661075372,73.29247103972875,-0.12599561059602848,-0.5063596345544905,-0.6494975211505594,-0.2274414315720943,12.07005523747445,0.42500019073486506,0.6443234199096022,0.3937496662139903,-0.4710586216828112,1.2585579541107919,-0.038654477734409554,0.8261538101623902,-0.3093992805480976,64.16660706196534,-7.443462158607687,0.4324041439484006,9,-0.08499956130981623,-0.8024997711181658,-0.6474995613098162,-0.07749986648559748,1.4800004959106445,1,0.09143080921201241,-4.83335982452265,13.074999809265135,-1.2352993975024964,13.0649995803833,-3.5000132455243373,12.725000381469727,0.09143080921201241
4600,2010-09-29,12.899999618530273,13.100000381469727,12.81999969482422,13.09000015258789,13066000.0,-0.013006892139505344,1.6666606116202227,1.6521681441615024,62.66317666680113,71.38233894036752,0.05355552716779677,-0.23748575760587443,-0.4889000943085584,-0.05523027241752487,9.49243986227961,0.28000068664550604,0.6089778453896759,0.15324959754943812,-0.5110209176499616,0.8175201127488378,-0.17888566005026263,0.48538485514913887,0.38500022888183594,35.83323399216397,-33.51812404632258,0.3321352575997002,9,0.08500051498413086,-0.6324996948242188,-0.6149997711181641,0.09250020980834961,1.9750003814697266,2,0.09534887847157791,1.6984175040342104,13.06999969482422,-4.83335982452265,13.074999809265135,-1.2352993975024964,13.0649995803833,0.09534887847157791
4601,2010-09-30,12.774999618530273,13.050000190734865,12.6899995803833,12.96500015258789,16740600.0,-0.009689922767163739,-1.0000000000000098,1.0,52.13674656337647,68.84197487547145,0.18377202761358546,-0.04094567901280399,-0.3652777344660585,0.05858250443851887,7.481508260409789,0.3600006103515643,0.5400245118091647,-0.018500375747681375,-0.5275457719946388,0.49054502049927606,-0.2730230738711601,0.23602232237579734,0.5100002288818359,14.285714285714285,-49.607298583576174,0.25452269812347833,9,0.21000051498413086,-0.5074996948242188,-0.7524995803833008,0.025000572204589844,2.660000801086426,3,0.10489238298247816,1.6666606116202227,12.899999618530273,1.6984175040342104,13.06999969482422,-4.83335982452265,13.074999809265135,0.10489238298247816
4602,2010-10-01,12.970000267028807,13.039999961853027,12.770000457763672,12.94499969482422,17455400.0,0.015264239085822195,2.272722018322111,-0.131581589118086,52.67606299728722,65.86119187460883,0.02336585733733898,-0.1955675536085817,-0.5590961159155459,-0.1438706063437909,6.875158861386482,0.26999950408935547,0.49243107742782755,0.14450025558471502,-0.3204149675257675,0.6094154786951975,-0.08795735597052534,0.3769578671399554,0.291199569702151,47.05891781254428,-13.822456368032647,0.23245761155524103,10,0.01499986648559748,-0.6550002098083478,-0.9975004196166974,-0.22000026702880682,2.344999313354494,4,0.10100226977423832,-1.0000000000000098,12.774999618530273,1.6666606116202227,12.899999618530273,1.6984175040342104,13.06999969482422,0.10100226977423832
4603,2010-10-04,12.845000267028807,12.970000267028807,12.6850004196167,12.899999618530273,10910600.0,-0.009637625090707536,1.9230656370279067,-2.1999237078012612,48.806364168967704,61.80263936847465,0.11412044060708659,-0.04864643765323784,-0.4380493375499128,-0.036306703868454804,7.046287779501845,0.2849998474121076,0.43882627006851394,0.00400023460388077,-0.4403512582925284,0.44835172750028995,-0.21817551184432382,0.22617598105208536,0.39335155944824507,26.666666666666373,-29.872386920324942,0.22217574644820498,10,0.13999986648559748,-0.5300002098083478,-0.9050004482269269,-0.09500026702880682,2.239999771118166,0,0.12144799015276564,2.272722018322111,12.970000267028807,-1.0000000000000098,12.774999618530273,1.6666606116202227,12.899999618530273,0.12144799015276564
4604,2010-10-05,13.125,13.19499969482422,12.975000381469727,13.03499984741211,14287200.0,0.02179834388091928,-1.0952406902815792,-1.6363857051203716,55.81395451992914,59.34689640289991,-0.1774896829134569,-0.2891263264759072,-0.7189913709561999,-0.3290181000125507,6.8905554179961,0.3499994277954137,0.41128015294444964,0.2494999885559075,-0.16848880727033766,0.6674887843821526,0.040505590642785805,0.4584943864690292,0.08015074206543105,86.27455013622573,31.715193144469666,0.20899439791312252,10,-0.1399998664855957,-0.809999942779541,-1.1850001811981201,-0.375,2.1099996566772443,1,0.10019044421968015,1.9230656370279067,12.845000267028807,2.272722018322111,12.970000267028807,-1.0000000000000098,12.774999618530273,0.10019044421968015
4605,2010-10-06,13.050000190734865,13.109999656677244,12.869999885559082,13.039999961853027,14798000.0,-0.005714271182105546,2.692328007394765,0.1111134658585371,54.176083217263496,58.56759247847834,-0.0996431822723256,-0.17090831549783836,-0.6424398276981318,-0.25987039887525043,6.92146147038973,0.25500011444091797,0.3275883952525369,0.14150018692016708,-0.21475368581068288,0.49775405965101704,-0.0366267494452579,0.31962712328559206,0.14499950408935547,71.56868428286404,18.970017206968947,0.178126936365425,10,-0.06500005722046076,-0.7350001335144061,-1.1100003719329852,-0.30000019073486506,2.319999694824217,2,0.11494252705566677,-1.0952406902815792,13.125,1.9230656370279067,12.845000267028807,2.272722018322111,12.970000267028807,0.11494252705566677
4606,2010-10-07,13.03499984741211,13.109999656677244,12.90999984741211,13.05500030517578,10380400.0,-0.0011494515788134096,2.0769400061623,-1.999999999999467,56.33801618738934,57.72210858875498,-0.040281000686526625,-0.11286416341260797,-0.6229674511760983,-0.2540622284015033,6.748081555415647,0.19999980926513494,0.23347363927804388,0.09549984931945765,-0.17830178068955682,0.3693014793284721,-0.041400965685049584,0.2324006643239649,0.15999984741211115,68.62743631409938,11.115621307849565,0.13690081500450732,10,-0.04999971389770508,-0.6349997520446777,-1.1299998760223389,-0.2849998474121094,2.0600004196166974,3,0.1411584329978488,2.692328007394765,13.050000190734865,-1.0952406902815792,13.125,1.9230656370279067,12.845000267028807,0.1411584329978488
4607,2010-10-08,13.03499984741211,13.149999618530273,12.835000038146973,13.045000076293945,9222400.0,0.0,1.8636414866962017,0.5000000000000444,47.008533075107636,55.42532933409731,-0.050270456958839915,-0.09115346633066324,-0.6156629898166841,-0.2607131430746925,7.313184030999293,0.3149995803833008,0.1734060334204397,0.07874984741210866,-0.17350042902518403,0.33100012384940136,-0.047375290806536796,0.20487498563075413,0.1293998908996592,68.62743631409938,15.009340275559524,0.12612513821864627,10,-0.04999971389770508,-0.505000114440918,-1.153749942779541,-0.2849998474121094,2.3600006103515625,4,0.1841197238434238,2.0769400061623,13.03499984741211,2.692328007394765,13.050000190734865,-1.0952406902815792,13.125,0.1841197238434238
4608,2010-10-11,12.994999885559082,13.199999809265135,12.9350004196167,12.994999885559082,11484400.0,-0.0030686584059277378,-3.4166958069745705,-0.0,47.550430692598546,53.018818676524525,-0.025492707065712494,-0.04395611702430813,-0.5691563473704448,-0.22455062599294706,7.124800235492994,0.2649993896484357,0.1753230883439869,0.03274989128112793,-0.21705991082183118,0.28255969338408704,-0.09215500977035163,0.15765479233260749,-0.3099994659423828,43.835602121600296,-6.152461469558112,0.1249049010514792,10,-0.05249977111816406,-0.2199997901916504,-1.0699999332427979,-0.25,1.9250001907348633,0,0.17853018201272608,1.8636414866962017,13.03499984741211,2.0769400061623,13.03499984741211,2.692328007394765,13.050000190734865,0.17853018201272608
4609,2010-10-12,13.56999969482422,13.649999618530273,12.949999809265135,13.0,29020200.0,0.04424777332273133,-1.089551431507682,100.0,63.78131267313867,53.14305601056203,-0.5834665482269461,-0.5959549507324109,-1.1280935498396616,-0.7913811454146948,7.212520337941368,0.6999998092651385,0.15830946388045675,0.5737497329711925,0.20741851029056413,0.9400809556518208,0.3905841216308783,0.7569153443115066,-0.8746992874145523,90.18405338706698,38.41808959207167,0.18316561134031406,10,-0.4024996757507342,-0.6124997138977069,-1.5812497138977069,-1.0649995803833026,1.4250001907348615,1,0.11164335868781139,-3.4166958069745705,12.994999885559082,1.8636414866962017,13.03499984741211,2.0769400061623,13.03499984741211,0.11164335868781139
4610,2010-10-13,13.630000114440918,13.675000190734865,13.44499969482422,13.614999771118164,14618600.0,0.004421549076348397,3.380941135866011,0.02631640588400629,72.45656523012894,55.40081364020119,-0.5911973972539428,-0.6287277049522864,-1.1716477188209744,-0.844297322823337,7.480655655949711,0.23000049591064453,0.1353698455124217,0.596000146865844,0.13811493339640002,1.053885360335288,0.3670575401311229,0.8249427536005651,-0.8965117385864261,94.64284903338293,35.726412552003936,0.22894260673472164,10,-0.4499998092651367,-0.6599998474121076,-1.6412501335144043,-1.1875,1.6599998474121094,2,0.11775491773736935,-1.089551431507682,13.56999969482422,-3.4166958069745705,12.994999885559082,1.8636414866962017,13.03499984741211,0.11775491773736935
4611,2010-10-14,13.71500015258789,13.880000114440918,13.56999969482422,13.56999969482422,14601600.0,0.006236246326727146,-3.275854357949095,9.666475936168741,68.46591293934694,57.155241411541155,-0.5909842906430232,-0.6817357245929401,-1.2462894502417434,-0.919890530955966,7.895982870623092,0.31000041961669744,0.11270022269906832,0.6385001659393303,0.0965825611026947,1.180417770775966,0.36754136352101163,0.9094589683576491,-0.9250210678405768,84.21053111898387,25.638198722930724,0.2709588024183179,10,-0.43249988555908203,-0.6424999237060547,-1.7025001049041748,-1.320000171661377,1.6649999618530273,3,0.12067077758354294,3.380941135866011,13.630000114440918,-1.089551431507682,13.56999969482422,-3.4166958069745705,12.994999885559082,0.12067077758354294
4612,2010-10-15,13.770000457763672,13.800000190734865,13.585000038146973,13.800000190734865,11823800.0,0.004010230008302473,13.333471087514713,-0.20689405698351956,69.25208209941354,59.426987848257355,-0.581747607470767,-0.6931201101290387,-1.2900787744940434,-0.9638711489210436,8.263882010214644,0.2150001525878924,0.11797046258577204,0.6432504653930664,0.04003724592063307,1.2464636848654997,0.34164385565684974,0.9448570751292831,-0.8928196906408701,88.3598209311901,30.2122794235732,0.3016066097362162,10,-0.41250038146972656,-0.6175003051757812,-1.757500410079956,-1.3750004768371582,1.6649999618530273,4,0.09622365760475238,-3.275854357949095,13.71500015258789,3.380941135866011,13.630000114440918,-1.089551431507682,13.56999969482422,0.09622365760475238
4613,2010-10-18,13.675000190734865,13.770000457763672,13.59000015258789,13.720000267028807,10964800.0,-0.0068990750813842094,1.482754991976007,1.5000158947132112,65.96306188108721,60.554666443941585,-0.3985412675493798,-0.5860299885929638,-1.1871581297376252,-0.8566151840246459,8.035360881547026,0.18000030517578125,0.16002058945904452,0.5215002059936538,-0.12972630647331407,1.1727267184606216,0.19588694976017074,0.8471134622271368,-0.7175938758266138,77.95700468428286,19.721074535196934,0.3256132562334838,10,-0.31750011444091975,-0.39249992370605646,-1.6312501430511492,-1.4400000572204608,1.5249996185302699,0,0.12577698303756857,13.333471087514713,13.770000457763672,-3.275854357949095,13.71500015258789,3.380941135866011,13.630000114440918,0.12577698303756857
4614,2010-10-19,13.539999961853027,13.739999771118164,13.420000076293945,13.625,13655000.0,-0.009872045850010558,1.0317468006454718,1.8888865341416319,67.20429583772784,62.00224562399318,-0.22180805258006586,-0.43721708092731326,-1.0509621923031354,-0.7204783481319037,7.5391278020911,0.31999969482421875,0.18753808694032692,0.3634999752044674,-0.3089434611402986,1.0359434115492334,0.027278257032085307,0.6997216933768495,-0.5087861429821636,26.08692947993656,-33.53768805247229,0.33622171817238267,10,-0.18249988555908203,-0.25749969482421875,-1.3912498950958252,-1.304999828338623,2.1999998092651367,1,0.10192024507598729,1.482754991976007,13.675000190734865,13.333471087514713,13.770000457763672,-3.275854357949095,13.71500015258789,0.10192024507598729
4615,2010-10-20,13.725000381469727,13.859999656677244,13.515000343322756,13.539999961853027,13356000.0,0.013663251118014141,-1.9361686585638191,-2.176474548126872,74.73957764192347,64.04686356338587,-0.33636255088776323,-0.5927515144111073,-1.2284015959755656,-0.9022169800695217,7.418054780750648,0.34499931335448863,0.2424756737935887,0.5105003833770745,-0.19662073593794283,1.2176215026920918,0.15693982371956672,0.8640609430345823,-0.6258836589532581,66.30440867014275,0.9056991923336,0.35356055965750854,10,-0.36750030517578125,-0.44250011444091797,-1.533750295639038,-1.4900002479553223,1.844999313354494,2,0.09253183743470017,1.0317468006454718,13.539999961853027,1.482754991976007,13.675000190734865,13.333471087514713,13.770000457763672,0.09253183743470017
4616,2010-10-21,13.645000457763672,13.904999732971193,13.510000228881836,13.739999771118164,10634600.0,-0.005828773878510329,-1.1643822015520178,-0.513508637176718,68.69805318487377,66.45681024224878,-0.1796237643808105,-0.46408754891870885,-1.1296863435413567,-0.8178704818604068,8.120893724477195,0.39499950408935725,0.2608852501124801,0.38450045585632253,-0.30809148470885717,1.0770923964215022,0.03820448557373268,0.7307964261389124,-0.4834130638932468,46.39186407083527,-20.445721496260077,0.3462959702825894,10,-0.22500038146972656,-0.35000038146972656,-1.3887505531311035,-1.4100003242492676,1.75,3,0.12055694019074892,-1.9361686585638191,13.725000381469727,1.0317468006454718,13.539999961853027,1.482754991976007,13.675000190734865,0.12055694019074892
4617,2010-10-22,14.244999885559082,14.30500030517578,13.515000343322756,13.520000457763672,22770800.0,0.04397210756076042,-1.1496607642632772,-7.631628084405806,80.70173677425618,70.14028869576629,-0.6592631766361929,-1.0236338741584277,-1.700388722892578,-1.4170157792055242,9.198709978578535,0.7899999618530238,0.30805456184028834,0.9254998683929436,0.11246181636330199,1.7385379204225853,0.5189808423781237,1.3320188944077636,-1.0090712577785794,93.22029332212651,20.421419607996455,0.40651902601482065,10,-0.6174998283386248,-0.7499995231628418,-1.8662497997283936,-2.0099997520446777,1.055000305175783,4,0.07967709638470732,-1.1643822015520178,13.645000457763672,-1.9361686585638191,13.725000381469727,1.0317468006454718,13.539999961853027,0.07967709638470732
4618,2010-10-25,14.19499969482422,14.399999618530273,14.170000076293945,14.274999618530273,11396400.0,-0.0035100169278028392,-2.53847733908476,-0.11034480944256461,76.09753896338923,71.50875828357191,-0.47063434345534105,-0.933273305285665,-1.6134925482344809,-1.3686789416922682,10.128497284743363,0.22999954223632812,0.35647184508971996,0.819499683380128,-0.0730302510684151,1.7120296178286711,0.37323471615585646,1.2657646506043996,-0.8307824657562843,79.08163066706648,7.657390639885648,0.4462649672242716,10,-0.28499984741211115,-0.6524996757507342,-1.816249608993532,-1.9599995613098162,1.655000686645506,0,0.08735475529771297,-1.1496607642632772,14.244999885559082,-1.1643822015520178,13.645000457763672,-1.9361686585638191,13.725000381469727,0.08735475529771297
4619,2010-10-26,14.265000343322756,14.30500030517578,14.0600004196167,14.114999771118164,9513600.0,0.004931359633917998,1.1304291939811015,-1.8750089407053068,79.70657638247665,72.3143150782772,-0.4824123468474326,-0.9582891869153674,-1.6422828593732994,-1.4342844340320102,11.466566772312982,0.24499988555908025,0.4375609714808757,0.8297502994537371,-0.13383675644715254,1.7933373553546268,0.3479567715032932,1.311543827404181,-0.7557735797300928,84.83153170915719,12.870966753864991,0.4817935279504447,10,-0.3550004959106463,-0.7225003242492694,-1.8012502193450945,-2.0300002098083514,2.1149988174438423,1,0.06554500129262442,-2.53847733908476,14.19499969482422,-1.1496607642632772,14.244999885559082,-1.1643822015520178,13.645000457763672,0.06554500129262442
4620,2010-10-27,14.130000114440918,14.164999961853027,14.010000228881836,14.104999542236328,11134000.0,-0.009463738214701811,2.263143100938614,0.16666984556892617,75.28866793617567,73.07239896681372,-0.3006443771289824,-0.7656720672097901,-1.4745284333876683,-1.2907594782374012,12.718110341880228,0.25500011444091975,0.5263147305418556,0.6332500457763679,-0.3434161041181163,1.609916195670852,0.1449169708291258,1.12158312072361,-0.4960651511569889,69.66295626382293,-2.6068985835465526,0.48833307494724254,10,-0.2200002670288086,-0.5875000953674316,-1.6662499904632568,-1.8949999809265137,2.2300004959106445,2,0.11394194222488507,1.1304291939811015,14.265000343322756,-2.53847733908476,14.19499969482422,-1.1496607642632772,14.244999885559082,0.11394194222488507
4621,2010-10-28,14.114999771118164,14.25,14.015000343322756,14.225000381469727,8131600.0,-0.0010615954141022232,1.9374985098824373,-4.399923707800878,74.77061531179432,73.68556932374491,-0.2491364899530577,-0.6799988897570444,-1.42949668207895,-1.269709993343497,13.68991636189838,0.23499965667724432,0.5350587042882982,0.551249694824218,-0.4004737957061124,1.5029731853545485,0.07538794955905281,1.0271114400893833,-0.3738157560997468,67.79660103729671,-4.730177003231404,0.4758617452651652,10,-0.2049999237060547,-0.5724997520446777,-1.583749532699585,-1.8774995803833008,2.2450008392333984,3,0.10308182410907651,2.263143100938614,14.130000114440918,1.1304291939811015,14.265000343322756,-2.53847733908476,14.19499969482422,0.10308182410907651
4622,2010-10-29,14.279999732971193,14.375,14.050000190734865,14.074999809265135,13535000.0,0.011689689304186013,-1.5490265010135376,-1.8636253294493317,77.874156485186,75.00902427975589,-0.3734583137334564,-0.7819140786488372,-1.5545140323014177,-1.4313123717135756,14.822498180808152,0.32499980926513494,0.5271823834356439,0.6507496833801287,-0.30919696164802524,1.6106963284082827,0.17077636086605175,1.1307230058942057,-0.4465815334611154,69.23075042059594,-6.639192719419796,0.47997332251407715,10,-0.3699998855590838,-0.7374997138977069,-1.683749437332155,-2.04249954223633,2.1099996566772443,4,0.07808128470885367,1.9374985098824373,14.114999771118164,2.263143100938614,14.130000114440918,1.1304291939811015,14.265000343322756,0.07808128470885367
4623,2010-11-01,14.404999732971193,14.494999885559082,14.220000267028807,14.34000015258789,11093200.0,0.008753501564246369,1.2448958937489685,0.3170712418239874,72.5067104139558,75.59818145489234,-0.4291476282279696,-0.8264215400368489,-1.6374157174613817,-1.557502421821182,15.834142053923166,0.2749996185302752,0.5342051053211172,0.6977497100830092,-0.24728421849837012,1.6427836386643886,0.22523274579231867,1.1702666743736998,-0.492260134798288,81.4432543716662,7.078926555714233,0.4725169642906899,11,-0.4024996757507342,-0.8149995803833026,-1.808749437332155,-2.16749954223633,1.8850011825561541,0,0.06213123737275272,-1.5490265010135376,14.279999732971193,1.9374985098824373,14.114999771118164,2.263143100938614,14.130000114440918,0.06213123737275272
4624,2010-11-02,14.4399995803833,14.56999969482422,14.380000114440918,14.44499969482422,9290600.0,0.0024297013579248627,-2.0400164796179454,-0.07692533415499096,72.13111080537976,75.30835180638749,-0.3610222006288719,-0.798809024401546,-1.6230785745065237,-1.594858086809868,17.751073739469287,0.18999958038330256,0.5378026462979619,0.6669995784759521,-0.29036731257062875,1.624366469522533,0.18831613295266258,1.1456830239992417,-0.43409833622860816,76.78567171092718,4.78045573653398,0.47868344552329006,11,-0.39999961853027344,-0.8124995231628418,-1.8437492847442627,-2.2024993896484375,1.7600011825561523,1,0.09764548767729253,1.2448958937489685,14.404999732971193,-1.5490265010135376,14.279999732971193,1.9374985098824373,14.114999771118164,0.09764548767729253
4625,2010-11-03,14.550000190734865,14.645000457763672,14.3100004196167,14.404999732971193,13359400.0,0.007617771021337205,-1.0000056935935473,-28.99942780849628,72.50671041395583,75.73153594295216,-0.3818447789722015,-0.8334003879628931,-1.6675844400132327,-1.7090736870687078,19.515030903970693,0.33500003814697266,0.560235746876458,0.7020001888275171,-0.2518970301559129,1.6558974078109472,0.225051579335803,1.1789487983192313,-0.4425612254596576,84.92059527431779,13.861972068781299,0.4769486094917149,11,-0.46999979019165217,-0.8849997520446795,-1.9237501621246356,-2.2825002670288104,1.7449998855590803,2,0.1257731234393411,-2.0400164796179454,14.4399995803833,1.2448958937489685,14.404999732971193,-1.5490265010135376,14.279999732971193,0.1257731234393411
4626,2010-11-04,14.875,15.0,14.770000457763672,14.84000015258789,29505400.0,0.022336756357713927,-1.6285776566757493,0.24137749598800348,75.99996589214918,75.20911695605136,-0.5744279742405674,-1.068254033526884,-1.9306668719495974,-2.0401937093104436,21.61838729490995,0.44999980926513494,0.6044139590266813,0.9349999904632575,-0.043355155754637664,1.9133551366811528,0.44582241735430905,1.424177563572206,-0.6600487362271004,86.84210262140023,17.229561252734698,0.4891775731089479,11,-0.36999988555908203,-1.0324997901916504,-2.2487499713897705,-2.6075000762939453,1.119999885559082,3,0.09983197380514697,-1.0000056935935473,14.550000190734865,-2.0400164796179454,14.4399995803833,1.2448958937489685,14.404999732971193,0.09983197380514697
4627,2010-11-05,15.4350004196167,15.649999618530273,15.175000190734865,15.28499984741211,36640600.0,0.037647087033055415,-1.567565268717168,4.28574931880109,83.97681137220732,76.08459166814228,-1.0592684799010748,-1.5170113815748678,-2.4195153493350503,-2.6035991105917162,23.89278574015734,0.7749996185302734,0.6365417054976419,1.375000381469727,0.2819987145969165,2.4680020483425373,0.8284995480333208,1.921501214906133,-1.125,84.9650841667984,15.73026120117622,0.5465008334364054,11,-0.6050004959106445,-1.267500400543213,-2.8087503910064697,-3.1675004959106445,0.6199998855590785,4,0.05992874412619131,-1.6285776566757493,14.875,-1.0000056935935473,14.550000190734865,-2.0400164796179454,14.4399995803833,0.05992874412619131
4628,2010-11-08,15.3149995803833,15.449999809265135,15.09000015258789,15.244999885559082,15613000.0,-0.007774592547525105,1.1176440889048576,0.4666628519839529,84.46597626890403,76.61341387774532,-0.8534360708698561,-1.2799120325926125,-2.231513762855405,-2.4876557825243513,26.36091449124099,0.3599996566772443,0.6973428403323876,1.1389995574951168,0.029587322899077506,2.248411792091156,0.5842934401970972,1.6937056747931365,-0.7369993209838874,74.99998220755809,0.29454909807007823,0.5547061172980199,11,-0.4849996566772461,-1.1474995613098145,-2.664999485015869,-3.047499656677246,0.6200008392333984,0,0.0701926110818889,-1.567565268717168,15.4350004196167,-1.6285776566757493,14.875,-1.0000056935935473,14.550000190734865,0.0701926110818889
4629,2010-11-09,15.085000038146973,15.420000076293945,14.994999885559082,15.420000076293945,15047600.0,-0.015017926773627233,1.5373142826234867,-4.785735694822888,75.95417416046688,76.68735901377767,-0.5530459877304352,-0.9808833642278678,-1.9341393176133934,-2.2639705782790926,28.081664026291104,0.4250001907348633,0.6684438032631483,0.8332499980926507,-0.3083612347387579,1.9748612309240592,0.2624443816769464,1.404055614508355,-0.29259990692138693,57.835827003375584,-17.191515241323458,0.5708056164157047,11,-0.252500057220459,-0.8425002098083496,-2.434999942779541,-2.817500114440918,1.2100000381469727,1,0.07988073412881458,1.1176440889048576,15.3149995803833,-1.567565268717168,15.4350004196167,-1.6285776566757493,14.875,0.07988073412881458
4630,2010-11-10,15.234999656677244,15.375,15.0,15.050000190734865,15171400.0,0.009943627321906012,-1.6315803563063003,-0.5522371488841906,79.55387211057226,77.21883199141968,-0.5920813617922693,-1.0587583222306538,-2.0063783553725045,-2.4189175509738003,29.822326456522063,0.375,0.6701636600186927,0.9029996395111066,-0.2795015139288566,2.08550079295107,0.31174906279112413,1.4942502162310891,-0.27107962799072105,52.84086845133961,-24.742539694961728,0.5912505767199817,11,-0.38499975204467596,-0.9924998283386213,-2.5849995613098127,-2.9674997329711896,1.1600008010864276,2,0.0633410651794315,1.5373142826234867,15.085000038146973,1.1176440889048576,15.3149995803833,-1.567565268717168,15.4350004196167,0.0633410651794315
4631,2010-11-11,15.369999885559082,15.475000381469727,15.005000114440918,15.050000190734865,11397400.0,0.008861190149267228,-1.2926850826673117,1.7297330735207932,75.2808728704153,76.93068936755625,-0.592663345642503,-1.1208810003026368,-2.0717293189860957,-2.551823309737081,31.13627399997477,0.4700002670288086,0.6648350255835851,0.9552498817443844,-0.2760755772246366,2.1865753407134054,0.3395871522598739,1.570912611228895,0.2799997329711914,57.251931737274994,-17.595350801259137,0.6156627294845102,11,-0.434999942779541,-1.127500057220459,-2.7199997901916504,-3.1024999618530273,1.0950002670288086,3,0.06018218592206681,-1.6315803563063003,15.234999656677244,1.5373142826234867,15.085000038146973,1.1176440889048576,15.3149995803833,0.06018218592206681
4632,2010-11-12,15.095000267028807,15.354999542236328,14.920000076293945,15.354999542236328,12922000.0,-0.017891972711636228,2.346159065983443,-0.8124985098824696,68.36734574717985,76.47075996013672,-0.2122148571960718,-0.7815990488494773,-1.744636511770528,-2.2770255898907745,32.38387315992616,0.4499998092651367,0.6749500915955942,0.614000272750852,-0.6138372402255445,1.8418377857272485,8.15162626537358e-05,1.2279190292390503,0.5420993614196803,31.531548560038168,-41.012914895994776,0.6139187564881985,11,-0.11500024795532049,-0.8525004386901838,-2.402500152587889,-2.827500343322752,1.3350000381469709,4,0.059622365194394567,-1.2926850826673117,15.369999885559082,-1.6315803563063003,15.234999656677244,1.5373142826234867,15.085000038146973,0.059622365194394567
4633,2010-11-15,15.395000457763672,15.5,15.045000076293945,15.045000076293945,18969000.0,0.01987414279085109,-1.5999967302630504,-1.3461590659834335,71.08208178465111,76.35420118005575,-0.3989712833515995,-0.9972644430981177,-1.9945922080559697,-2.57029592226176,33.78154795446719,0.4549999237060547,0.7004876441960945,0.8280004501342777,-0.4030769273820276,2.059077827650583,0.21246176137612593,1.4435391388924295,0.21341518859863307,81.89662826756816,10.455864328717155,0.6155386887581524,11,-0.41500043869018555,-1.1025004386901855,-2.637500524520874,-3.127500534057617,1.0699996948242188,0,0.04287105084685261,2.346159065983443,15.095000267028807,-1.2926850826673117,15.369999885559082,-1.6315803563063003,15.234999656677244,0.04287105084685261
4634,2010-11-16,14.920000076293945,15.404999732971193,14.890000343322756,15.199999809265135,14845800.0,-0.030854197294303054,-2.0294153121187364,-0.7999983651315201,63.07946345423832,75.3067292956427,0.1690555316383051,-0.43592719814637704,-1.4708112953410044,-2.0923771591603995,35.74163423616285,0.5149993896484375,0.6951281013741948,0.28400006294250524,-0.8560396047388874,1.4240397306238979,-0.2860197708981911,0.8540198967832016,0.6608789472656245,4.917991779635169,-63.990376185062765,0.5700198338406963,11,0.28999996185302734,-0.6200003623962402,-2.0612499713897705,-2.6525001525878906,1.3950004577636683,1,0.06802951327965912,-1.5999967302630504,15.395000457763672,2.346159065983443,15.095000267028807,-1.2926850826673117,15.369999885559082,0.06802951327965912
4635,2010-11-17,14.994999885559082,15.06999969482422,14.725000381469727,14.869999885559082,10486000.0,0.005026796841931747,1.5090893958204536,-0.44642899717644297,64.28571207403976,74.00514553807497,0.18306881738689817,-0.4331091723409273,-1.4937026112330827,-2.1606397367343,37.19332245425074,0.34499931335449396,0.714458270771706,0.2954998970031735,-0.7699227026603932,1.3609224966667401,-0.23721140282860986,0.8282111968349568,0.544426417186278,34.83866283720094,-32.7971424683826,0.5327112998317832,11,0.19250011444091797,-0.46000003814697266,-1.932499885559082,-2.5450000762939453,1.2400007247924805,2,0.08669557856994903,-2.0294153121187364,14.920000076293945,-1.5999967302630504,15.395000457763672,2.346159065983443,15.095000267028807,0.08669557856994903
4636,2010-11-18,15.289999961853027,15.43000030517578,15.03499984741211,15.109999656677244,13601200.0,0.019673229646239854,-1.393942721729319,1.4400024414062642,65.73208593167413,71.97795382246018,-0.0523812326899602,-0.630897599565948,-1.7328978389709349,-2.4361014466595314,38.82286424914626,0.43500041961669744,0.745217671933867,0.5082499980926514,-0.4643498861028341,1.4808498822881369,0.021950055994908624,0.9945499401903941,0.18427226719028234,72.90320754670545,5.243227040999784,0.4862999420977427,11,-0.17749977111816406,-0.755000114440918,-2.2149996757507324,-2.8274998664855957,0.904999732971195,3,0.0722694897755074,1.5090893958204536,14.994999885559082,-2.0294153121187364,14.920000076293945,-1.5999967302630504,15.395000457763672,0.0722694897755074
4637,2010-11-19,15.380000114440918,15.454999923706055,15.145000457763672,15.229999542236328,13522000.0,0.005886210125077396,1.0666617923343706,0.8333350993938798,65.35433118168461,69.85443770165801,-0.1687494483808507,-0.6656339572542826,-1.774084560871687,-2.500173183312933,39.501541645200646,0.3099994659423828,0.7743114339886823,0.5415001392364509,-0.4316830652785857,1.5146833437514875,0.0549085369789335,1.0280917414939683,-0.6549997329711914,84.51613617737613,17.83131488118687,0.48659160225751796,11,-0.2674999237060547,-0.8450002670288086,-2.2024998664855957,-2.815000057220459,0.87499904632568,4,0.07054616580452566,-1.393942721729319,15.289999961853027,1.5090893958204536,14.994999885559082,-2.0294153121187364,14.920000076293945,0.07054616580452566
4638,2010-11-22,15.4350004196167,15.545000076293945,15.25,15.295000076293945,13425000.0,0.003576092637615824,-1.5652125237899766,0.9333320617724288,65.57121033298887,68.70077505416046,-0.22902159974175085,-0.6566396156392003,-1.7842675421523904,-2.531536109705989,40.05754552055743,0.2950000762939453,0.7679318362788194,0.5345004081726081,-0.42395190124947746,1.4929527175946937,0.05527425346156534,1.013726562883651,-0.6954000473022468,86.5854027298356,20.303418546423913,0.4792261547110427,11,-0.3000001907348633,-0.9000005722045898,-2.1800003051757812,-2.8700003623962402,0.7699995040893555,0,0.06446387162351552,1.0666617923343706,15.380000114440918,-1.393942721729319,15.289999961853027,1.5090893958204536,14.994999885559082,0.06446387162351552
4639,2010-11-23,15.199999809265135,15.380000114440918,15.074999809265135,15.260000228881836,17195600.0,-0.015225176803552065,1.033334075079564,-0.4285733748407835,59.789146157412425,66.50469439269826,0.026828534834935525,-0.36680595235058355,-1.506739879282046,-2.2715497625303716,40.8763452337003,0.3600006103515643,0.6720853144529002,0.25274982452392436,-0.6655581779825663,1.171057827030415,-0.2064041767293201,0.7119038257771688,-0.4281834487915024,57.926781045599384,-5.749791823161573,0.45915400125324507,11,-0.064999580383299,-0.6649999618530256,-1.879999637603758,-2.634999752044676,0.8650007247924787,1,0.08322370784186961,-1.5652125237899766,15.4350004196167,1.0666617923343706,15.380000114440918,-1.393942721729319,15.289999961853027,0.08322370784186961
4640,2010-11-24,15.739999771118164,15.755000114440918,15.34000015258789,15.359999656677244,20611800.0,0.035526313725601,1.0243861024337255,-6.333290948104428,62.23478559739368,65.05512914014031,-0.4850075928735649,-0.8221567661256941,-1.9965775462978783,-2.7772624107895254,42.1900136422461,0.555000305175783,0.5933813774993961,0.7122498035430915,-0.18647156526112596,1.610971172347309,0.2628891191409828,1.1616104879452003,-0.9372560620117198,97.91661975562104,35.63486258789199,0.44936068440210913,11,-0.4999995231628418,-1.107499599456787,-2.419999599456787,-3.174999713897705,0.8850002288818359,2,0.036531179879337516,1.033334075079564,15.199999809265135,-1.5652125237899766,15.4350004196167,1.0666617923343706,15.380000114440918,0.036531179879337516
4641,2010-11-26,15.56999969482422,15.675000190734865,15.53499984741211,15.595000267028807,4651200.0,-0.010800513263404365,-1.9473673643527956,-0.06579095967212725,52.14625142482521,63.25278532654534,-0.31698882422586827,-0.5666132787786271,-1.777033966461902,-2.5799224872995445,43.355536984518714,0.2049999237060547,0.5523426650209711,0.4694997310638449,-0.35021088227681396,1.2892103444045038,0.059644424393514583,0.8793550377341752,-0.7101206013977084,72.79406814841442,12.828819228289056,0.4098553066703297,11,-0.32999944686889826,-0.9374995231628436,-2.2499995231628436,-3.0049996376037615,0.6700000762939435,4,0.0427104000360643,1.0243861024337255,15.739999771118164,1.033334075079564,15.199999809265135,-1.5652125237899766,15.4350004196167,0.0427104000360643
4642,2010-11-29,15.395000457763672,15.46500015258789,15.100000381469727,15.324999809265135,13510400.0,-0.011239514482374813,2.476187664906154,-2.7999618539009075,51.25001378357493,61.04922221531466,-0.10611886415933824,-0.3202156040897499,-1.5502794789018566,-2.381836232523362,43.71602914246988,0.46999931335449396,0.480599809468071,0.23875045776367188,-0.49293751961459265,0.9704384351419364,-0.12709353092546039,0.6045944464528041,-0.48141410307629506,47.058897777378995,-10.54997153643,0.3658439886891321,11,-0.1550002098083496,-0.7600002288818359,-2.0375003814697266,-2.817500591278076,0.779998779296875,0,0.051964872573752485,-1.9473673643527956,15.56999969482422,1.0243861024337255,15.739999771118164,1.033334075079564,15.199999809265135,0.051964872573752485
4643,2010-11-30,15.300000190734865,15.46500015258789,15.06999969482422,15.154999732971193,17186200.0,-0.006170851848263381,-1.5079351623665502,2.0714159207639695,53.50734282423212,59.98565325642507,-0.02906839607977929,-0.16308782131531352,-1.41565001203921,-2.2677394226304717,43.779025563071926,0.3950004577636701,0.422605337640789,0.09900016784668075,-0.5432377811369999,0.7412381168303614,-0.2221188066451596,0.4201191423385211,-0.3359290104622765,33.57669416309918,-23.011908087122883,0.3211189744918403,11,-0.05999994277954279,-0.4175000190734881,-1.7387499809265154,-2.5225000381469744,0.6799993515014631,1,0.06241823255728107,2.476187664906154,15.395000457763672,-1.9473673643527956,15.56999969482422,1.0243861024337255,15.739999771118164,0.06241823255728107
4644,2010-12-01,15.850000381469727,16.014999389648438,15.505000114440918,15.505000114440918,20384600.0,0.03594772443649519,-1.956515249102303,2.3793046749625106,58.874466499895284,59.3844037481868,-0.4841928961090538,-0.6345730059887433,-1.916878595624313,-2.795011476863305,44.03289505960927,0.7149991989135724,0.41206436681180136,0.5785003185272224,-0.02007785625352554,1.1770784933079703,0.2792112311368484,0.8777894059175964,-0.8384734651470378,82.53978185575997,24.424683083184803,0.2992890873903742,12,-0.3250007629394531,-0.8375005722045898,-2.1237504482269287,-3.02500057220459,0.5399990081787109,2,0.02239744692065493,-1.5079351623665502,15.300000190734865,2.476187664906154,15.395000457763672,-1.9473673643527956,15.56999969482422,0.02239744692065493
4645,2010-12-02,16.379999160766598,16.399999618530273,15.885000228881836,15.93000030517578,20100600.0,0.033438407983667595,1.102039306970359,1.3043434994015302,63.08289332954164,59.090049014616525,-0.8907397119376999,-1.0755893896999371,-2.387234217215788,-3.3043184575124442,44.33109439333462,0.5499992370605469,0.3790899701613455,1.0169991493225066,0.3298741593053798,1.7041241393396334,0.6734366543139423,1.3605616443310709,-1.3099994659423775,98.49620609691885,38.60833092241726,0.34356249500856384,12,-0.6449995040893519,-1.1749992370605433,-2.6537492275238,-3.5549993515014613,0.005001068115237928,3,-0.019230686376557893,-1.956515249102303,15.850000381469727,-1.5079351623665502,15.300000190734865,2.476187664906154,15.395000457763672,-0.019230686376557893
4646,2010-12-03,16.360000610351562,16.440000534057614,16.045000076293945,16.28499984741211,16435000.0,-0.001220912786304429,2.361697292383683,0.1666687859483156,67.54508791399209,59.333466429317355,-0.7856158189927136,-0.9893590049957055,-2.2988580876046427,-3.2640133420160744,43.965377043439155,0.3950004577636683,0.4060093079632665,0.9227505683898922,0.14297011157171724,1.7025310252080672,0.5328603399808038,1.3126407967989806,-1.1570009231567369,94.16059308760596,29.41823318332014,0.3898902284090875,12,-0.6050004959106445,-1.132500171661377,-2.6337506771087646,-3.535000801086426,-0.2300014495849645,4,0.016198006097919215,1.102039306970359,16.379999160766598,-1.956515249102303,15.850000381469727,-1.5079351623665502,15.300000190734865,0.016198006097919215
4647,2010-12-06,16.360000610351562,16.399999618530273,16.225000381469727,16.305000305175778,10276000.0,0.0,1.5926135239763768,0.7333299425258599,64.59910167009954,59.22545435566299,-0.7062538043079947,-0.9660363357766784,-2.2400315781981295,-3.24453847864223,42.66458367582304,0.17499923706054688,0.4283960733219381,0.8765005588531487,-0.005716229994146005,1.7587173477004416,0.43539216442950135,1.317608953276796,-1.0085608215332016,94.16059308760596,30.28325958139743,0.44110839442364674,12,-0.6050004959106445,-1.1150002479553223,-2.6337506771087646,-3.535000801086426,-0.26000022888183594,0,-0.007335014349416968,2.361697292383683,16.360000610351562,1.102039306970359,16.379999160766598,-1.956515249102303,15.850000381469727,-0.007335014349416968
4648,2010-12-07,16.389999389648438,16.545000076293945,16.309999465942386,16.495000839233402,13535800.0,0.0018336661477809102,1.2926897347388446,-1.9091066722152277,75.6993174885393,60.99325117023264,-0.6554694792573734,-0.9606210179333452,-2.2099647710519044,-3.2484630622115684,41.7393895607242,0.23500061035155895,0.42666693535715083,0.8527493476867676,-0.1132541511402394,1.8187528465137746,0.3697475982732641,1.335751097100271,-0.9079323114013658,85.09608727587506,13.192349378738456,0.48300174941350327,12,-0.5824995040893555,-1.0074992179870605,-2.6637494564056396,-3.564999580383301,-0.1849994659423828,1,-0.013117764526805242,1.5926135239763768,16.360000610351562,2.361697292383683,16.360000610351562,1.102039306970359,16.379999160766598,-0.013117764526805242
4649,2010-12-08,16.290000915527347,16.444999694824222,16.229999542236328,16.444999694824222,8590400.0,-0.006101188398106139,1.7742173656232,1.4761584712357132,72.4437273419354,62.127578030737276,-0.4297915156534362,-0.8070985488322364,-2.0496630859247755,-3.123824863764547,41.073887384558766,0.21500015258789418,0.42169026797393094,0.6925008296966588,-0.304550144534506,1.6895518039278237,0.1939753425810764,1.1910263168122412,-0.659123217553713,61.36375458775305,-14.599393803921657,0.49852548711558214,12,-0.48250102996826527,-0.862500667572025,-2.4937508106231725,-3.4175009727478063,0.05999946594237926,2,-0.019030163036733216,1.2926897347388446,16.389999389648438,1.5926135239763768,16.360000610351562,2.361697292383683,16.360000610351562,-0.019030163036733216
4650,2010-12-09,16.200000762939453,16.399999618530273,16.079999923706055,16.350000381469727,11720800.0,-0.005524870934912496,1.5600170899741361,0.9677470958850167,66.977655160045,63.77551177909503,-0.299135487604989,-0.675741750784276,-1.8936817613428545,-3.011693592302599,40.18399061800532,0.31999969482421875,0.4123838645199154,0.5542506217956547,-0.46214804768694506,1.5706492912782544,0.04605128705435391,1.0624499565369554,-0.44114593200097474,31.000137329101562,-43.476708264071604,0.5081993347412999,12,-0.3925008773803711,-0.7725005149841309,-2.36625075340271,-3.2900009155273438,0.2999992370605469,3,0.011728309738332943,1.7742173656232,16.290000915527347,1.2926897347388446,16.389999389648438,1.5926135239763768,16.360000610351562,0.011728309738332943
4651,2010-12-10,16.295000076293945,16.354999542236328,16.059999465942386,16.209999084472653,8208000.0,0.005864154869166471,1.878050595930333,-0.5666747199369538,67.03913908435013,65.52985903473672,-0.3134399192532289,-0.7356040097429695,-1.916205873411272,-3.078994543258279,39.06894257789263,0.29500007629394176,0.44934732433742575,0.6029999256134033,-0.4442793283527955,1.6502791795796004,0.07936029863030569,1.1266395525965027,-0.42608491100570234,48.453673116249426,-23.730737696990026,0.5236396269830987,12,-0.4875001907348633,-0.6599998474121094,-2.422499656677246,-3.3474998474121094,0.2099990844726527,4,0.005523175953759285,1.5600170899741361,16.200000762939453,1.7742173656232,16.290000915527347,1.2926897347388446,16.389999389648438,0.005523175953759285
4652,2010-12-13,15.994999885559082,16.375,15.994999885559082,16.364999771118164,10908400.0,-0.01841056700400423,-1.054055307972462,-4.352889038482933,59.55632254692056,66.20196789281322,0.09009509414863714,-0.3844309530937302,-1.5520086436883354,-2.7525996022109815,38.20384108820796,0.38000011444091797,0.42919333022826933,0.257999753952026,-0.7581509531238737,1.2741504610279275,-0.25007559958592296,0.7660751074899768,-0.03143283273004016,0.0,-67.45616823674308,0.5080753535379504,12,0.03000020980834961,-0.3599996566772461,-1.8212497234344482,-2.869999885559082,0.5950002670288086,0,0.008440092289678569,1.878050595930333,16.295000076293945,1.5600170899741361,16.200000762939453,1.7742173656232,16.290000915527347,0.008440092289678569
4653,2010-12-14,16.055000305175778,16.149999618530273,15.90999984741211,15.970000267028807,10083600.0,0.003751198502406128,-1.3414511604539352,-0.22972990388505937,65.51728196381849,66.94005849991579,0.16590027971443888,-0.41365913156361955,-1.5417614701856355,-2.7874246257324167,36.94615872081328,0.23999977111816406,0.471050336220074,0.2850001811981162,-0.7272460002308385,1.297246362627071,-0.22112290951636027,0.7911232719125945,0.4899997711181676,27.102897031664718,-39.84192861692697,0.5061230907144775,12,0.15999984741211293,-0.42000007629394176,-1.5562503337860072,-2.605000495910641,0.5450000762939489,1,0.002802869849802603,-1.054055307972462,15.994999885559082,1.878050595930333,16.295000076293945,1.5600170899741361,16.200000762939453,0.002802869849802603
4654,2010-12-15,15.9350004196167,16.190000534057614,15.829999923706055,16.055000305175778,13788000.0,-0.007474299799321238,-1.1818160800621929,-1.4117627259365515,54.17561291592659,65.95036067618078,0.33439009233222095,-0.22526873774783596,-1.3604866567660654,-2.642771389535957,36.21987969078671,0.36000061035155895,0.5322248791209372,0.11425027847290004,-0.8171058135026144,1.0456063704484144,-0.35142776751485627,0.5799283244606581,0.5972996520996077,18.421149496058145,-42.763326610097494,0.4656780459877574,12,0.2524995803833008,-0.3000001907348633,-1.4362504482269287,-2.437500476837158,0.8100004196167028,2,0.016943802759928017,-1.3414511604539352,16.055000305175778,-1.054055307972462,15.994999885559082,1.878050595930333,16.295000076293945,0.016943802759928017
4655,2010-12-16,16.295000076293945,16.399999618530273,16.100000381469727,16.25,16072000.0,0.0225917569624956,1.352942936428983,-0.37500099341170473,64.35647790038561,65.59607067466895,-0.04351021530559862,-0.5089775543082187,-1.6513469639113936,-2.974097486142977,36.310340494839245,0.4649991989135742,0.6088493327478499,0.4092499256134037,-0.45875617421730297,1.2772560254441103,-0.02475312430194876,0.8432529755287561,0.20920798950195163,81.57901781531501,20.959935863751923,0.4340030499153529,12,-0.10750007629394531,-0.6599998474121094,-1.757500171661377,-2.7975001335144043,0.5300006866455078,3,0.0033752871996481915,-1.1818160800621929,15.9350004196167,-1.3414511604539352,16.055000305175778,-1.054055307972462,15.994999885559082,0.0033752871996481915
4656,2010-12-17,16.395000457763672,16.475000381469727,16.184999465942386,16.270000457763672,17918400.0,0.006136875176527834,1.0350952336335766,2.7777730682829653,70.40820457406498,66.24152655288734,-0.1542441849362426,-0.5501562817380332,-1.679136899182236,-3.0430348271652967,35.784636523484195,0.2900009155273402,0.6285069639752763,0.45400028228759837,-0.3947983216051547,1.3027988861803532,0.029600980341221828,0.8783995842339749,0.0822392823486311,87.59691985592875,24.218995269509165,0.42439930194637726,12,-0.20750045776367188,-0.7600002288818359,-1.8487505912780762,-2.897500514984131,0.1399993896484375,4,0.0064043634830524,1.352942936428983,16.295000076293945,-1.1818160800621929,15.9350004196167,-1.3414511604539352,16.055000305175778,0.0064043634830524
4657,2010-12-20,16.46500015258789,16.53499984741211,16.260000228881836,16.434999465942386,8660000.0,0.0042695756553681186,2.2352881778096916,0.24000549316403408,74.02067256019087,66.05501044973751,-0.2322018811008455,-0.563598735053727,-1.6746239222646135,-3.0798918703593046,35.230821877898634,0.27499961853027344,0.5866300042294821,0.4697499752044685,-0.36668031392864364,1.3061802643375824,0.05153483063791242,0.8879651197710245,-0.6350002288818359,90.07096419865647,21.97644302574014,0.41821514456655673,12,-0.2825002670288086,-0.8299999237060547,-1.8762502670288086,-2.9675002098083496,0.049999237060546875,0,0.002429335427149626,1.0350952336335766,16.395000457763672,1.352942936428983,16.295000076293945,-1.1818160800621929,15.9350004196167,0.002429335427149626
4658,2010-12-21,16.430000305175778,16.524999618530273,16.25,16.524999618530273,7347000.0,-0.002125711939736097,4.789507498945931,-3.166571301418257,65.1832907756941,65.2482952757107,-0.21336924949730474,-0.47456514687070595,-1.5626922989045635,-3.011855935689727,34.476260670650824,0.27499961853027344,0.5273019393481935,0.3850001335143993,-0.42918992313878945,1.1991901901675899,-0.022094894812195065,0.7920951618409937,-0.585900382995602,85.10644629798419,18.06092745520843,0.40709502832659494,12,-0.24750041961669567,-0.7950000762939418,-1.818750381469723,-2.847500324249264,-0.5650005340576136,1,0.009738274159478255,2.2352881778096916,16.46500015258789,1.0350952336335766,16.395000457763672,1.352942936428983,16.295000076293945,0.009738274159478255
4659,2010-12-22,16.46500015258789,16.575000762939453,16.399999618530273,16.5,6785200.0,0.0021302402167995282,-1.121214222962038,0.36842210934204656,53.003578818248734,63.69562012662222,-0.2468989842489293,-0.43208855949050573,-1.537304301001921,-3.011923576305925,34.44946316110228,0.1750011444091797,0.48507862341601715,0.35674996376037527,-0.37323402420743435,1.0867339517281849,-0.008242030223531316,0.7217419577442801,-0.6070822319030764,76.8419953661504,13.205755116050582,0.3649919939839052,12,-0.2624998092651367,-0.8149995803833008,-1.8287501335144043,-2.752500534057617,-0.6999998092651349,2,0.008199224271529415,4.789507498945931,16.430000305175778,2.2352881778096916,16.46500015258789,1.0350952336335766,16.395000457763672,0.008199224271529415
4660,2010-12-23,16.315000534057614,16.495000839233402,16.264999389648438,16.395000457763672,6767200.0,-0.009110210576384392,-1.5555402498596391,2.285722070844788,48.54368332751034,61.64056948697336,-0.08814001247332826,-0.24959970916858865,-1.3293490680690532,-2.827828687837325,33.55495285135962,0.2300014495849645,0.4027234479755055,0.17800030708312775,-0.5360349270490197,0.892035541215277,-0.17901730998294596,0.5350179241492015,-0.4283992996826136,33.333496354040335,-25.349342563369156,0.3570176170660742,12,-0.11250019073485973,-0.6649999618530238,-1.5600006580352748,-2.3575005531311,-0.19000053405761363,3,0.026356131847998565,-1.121214222962038,16.46500015258789,4.789507498945931,16.430000305175778,2.2352881778096916,16.46500015258789,0.026356131847998565
4661,2010-12-27,16.235000610351562,16.34000015258789,16.079999923706055,16.325000762939453,4668800.0,-0.004903458233976199,3.3333757192357822,1.125002980235031,46.15383712495569,60.151404440088385,-0.019608045585965073,-0.12356014033872142,-1.193868441365133,-2.7175250000565505,32.356426274036565,0.26000022888183594,0.3331027160364961,0.06475033760070659,-0.5982211486188831,0.7277218238202963,-0.26673540550908825,0.3962360807105014,-0.3208633948339852,31.313216940309722,-21.936695971461567,0.3314857431097945,12,-0.032500267028808594,-0.43000030517578125,-1.3737506866455078,-2.277500629425049,-0.13500022888183594,0,0.03634124609836498,-1.5555402498596391,16.315000534057614,-1.121214222962038,16.46500015258789,4.789507498945931,16.430000305175778,0.03634124609836498
4662,2010-12-28,16.194999694824222,16.344999313354492,16.024999618530273,16.254999160766598,6234000.0,-0.002463869049800671,1.6666666666666667,0.666659602424369,44.03670045846418,57.764673161715685,0.0578275033747353,-0.021662959828692152,-1.0994808405622472,-2.647145274028791,32.618630829034124,0.31999969482421875,0.29070680827349804,-0.015250539779660954,-0.568779596518322,0.5382785169590001,-0.2920150681489915,0.26151398858966957,-0.2544279374097691,30.90904046691862,-17.556073198504855,0.27676452836933013,12,0.0075006484985316035,-0.37249946594238637,-1.371249675750736,-2.2374997138977086,-0.014999389648444605,1,0.02099414380949627,3.3333757192357822,16.235000610351562,-1.5555402498596391,16.315000534057614,-1.121214222962038,16.46500015258789,0.02099414380949627
4663,2010-12-29,16.254999160766598,16.370000839233402,16.204999923706055,16.264999389648438,4668600.0,0.003704814268168821,-2.0000520192124935,0.16667196490455172,48.90276583608252,57.17880126395522,0.03261070568818525,-0.006796357876410752,-1.1002124754457316,-2.6773061569277896,33.019532048249296,0.1750011444091797,0.24033434873555137,-0.0030010223388714508,-0.35340519543874294,0.3474031507610018,-0.17820310888880897,0.17220106421106607,-0.289050243131145,41.818011575847514,-4.808325185473791,0.17520208654993646,12,0.04500102996826527,-0.4324989318847621,-1.4312491416931117,-2.2974991798400843,0.03500175476074929,2,0.01599509334392235,1.6666666666666667,16.194999694824222,3.3333757192357822,16.235000610351562,-1.5555402498596391,16.315000534057614,0.01599509334392235
4664,2010-12-30,16.204999923706055,16.274999618530273,16.100000381469727,16.194999694824222,4907200.0,-0.003075929845706926,1.3333290947700367,-0.9999999999992895,50.16074488480462,55.60149759555733,0.13961955569167017,0.07500789132404861,-0.9859523018159813,-2.6000907316899315,32.27164866114387,0.17499923706054688,0.23264619927538632,-0.07075023651123047,-0.36571271659080296,0.22421224356834202,-0.2182314765510185,0.07673100352855755,-0.21468893225844177,38.29783780273979,-9.879414708878741,0.1474812400397865,12,0.0950002670288086,-0.38249969482421875,-1.369999885559082,-2.1675000190734863,-0.030000686645507812,3,-0.020981188163445075,-2.0000520192124935,16.254999160766598,1.6666666666666667,16.194999694824222,3.3333757192357822,16.235000610351562,-0.020981188163445075
4665,2010-12-31,16.065000534057614,16.239999771118164,15.975000381469727,16.204999923706055,6346200.0,-0.00863927123156838,1.5238147138964577,-13.999618539009715,42.812507450587546,52.535309026282064,0.27218575046654436,0.20047694137258176,-0.7879578883630547,-2.4313372082062745,30.749274380985238,0.2649993896484375,0.19932849122039897,-0.1949996948242223,-0.49999320681018133,0.10999381716173495,-0.34749645081720004,-0.04250293883124456,0.5100002288818395,22.78482235120173,-24.30997409831446,0.15249675599297904,12,0.2100000381469762,-0.2425003051757777,-1.230000495910641,-1.8975005149841273,0.49499893188477273,4,-0.018674147573096045,1.3333290947700367,16.204999923706055,-2.0000520192124935,16.254999160766598,1.6666666666666667,16.194999694824222,-0.018674147573096045
4666,2011-01-03,16.625,16.709999084472653,16.229999542236328,16.245000839233402,12764600.0,0.034858353397200004,-1.3414511604538366,-2.7142915531334206,66.93550743995056,51.74806845736647,-0.2813435623571827,-0.35695265326301495,-1.2796803247937056,-2.9531264098922634,29.55379828386907,0.6449985504150391,0.23146071542177893,0.35174980163574077,0.00791279190865879,0.6955868113628227,0.17983129677219978,0.5236683064992818,-0.6499996185302734,88.43547830419583,33.92185066664604,0.17191850486354063,1,-0.2825002670288086,-0.7350006103515625,-1.6887497901916504,-2.4049997329711914,-0.129999160766598,0,-0.03007518796992481,1.5238147138964577,16.065000534057614,1.3333290947700367,16.204999923706055,-2.0000520192124935,16.254999160766598,-0.03007518796992481
4667,2011-01-04,16.239999771118164,16.645000457763672,16.219999313354492,16.625,13306000.0,-0.023157908504170543,1.0,-1.013160734632016,54.23340212017104,50.53141416230836,0.07642035437931582,0.019601435889484264,-0.8488118124675754,-2.5301700351903413,28.28056685183926,0.4250011444091797,0.19620356928021465,-0.02725038528442525,-0.3688945278892959,0.3143937573204454,-0.19807245658686057,0.14357168601801007,-0.2649993896484375,36.05440235006544,-21.020737331360145,0.1708220713024351,1,0.10249996185302734,-0.35000038146972656,-1.3037495613098145,-2.0199995040893555,0.3400001525878906,1,-0.0086206521934451,-1.3414511604538366,16.625,1.5238147138964577,16.065000534057614,1.3333290947700367,16.204999923706055,-0.0086206521934451
4668,2011-01-05,16.174999237060547,16.420000076293945,16.125,16.129999160766598,11501800.0,-0.004002495995918509,-9.727588000693602,-0.11688324556232994,55.633779799549124,50.82365871578617,0.11336675482408509,0.07132573521013796,-0.7361407000050768,-2.4234537174903608,26.602392503871027,0.2950000762939453,0.13254376515733313,-0.08150091171264506,-0.42040161923730324,0.2573997958120131,-0.25095126547497415,0.08794944204968402,-0.18529888153076257,27.210776668543872,-33.31818782381731,0.1694503537623289,1,0.16750049591064453,-0.2849998474121094,-1.2374989986419678,-1.9549989700317383,0.5,2,0.00030918506034738336,1.0,16.239999771118164,-1.3414511604538366,16.625,1.5238147138964577,16.065000534057614,0.00030918506034738336
4669,2011-01-06,15.979999542236328,16.25,15.895000457763672,16.184999465942386,13253400.0,-0.01205562312345776,1.1193939773510138,-4.55554613656565,41.98471207745881,50.09488413244712,0.2596378499870866,0.2549832337989528,-0.497010151590608,-2.1860914376111076,24.843619304413547,0.3549995422363281,0.04437316428072435,-0.26100053787231303,-0.6211409394069918,0.09913986366236394,-0.4410707386396524,-0.08093033710497366,0.7299995422363246,10.429353091782284,-45.47735094163961,0.18007020076733854,1,0.32250022888183594,0.12750005722045898,-0.9187493324279785,-1.7599992752075195,0.8100013732910192,3,0.019399335555152053,-9.727588000693602,16.174999237060547,1.0,16.239999771118164,-1.3414511604538366,16.625,0.019399335555152053
4670,2011-01-07,16.389999389648438,16.430000305175778,15.93000030517578,16.020000457763672,19791400.0,0.025657062525468177,1.2222184546263994,-1.8048735101740492,49.89008630446848,50.51002293017077,-0.15489330641484855,-0.14762117453287615,-0.852852902035476,-2.55474660956539,23.706483792388273,0.4999999999999982,0.0009418430544485545,0.139499378204345,-0.2260701538702392,0.5050689102789274,-0.04328538783294533,0.3222841442416353,0.30369972229003395,60.73616760357064,8.472971487083306,0.18278476603729144,1,-0.08749961853027344,-0.11999988555908203,-1.1212496757507324,-2.039999485015869,0.20000076293945312,4,-0.013117764526805242,1.1193939773510138,15.979999542236328,-9.727588000693602,16.174999237060547,1.0,16.239999771118164,-0.013117764526805242
4671,2011-01-10,16.385000228881836,16.475000381469727,16.065000534057614,16.239999771118164,15540600.0,-0.0003050128708216304,1.52307006115241,0.3918942604105451,48.19004466308498,50.97150561957307,-0.14123104606172276,-0.1428581250201688,-0.7921545530814509,-2.5096088248690727,22.62246885137424,0.4099998474121129,-0.016780463931453937,0.13000020980835103,-0.24006385137614217,0.5000642709928442,-0.05503182078389557,0.31503224040059763,0.2927249099731384,65.33330281575522,17.115065280031104,0.1850320305922464,1,-0.08250045776367188,-0.11500072479248047,-0.9150004386901855,-1.8425002098083496,0.39999961853027344,0,0.01068045374525406,1.2222184546263994,16.389999389648438,1.1193939773510138,15.979999542236328,-9.727588000693602,16.174999237060547,0.01068045374525406
4672,2011-01-11,16.129999160766598,16.450000762939453,16.079999923706055,16.450000762939453,16100200.0,-0.015563079923901824,1.3124936670382004,-2.2069006340270167,43.82713287635427,50.40754640182549,0.11575268791088078,0.12941024730505646,-0.488588290620136,-2.2118720194604506,21.718667911069737,0.37000083923339844,-0.022770783319209897,-0.1317508220672643,-0.48645280208676667,0.22295115795223808,-0.3091018120770137,0.045600167942485115,0.5320714844665488,40.51702308878648,-2.9097271057824443,0.17735099000975116,1,0.17250061035156605,0.14000034332275746,-0.6387488842010463,-1.5674986839294416,0.620000839233402,1,0.02262874751752042,1.52307006115241,16.385000228881836,1.2222184546263994,16.389999389648438,1.1193939773510138,15.979999542236328,0.02262874751752042
4673,2011-01-12,16.100000381469727,16.329999923706055,16.030000686645508,16.290000915527347,16419400.0,-0.0018598128244071699,1.222228501592998,0.5937486961549281,42.47422323632977,49.55348844088384,0.13572571804049005,0.17175936827533178,-0.413401336448878,-2.1389579050062046,21.011426105811466,0.2999992370605469,-0.019120345612748224,-0.16399960517883372,-0.5137153855604843,0.1857161752028187,-0.33885749536965903,0.010858285011991597,0.5467288600140314,35.34481908138132,-3.695875996522801,0.17485789019082587,1,0.2024993896484375,0.1699991226196289,-0.6000001430511475,-1.5374999046325701,0.8999996185302734,2,0.02981363545734972,1.3124936670382004,16.129999160766598,1.52307006115241,16.385000228881836,1.2222184546263994,16.389999389648438,0.02981363545734972
4674,2011-01-13,16.204999923706055,16.219999313354492,16.055000305175778,16.055000305175778,11235000.0,0.0065217105433845735,-1.1999923705860094,-0.7894694574110364,47.68906014085552,50.09532762869139,0.034337087370662545,0.09278160959706128,-0.47218923999954754,-2.197041945924523,20.55812442920461,0.1649990081787145,-0.0053194236081246515,-0.07250003814697337,-0.3879030916273045,0.24290301533335779,-0.23020156488713894,0.08520148859319221,0.42669474210330094,50.458638538236364,10.254179602156121,0.15770152674016527,1,0.09749984741210938,0.06499958038330078,-0.6099998950958252,-1.5899996757507324,0.18000030517578125,3,0.02900335177829505,1.222228501592998,16.100000381469727,1.3124936670382004,16.129999160766598,1.52307006115241,16.385000228881836,0.02900335177829505
4675,2011-01-14,16.350000381469727,16.364999771118164,16.09000015258789,16.100000381469727,11265800.0,0.00894788389054857,-1.0370307577106204,1.6666709052299238,52.351735688826516,48.47490854523316,-0.07373913839393964,-0.05047497115392474,-0.5718865482043327,-2.286941557523093,19.782500778303593,0.27499961853027344,-0.001902741573083233,0.06975040435791158,-0.24725016490874907,0.38675097362457045,-0.08874988027541875,0.2282506889912419,0.26696040017871425,71.91009309582184,29.317684268649046,0.15850028463332977,1,-0.07999992370605469,-0.0800008773803711,-0.7325003147125244,-1.7350001335144043,-0.3950004577636719,4,0.026911347020902587,-1.1999923705860094,16.204999923706055,1.222228501592998,16.100000381469727,1.3124936670382004,16.129999160766598,0.026911347020902587
4676,2011-01-18,16.5,16.625,16.344999313354492,16.364999771118164,15682400.0,0.009174288381073925,-2.1999869211234757,0.5400009155273438,55.96870301607842,48.667719755889536,-0.27193114963180065,-0.2025919522088344,-0.6843832739063096,-2.3847198322152963,19.05976858496879,0.2800006866455078,0.00716262844141724,0.2145000457763686,-0.11377955870228007,0.5427796502550155,0.050360243537046046,0.37863984801569117,-0.6049995422363281,78.99157239438244,33.47873332741088,0.1641398022393235,1,-0.23999977111816406,-0.23000049591064453,-0.8824999332427979,-1.8849997520446777,-0.5450000762939453,1,0.005454554702296388,-1.0370307577106204,16.350000381469727,-1.1999923705860094,16.204999923706055,1.222228501592998,16.100000381469727,0.005454554702296388
4677,2011-01-19,16.504999160766598,16.53499984741211,16.235000610351562,16.239999771118164,12982000.0,0.00030297944039991975,-1.1818307924926132,1.9629551138049157,55.00000762940618,48.59730062587366,-0.2630495061235898,-0.21548907837480513,-0.6691014720940416,-2.33621989496044,18.013446436106285,0.2999992370605469,0.0437336136979134,0.21749925613402965,-0.11583326421528994,0.5508317764833492,0.05083299595936808,0.3841655163086912,-0.5953987121582003,79.83176845081378,32.4531855900918,0.16666626017465985,1,-0.24499893188476207,-0.23499965667724254,-0.783749103546139,-1.8899989128112757,-0.254999160766598,2,0.0169645986599678,-2.1999869211234757,16.5,-1.0370307577106204,16.350000381469727,-1.1999923705860094,16.204999923706055,0.0169645986599678
4678,2011-01-20,16.59000015258789,16.694999694824222,16.395000457763672,16.530000686645508,18641400.0,0.005150014913259948,1.2222285015929657,0.22641360050671117,57.593699047980174,50.33163251148715,-0.316248817736799,-0.3034465451116901,-0.7285470552836806,-2.3682810844657673,17.09846154542309,0.2999992370605504,-0.013055635868845172,0.2945002555847154,-0.06022580377021214,0.6492263149396429,0.1171372259072534,0.47186328526217736,-0.6660917129516601,83.59380587940738,33.61800601230087,0.17736302967746337,1,-0.2775001525878906,-0.32000064849853516,-0.7599999904632568,-1.9749999046325684,-0.10000038146972656,3,0.009644354788456821,-1.1818307924926132,16.504999160766598,-2.1999869211234757,16.5,-1.0370307577106204,16.350000381469727,0.009644354788456821
4679,2011-01-21,16.600000381469727,16.860000610351562,16.530000686645508,16.709999084472653,23129800.0,0.000602786545500722,-1.6400195313990127,-1.833328035095468,61.12266359587352,51.579696654976594,-0.25597122486153623,-0.3191787877600625,-0.7049340677390479,-2.324426569803304,16.163245805767932,0.3299999237060547,-0.01473866030742954,0.29775047302246094,-0.07522453585902511,0.6707254819039452,0.11126296858171969,0.4842379774632022,-0.6452482916259772,66.23375658282595,12.288962705471313,0.18648750444074239,1,-0.1549997329711914,-0.25500011444091797,-0.6750001907348633,-1.9850001335144043,-0.40500068664550426,4,0.024096362008327654,1.2222285015929657,16.59000015258789,-1.1818307924926132,16.504999160766598,-2.1999869211234757,16.5,0.024096362008327654
4680,2011-01-24,16.745000839233402,16.75,16.454999923706055,16.579999923706055,11974800.0,0.008734967134430782,2.3714441416893735,-1.5000260096062954,53.015096809935166,52.11581356018216,-0.3859005919247629,-0.45356760809992736,-0.8187790352481308,-2.4105897548878605,15.641501170212113,0.2950000762939453,-0.00994569109965937,0.4212509155273487,-0.0011220780456575596,0.8436239091003568,0.21006441874084558,0.6324374123138519,-0.735933838159184,81.60003662109432,30.69544840512765,0.21118649678650378,1,-0.30000019073486683,-0.3675003051757848,-0.833750724792484,-2.1300005912780797,-0.6350002288818395,0,-0.021498990284197994,-1.6400195313990127,16.600000381469727,1.2222285015929657,16.59000015258789,-1.1818307924926132,16.504999160766598,-0.021498990284197994
4681,2011-01-25,16.825000762939453,16.889999389648438,16.604999542236328,16.639999389648438,18252800.0,0.004777540740315223,-1.2352835579756758,1.1212142229620141,67.35908537793247,54.730474949246414,-0.4435687621118234,-0.5134233417298759,-0.8704036306058036,-2.4362783907920047,15.942862489475562,0.2849998474121094,0.0498234248983529,0.4717508316040053,-0.003614057891205391,0.9471157210992178,0.23406838685639997,0.7094332763516107,-0.7648777453085955,90.07652704654522,35.75293458118569,0.23768244474760625,1,-0.36500072479248047,-0.43250083923339844,-0.9137506484985352,-2.135000705718994,-0.3200016021728551,1,-0.051708814251572255,2.3714441416893735,16.745000839233402,-1.6400195313990127,16.600000381469727,1.2222285015929657,16.59000015258789,-0.051708814251572255
4682,2011-01-26,16.53499984741211,16.805000305175778,16.370000839233402,16.805000305175778,37247800.0,-0.017236309205175826,2.2222128032326296,-1.4594511000680261,59.424100500304576,56.61379464524361,-0.10066269218820878,-0.20727135069113345,-0.545946768899281,-2.1009250489378886,16.13325490936187,0.45499992370605113,0.056065967000709094,0.16474990844726634,-0.3111040797140312,0.6406038966085639,-0.07317708563338243,0.4026769025279151,-0.40848672001984454,31.730666950323965,-24.947551143006365,0.2379269940806487,1,-0.0625,-0.1424999237060547,-0.6237497329711914,-1.8449997901916504,0.02499961853027699,2,-0.03507710487199256,-1.2352835579756758,16.825000762939453,2.3714441416893735,16.745000839233402,-1.6400195313990127,16.600000381469727,-0.03507710487199256
4683,2011-01-27,16.514999389648438,16.725000381469727,16.024999618530273,16.15999984741211,32931800.0,-0.0012095831840484017,-1.24000244140625,-1.3148108902358218,65.41785761400115,58.58366103114869,-0.017437668644554094,-0.17580733456842879,-0.5006837475323422,-2.0385013040140585,15.846252189907148,0.7000007629394531,0.06757514296042899,0.13174943923950266,-0.34505251487601285,0.60855139335502,-0.1066515378182551,0.3701504162972604,0.375,56.6473873726872,-5.638063012108027,0.23840097705775848,1,-0.05749988555908203,-0.12249946594238281,-0.6062493324279785,-1.8249993324279785,0.2849998474121094,3,-0.016045982406426185,2.2222128032326296,16.53499984741211,-1.2352835579756758,16.825000762939453,2.3714441416893735,16.745000839233402,-0.016045982406426185
4684,2011-01-28,15.864999771118164,16.559999465942386,15.760000228881836,16.530000686645508,26823400.0,-0.03935813760536322,1.206899091837045,-1.8732444310720926,36.70887298412603,56.84556517507085,0.6473352176273615,0.47159312316832924,0.18285926639977035,-1.3478307190698224,15.984641130475746,0.7999992370605504,0.09751777256655458,-0.5012501716613755,-1.0265862871265377,0.02408594380378659,-0.7639182293939584,-0.2385821139287927,1.0076996231079107,9.292001789195622,-50.99222227258478,0.2626680577325814,1,0.46000003814697266,0.46000003814697266,0.04375028610229492,-1.174999713897705,1.139999389648434,4,0.03939489499002691,-1.24000244140625,16.514999389648438,2.2222128032326296,16.53499984741211,-1.2352835579756758,16.825000762939453,0.03939489499002691
4685,2011-01-31,15.765000343322756,15.869999885559082,15.375,15.770000457763672,25171800.0,-0.006303147131300646,3.8292914396832853,0.007518958732487032,35.024162045340546,54.51839395609998,0.7326742216992042,0.5775776170938531,0.31351384172476493,-1.2066103940601707,16.929196841235097,0.49499988555908203,0.13335081574461682,-0.5862495899200422,-1.1624705876149992,-0.010028592225086896,-0.8743600887675189,-0.2981390910725654,1.0631910842895511,25.74260728997766,-32.502446693081396,0.28811049884747786,1,0.36749935150146307,0.36749935150146307,0.1612501144409162,-1.0099997520446795,1.5050001144409162,0,0.027275568800326333,1.206899091837045,15.864999771118164,-1.24000244140625,16.514999389648438,2.2222128032326296,16.53499984741211,0.027275568800326333
4686,2011-02-01,16.125,16.155000686645508,15.78499984741211,15.880000114440918,21049800.0,0.022835372587208358,1.4262249974203998,-48.99885561703057,49.88507672367384,53.95006829990749,0.35077446578994653,0.18782866084755412,-0.020525586408489005,-1.5232764630190303,16.305546368821215,0.39000034332275213,0.15621460331227155,-0.20124993324279927,-0.7708103296741626,0.3683104631885641,-0.48603013145848095,0.0835302649728824,0.6159999419555682,52.44754125474182,-7.707865739305831,0.28478019821568207,2,0.00749969482421875,0.00749969482421875,-0.19874954223632812,-1.362499713897705,2.860000610351559,1,-0.0009301947068798277,3.8292914396832853,15.765000343322756,1.206899091837045,15.864999771118164,-1.24000244140625,16.514999389648438,-0.0009301947068798277
4687,2011-02-02,16.100000381469727,16.125,15.84000015258789,16.079999923706055,13099000.0,-0.001550363939861965,7.142888283378746,0.08163455961635027,50.0,53.106323961243035,0.3489827342007956,0.2127077395074366,0.027777588771943584,-1.4591993321408445,15.685871102253742,0.2849998474121094,0.15452083495220137,-0.21924958229065084,-0.7966603623434096,0.358161197762108,-0.5079549723170302,0.06945580773572857,0.5590395639685077,53.70371678565222,-9.193907119684496,0.2887053900263793,2,0.03249931335449219,0.03249931335449219,-0.09625005722045898,-1.1024999618530273,2.1800003051757812,2,0.02515520308701391,1.4262249974203998,16.125,3.8292914396832853,15.765000343322756,1.206899091837045,15.864999771118164,0.02515520308701391
4688,2011-02-03,16.180000305175778,16.260000228881836,16.024999618530273,16.110000610351562,12782600.0,0.004968939242891324,1.0434876353805582,3.4999046347509193,49.41725843368022,51.805723387666,0.22876530930777506,0.14029467456759193,-0.029281798823316052,-1.5020540792938526,15.261886049173015,0.2350006103515625,0.13068634306299032,-0.1394997119903607,-0.7166517374073216,0.43765231342660016,-0.42807572469883937,0.14907630071811795,0.4019972435361616,67.9325458206507,3.3184840063319,0.2885760127084804,2,-0.04750061035155895,-0.04750061035155895,-0.16750001907348278,-1.1824998855590785,1.6849994659423864,3,0.023485732608117038,7.142888283378746,16.100000381469727,1.4262249974203998,16.125,3.8292914396832853,15.765000343322756,0.023485732608117038
4689,2011-02-04,16.290000915527347,16.370000839233402,16.030000686645508,16.15999984741211,14393400.0,0.006798554281632674,1.3448212359579792,1.857166212534205,48.578212118801645,51.31273619976228,0.07841282990487741,0.057665946497667875,-0.10701474106719999,-1.574132272453408,15.618633680803502,0.3400001525878942,0.11070405437632402,-0.044999170303341884,-0.599986276659326,0.5099879360526423,-0.3224927234813322,0.2324943828746484,0.21957678026187466,91.95981344420869,27.10090172507978,0.2774935531779918,2,-0.15750122070312855,-0.15750122070312855,-0.2287507057189977,-1.292500495910648,1.5699996948242152,4,0.0313074458483964,1.0434876353805582,16.180000305175778,7.142888283378746,16.100000381469727,1.4262249974203998,16.125,0.0313074458483964
4690,2011-02-07,16.174999237060547,16.364999771118164,16.114999771118164,16.25,12320400.0,-0.007059648373449967,-1.5641065769396298,-0.5769242055224467,42.168666392744186,48.513800756963576,0.11628549066419325,0.16415056765430336,0.02217508920809408,-1.4212523973626432,15.488102623240696,0.25,0.07065701858239493,-0.1492508411407485,-0.7080681757544625,0.4095664934729637,-0.4286595084476055,0.1301578261661085,0.266503796981322,66.66644930536722,3.4467091142684154,0.2794086673068564,2,-0.08499908447265625,-0.042499542236328125,-0.11374902725219727,-1.1774988174438477,1.3250007629394531,0,0.051313753499557135,1.3448212359579792,16.290000915527347,1.0434876353805582,16.180000305175778,7.142888283378746,16.100000381469727,0.051313753499557135
4691,2011-02-08,16.559999465942386,16.594999313354492,16.114999771118164,16.120000839233402,13565400.0,0.023802179106118038,-1.1333276819395246,-5.866588678093688,51.120167442424325,47.59114152831022,-0.346719574618934,-0.21825709566294904,-0.33839027356718887,-1.7655914499963394,15.444698998710443,0.4799995422363281,0.026655176224188892,0.22699942588806366,-0.3412241810099097,0.795223032786037,-0.05711237756092302,0.5111112293370503,-1.1849994659423864,95.36425346796834,32.831163501021436,0.2841118034489871,2,-0.5099992752075231,-0.4274997711181676,-0.5112490653991735,-1.5624990463256871,0.985000610351559,1,0.042874457410550404,-1.5641065769396298,16.174999237060547,1.3448212359579792,16.290000915527347,1.0434876353805582,16.180000305175778,0.042874457410550404
4692,2011-02-09,16.495000839233402,16.569999694824222,16.395000457763672,16.5,8665400.0,-0.003925037971327372,1.4138067113033863,-0.011361764476379743,48.04929651382307,45.661301406068205,-0.32183598074842124,-0.13124014519138072,-0.2435666648695296,-1.6583001048547423,15.39894978837758,0.17499923706055043,-0.0075076396647588695,0.14375071525574157,-0.4204523857265343,0.7079538162380175,-0.13835083523539637,0.4258522657468795,-1.095600852966312,82.45639865615567,21.654287579943016,0.2821015504911381,2,-0.5100011825561559,-0.36250114440918324,-0.37875127792358754,-1.3850011825561577,0.9849987030029261,2,0.15095481324230597,-1.1333276819395246,16.559999465942386,-1.5641065769396298,16.174999237060547,1.3448212359579792,16.290000915527347,0.15095481324230597
4693,2011-02-10,16.579999923706055,16.629999160766598,16.375,16.440000534057614,17855600.0,0.005153020924405283,1.125011921035097,-28.00457840520947,49.60158454303047,47.093824912613144,-0.4432584620322828,-0.18807792073926777,-0.29407553293313526,-1.7060705221054597,15.599145542032922,0.254999160766598,-0.07930923119515398,0.20474982261657715,-0.3552735736500807,0.7647732188832368,-0.07526187551675179,0.4847615207499061,-1.1566879508972168,91.66677263074962,30.24835883625547,0.28001169813332955,2,-0.5775003433227539,-0.44750022888183594,-0.46375036239624023,-1.4700002670288104,1.0750007629394531,3,0.10253321898444612,1.4138067113033863,16.495000839233402,-1.1333276819395246,16.559999465942386,-1.5641065769396298,16.174999237060547,0.10253321898444612
4694,2011-02-11,16.674999237060547,16.690000534057614,16.379999160766598,16.5,12259200.0,0.005729753545937077,2.024376628210004,1.2499999999999682,48.5772026783526,48.599718316281155,-0.4596090526116683,-0.2593581026395668,-0.37050047876353176,-1.7619527634593553,15.867202170268587,0.3100013732910156,-0.11745963260710823,0.2762491703033447,-0.2930613868162837,0.8455597274229731,-0.00840610825646948,0.5609044488631589,-1.2034197767333978,97.39108224476453,36.93405901241037,0.28465527855981393,2,-0.4374990463256836,-0.5424995422363281,-0.5587496757507324,-1.5624995231628418,0.8000011444091797,4,0.07136435313369094,1.125011921035097,16.579999923706055,1.4138067113033863,16.495000839233402,-1.1333276819395246,16.559999465942386,0.07136435313369094
4695,2011-02-14,16.790000915527347,16.889999389648438,16.594999313354492,16.704999923706055,15961200.0,0.006896652697363059,1.0701909370168852,0.485722070844707,49.29860048818942,48.53455429011621,-0.46256800554942856,-0.3580640195576841,-0.48229455576317193,-1.8349352980862168,15.881284854182876,0.2950000762939453,-0.16477698543337738,0.369250822067265,-0.22556265528270458,0.9640642994172346,0.07184408339228199,0.666657560742248,-1.2453161907763697,87.0969647300305,29.1313700320313,0.29740673867498474,2,-0.42500114440918324,-0.6575012207031286,-0.5850012302398717,-1.430001258850103,1.5549983978271413,0,0.06372838811668458,2.024376628210004,16.674999237060547,1.125011921035097,16.579999923706055,1.4138067113033863,16.495000839233402,0.06372838811668458
4696,2011-02-15,16.59000015258789,16.780000686645508,16.575000762939453,16.709999084472653,11332000.0,-0.011911897083608625,-1.7333740240583912,-1.411735667003153,51.14345716159639,48.66160508584914,-0.21196025456075773,-0.15913383182300223,-0.28069937221170704,-1.5898196873003467,15.155273763017615,0.21500015258789418,-0.1009505021282493,0.16475005149841238,-0.4339370435479353,0.76343714654476,-0.13459349602475967,0.4640935990215844,-0.9376902546451156,41.74765192142455,-18.72945266577115,0.2993435475231737,2,-0.13250064849853516,-0.4575004577636719,-0.30375051498413086,-1.2300004959106463,2.200000762939453,1,0.05485231097301457,1.0701909370168852,16.790000915527347,2.024376628210004,16.674999237060547,1.125011921035097,16.579999923706055,0.05485231097301457
4697,2011-02-16,16.78499984741211,16.84000015258789,16.565000534057614,16.645000457763672,10671600.0,0.01175405021282061,1.199996948242216,-1.1666719649045074,55.23256716565765,49.30775050051329,-0.3347800507226921,-0.35002709503888596,-0.4718058594340313,-1.7435414234943742,14.904531627547597,0.274999618530277,-0.011791926799542551,0.34574971199035787,-0.27353078353652904,0.9650302075172448,0.03610946422691441,0.6553899597538013,-1.0336747901328813,79.61171520843827,17.879757569978757,0.3096402477634438,2,-0.3249998092651367,-0.6525001525878906,-0.4987502098083496,-1.425000190734865,1.6650009155273438,2,0.04527853653802749,-1.7333740240583912,16.59000015258789,1.0701909370168852,16.790000915527347,2.024376628210004,16.674999237060547,0.04527853653802749
4698,2011-02-17,16.75,16.84000015258789,16.639999389648438,16.729999542236328,9791400.0,-0.0020851860429123015,1.0,0.14286103542234332,72.51908804475899,51.967847825619664,-0.23515151716790683,-0.31876932967450244,-0.43420633447789214,-1.6672077530104765,14.219948030091691,0.20000076293945312,0.017729026360651545,0.3027498722076416,-0.3287436774975241,0.9342434219128073,-0.012996902644939468,0.6184966470602227,-0.9075809961312356,72.54915160422927,4.0110599582503,0.3157467748525827,2,-0.24750041961669922,-0.6175003051757812,-0.46375036239624023,-1.387500286102295,1.6900005340576136,3,0.043582062223064266,1.199996948242216,16.78499984741211,-1.7333740240583912,16.59000015258789,1.0701909370168852,16.790000915527347,0.043582062223064266
4699,2011-02-18,17.0,17.014999389648438,16.639999389648438,16.719999313354492,15881600.0,0.014925373134328401,1.4193590067003428,13.99971390425329,79.19619937242368,56.08201815669516,-0.41778092109436926,-0.5663003763374661,-0.6754242924534779,-1.8739207254282864,13.2596801252754,0.375,0.0595253642720337,0.5327498912811279,-0.14290562469104273,1.2084054072532968,0.19492213329504438,0.8705776492672115,-1.0737745652688613,96.66679382356558,21.77701308255122,0.3378277579860848,2,-0.4350004196166992,-0.8050003051757812,-0.7137503623962402,-1.6200003623962402,1.4300003051757812,4,0.038529452155618094,1.0,16.75,1.199996948242216,16.78499984741211,-1.7333740240583912,16.59000015258789,0.038529452155618094
4700,2011-02-22,16.385000228881836,16.96500015258789,16.334999084472653,16.84000015258789,15101600.0,-0.03617645712459794,-1.2702650688532766,-1.6249957425358137,55.485234953881594,56.5670256579682,0.25718602092669585,0.021445732224194103,-0.055706345882995834,-1.2160562454402637,12.154955325702984,0.6650009155273473,0.08635780286870087,-0.06424984931945943,-0.727822926992836,0.5993232283539189,-0.3960363881561477,0.26753668951722887,-0.3498973986589675,7.353106171953495,-67.46832898591668,0.3317865388366892,2,0.28999900817871094,-0.1900005340576172,-0.09875059127807617,-0.9200005531311071,1.975000381469723,1,0.06652426837727754,1.4193590067003428,17.0,1.0,16.75,1.199996948242216,16.78499984741211,0.06652426837727754
4701,2011-02-23,15.954999923706055,16.385000228881836,15.69499969482422,16.375,16680000.0,-0.02624353366915555,2.1363622570842664,0.9230772455365939,47.38738057598462,56.49347944265282,0.6619536032084916,0.4036196522909137,0.37105019181879584,-0.7432605976112185,10.627557708833809,0.6900005340576154,0.09877252642625223,-0.45075011253356934,-1.1245942933093218,0.22309406824218492,-0.7876722029214456,-0.1138280221456931,1.0599994659423828,19.69699159032443,-55.40821245964101,0.33692209038787707,2,0.39999961853027344,0.23999977111816406,0.315000057220459,-0.44500017166137873,2.520000457763672,2,0.1497962645613904,-1.2702650688532766,16.385000228881836,1.4193590067003428,17.0,1.0,16.75,0.1497962645613904
4702,2011-02-24,15.954999923706055,15.984999656677244,15.585000038146973,15.899999618530273,18856200.0,0.0,5.956528950292921,-0.13095308377346151,45.82559837277436,56.073925423735474,0.6451427012537785,0.3772830859924774,0.37741092736498416,-0.7031443925425211,10.070397101609698,0.39999961853027166,0.13807526435270745,-0.4217501163482673,-1.1215942432826118,0.2780940105860772,-0.7716721798154396,-0.07182805288109506,1.0335994720458999,25.87412960506528,-48.0672032304479,0.3499220634671722,2,0.3449997901916504,0.23999977111816406,0.309999942779541,-0.44500017166137873,2.6700000762939453,3,0.17768730839095914,2.1363622570842664,15.954999923706055,-1.2702650688532766,16.385000228881836,1.4193590067003428,17.0,0.17768730839095914
4703,2011-02-25,16.25,16.34000015258789,16.0,16.045000076293945,19325600.0,0.01848950659383153,-1.3050851841075874,3.727250658898599,49.30553991854029,56.15485178375633,0.33347818252761385,0.06473077051254705,0.0903963690720424,-0.9539096914880716,10.322922699797944,0.38500022888183594,0.13311269974453666,-0.1135000705718987,-0.8123570344307005,0.5853568932869031,-0.4629285525012996,0.2359284113575022,0.6824554214477558,46.50351492500982,-24.119325427133383,0.3494284819294006,2,0.04999971389770508,-0.05500030517578125,0.014999866485595703,-0.5325002670288104,2.114999771118164,4,0.13538466233473567,5.956528950292921,15.954999923706055,2.1363622570842664,15.954999923706055,-1.2702650688532766,16.385000228881836,0.13538466233473567
4704,2011-02-28,16.489999771118164,16.524999618530273,16.295000076293945,16.399999618530273,18027400.0,0.01476921668419462,1.874997019764919,0.4390252979651839,55.24127490899627,56.81514894162375,0.07205374374608198,-0.13285640154796496,-0.13479587481121058,-1.152300815479256,10.564284043731789,0.27499961853027344,0.1480992502607208,0.09524970054626536,-0.5645546390908827,0.7550540401834116,-0.23465246927230865,0.42515187036483937,0.388557434997562,65.57968535660851,-5.314610967278611,0.32990216981857345,2,-0.19000005722045898,-0.2950000762939453,-0.19875001907348633,-0.7725000381469744,1.710000991821289,0,0.1182535348699536,-1.3050851841075874,16.25,5.956528950292921,15.954999923706055,2.1363622570842664,15.954999923706055,0.1182535348699536
4705,2011-03-01,16.194999694824222,16.684999465942386,16.120000839233402,16.614999771118164,20471000.0,-0.017889634953823785,1.0178541626220363,-4.666659602424408,43.73928138407471,55.99246274412134,0.3059510348962,0.206602501875647,0.16028346066403643,-0.8157875507983583,9.810143661030303,0.5649986267089844,0.14486600399837712,-0.22125034332275106,-0.8198353261465741,0.37733463950107193,-0.5205428347346626,0.07804214808916043,0.6318152245727546,55.45454309006259,-11.834530976543014,0.2992924914119119,3,0.10500001907348278,-3.552713678800501e-15,0.20000076293944957,-0.40249919891357777,1.9999999999999964,1,0.13800559755897024,1.874997019764919,16.489999771118164,-1.3050851841075874,16.25,5.956528950292921,15.954999923706055,0.13800559755897024
4706,2011-03-02,16.110000610351562,16.194999694824222,15.859999656677244,16.145000457763672,16253600.0,-0.005248477065413315,3.963025233829539,0.08333295489121373,43.44122148318311,54.682313223846386,0.35280281568430993,0.3061149245973098,0.24115193727506323,-0.6891085806679946,10.05665005154569,0.335000038146978,0.1337796942303875,-0.30549945831298686,-0.9056564186799534,0.29465750205397967,-0.6055779384964701,-0.005420978129503595,0.667141713795413,47.727349572970276,-16.91433920158402,0.3000784801834829,3,0.18999910354614258,0.08499908447265625,0.30124998092651367,-0.31750011444091797,1.8400001525878906,2,0.1396647991778628,1.0178541626220363,16.194999694824222,1.874997019764919,16.489999771118164,-1.3050851841075874,16.25,0.1396647991778628
4707,2011-03-03,16.504999160766598,16.629999160766598,16.235000610351562,16.245000839233402,13107600.0,0.024518841430783533,-1.8214305177111463,-7.428555858310424,48.844363827018356,52.0517883107641,-0.09620802054433852,-0.060066047582058246,-0.1557291121598965,-1.039707205693075,10.164367350086085,0.5199985504150355,0.11888418674072909,0.06924915313720348,-0.5131530637145651,0.6516513699889721,-0.22195195528868084,0.3604502615630878,0.2244574719403758,78.18177614657617,16.258037331324587,0.2912011084258844,3,-0.20499944686889293,-0.30999946594237926,-0.07874917984008434,-0.697499275207516,1.380001068115238,3,0.11935785040122537,3.963025233829539,16.110000610351562,1.0178541626220363,16.194999694824222,1.874997019764919,16.489999771118164,0.11935785040122537
4708,2011-03-04,16.559999465942386,16.59000015258789,16.309999465942386,16.450000762939453,16241000.0,0.003332342197661431,2.2941242468780785,0.4230746658450595,48.205931765121825,48.60842524328612,-0.20226449088227128,-0.08973906409829269,-0.21088329873657585,-1.0488983192358248,10.657789404678814,0.28000068664550426,0.11296520577683822,0.10524950027466318,-0.46672283525391833,0.6772218358032447,-0.18073666748962935,0.3912356680389557,0.12367890298218853,84.84848134554818,26.27879772848145,0.2859861677642911,3,-0.2849993705749547,-0.3649997711181676,-0.12749958038330433,-0.7524995803833043,1.185001373291012,4,0.1246981039042021,-1.8214305177111463,16.504999160766598,3.963025233829539,16.110000610351562,1.0178541626220363,16.194999694824222,0.1246981039042021
4709,2011-03-07,16.799999237060547,17.395000457763672,16.655000686645508,17.0,26465800.0,0.014492740269210103,-2.0204203970416503,-1.81821019229763,50.150125037373684,48.01563525256302,-0.5292769956321592,-0.3052208383714152,-0.44937962796714714,-1.250409355268891,11.745623061628812,0.8350009918212855,0.08309652490535768,0.3197493553161621,-0.2665905084729978,0.906089219105322,0.026579423421583925,0.6129192872107403,-1.2149991989135742,61.237725720924644,6.017273447164328,0.29316993189457957,3,-0.3099989891052246,-0.41499900817871094,-0.3749995231628418,-0.9924993515014648,1.085000991821289,0,0.09315479792435055,2.2941242468780785,16.559999465942386,-1.8214305177111463,16.504999160766598,3.963025233829539,16.110000610351562,0.09315479792435055
4710,2011-03-08,17.004999160766598,17.155000686645508,16.805000305175778,16.860000610351562,16973400.0,0.01220237696522175,-1.7451100655980005,-0.7249899864578586,56.22187945203281,48.997246238790595,-0.7119504873533486,-0.46889131075828416,-0.6456273191795496,-1.4162957697173049,12.892244601133573,0.35500144958496094,0.019633629377736384,0.48324928283691193,-0.12903933614861174,1.0955379018224356,0.1771049733441501,0.7893935923296738,-1.3837991142272905,74.59276264083753,16.93824108802503,0.306144309492762,3,-0.5149989128112757,-0.6199989318847621,-0.6799993515014613,-1.197499275207516,0.9000015258789098,1,0.07027354667149432,-2.0204203970416503,16.799999237060547,2.2941242468780785,16.559999465942386,-1.8214305177111463,16.504999160766598,0.07027354667149432
4711,2011-03-09,17.270000457763672,17.299999237060547,16.860000610351562,16.975000381469727,16728600.0,0.015583728907701211,1.4788820176121986,2.034503623998682,57.12189110463813,50.25238987566435,-0.861386543543972,-0.7146123681383898,-0.896037562156252,-1.6416027080219067,13.563514195968809,0.4399986267089844,-0.08271947300091753,0.7127505302429213,0.014787591205614348,1.4107134692802283,0.36376906072426607,1.0617319997615766,-1.6133244029998774,89.22413651356355,32.928210987009564,0.3489814695186538,3,-0.6425004005432129,-0.7800002098083496,-1.1375007629394531,-1.4625005722045898,0.7150001525878906,2,0.05356104299607689,-1.7451100655980005,17.004999160766598,-2.0204203970416503,16.799999237060547,2.2941242468780785,16.559999465942386,0.05356104299607689
4712,2011-03-10,18.98500061035156,19.104999542236328,18.46999931335449,18.540000915527344,72206200.0,0.09930515964849995,-1.1709301946463944,1.508473151650329,71.9764111381678,52.77137556673408,-2.3483336872644145,-2.3542045544689607,-2.5749278268282048,-3.3074110727780077,14.98041899045025,1.8349990844726562,-0.036451338133357325,2.3032506942748974,1.0141002811598376,3.592401107389957,1.6586754877173675,2.9478259008324272,-3.2935580675277674,95.70665729484047,39.753710790321506,0.6445752065575302,3,-1.5025010108947718,-1.6400008201599086,-2.85250091552734,-3.177500724792477,-0.7950000762939453,3,-0.054516713939307015,1.4788820176121986,17.270000457763672,-1.7451100655980005,17.004999160766598,-2.0204203970416503,16.799999237060547,-0.054516713939307015
4713,2011-03-11,18.280000686645508,18.80500030517578,18.15999984741211,18.649999618530273,30486000.0,-0.03713457471903636,-1.1147534832528705,-0.8314588441030807,61.55235483576659,53.47260666970855,-1.4808198217871507,-1.5972041930661938,-1.843199926298901,-2.5553026132656207,16.069087632347888,0.8250007629394496,0.060239750040626205,1.5132507324218736,0.04115097348519825,2.985350491358547,0.7772008529535377,2.2493006118902095,-2.452015863845215,66.32656159376569,14.882377280563261,0.736049879468337,3,-0.7975010871887207,-0.9350008964538574,-2.147500991821289,-2.3175010681152344,-0.375,4,-0.021608339328577864,-1.1709301946463944,18.98500061035156,1.4788820176121986,17.270000457763672,-1.7451100655980005,17.004999160766598,-0.021608339328577864
4714,2011-03-14,17.864999771118164,18.26000022888184,17.75,18.155000686645508,24991800.0,-0.022702456232976176,1.0400009155273289,0.7837885208210902,63.8576732204688,55.707983540419,-0.950185905694628,-1.1473031579912458,-1.4041304364035625,-2.0929725481184107,16.7573842299769,0.5300006866455078,0.16404933817087652,1.0387497901916518,-0.5118391287541222,2.589338709137426,0.2634553307187666,1.814044249664537,-1.9059343595404297,46.086948589473835,-10.482769291092488,0.7752944594728869,3,-0.38250017166137695,-0.5199999809265137,-1.7325000762939453,-1.885000228881836,0.21500015258788707,0,-0.006716984798329828,-1.1147534832528705,18.280000686645508,-1.1709301946463944,18.98500061035156,1.4788820176121986,17.270000457763672,-0.006716984798329828
4715,2011-03-15,17.860000610351562,17.979999542236328,17.334999084472653,17.370000839233402,17963600.0,-0.0002798298813685429,-1.3035595685330026,-1.6896490489594995,69.37946155711863,58.59001021530074,-0.7645717368535045,-1.1152095365578063,-1.3701112608120027,-2.0431467419468863,16.69106020436582,0.6450004577636754,0.24523080723083268,0.9802506446838386,-0.637455976343265,2.597957265710942,0.1713973341702868,1.7891039551973904,-1.775097833547484,44.54345103676554,-16.000954754235266,0.808853310513552,3,-0.1900005340576172,-0.5150008201599121,-1.7275009155273438,-1.8800010681152344,0.5849990844726562,1,0.0013997546291115714,1.0400009155273289,17.864999771118164,-1.1147534832528705,18.280000686645508,-1.1709301946463944,18.98500061035156,0.0013997546291115714
4716,2011-03-16,17.5,17.790000915527344,17.434999465942386,17.444999694824222,19430400.0,-0.020156808401389892,-8.466609022939615,0.11224557319745095,64.6445515452418,60.34558662843668,-0.20860115089755027,-0.7204777487647114,-1.0027287629387764,-1.6386804125399763,16.695732893665564,0.42500114440917613,0.2858781924596627,0.5747500419616713,-1.059745215421657,2.209245299344998,-0.24249758672999278,1.3919976706533355,-1.2942933525786309,9.322083212103761,-53.31077520992049,0.8172476286916636,3,0.20749950408935547,-0.1550002098083496,-1.3887500762939453,-1.5200004577636719,1.0,2,0.023142896379743316,-1.3035595685330026,17.860000610351562,1.0400009155273289,17.864999771118164,-1.1147534832528705,18.280000686645508,0.023142896379743316
4717,2011-03-17,17.545000076293945,17.825000762939453,17.524999618530273,17.795000076293945,12862000.0,0.00257143293108264,-1.0689668780089974,-4.545429324455835,62.8855738766475,61.97665797416175,-0.10120584487917483,-0.7437538048766257,-1.0272602413615601,-1.6480819518650573,16.55836820385067,0.3250007629394531,0.400892850363622,0.5817501068115227,-1.0742132886390543,2.237713502262098,-0.24623159091376579,1.4097318045368112,-1.2233217130799794,14.285769893500175,-48.305892882021325,0.8279816977252878,3,0.33500003814697266,-0.20000028610229492,-1.4537501335144043,-1.5650005340576172,0.889999389648441,3,0.025078400236208997,-8.466609022939615,17.5,-1.3035595685330026,17.860000610351562,1.0400009155273289,17.864999771118164,0.025078400236208997
4718,2011-03-18,17.479999542236328,17.844999313354492,17.405000686645508,17.770000457763672,23366600.0,-0.003704789613848014,1.0,1.160003662109375,60.206182404651265,63.093997681637035,0.12071522064676188,-0.6548330539391394,-0.9400289210816339,-1.5467010919132615,16.33074711859306,0.4399986267089844,0.5348579205350958,0.48024959564208913,-1.1880574408767473,2.1485566321609273,-0.35390392261733084,1.314403113901509,-1.046988331861467,15.67570576967119,-44.61555579028528,0.834153518259419,3,0.47500038146972656,-0.13499975204467773,-1.4212498664855957,-1.5,0.8199996948242188,4,0.040617906774295554,-1.0689668780089974,17.545000076293945,-8.466609022939615,17.5,-1.3035595685330026,17.860000610351562,0.040617906774295554
4719,2011-03-21,17.655000686645508,17.780000686645508,17.575000762939453,17.725000381469727,10171400.0,0.010011507379409812,1.2777730682829653,0.24137749598800348,65.43340956004776,64.11750102697204,0.08912264387521418,-0.820304609957546,-1.08402101525067,-1.6850526578222151,15.628892582759619,0.3000011444091797,0.6366658611154214,0.6225007057189949,-1.0713477261570539,2.316349137595042,-0.2244235102190295,1.4694249216570192,-1.1151099429961882,49.61261628904175,-10.824060470205708,0.8469242159380236,3,0.3274993896484375,-0.3100008964538574,-1.587501049041748,-1.6750011444091797,0.9399986267089808,0,0.014160293983398242,1.0,17.479999542236328,-1.0689668780089974,17.545000076293945,-8.466609022939615,17.5,0.014160293983398242
4720,2011-03-22,17.475000381469727,17.625,17.399999618530273,17.625,12085200.0,-0.010195428953561958,2.00001271568989,2.142861035422343,64.14506752010425,64.89785396202382,0.3830898133012077,-0.5844208196369536,-0.8876814823968857,-1.4669218246480646,15.949716909054533,0.2550010681152344,0.7434376467091184,0.38800039291381694,-1.2881780665119145,2.0641788523395483,-0.450088836799047,1.2260896226266809,-0.8325052858769268,16.854115589692594,-43.32344480532801,0.8380892297128656,3,0.7449989318847656,-0.13000059127807617,-1.2900004386901855,-1.4950008392333984,0.9650001525878871,1,0.03462086003030129,1.2777730682829653,17.655000686645508,1.0,17.479999542236328,-1.0689668780089974,17.545000076293945,0.03462086003030129
4721,2011-03-23,18.34499931335449,18.399999618530273,17.375,17.475000381469727,22958200.0,0.04978534551606062,1.0918369332933697,-5.80000762941391,67.35848201047389,64.38475072561339,-0.35580055302055413,-1.3346126844998523,-1.7307336809741791,-2.2931046058237072,16.709876854533768,1.0249996185302734,0.8570455910445958,1.13849935531616,-0.5386543038087268,2.8156530144410485,0.2999225257537148,1.9770761848786051,-1.6040040398959476,94.63411457121822,35.216524123798735,0.8385768295624442,3,-0.2749996185302699,-0.9999995231628382,-2.0962495803832972,-2.21249961853027,-0.24499893188476207,2,0.005451097585865483,2.00001271568989,17.475000381469727,1.2777730682829653,17.655000686645508,1.0,17.479999542236328,0.005451097585865483
4722,2011-03-24,18.790000915527344,18.924999237060547,18.184999465942386,18.415000915527344,31712200.0,0.024257379058548745,1.2945848759773255,0.4310350119483498,69.59577983515024,65.2784646144338,-0.9290737881240219,-1.6404393436197395,-2.1348413047619452,-2.693892143393949,17.449002078500353,0.7399997711181605,0.9530108985067045,1.4417509078979478,-0.2689197699206467,3.1524215857165405,0.5864155689886523,2.2970862468072433,-1.9544454713176904,91.29042658180808,33.64015461246494,0.8553353389092966,3,-0.6600017547607422,-1.4450011253356934,-2.4950013160705566,-2.657501220703125,-0.4500007629394531,3,-0.01543378932396422,1.0918369332933697,18.34499931335449,2.00001271568989,17.475000381469727,1.2777730682829653,17.655000686645508,-0.01543378932396422
4723,2011-03-25,18.450000762939453,18.899999618530273,18.399999618530273,18.88500022888184,13482400.0,-0.01809473847906662,1.1505457498779703,-1.1599985758463636,64.24870619937215,65.32191272320084,-0.6285186088394887,-1.1880835526884397,-1.7560877617406234,-2.313202034178012,19.233231028929197,0.5,1.0270232717517125,0.9917507171630859,-0.7044415371757893,2.6879429715019594,0.14365458999364833,1.8398468443325235,-1.523667554808732,69.35492206938815,11.656186304423244,0.8480961271694368,3,-0.32000160217285156,-1.1050009727478027,-2.1537508964538574,-2.3175010681152344,-0.3000011444091797,4,-0.0008130783944031439,1.2945848759773255,18.790000915527344,1.0918369332933697,18.34499931335449,2.00001271568989,17.475000381469727,-0.0008130783944031439
4724,2011-03-28,18.440000534057614,18.549999237060547,18.21999931335449,18.489999771118164,14317400.0,-0.0005420178031605438,2.882393860515256,0.11494091596694647,62.82395068647443,64.59352262646259,-0.5904713674891973,-1.0798691638152143,-1.7100363019562899,-2.262715754803896,20.81494304255816,0.32999992370605824,0.8622579868997029,0.8842504501342745,-0.8017459946124106,2.5702468948809614,0.04125222776093196,1.727248672507617,-1.426520672562667,68.70974569492721,12.604860776847516,0.8429982223733433,3,-0.2900009155273402,-1.0950007438659632,-2.122500896453854,-2.307500839233395,-0.15500068664550426,0,-0.007592261005551104,1.1505457498779703,18.450000762939453,1.2945848759773255,18.790000915527344,1.0918369332933697,18.34499931335449,-0.007592261005551104
4725,2011-03-29,18.43000030517578,18.57999992370605,18.20499992370605,18.325000762939453,12054000.0,-0.0005423117457812321,-1.1739053516142852,-2.100022888532696,60.86141372289891,64.17317397953559,-0.5488289897850507,-0.9421474823090321,-1.668032260737487,-2.213632999997067,22.677084439276406,0.375,0.8009929774804263,0.7625001907348619,-0.8378408582511376,2.3628412397208614,-0.03767033375813966,1.5626707152278634,-1.3328596564511805,68.06456932046672,15.481946515972332,0.8001705244930003,3,-0.2800006866455078,-1.0850005149841309,-2.0500006675720215,-2.2350006103515625,-0.18000030517578125,1,0.008952740393193048,2.882393860515256,18.440000534057614,1.1505457498779703,18.450000762939453,1.2945848759773255,18.790000915527344,0.008952740393193048
4726,2011-03-30,18.36000061035156,18.59000015258789,18.2450008392334,18.584999084472656,11935200.0,-0.0037981385602344764,1.936156743068632,-2.1428519527702425,41.542633201978475,61.8017361267946,-0.38443686307865477,-0.732496064546666,-1.5710179827315436,-2.109750370825413,24.029705266526047,0.3449993133544922,0.7546067353590757,0.5800004959106424,-0.8684696028798804,2.028470594701165,-0.144234553484619,1.3042355453059038,-1.1825456058864887,23.64881061310883,-22.50902222502088,0.7242350493952615,3,-0.2100009918212855,-1.0150008201599086,-1.9250011444091761,-2.16500091552734,-0.0950012207031179,2,0.004357294174649917,-1.1739053516142852,18.43000030517578,2.882393860515256,18.440000534057614,1.1505457498779703,18.450000762939453,0.004357294174649917
4727,2011-03-31,18.475000381469727,18.51000022888184,18.25,18.31999969482422,12757800.0,0.006263603883179147,1.3111092273131446,-0.6888966125258444,53.140088309224794,61.0166145606361,-0.39520267057749336,-0.7297559797113067,-1.6572710436462046,-2.1987961132802916,25.891247839198645,0.2600002288818395,0.684315605323718,0.596500205993653,-0.7513373937427126,1.9443378057300187,-0.07741859387452976,1.2704190058618359,-1.2204435954938049,38.84900378725538,-4.561088110537689,0.6739187998681836,3,-0.3250007629394531,-1.1300005912780762,-2.200000762939453,-2.280000686645508,-0.4150009155273402,3,-0.020297699174941397,1.936156743068632,18.36000061035156,-1.1739053516142852,18.43000030517578,2.882393860515256,18.440000534057614,-0.020297699174941397
4728,2011-04-01,18.625,18.82999992370605,18.524999618530273,18.625,10940200.0,0.008119059022089203,-2.0499914169638584,0.0,63.380276014638184,60.78848861114615,-0.408680661455854,-0.7558727351922627,-1.7789285036767204,-2.3197899010111946,27.993572355797685,0.3549995422363246,0.6685420741900181,0.6432497978210456,-0.590893496272404,1.8773930919144952,0.02617815077432084,1.2603214448677704,-1.296425503773662,67.20001220703182,23.131800212454237,0.6170716470467241,4,-0.47500038146972656,-1.142500400543213,-2.377500295639038,-2.4300003051757812,-0.5100002288818359,4,-0.015302005230180327,1.3111092273131446,18.475000381469727,1.936156743068632,18.36000061035156,-1.1739053516142852,18.43000030517578,-0.015302005230180327
4729,2011-04-04,18.364999771118164,18.795000076293945,18.28499984741211,18.684999465942386,10886800.0,-0.013959743832581806,-1.125002980235081,-100.0,58.15829806744795,60.12329200529545,-0.04176806798044197,-0.39275160687373045,-1.4933453743489054,-2.0283288201569576,28.460949289954712,0.5100002288818359,0.6628820393163792,0.3049995422363274,-0.8059653763574559,1.4159644608301107,-0.250482917060566,0.8604820015332209,-0.9653682730514248,25.59997558593807,-17.64770134006396,0.5554824592968923,4,-0.21500015258789062,-0.882500171661377,-2.117500066757202,-2.1700000762939453,-0.4699993133544922,0,-0.01170705991110399,-2.0499914169638584,18.625,1.3111092273131446,18.475000381469727,1.936156743068632,18.36000061035156,-0.01170705991110399
4730,2011-04-05,18.200000762939453,18.34499931335449,18.09499931335449,18.30500030517578,10749800.0,-0.008984427456307231,1.7027383701749637,0.328123882411841,62.06897232109734,59.535568706475836,0.26472616200432597,-0.1408576149714449,-1.30882781794406,-1.8349040906235032,28.799922907957214,0.2700004577636754,0.6819678182741988,0.0802504539489739,-0.9142423756403026,1.0747432835382504,-0.41699596084566437,0.5774968687436122,-0.7321545431059313,14.28589964500038,-31.87948394593212,0.49724641479463755,4,0.3099985122680664,-0.717501163482666,-1.9525010585784912,-2.0050010681152344,0.024999618530273438,1,0.004670279170852609,-1.125002980235081,18.364999771118164,-2.0499914169638584,18.625,1.3111092273131446,18.475000381469727,0.004670279170852609
4731,2011-04-06,18.19499969482422,18.440000534057614,18.024999618530273,18.31999969482422,8032800.0,-0.00027478395085667184,1.2739671624008693,1.1904813805631245,61.3636196910231,58.620884246017255,0.2751468030245654,-0.0664096234134135,-1.2865429154975203,-1.8033733673152952,28.965443466851816,0.4150009155273402,0.6633066352665153,0.02899942398071431,-0.88159695948125,0.9395958074426787,-0.42629876775026787,0.4842976157116965,-0.6616673420945851,21.11801389402263,-27.878664662369225,0.455298191730982,4,0.2674999237060547,-0.7125000953674316,-1.9474999904632568,-2.0,-0.11999893188476562,2,0.003022825287071873,1.7027383701749637,18.200000762939453,-1.125002980235081,18.364999771118164,-2.0499914169638584,18.625,0.003022825287071873
4732,2011-04-07,17.950000762939453,18.21999931335449,17.81999969482422,18.084999084472656,11949800.0,-0.013465179224732782,-1.0253121770789897,1.079986572265625,57.73028090719495,57.89661476910868,0.43411266434589635,0.1023200196569789,-1.0174016764194178,-1.5286091429674293,26.940891056487814,0.3999996185302699,0.6624177913603546,-0.1642495155334487,-0.9928139584828024,0.664314927415905,-0.5785317370081273,0.25003270594122995,-0.35380172262955156,12.87138996583774,-38.6737568414096,0.414282221474677,4,0.3749990463256836,-0.2800006866455078,-1.7025010585784912,-1.7550010681152344,-0.37000083923339844,3,0.017548669265761374,1.2739671624008693,18.19499969482422,1.7027383701749637,18.200000762939453,-1.125002980235081,18.364999771118164,0.017548669265761374
4733,2011-04-08,17.885000228881836,18.174999237060547,17.700000762939453,18.01499938964844,11012600.0,-0.003621199515034035,1.1111096982566788,0.96296871909353,53.92490645530033,56.907832076756,0.45878574608199685,0.1435718148479026,-0.9278716117983521,-1.4387092559155477,25.406677120418948,0.47499847412109375,0.5656830057871147,-0.20950002670288015,-1.0402570107293165,0.6212569573235562,-0.6248785187160983,0.20587846531033804,-0.22844916849487618,16.894938990933557,-33.453197522714035,0.4153784920132175,4,0.38000011444091797,-0.17750072479248047,-1.637500524520874,-1.6900005340576172,-0.2350006103515625,4,0.009784693028851654,-1.0253121770789897,17.950000762939453,1.2739671624008693,18.19499969482422,1.7027383701749637,18.200000762939453,0.009784693028851654
4734,2011-04-11,17.7450008392334,18.100000381469727,17.604999542236328,17.940000534057614,9580000.0,-0.007827754423081146,-1.0842040170576377,1.5000073360035704,54.671289183153014,56.22004046122868,0.5473964084425766,0.2889340375215923,-0.7435091145265886,-1.2667874180103986,24.56160149205477,0.49500083923339844,0.4002850342241189,-0.3434994697570808,-1.1829235735196022,0.4959246340054406,-0.7632115216383397,0.07621258212417814,1.3599987030029297,16.766602479321925,-36.256067357914084,0.4197120518812601,4,0.47249889373779297,0.13499927520751953,-1.5100009441375732,-1.5500011444091797,0.5599994659423828,0,0.02085088274928193,1.1111096982566788,17.885000228881836,-1.0253121770789897,17.950000762939453,1.2739671624008693,18.19499969482422,0.02085088274928193
4735,2011-04-12,17.885000228881836,17.920000076293945,17.614999771118164,17.614999771118164,10411200.0,0.007889511582265252,-1.259257689427655,-1.3846198990571088,39.35187229240376,55.976622582387044,0.3597950582286309,0.15905860378702386,-0.8333801465724235,-1.3749237198901625,24.448723727535448,0.30500030517578125,0.29091927002133744,-0.20475006103515625,-1.042814854997129,0.6333147329268165,-0.6237824580161444,0.2142823359458319,1.189999313354491,33.53297653392921,-13.638458832428569,0.41903239698098643,4,0.33249950408935547,0.06999969482421875,-1.4474999904632568,-1.5,0.6849994659423828,1,0.0005591405509566272,-1.0842040170576377,17.7450008392334,1.1111096982566788,17.885000228881836,-1.0253121770789897,17.950000762939453,0.0005591405509566272
4736,2011-04-13,17.905000686645508,18.084999084472656,17.815000534057614,17.96500015258789,9128800.0,0.0011182811019132544,-1.2499900658830265,-0.22221986747481598,24.495651571667537,52.79390738932513,0.30001524547839153,0.18019413918637284,-0.8135919420522981,-1.3673316179300734,24.434974422725343,0.2699985504150426,0.18983905077129037,-0.20499963760375906,-1.0016109577812138,0.5916116825736957,-0.6033052976924864,0.1933060224849683,1.1405988555908202,48.780692042166656,6.893000353308096,0.39830566008872703,4,0.3124990463256836,0.0774993896484375,-1.4675004482269287,-1.5200004577636719,0.39999961853027344,2,0.01787208503504223,-1.259257689427655,17.885000228881836,-1.0842040170576377,17.7450008392334,1.1111096982566788,17.885000228881836,0.01787208503504223
4737,2011-04-14,17.985000610351562,17.985000610351562,17.649999618530273,17.71500015258789,9797000.0,0.004468021258760668,1.4814846211446897,-4.500047684140255,34.23726665666662,49.555795238439394,0.16002797397253232,0.1421354646814521,-0.8512473056185783,-1.4204307069641295,24.235958700355855,0.33500099182128906,0.1026460732112966,-0.14699974060058452,-0.9010792007584634,0.6070797195572943,-0.5240394706795257,0.2300399894783567,1.031786931884767,66.66688974849755,27.0864901603427,0.37703973007893976,4,0.21499919891357422,0.2349987030029297,-1.4262504577636719,-1.6000003814697266,0.23499870300292613,3,0.005004178456134767,-1.2499900658830265,17.905000686645508,-1.259257689427655,17.885000228881836,-1.0842040170576377,17.7450008392334,0.005004178456134767
4738,2011-04-15,18.190000534057614,18.200000762939453,17.809999465942386,17.9950008392334,12734000.0,0.01139838291626516,2.627916467060523,0.7222198674748028,42.514961852985515,47.8176467701658,-0.1264648196101703,-0.0073210244361412435,-1.0132265302887582,-1.5979428269084153,24.403124427253537,0.39000129699706676,0.13333635965891943,0.022500133514402165,-0.66636989461432,0.7113701616431243,-0.32193488054996067,0.366935147578765,0.7985512481787147,98.31929271169864,59.844906647857805,0.3444350140643612,4,-0.16750049591064098,-0.06000137329101207,-0.7762508392333949,-0.9500007629394496,-0.04500007629394176,4,-0.03353494186047101,1.4814846211446897,17.985000610351562,-1.2499900658830265,17.905000686645508,-1.259257689427655,17.885000228881836,-0.03353494186047101
4739,2011-04-18,17.905000686645508,17.940000534057614,17.5,17.90999984741211,11133400.0,-0.01566794057419041,12.53836673611452,-0.025636762001643724,36.503850495077664,44.97707767838583,0.09657841076715101,0.31343867306629036,-0.6911769043455962,-1.2830810846356258,24.322247733039987,0.6900005340576136,0.09567777403736955,-0.2749997138977065,-0.9330989293272971,0.3830995015318841,-0.6040493216125036,0.05404989381709058,1.0558800507908188,57.85717789003875,22.170450083142477,0.32904960771479613,4,0.06499958038330078,0.22499847412109375,-0.49125099182128906,-0.6650009155273438,0.15499877929687855,0,-0.014241890998944684,2.627916467060523,18.190000534057614,1.4814846211446897,17.985000610351562,-1.2499900658830265,17.905000686645508,-0.014241890998944684
4740,2011-04-19,18.07999992370605,18.145000457763672,17.864999771118164,17.90999984741211,10574400.0,0.009773763214154352,-1.1538495396691486,-34.00572300648536,43.17070606416699,42.95564283095738,-0.10865978525344033,0.19614489147175007,-0.8226215552407616,-1.4355199106556142,24.733201417271577,0.2800006866455078,0.010289800441952934,-0.13025045394897816,-0.701836076503362,0.44133516860540567,-0.41604326522617185,0.15554235732821553,0.822445584232824,82.85704165099868,43.761943080471134,0.2857928112771927,4,-0.22000026702880504,0.04999923706055043,-0.6662502288818324,-0.8400001525878871,0.1399993896484375,1,0.012444711416990328,12.53836673611452,17.905000686645508,2.627916467060523,18.190000534057614,1.4814846211446897,17.985000610351562,0.012444711416990328
4741,2011-04-20,18.44499969482422,18.5,18.26499938964844,18.274999618530273,13098800.0,0.02018804052314116,-1.473683682176434,1.0000000000000209,49.34781040269151,42.02425721934588,-0.4855259416323001,-0.16967847891039156,-1.1513390167495068,-1.7728933606206603,24.358474967716393,0.42000007629394887,-0.03622990709150997,0.22974929809570455,-0.3485099864910559,0.808008582682465,-0.05938034419767391,0.518878940389083,0.40134799279710265,94.49996948242188,53.08630943155522,0.28912964229338006,4,-0.44499969482421875,-0.2950000762939453,-0.9374997615814209,-1.2049999237060547,-0.21500015258789062,2,0.0067769044222363295,-1.1538495396691486,18.07999992370605,12.53836673611452,17.905000686645508,2.627916467060523,18.190000534057614,0.0067769044222363295
4742,2011-04-21,18.5,18.6200008392334,18.334999084472656,18.354999542236328,12950400.0,0.002981854490960778,-2.0810771800317545,0.8529434864073422,47.165530329898075,41.27321542763452,-0.5076937032727855,-0.2608951208528012,-1.1665744207381437,-1.7968728138386858,23.466512514205164,0.2850017547607422,-0.08372642165995003,0.29924964904785156,-0.2308669621861732,0.8293662602818763,0.034191343430837406,0.5643079546648657,0.29249378011646954,89.28564738259172,49.021503441738275,0.26505830561701255,4,-0.4399995803833008,-0.35000038146972656,-0.9737503528594971,-1.260000228881836,-0.10499954223632812,3,-0.010540524044552413,-1.473683682176434,18.44499969482422,-1.1538495396691486,18.07999992370605,12.53836673611452,17.905000686645508,-0.010540524044552413
4743,2011-04-25,18.434999465942386,18.559999465942386,18.315000534057614,18.51000022888184,8155600.0,-0.003513542381492596,1.8000000000000813,-0.5172450080239931,51.74128739497722,40.94765967339276,-0.39836337350900664,-0.20772630584009377,-1.0644846250359308,-1.6993975895496547,22.508428086132692,0.24499893188477273,-0.13140983798803774,0.23499917984009144,-0.2936730059646564,0.7636713656448393,-0.029336913062284253,0.49933527274246714,0.30579456296942453,83.48203261904348,39.65430837962861,0.26433609290237425,4,-0.37499904632568715,-0.2849998474121129,-0.8224995136261022,-1.1949996948242223,-0.4449996948242223,0,-0.01166260693335508,-2.0810771800317545,18.5,-1.473683682176434,18.44499969482422,-1.1538495396691486,18.07999992370605,-0.01166260693335508
4744,2011-04-26,18.299999237060547,18.63500022888184,18.190000534057614,18.559999465942386,14000000.0,-0.007323039478858928,1.1707209281769981,3.4666344539952663,52.52521457677081,42.41136437165577,-0.19708284556565303,-0.08827848741102429,-0.8962617291025907,-1.5411599355550933,21.768207703855058,0.44499969482422586,-0.15378866501244914,0.10699901580810689,-0.4119102619787469,0.6259082935949607,-0.15245562308532,0.3664536547015338,0.3911630306947913,56.493403550143164,8.559996126498838,0.25945463889342696,4,-0.2324991226196289,-0.14999961853027344,-0.6499993801116943,-1.0599994659423828,-0.3400001525878906,1,-0.008469879003217495,1.8000000000000813,18.434999465942386,-2.0810771800317545,18.5,-1.473683682176434,18.44499969482422,-0.008469879003217495
4745,2011-04-27,18.59499931335449,18.63999938964844,18.36000061035156,18.399999618530273,18333400.0,0.016120223420365898,-1.0363717071952716,-0.7499981660125206,58.810569911093936,46.22413307603648,-0.42552689801049226,-0.3902940265219108,-1.157633647295924,-1.8194338340864213,20.956196666922487,0.3400001525878942,-0.147840476456647,0.39374914169311026,-0.1458589968002464,0.9333572801864669,0.12394507244643194,0.6635532109397886,0.04851646369063545,89.99995761436561,37.07697611293269,0.2698040692466777,4,-0.5249996185302699,-0.4449996948242152,-0.9312493801116908,-1.3549995422363246,-1.014999389648434,2,-0.02877116790361367,1.1707209281769981,18.299999237060547,1.8000000000000813,18.434999465942386,-2.0810771800317545,18.5,-0.02877116790361367
4746,2011-04-28,18.440000534057614,18.739999771118164,18.174999237060547,18.25,22800000.0,-0.008335508740006214,-2.3235124173253525,0.9743632379983562,61.23853512017615,49.22427401642643,-0.2085933983570598,-0.24136970382887313,-0.9636668606682335,-1.6481210600781786,19.917104398910325,0.5650005340576172,-0.13429395239511877,0.23475036621093537,-0.3109641367896572,0.7804648692115279,-0.03810688528935913,0.5076076177112299,-0.9400005340576136,46.90284009006665,-10.628430696521022,0.27285725150029566,4,-0.3200006484985316,-0.2900009155273402,-0.6575009822845423,-1.2000007629394496,-0.5699996948242152,3,-0.011930651536413706,-1.0363717071952716,18.59499931335449,1.1707209281769981,18.299999237060547,1.8000000000000813,18.434999465942386,-0.011930651536413706
4747,2011-04-29,18.100000381469727,18.475000381469727,18.049999237060547,18.424999237060547,40080600.0,-0.018438185615012648,1.0,-1.7105154846158026,54.37882538306276,50.5424810753239,0.1669964300806832,0.07282994858442038,-0.594132481108268,-1.2936183741831826,18.71033738007048,0.4250011444091797,-0.09052816067239533,-0.08649978637695455,-0.6187940469059114,0.44579447415200235,-0.352646916641433,0.1796473438875239,-0.5752003860473636,7.246537059202398,-53.13540862693104,0.2661471302644788,4,0.01999950408935547,0.11249923706054688,-0.392500638961792,-0.8600006103515625,-0.13500022888183594,4,0.007182273924131621,-2.3235124173253525,18.440000534057614,-1.0363717071952716,18.59499931335449,1.1707209281769981,18.299999237060547,0.007182273924131621
4748,2011-05-02,18.34000015258789,18.420000076293945,18.13500022888184,18.239999771118164,15180600.0,0.0132596555834259,1.1923045886365864,-0.3076945649175729,61.6438294806858,53.3358120737248,-0.05530410569828348,-0.1998631400592643,-0.8000719528449949,-1.5180517874214061,17.03670871918792,0.31999969482421875,-0.011597061819124121,0.16774997711181783,-0.3292029489397237,0.6647029031633593,-0.08072648591395293,0.4162264401375886,-0.790896161651613,42.0290856620015,-22.883866348149503,0.24847646302577056,5,-0.03750038146972656,-0.1400003433227539,-0.6025006771087646,-1.1000003814697266,-0.4699993133544922,0,0.0029989261024090386,1.0,18.100000381469727,-2.3235124173253525,18.440000534057614,-1.0363717071952716,18.59499931335449,0.0029989261024090386
4749,2011-05-03,18.149999618530273,18.28499984741211,17.899999618530273,18.25,12200000.0,-0.01035989817212768,3.5294124246878122,-1.0,55.08636153964433,54.659773793222286,0.1934473318699439,-0.028243823803784096,-0.5855761728971842,-1.3118350160724255,15.644692161607665,0.4400005340576172,0.0353380656391451,-0.01150054931640554,-0.5001295503864149,0.47712845175360385,-0.25581504985141024,0.23281395121859916,-0.5770777119903592,29.761899355588756,-37.50438478743163,0.2443145005350054,5,0.1700000762939453,0.015000343322753906,-0.41250014305114746,-0.9099998474121094,-0.38500022888183594,1,-0.008815418775477979,1.1923045886365864,18.34000015258789,1.0,18.100000381469727,-2.3235124173253525,18.440000534057614,-0.008815418775477979
4750,2011-05-04,18.28499984741211,18.325000762939453,17.975000381469727,18.155000686645508,11642400.0,0.007438029295824711,2.333321223240479,-1.2999866486105018,56.98528045394912,55.508381576695356,0.10122980739387089,-0.1650097680461471,-0.6741810884301955,-1.4282323116526143,14.651980096257656,0.35000038146972656,0.05941072924862212,0.11924972534179545,-0.37225934960230234,0.6107588002858932,-0.12650481213025344,0.36500426281384435,-0.688736383580629,45.833352255439344,-22.789269769457313,0.2457545374720497,5,0.034999847412109375,-0.11999988555908203,-0.5375001430511475,-1.0450000762939453,-0.725000381469723,2,-0.01777417367522982,3.5294124246878122,18.149999618530273,1.1923045886365864,18.34000015258789,1.0,18.100000381469727,-0.01777417367522982
4751,2011-05-05,18.25,18.53499984741211,18.15999984741211,18.200000762939453,9600000.0,-0.0019141289419842833,-4.7691833680565745,0.38461199876755137,54.95326103232157,56.373684988075745,0.1180771275679966,-0.1324699698400451,-0.5783737421868054,-1.3761610608558996,13.644266312108533,0.375,0.12444043703601793,0.08149986267089915,-0.4113120078757113,0.5743117332175096,-0.16490607260240608,0.3279057979442044,-0.6308618100227861,55.11815044319557,-13.183783469741307,0.24640593527330493,5,0.06999969482421875,-0.08500003814697266,-0.5025002956390381,-1.010000228881836,-0.7999992370605469,3,-0.036712332947613446,2.333321223240479,18.28499984741211,3.5294124246878122,18.149999618530273,1.1923045886365864,18.34000015258789,-0.036712332947613446
4752,2011-05-06,18.26499938964844,18.834999084472656,18.25,18.48500061035156,13060600.0,0.0008218843642981977,-3.67999267578125,-4.400091554131238,51.509032087223986,56.34787884276983,0.07402144473753935,-0.1292891866895154,-0.5311376198853317,-1.3690383664795753,13.286126637716716,0.5849990844726562,0.16587321615267925,0.08074932098389098,-0.4027055125170875,0.5642041544848695,-0.16097809576659827,0.32247673773438024,-0.6234439680484094,39.03743097331993,-24.415472406688856,0.24172741675048887,5,0.10249996185302379,-0.09749984741211293,-0.5174996852874791,-1.024999618530277,-0.6299991607666051,4,-0.021625982130549892,-4.7691833680565745,18.25,2.333321223240479,18.28499984741211,3.5294124246878122,18.149999618530273,-0.021625982130549892
4753,2011-05-09,18.059999465942386,18.31999969482422,18.040000915527344,18.2549991607666,9809200.0,-0.011223647991044361,-1.383000827881759,0.8863573311138979,53.22242947961484,56.425347165308054,0.24611523276498914,0.09432979500575911,-0.2745113289997896,-1.1438418711615128,12.984611415859915,0.279998779296875,0.16046070101696586,-0.13300056457519105,-0.5996949298353869,0.33369380068500476,-0.36634774720528895,0.10034661805490686,-0.37070629782745,17.11229291995901,-45.10490990241019,0.23334718263009746,5,0.3074998855590785,0.10750007629394176,-0.31249976158142445,-0.8199996948242223,-0.6299991607666087,0,-0.005260205767649406,-3.67999267578125,18.26499938964844,-4.7691833680565745,18.25,2.333321223240479,18.28499984741211,-0.005260205767649406
4754,2011-05-10,18.114999771118164,18.23500061035156,17.975000381469727,18.174999237060547,12490200.0,0.0030454211961354893,1.888855922774597,0.3076900504714638,50.76586104484323,55.531490624613525,0.18116441238248626,0.07217035301515651,-0.2839188284751195,-1.176204685030477,12.82359099186499,0.2600002288818324,0.15643336652078688,-0.09650020599365305,-0.5152962371873286,0.32229582520002253,-0.3058982215904926,0.11289780960318652,-0.3798783663489189,16.279023347313185,-41.53756935448651,0.20939801559683827,5,0.2524995803833008,0.05249977111816406,-0.2987501621246338,-0.875,-0.5450000762939418,1,-0.01352464449242674,-1.383000827881759,18.059999465942386,-3.67999267578125,18.26499938964844,-4.7691833680565745,18.25,-0.01352464449242674
4755,2011-05-11,17.895000457763672,18.174999237060547,17.75,18.07999992370605,13000000.0,-0.012144593769482182,1.2666741265570403,3.0833518771655957,37.14954687087777,52.85493637469148,0.3256749085149231,0.3087890468467265,-0.010432906591518076,-0.9403655134192306,12.465649136944057,0.4249992370605469,0.1376445290120465,-0.31699953079223775,-0.734174972797021,0.10017591121254554,-0.5255872517946294,-0.1084118097898461,0.9399986267089844,13.364108766427824,-38.16767911954669,0.20858772100239192,5,0.39749908447265625,0.27249908447265625,-0.0787508487701416,-0.6550006866455078,-0.1750011444091797,2,-0.007264658552094905,1.888855922774597,18.114999771118164,-1.383000827881759,18.059999465942386,-3.67999267578125,18.26499938964844,-0.007264658552094905
4756,2011-05-12,18.225000381469727,18.25,17.809999465942386,17.8700008392334,9000000.0,0.01844090054565406,1.1728486926380655,-1.9189219840607423,44.30642377907917,51.73578064091553,-0.04249928812675918,0.004207624727335713,-0.27926862204304115,-1.2540425570046594,11.840838202789678,0.44000053405761363,0.1334830460879708,-0.0029995918273932887,-0.3943450061730509,0.3883458225182643,-0.1986722990002221,0.19267311534543552,0.5882987213134783,43.77887394260721,-2.8543152438712482,0.19567270717282806,5,0.06749916076660156,-0.05750083923339844,-0.22875094413757324,-0.9850006103515625,-0.3099994659423828,3,-0.03648838966299717,1.2666741265570403,17.895000457763672,1.888855922774597,18.114999771118164,-1.383000827881759,18.059999465942386,-0.03648838966299717
4757,2011-05-13,18.075000762939453,18.28499984741211,17.959999084472656,18.21999931335449,10403000.0,-0.008230431571501384,1.3636451910472398,-0.4084471475698635,42.80002044679287,49.642024081594094,0.11575397148140354,0.17001215389088387,-0.08132066255740256,-1.0895442812528415,11.617922378975138,0.3250007629394531,0.08234403535877277,-0.15749921798705913,-0.5390261846602051,0.22402774868608688,-0.34826270132363035,0.0332642653495121,0.7170323577880886,57.01770823573503,14.424129641967369,0.19076348333657264,5,0.217498779296875,0.092498779296875,-0.10250115394592285,-0.8350009918212891,0.28999900817871094,4,-0.034578145151810125,1.1728486926380655,18.225000381469727,1.2666741265570403,17.895000457763672,1.888855922774597,18.114999771118164,-0.034578145151810125
4758,2011-05-16,17.579999923706055,18.024999618530273,17.555000305175778,17.989999771118164,14121000.0,-0.02738593739084849,-1.0434793425438944,2.8276134226069805,37.412593708547625,47.678272100361134,0.5493852672991402,0.6503119417932197,0.45509206005443303,-0.5822171495292672,11.14852253299419,0.5200004577636754,0.02001597900716945,-0.6220000267028816,-1.102519155929734,-0.1414808974760291,-0.8622595913163096,-0.38174046208945356,1.1911925346069374,3.4246074256007626,-35.86533784612326,0.24025956461342637,5,0.6149997711181641,0.5874996185302734,0.41750001907348633,-0.3400001525878906,1.0599994659423864,0,0.003128572549173647,1.3636451910472398,18.075000762939453,1.1728486926380655,18.225000381469727,1.2666741265570403,17.895000457763672,0.003128572549173647
4759,2011-05-17,17.649999618530273,17.65999984741211,17.420000076293945,17.489999771118164,17533000.0,0.003981780155176695,1.666659602424448,-0.39024367550870404,32.06830556396032,44.909719334806816,0.4481272291108951,0.590504136932509,0.4204343808191666,-0.6399172158657862,11.492987291807722,0.23999977111816406,-0.001870337983408632,-0.539250278472899,-1.0644095096354853,-0.014091047310312632,-0.8018298940541904,-0.2766706628916076,1.0725451536572308,26.589549490748805,-6.026255382674226,0.26257961558129284,5,0.47749996185302734,0.47749996185302734,0.33625030517578125,-0.4099998474121094,1.2150001525878906,1,-0.01246455060109597,-1.0434793425438944,17.579999923706055,1.3636451910472398,18.075000762939453,1.1728486926380655,18.225000381469727,-0.01246455060109597
4760,2011-05-18,18.30500030517578,18.34000015258789,17.625,17.735000610351562,21646600.0,0.03711052129190073,1.2343776077056958,3.5625014901175405,47.84688645892088,44.12012215998452,-0.22768114183922705,-0.04930362442492253,-0.19749322059637464,-1.2762895425093532,11.309440111456384,0.7150001525878906,-0.05190369822956242,0.10450038909912251,-0.4204445960085792,0.6294453742068242,-0.15797210345472834,0.36697288165297337,0.3393917852581083,96.19566907503965,62.68600532357442,0.26247249255385113,5,-0.17750072479248047,-0.17750072479248047,-0.25625038146972656,-1.0650005340576172,0.3699989318847656,2,-0.04015299634514269,1.666659602424448,17.649999618530273,-1.0434793425438944,17.579999923706055,1.3636451910472398,18.075000762939453,-0.04015299634514269
4761,2011-05-19,18.56999969482422,18.674999237060547,18.325000762939453,18.325000762939453,15704000.0,0.014476885289835817,-1.8571428571428572,0.4298229176426497,57.679728682726214,44.80575511504032,-0.4945189569771422,-0.32091146877659327,-0.4301189331509718,-1.5196531241632556,10.721099877769959,0.3699989318847656,-0.062254533497128506,0.3632497787475586,-0.17671378187250042,0.9032133393676176,0.09326799843752909,0.6332315590575881,-1.1499996185302734,91.63349701587128,52.5379216633838,0.26998178031002934,5,-0.5225000381469727,-0.44250011444091797,-0.4837498664855957,-1.3299999237060547,0.4250011444091797,3,-0.045772773044613246,1.2343776077056958,18.30500030517578,1.666659602424448,17.649999618530273,-1.0434793425438944,17.579999923706055,-0.045772773044613246
4762,2011-05-20,18.30500030517578,18.59499931335449,18.19499969482422,18.4950008392334,10537400.0,-0.014270295853709536,1.0512933374415145,-0.7755157648890619,49.43274136468517,44.38467865782591,-0.24948470959468239,-0.07512153036109481,-0.19044574698160943,-1.2337005334800892,9.799903299251728,0.3999996185302699,-0.09708140215145988,0.10800037384033345,-0.41648822028101407,0.632488967961681,-0.15424392322034208,0.370244670901009,-0.8599002456665055,70.5179936806686,30.480131474009838,0.262244297060674,5,-0.25750064849853516,-0.17750072479248047,-0.2050004005432129,-1.0650005340576172,1.3199996948242188,4,-0.021305620494208033,-1.8571428571428572,18.56999969482422,1.2343776077056958,18.30500030517578,1.666659602424448,17.649999618530273,-0.021305620494208033
4763,2011-05-23,18.21999931335449,18.375,17.969999313354492,18.0,12200000.0,-0.004643594122052952,-1.8928549533041328,-1.157887868292909,51.17449170431221,44.43008206443358,-0.15578322523021626,-0.007434870484974709,-0.10955311712789495,-1.1289859166054796,8.702624917581753,0.4050006866455078,-0.1262462971688798,0.03374938964843466,-0.47887919145829017,0.5463779707551595,-0.22256490090492775,0.29006368020179707,-0.7503012702941874,63.74500175536956,21.48167693514113,0.256314290553362,5,-0.17249965667724254,-0.09249973297118785,-0.009999752044674182,-0.8749995231628382,1.495000839233402,0,0.00795831302020944,1.0512933374415145,18.30500030517578,-1.8571428571428572,18.56999969482422,1.2343776077056958,18.30500030517578,0.00795831302020944
4764,2011-05-24,18.145000457763672,18.290000915527344,18.049999237060547,18.170000076293945,9726600.0,-0.004116292997653703,-1.2325523628718185,-0.11363498435102444,47.60274867399995,45.59154893144715,-0.0850222358699213,0.058348008449769395,-0.026240055512353422,-1.0337110687785867,7.871270160131716,0.24000167846679688,-0.14855960457759565,-0.03349952697753977,-0.5435675670969218,0.47656851314184223,-0.28853354703723255,0.221534493082153,-0.6511963908233653,49.52388910485339,7.39356783589411,0.255034020059691,5,-0.09750080108642578,-0.017500877380371094,-0.06875085830688477,-0.8000006675720215,1.6000003814697266,1,0.027280182937277075,-1.8928549533041328,18.21999931335449,1.0512933374415145,18.30500030517578,-1.8571428571428572,18.56999969482422,0.027280182937277075
4765,2011-05-25,18.059999465942386,18.174999237060547,18.01499938964844,18.165000915527344,9543600.0,-0.004684540626997635,1.5600366216524952,4.200122072175032,46.80133707096692,45.86876151943468,0.028882531117961463,0.10668276432277679,0.06642000684999871,-0.9264871243885828,6.9570084835571535,0.15999984741210582,-0.1637920638181889,-0.09175052642821768,-0.5646061551691837,0.3811051023127483,-0.3281783407987007,0.1446772879422653,-0.5425714955996739,12.765980471994942,-26.5763225171084,0.23642781437048294,5,-0.012499809265140271,0.06750011444091442,-0.009999752044681287,-0.714999675750736,2.0349998474121023,2,0.04457366162683729,-1.2325523628718185,18.145000457763672,-1.8928549533041328,18.21999931335449,1.0512933374415145,18.30500030517578,0.04457366162683729
4766,2011-05-26,18.21999931335449,18.290000915527344,17.93000030517578,17.950000762939453,9755600.0,0.008859349509607206,-1.322588584191129,-2.571379266498391,49.277687325835664,46.58850228377277,-0.14740224121878498,-0.07446179832811595,-0.07229797309999242,-1.0720496108782278,6.57168298863311,0.3600006103515625,-0.17229102433402943,0.07924938201903942,-0.375251775394446,0.5337505394325248,-0.1480011966877015,0.30649996072578034,-0.6794199176774178,43.608938451345026,4.053413942596663,0.227250578706742,5,-0.17249965667724254,-0.09249973297118785,-0.2249999046325648,-0.8749995231628382,2.255001068115238,3,0.024972554382730605,1.5600366216524952,18.059999465942386,-1.2325523628718185,18.145000457763672,-1.8928549533041328,18.21999931335449,0.024972554382730605
4767,2011-05-27,18.229999542236328,18.295000076293945,18.114999771118164,18.184999465942386,5979400.0,0.0005488600032224067,1.0571328922845526,0.16666784404867613,52.91096013445496,48.31054299776247,-0.14874593594323215,-0.07823458422438989,-0.06191205389062304,-1.061260401142242,6.488972587397413,0.18000030517578125,-0.12625733889073842,0.08274965286254954,-0.3730142895162416,0.5385135952413407,-0.1451323183268478,0.3106316240519469,-0.6667317497315892,67.41560512284191,23.987564334161817,0.2278819711893961,5,-0.18249988555908203,-0.10249996185302734,-0.1549997329711914,-0.8849997520446777,1.9799995422363281,4,0.04196386814079012,-1.322588584191129,18.21999931335449,1.5600366216524952,18.059999465942386,-1.2325523628718185,18.145000457763672,0.04196386814079012
4768,2011-05-31,18.395000457763672,18.45499992370605,18.2450008392334,18.3799991607666,9981600.0,0.00905106525894639,2.1110922731319723,0.3333615903022346,54.62047232991711,50.816339305091006,-0.2078376739766412,-0.2518143999464364,-0.20209369597226612,-1.2032634740961683,6.527247399758776,0.225000381469723,-0.11610394746084296,0.2450005531311028,-0.21629056206624497,0.7062916683284506,0.014354995532428916,0.4756461107297767,-0.8094980363678168,88.57152199265458,39.98634438612621,0.23064555759867428,5,-0.24500083923339844,-0.2675008773803711,-0.29000043869018555,-1.0500006675720215,1.7649993896484375,1,0.0668659696454208,1.0571328922845526,18.229999542236328,-1.322588584191129,18.21999931335449,1.5600366216524952,18.059999465942386,0.0668659696454208
4769,2011-06-01,17.989999771118164,18.375,17.950000762939453,18.270000457763672,17077400.0,-0.022016889185483834,-1.3611153791133976,-18.66509853782581,51.4774378302633,51.21973390190682,0.27989824983851364,0.14818228211601436,0.21789016732306266,-0.7742729363443672,6.900731695942544,0.44499969482421875,-0.0987717377250128,-0.15200014114379812,-0.6188079200728076,0.31480763778521137,-0.38540403060830286,0.08140374832070663,-0.3827074134090154,11.4284780073461,-39.892982112414906,0.23340388946450485,6,0.3125,0.13749980926513672,0.11500024795532227,-0.6449999809265137,2.184999465942383,2,0.09588662609318699,2.1110922731319723,18.395000457763672,1.0571328922845526,18.229999542236328,-1.322588584191129,18.21999931335449,0.09588662609318699
4770,2011-06-02,17.959999084472656,18.11000061035156,17.829999923706055,18.010000228881836,7996000.0,-0.0016676312966757978,1.2399884034088227,0.17857507782644533,45.45452760941724,49.86137822709472,0.28587700735543464,0.1608322705748364,0.2686371762994071,-0.7267598299550571,7.184269996164323,0.28000068664550426,-0.01916637756085393,-0.1657507896423347,-0.634222927058719,0.3027213477740496,-0.39998685835052683,0.06848527906585744,-0.33135258917647903,20.799865722656367,-30.17545291470375,0.2342360687081918,6,0.2525005340576172,0.16750049591064453,0.14875078201293945,-0.6149992942810059,1.9100017547607422,3,0.09938763060984601,-1.3611153791133976,17.989999771118164,2.1110922731319723,18.395000457763672,1.0571328922845526,18.229999542236328,0.09938763060984601
4771,2011-06-03,17.579999923706055,17.7450008392334,17.514999389648438,17.700000762939453,14620600.0,-0.02115808352658155,1.1904796505027202,2.3999618539004386,42.13035823558556,49.050002323861435,0.5706906823641411,0.5144386004901378,0.6373478232505043,-0.33120031413907824,7.2264407532192445,0.44499969482421875,0.06615698975209128,-0.5122499465942383,-1.0358858368182382,0.011385943629761641,-0.7740678917062382,-0.2504320014822383,1.0949993133544922,6.914946502959459,-41.50753530285029,0.26181794511200035,6,0.4049997329711914,0.5474996566772461,0.5299997329711914,-0.2350001335144043,2.2049999237060547,4,0.14306026169300723,1.2399884034088227,17.959999084472656,-1.3611153791133976,17.989999771118164,2.1110922731319723,18.395000457763672,0.14306026169300723
4772,2011-06-06,17.8700008392334,18.30500030517578,17.7450008392334,17.809999465942386,18604600.0,0.01649607035187106,-4.894773826972112,-0.5000079472303606,54.931984263738094,49.46750149713097,0.23746835861637194,0.2037757851805182,0.3248495586425122,-0.599724921663995,6.482915207016019,0.7250003814697266,0.061308661725149705,-0.20249910354614187,-0.7284919259715359,0.32349371887925216,-0.4654955147588389,0.060497307666555145,0.7817984008789054,37.766090201306476,-15.672987845829347,0.26299641121269696,6,0.11499881744384766,0.25749874114990234,0.2649989128112793,-0.525001049041748,1.9200000762939453,0,0.14577500950739064,1.1904796505027202,17.579999923706055,1.2399884034088227,17.959999084472656,-1.3611153791133976,17.989999771118164,0.14577500950739064
4773,2011-06-07,17.96500015258789,18.13500022888184,17.954999923706055,18.0,10256000.0,0.005316133681757984,-5.545429324455671,-0.5833174391252173,55.31197833407849,50.32408257047303,0.11453842421250116,0.10676852277710225,0.21895384801864282,-0.6719984839522901,6.262892636095209,0.26499938964844105,-0.002320079265867747,-0.10274982452392578,-0.6309291866822946,0.425429537634443,-0.3668395056031102,0.16133985655525862,0.6640630905151355,52.3256329731552,-4.323437573804675,0.26408968107918473,6,0.01999950408935547,0.16249942779541016,0.2012495994567871,-0.6200003623962402,1.600000381469723,1,0.12496514961406047,-4.894773826972112,17.8700008392334,1.1904796505027202,17.579999923706055,1.2399884034088227,17.959999084472656,0.12496514961406047
4774,2011-06-08,17.8700008392334,18.06999969482422,17.774999618530273,17.90999984741211,10322000.0,-0.005288021850687663,-1.5652018874339688,1.14283378746594,40.95635464143836,49.6746400783032,0.18598507500678707,0.19233304275458352,0.3020505902650825,-0.5562716628976574,6.0565980762419995,0.2950000762939453,-0.021439787686343692,-0.1854991912841797,-0.720386250305328,0.3493878677369686,-0.45294272079475206,0.08194433822639269,0.7367811268005369,44.93684027543048,-6.432674479303969,0.2674435295105737,6,0.11499881744384766,0.25749874114990234,0.38124895095825195,-0.525001049041748,2.029998779296875,2,0.12814767211152245,-5.545429324455671,17.96500015258789,-4.894773826972112,17.8700008392334,1.1904796505027202,17.579999923706055,0.12814767211152245
4775,2011-06-09,17.764999389648438,17.90999984741211,17.75,17.8799991607666,9205200.0,-0.005875850288402429,-1.206916509911735,2.875065566735015,32.07128462534445,47.7628175560264,0.27350175586057546,0.3026107835446794,0.3940063240815235,-0.4332580980414278,6.381036865469857,0.15999984741210938,-0.04595341572071021,-0.2840005874633782,-0.8301411677210773,0.2621399927943209,-0.5570708775922277,-0.01093029733452866,0.8199469248577884,31.64553294639149,-14.026473156907862,0.27307029012884987,6,0.2200002670288086,0.3625001907348633,0.47750043869018555,-0.4199995994567871,1.9350013732910156,3,0.13566000170066994,-1.5652018874339688,17.8700008392334,-5.545429324455671,17.96500015258789,-4.894773826972112,17.8700008392334,0.13566000170066994
4776,2011-06-10,17.559999465942386,17.75,17.5,17.700000762939453,11580200.0,-0.011539540149126282,1.0833353201567206,1.2174050055561696,32.95195147223524,45.54514992689087,0.4191089960520564,0.4798375923499485,0.5855660852350262,-0.21365032728534672,6.762601314070644,0.2649993896484375,-0.059394301088648405,-0.45575046539306285,-1.0366416736833024,0.1251407428971767,-0.7461960695381826,-0.16530486124794308,1.0035479100666826,7.453346980941178,-33.626863313234765,0.29044560414511955,6,0.417500495910641,0.5675001144409144,0.6825003623962367,-0.21499967575073597,2.600000381469723,4,0.13154905714953236,-1.206916509911735,17.764999389648438,-1.5652018874339688,17.8700008392334,-5.545429324455671,17.96500015258789,0.13154905714953236
4777,2011-06-13,17.450000762939453,17.735000610351562,17.305000305175778,17.569999694824222,12837800.0,-0.006264163231683217,-1.0975632449129407,0.8571272870942284,32.57922613463458,43.096122571859475,0.45463950548884924,0.5698274280412967,0.6768619705614967,-0.08961493491920436,7.2188146663223565,0.4300003051757848,-0.06828721654047243,-0.5344991683959961,-1.1669288259568802,0.097930489164888,-0.8507139971764381,-0.21828433961555405,1.0710047180292541,17.469936276166003,-19.88644474929975,0.31621482878044266,6,0.3899993896484375,0.6199989318847656,0.7924990653991699,-0.10500097274780273,2.4650001525878906,0,0.1338108299359939,1.0833353201567206,17.559999465942386,-1.206916509911735,17.764999389648438,-1.5652018874339688,17.8700008392334,0.1338108299359939
4778,2011-06-14,17.635000228881836,17.700000762939453,17.530000686645508,17.565000534057614,10093600.0,0.01060168812916551,-1.42858310626703,-0.5833359824522487,39.00862334741095,41.71069874043145,0.1681830058890057,0.41019039180913097,0.4700881094479392,-0.2607166688641698,7.225334966008703,0.25,-0.09660118456667988,-0.35224971771240376,-0.9777134320096259,0.2732139965848184,-0.6649815748610131,-0.03951786056379447,0.813044941539296,43.13727934576669,7.017624353086262,0.31273185714861057,6,0.1700000762939453,0.3549995422363281,0.6324992179870605,-0.29000043869018555,2.5550003051757777,1,0.12220020746674787,-1.0975632449129407,17.450000762939453,1.0833353201567206,17.559999465942386,-1.206916509911735,17.764999389648438,0.12220020746674787
4779,2011-06-15,17.430000305175778,17.655000686645508,17.350000381469727,17.395000457763672,9941400.0,-0.011624605673115851,-3.8800048828125,0.4999999999999239,37.09018395748163,40.7813272235497,0.318932409374586,0.6301727291172803,0.6588644469639142,-0.04302966033798228,7.067739728042937,0.30500030517578125,-0.14853100627881588,-0.5462496757507367,-1.2036116235109446,0.11111227200947127,-0.8749306496308407,-0.2175687018706327,0.9494621733306339,20.66117265774246,-17.651961027716897,0.3286809738801035,6,0.37500000000000355,0.5599994659423864,0.8374991416931188,-0.0850005149841273,2.744998931884769,2,0.12248997082621127,-1.42858310626703,17.635000228881836,-1.0975632449129407,17.450000762939453,1.0833353201567206,17.559999465942386,0.12248997082621127
4780,2011-06-16,17.569999694824222,17.674999237060547,17.370000839233402,17.379999160766598,13050600.0,0.008032093356124204,-1.9047856928764757,5.428610354224188,36.57025623888223,40.163538112804886,0.13163684275991372,0.45564686527226783,0.509253006069244,-0.1717143176282967,7.337231044112774,0.3049983978271449,-0.2228111500121237,-0.36950025558471467,-1.031640913821402,0.29264040265197266,-0.7005705847030583,-0.038429926466371,0.7449950532823522,59.55046547911028,21.002251006407782,0.331070329118344,6,0.23500061035155895,0.42000007629394176,0.6974997520446742,-0.0875000953674352,2.630001068115231,3,0.1326124054738842,-3.8800048828125,17.430000305175778,-1.42858310626703,17.635000228881836,-1.0975632449129407,17.450000762939453,0.1326124054738842
4781,2011-06-17,17.719999313354492,17.905000686645508,17.610000610351562,17.780000686645508,13684200.0,0.008537257890474326,-1.1071525885558584,-0.31579581388343947,40.03905595163681,38.50876830034919,0.004005822028425143,0.25160205113505185,0.3513473893303214,-0.31068946461824254,6.768174256769386,0.3350009918212855,-0.2570364005650596,-0.17700061798095845,-0.7747277627662683,0.4207265268043514,-0.4758641903736134,0.12186295441169648,0.5343957681762355,69.16645738826936,32.85412468701141,0.2988635723926548,6,9.5367431640625e-07,0.2700004577636719,0.5100002288818359,-0.23749971389770508,2.3700008392333984,4,0.11173823511904724,-1.9047856928764757,17.569999694824222,-3.8800048828125,17.430000305175778,-1.42858310626703,17.635000228881836,0.11173823511904724
4782,2011-06-20,17.915000915527344,18.010000228881836,17.575000762939453,17.674999237060547,11542000.0,0.011004605515187116,1.0232518940402051,-3.999936423167398,40.73360011665022,36.888948498412724,-0.20555783694778285,0.02728342155344876,0.15844097628210108,-0.4887902600867875,6.376642356382618,0.4349994659423828,-0.26435646276212665,0.03750095367431783,-0.5288026690627632,0.6038045764113988,-0.24565085769422268,0.32065276504285833,0.28243047942208577,85.60616131549288,53.59491709164371,0.28315181136853984,6,-0.22750091552734375,0.07499885559082031,0.3149986267089844,-0.43250131607055664,1.5699996948242152,0,0.12531391667074798,-1.1071525885558584,17.719999313354492,-1.9047856928764757,17.569999694824222,-3.8800048828125,17.430000305175778,0.12531391667074798
4783,2011-06-21,18.364999771118164,18.424999237060547,17.889999389648438,18.0049991607666,13432600.0,0.02511855052157963,1.2291681567842072,1.4999920527696098,57.115754058275854,38.68443732250577,-0.6625209398554865,-0.4335222933101832,-0.282094983816755,-0.9187806569695312,6.55026972225855,0.5349998474121094,-0.21666110213691425,0.4802497863769517,-0.10781090131857596,1.0683104740724794,0.1862194425291861,0.7742801302247173,-1.0599994659423864,94.41864838922018,57.33338844089832,0.2940303438477643,6,-0.5,-0.375,-0.13500022888183594,-0.882500171661377,1.625,1,0.08439973665814038,1.0232518940402051,17.915000915527344,-1.1071525885558584,17.719999313354492,-1.9047856928764757,17.569999694824222,0.08439973665814038
4784,2011-06-22,18.63999938964844,18.76000022888184,18.19499969482422,18.299999237060547,18038800.0,0.014974114999051436,-1.0545502465685146,0.9444432670707512,61.805572112417124,41.98824704329162,-0.9128006095965091,-0.7057189969479332,-0.5397277935780096,-1.1615909370224138,6.971408114246031,0.5650005340576207,-0.23000421661366488,0.7304994583129911,0.06037878155514065,1.4006201350708416,0.3954391199340641,1.0655597966919181,-1.3125991058349662,91.36684230748119,50.06436952021032,0.3350603383789257,6,-0.6074991226196325,-0.6074991226196325,-0.4587497711181676,-0.9699993133544957,1.4050006866455043,2,0.08315457055593845,1.2291681567842072,18.364999771118164,1.0232518940402051,17.915000915527344,-1.1071525885558584,17.719999313354492,0.08315457055593845
4785,2011-06-23,18.864999771118164,18.8700008392334,18.405000686645508,18.434999465942386,19344000.0,0.01207083631100736,1.1136253294492995,1.2647062123438824,73.57799205422606,46.50225155240172,-1.0788046004189589,-0.9141895373114579,-0.7489020654897232,-1.3511701155153588,7.570168462461241,0.4650001525878906,-0.2458402744906465,0.9152498245239258,0.12172713409404423,1.7087725149538073,0.518488479308985,1.3120111697388666,-1.4802954895019553,99.61381715671041,51.73245744909978,0.3967613452149409,6,-0.7774991989135742,-0.7774991989135742,-0.7375001907348633,-1.1575002670288086,1.0349998474121094,3,0.06944073585137067,-1.0545502465685146,18.63999938964844,1.2291681567842072,18.364999771118164,1.0232518940402051,17.915000915527344,0.06944073585137067
4786,2011-06-24,18.674999237060547,18.950000762939453,18.614999771118164,18.834999084472656,10170600.0,-0.01007158952360565,-1.392874659400545,-0.37209240432214075,65.33331395707913,50.141594643784444,-0.7979180372487207,-0.7255532737459305,-0.5456017177639012,-1.132241787327132,8.000881782148808,0.33500099182128906,-0.21085001394833824,0.7024992942810044,-0.14771087201381405,1.552709460575823,0.2773942111335934,1.1276043774284155,-1.2011771619873066,79.99988902698864,29.565087826286685,0.42510508314740986,6,-0.524998664855957,-0.5474987030029297,-0.5474996566772461,-0.7949991226196289,0.6300010681152344,4,0.08166005826937539,1.1136253294492995,18.864999771118164,-1.0545502465685146,18.63999938964844,1.2291681567842072,18.364999771118164,0.08166005826937539
4787,2011-06-27,18.9950008392334,19.01000022888184,18.51000022888184,18.61000061035156,12108800.0,0.017135293989078537,1.4096443131000282,-2.4062537252938734,68.07018506633217,53.370657056997906,-0.978627056733103,-1.0385514040880253,-0.8508898775745521,-1.420761948357228,8.34002230810866,0.5,-0.13259255164759765,0.9842508316040046,0.023602695905946547,1.9448989673020627,0.5039267637549756,1.4645748994530337,-1.4030844691308602,98.6607697848952,46.46310089479877,0.4803240678490284,6,-0.8150005340576172,-0.8375005722045898,-0.907501220703125,-1.0400009155273438,0.6449985504150426,0,0.057646710448825855,-1.392874659400545,18.674999237060547,1.1136253294492995,18.864999771118164,-1.0545502465685146,18.63999938964844,0.057646710448825855
4788,2011-06-28,19.625,19.63500022888184,18.934999465942386,19.0,17963000.0,0.03316657714830762,1.1705434609037926,1.6233756582825796,75.92317639733699,57.68543399475962,-1.4490412607818897,-1.6566127407478852,-1.465160362745884,-2.0165740184664998,8.719996789498232,0.7000007629394531,-0.018592422004712006,1.5527500152587876,0.3592568954240818,2.7462431350934935,0.9560034553414347,2.1494965751761406,-1.891275244019532,99.3055399185401,44.28138753761685,0.5967465599173537,6,-1.1224994659423793,-1.1549997329711914,-1.5375003814697266,-1.6424999237060547,-1.1749992370605469,1,-0.007133726861067058,1.4096443131000282,18.9950008392334,-1.392874659400545,18.674999237060547,1.1136253294492995,18.864999771118164,-0.007133726861067058
4789,2011-06-29,19.71500015258789,19.875,19.559999465942386,19.614999771118164,14026600.0,0.0045859950363256186,-1.9999909174304271,0.1600006103515625,78.93177123128726,62.39226899391573,-1.3195976811544092,-1.6978011767093761,-1.5288739362898767,-2.0732730559088566,10.006023931261856,0.31500053405761363,0.11999967910156784,1.5565001487731926,0.15656749030208417,2.956432807244301,0.8565338195376384,2.256466478008747,-1.7531223398592566,89.11565155448986,29.84813683752691,0.6999663292355536,6,-0.9899997711181641,-1.125,-1.6275005340576172,-1.4950008392333984,-1.3549995422363317,2,0.013948750514930941,1.1705434609037926,19.625,1.4096443131000282,18.9950008392334,-1.392874659400545,18.674999237060547,0.013948750514930941
4790,2011-06-30,19.7450008392334,19.895000457763672,19.709999084472656,19.84499931335449,11001200.0,0.00152171881376173,-1.1764613485919444,-0.9999809265863957,84.19407796549443,67.29838255101102,-1.1271622017379919,-1.672992563340916,-1.5373390725722231,-2.067623846477993,11.405838045290128,0.18500137329101562,0.2427725661686715,1.4972507476806634,-0.06731578733191768,3.0618172826932444,0.7149674801743728,2.279534015186954,-1.5152859202867717,89.16970442298235,22.383562263885224,0.7822832675062901,6,-1.010000228881836,-1.1450004577636719,-1.657501220703125,-1.6150016784667969,-2.720001220703125,3,0.015193680643682095,-1.9999909174304271,19.71500015258789,1.1705434609037926,19.625,1.4096443131000282,18.9950008392334,0.015193680643682095
4791,2011-07-01,20.09499931335449,20.1299991607666,19.75,19.809999465942386,12878200.0,0.01772592855127364,1.1408431029109938,-2.850041962310246,88.5007126877294,72.60583950335317,-1.2346775981727127,-1.9235333985067342,-1.8730578009076062,-2.3857226315967246,12.291345796104771,0.3849983215332031,0.4120979091767616,1.721499252319333,-0.012225269359042557,3.4552237739977087,0.8546369914801453,2.588361513158521,-1.5988387081971354,97.83951416737091,23.79011317053559,0.8668622608391875,7,-1.085000038146969,-1.3774995803832972,-2.007499694824215,-1.965000152587887,-2.0749988555908168,4,-0.00970389158931817,-1.1764613485919444,19.7450008392334,-1.9999909174304271,19.71500015258789,1.1705434609037926,19.625,-0.00970389158931817
4792,2011-07-05,20.475000381469727,20.55500030517578,19.88500022888184,20.084999084472656,14526200.0,0.0189102304603066,1.4363588443571946,1.3684263361486602,89.11844789156586,76.16169437371872,-1.3559464112523578,-2.2117663835884898,-2.2358421556996326,-2.730252628353984,13.806709702367833,0.6700000762939418,0.5999947301238642,1.9712503433227546,0.019137080551985264,3.923363606093524,0.9951937119373682,2.947306974708141,-1.6847488363027097,95.06173566280918,16.395686619283936,0.9760566313853856,7,-1.1000003814697266,-1.5450000762939453,-2.387500762939453,-2.345001220703125,-3.0950012207031286,1,-0.05714285980442857,1.1408431029109938,20.09499931335449,-1.1764613485919444,19.7450008392334,-1.9999909174304271,19.71500015258789,-0.05714285980442857
4793,2011-07-06,20.209999084472656,20.450000762939453,20.18000030517578,20.415000915527344,12412600.0,-0.012942676046878154,-1.0377439972361375,-0.5256439725538335,87.6693352299982,79.03544583122772,-0.8959254705035846,-1.8656021813062935,-1.9542530301823788,-2.4323183133139565,15.403965757104126,0.2950000762939453,0.7806880731570516,1.5939990997314446,-0.4819320300685632,3.6699302295314524,0.5560335348314389,2.6319646646314503,-1.0667977873038872,65.32653972745052,-19.82260143420433,1.0379655649000041,7,-0.7299985885620117,-1.279998779296875,-2.122499465942383,-2.059999465942383,-1.654998779296875,2,-0.028203845652924664,1.4363588443571946,20.475000381469727,1.1408431029109938,20.09499931335449,-1.1764613485919444,19.7450008392334,-0.028203845652924664
4794,2011-07-07,20.15999984741211,20.25,19.71500015258789,19.950000762939453,21658800.0,-0.0024739851224911957,1.7435932548221762,-1.0243766282098996,85.97220147098871,80.412580210868,-0.6790489366206174,-1.7236161940117718,-1.8835528282872644,-2.350859326995991,17.03320962512408,0.5349998474121094,0.9621316010915706,1.4294999122619636,-0.7243360215963577,3.583335846120285,0.35258194533280474,2.5064178791911225,-0.7344387486419386,53.25445122611867,-33.68145257548159,1.0769179669291598,7,-0.6274995803833008,-1.2299995422363281,-2.0212502479553223,-2.010000228881836,-1.4799995422363281,3,-0.08482138380036564,-1.0377439972361375,20.209999084472656,1.4363588443571946,20.475000381469727,1.1408431029109938,20.09499931335449,-0.08482138380036564
4795,2011-07-08,20.174999237060547,20.200000762939453,19.90999984741211,19.93000030517578,11212200.0,0.0007440173493038493,-1.0350952336336015,1.1666666666666667,85.42566326426699,82.64506346722222,-0.5461126745428473,-1.6325064752288583,-1.8867603390157086,-2.33582860998337,18.743055363085027,0.29000091552734375,1.0730232182415946,1.3239993095397935,-0.8716555290726724,3.5196541481522594,0.22617189023356232,2.4218267288460247,-0.5235502970092547,54.76178582295267,-32.999903010614354,1.0978274193062323,7,-0.6424989700317383,-1.2449989318847656,-1.9599995613098145,-2.0249996185302734,-0.9650001525878906,4,-0.08996276061190223,1.7435932548221762,20.15999984741211,-1.0377439972361375,20.209999084472656,1.4363588443571946,20.475000381469727,-0.08996276061190223
4796,2011-07-11,19.8700008392334,20.145000457763672,19.725000381469727,19.989999771118164,11262800.0,-0.015117641108351565,-1.0487816224564799,-0.4897936940443752,77.3426650283915,83.67533901856216,-0.06009677960125259,-1.2074835784046627,-1.568274208882407,-1.9990753427990313,19.814487356407678,0.4499988555908203,1.1486160003068377,0.9035008430480964,-1.2488125345492485,3.0558142206454413,-0.17265584575057602,1.9796575318467688,0.6849994659423828,18.452459343963014,-66.70753315522727,1.0761566887986729,7,-0.1250009536743164,-0.9400005340576172,-1.7000012397766113,-1.720001220703125,-0.4250011444091797,0,-0.1431807297705624,-1.0350952336336015,20.174999237060547,1.7435932548221762,20.15999984741211,-1.0377439972361375,20.209999084472656,-0.1431807297705624
4797,2011-07-12,19.78499984741211,20.13999938964844,19.76499938964844,19.895000457763672,11748000.0,-0.004277855472127334,-3.9999491378874246,0.916679912261182,72.11837441658025,83.25258324292251,0.16623131555725834,-0.9893030711601583,-1.4595342177915178,-1.8856049656638696,20.539956496822313,0.375,1.1761745752609372,0.7017498970031752,-1.355417916118082,2.7589177101244324,-0.3268340095574551,1.7303338035638056,0.7534004592895513,9.523760094666695,-71.38899927895463,1.028583906560629,7,0.27250003814697266,-0.8549995422363281,-1.728750228881836,-1.635000228881836,-0.4349994659423828,1,-0.0892089665534822,-1.0487816224564799,19.8700008392334,-1.0350952336336015,20.174999237060547,1.7435932548221762,20.15999984741211,-0.0892089665534822
4798,2011-07-13,19.790000915527344,20.125,19.75,19.905000686645508,11240600.0,0.0002527706926360729,-2.8461222453710495,1.0454466638923567,69.55783283854757,82.2110345326181,0.20908448187135065,-0.869140262129644,-1.4479858207339547,-1.8612596929066214,21.28976914154229,0.375,1.2565477384621104,0.5990009307861328,-1.3622865344798676,2.560288396052133,-0.38164280184686916,1.5796446634191348,0.7321313926696789,14.018838192617311,-62.86285690581131,0.9806437326330006,7,0.342498779296875,-0.8600006103515625,-1.7337512969970703,-1.6400012969970703,-2.4150009155273438,2,-0.12177875913435887,-3.9999491378874246,19.78499984741211,-1.0487816224564799,19.8700008392334,-1.0350952336336015,20.174999237060547,-0.12177875913435887
4799,2011-07-14,19.565000534057614,19.90999984741211,19.450000762939453,19.774999618530273,13389400.0,-0.011369397223887634,-1.090911455398247,1.8260826298243886,61.90476499408326,79.7344442024613,0.45881959224289304,-0.5017130291850016,-1.2025840618352213,-1.6119151941381809,21.42225115677096,0.45999908447265625,1.3026208492516815,0.2672505378723109,-1.5146718845213059,2.0491729602659277,-0.6237106733244993,1.158211749069121,0.9411891356048621,15.333302815754735,-56.24921343774521,0.8909612111968092,7,0.43750000000000355,-0.6350002288818324,-1.5087509155273402,-1.3925008773803675,-2.0150012969970668,3,-0.051622806098250984,-2.8461222453710495,19.790000915527344,-3.9999491378874246,19.78499984741211,-1.0487816224564799,19.8700008392334,-0.051622806098250984
4800,2011-07-15,19.899999618530273,19.899999618530273,19.540000915527344,19.575000762939453,13315400.0,0.017122365209728097,1.215384434806594,-1.5476203451407549,69.85413270072438,77.66260198168297,0.16552610439582338,-0.6885042119416696,-1.517220544768076,-1.9105552188819388,21.619017125594436,0.3599987030029297,1.2687284295366759,0.48574962615966655,-1.1161284977821708,2.087627750101504,-0.31518943581125214,1.2866886881305852,0.5639424948632801,64.7480652066524,-5.531369232630226,0.800939061970918,7,0.10250091552734375,-0.9699993133544922,-1.84375,-1.739999771118164,-2.454999923706051,4,-0.0613064993337219,-1.090911455398247,19.565000534057614,-2.8461222453710495,19.790000915527344,-3.9999491378874246,19.78499984741211,-0.0613064993337219
4801,2011-07-18,19.700000762939453,19.940000534057614,19.57999992370605,19.76000022888184,8714400.0,-0.01005019394093798,-1.3999949137563248,-0.18461439143627886,61.88870726716339,74.63707524563824,0.33928108820624914,-0.35053504015774095,-1.2976349367609359,-1.6681252839717615,22.49819778349217,0.3600006103515625,1.211063093002359,0.18675069808960032,-1.2052347896858109,1.5787361858650115,-0.5092420457981035,0.8827434419773041,0.7233836964359348,36.23195616959386,-29.199265199228122,0.695992743887705,7,0.25,-0.7700004577636719,-1.6437511444091797,-1.5725011825561523,-1.335000991821289,0,-0.024873180684774954,1.215384434806594,19.899999618530273,-1.090911455398247,19.565000534057614,-2.8461222453710495,19.790000915527344,-0.024873180684774954
4802,2011-07-19,20.15999984741211,20.18000030517578,19.854999542236328,19.905000686645508,11502800.0,0.023350206429333165,1.2033944331296673,-4.250023842069876,59.570665436499894,71.51500082413843,-0.19008978865790738,-0.6679678862896203,-1.7327817520013689,-2.082587648191847,23.879082634653653,0.4799995422363281,1.1469822369275278,0.5344998359680169,-0.6633575511210559,1.7323572230570896,-0.0644288575765195,1.1334285295125532,0.22444926410584287,97.26020954720038,34.62203528376348,0.5989286935445371,7,-0.3099994659423828,-1.2299995422363281,-2.1075000762939453,-2.0325002670288086,-1.475000381469723,1,-0.03546627767855237,-1.3999949137563248,19.700000762939453,1.215384434806594,19.899999618530273,-1.090911455398247,19.565000534057614,-0.03546627767855237
4803,2011-07-20,19.915000915527344,20.11000061035156,19.63999938964844,20.104999542236328,11156200.0,-0.01215272488785335,3.699994277976025,-0.7450951059516953,53.389846946428655,67.89473921029843,0.009681114636176602,-0.31715343025282294,-1.4586562885576342,-1.7977246652048642,24.900604022450118,0.5200004577636683,1.0192467581211666,0.21200084686279297,-0.8333317125890467,1.2573334063146326,-0.3106654328631251,0.734667126588711,0.4320702620474677,63.69869098319965,4.227577734398608,0.5226662797259196,7,-0.09000015258789062,-0.9625005722045898,-1.960000991821289,-1.845001220703125,-1.7050018310546875,2,-0.02837060045611628,1.2033944331296673,20.15999984741211,-1.3999949137563248,19.700000762939453,1.215384434806594,19.899999618530273,-0.02837060045611628
4804,2011-07-21,20.190000534057614,20.299999237060547,19.8700008392334,20.020000457763672,12382600.0,0.013808667129704189,1.205134224413242,-0.8947437107233736,56.96401046386534,64.73233334358713,-0.29124264973331293,-0.49548044331803354,-1.702506425449009,-2.034688527585363,25.433630198486856,0.42999839782714844,0.8498703774230449,0.4095004081726046,-0.5283015675140987,1.347302383859308,-0.05940057967074708,0.8784013960159562,0.12118782693178431,85.52645448202775,28.580509764911504,0.46890098784335205,7,-0.31500053405761363,-1.2375001907348597,-2.292500495910641,-2.120000839233395,-1.4950008392333949,3,-0.1394254809111627,3.699994277976025,19.915000915527344,1.2033944331296673,20.15999984741211,-1.3999949137563248,19.700000762939453,-0.1394254809111627
4805,2011-07-22,20.174999237060547,20.36000061035156,20.125,20.2549991607666,6390000.0,-0.000743006270443769,-1.6111411344586395,-0.4705875753121978,51.39860069905032,61.84965952921589,-0.30870497925780427,-0.39769527553671224,-1.648795407855836,-1.976642249648691,25.829744407119776,0.23500061035155895,0.6951682957251251,0.3289991378784194,-0.5181854639783836,1.1761837397352224,-0.09459316304998211,0.7525914388068209,-0.7249984741210938,76.28189609849781,23.496283242951336,0.42359230092840133,7,-0.26999855041503906,-1.212498664855957,-2.277499198913574,-2.104999542236328,-1.1499996185302734,4,-0.13011152908387702,1.205134224413242,20.190000534057614,3.699994277976025,19.915000915527344,1.2033944331296673,20.15999984741211,-0.13011152908387702
4806,2011-07-25,20.200000762939453,20.225000381469727,19.959999084472656,20.059999465942386,10084000.0,0.0012392330520132333,1.7894794960598304,-1.7500178814104412,44.51098381912998,58.78217168505475,-0.3151105052091481,-0.31894191225570623,-1.6446370941436967,-1.9566592177634803,25.92931978028211,0.2650012969970703,0.5494714437203854,0.2777505874633803,-0.37871046342996806,0.9342116383567287,-0.050479937983293865,0.6059811129100545,-0.7318000030517595,77.7778366464632,29.086560309941788,0.32823052544667375,7,-0.2950000762939453,-1.135000228881836,-2.3025007247924805,-2.1300010681152344,-0.9500007629394531,0,-0.13638618633964494,-1.6111411344586395,20.174999237060547,1.205134224413242,20.190000534057614,3.699994277976025,19.915000915527344,-0.13638618633964494
4807,2011-07-26,20.09000015258789,20.25,20.0,20.2450008392334,10752400.0,-0.005445574564203914,2.0303212456795405,-1.107137504938653,47.44682957869482,56.325393545071115,-0.1757810386872336,-0.1293314189155197,-1.5013179723126946,-1.808164006315149,26.350839388543445,0.25,0.40130525859207467,0.11300001144409322,-0.38018893010418253,0.606188952992369,-0.13359445933004466,0.3595944822182311,-0.6039633956909185,62.50000000000012,15.25562411994644,0.24659447077413776,7,-0.1849994659423828,-1.0249996185302734,-2.2350001335144043,-2.020000457763672,-0.7800006866455043,1,-0.08586363207406555,1.7894794960598304,20.200000762939453,-1.6111411344586395,20.174999237060547,1.205134224413242,20.190000534057614,-0.08586363207406555
4808,2011-07-27,19.48500061035156,20.450000762939453,19.450000762939453,20.299999237060547,14904200.0,-0.030114461803943726,-1.2598912916977374,5.258032363256037,38.38210807744426,53.71176499877789,0.4262266823692116,0.48975177521973734,-0.8533853126070206,-1.1686752990650255,25.44857656303629,1.0,0.28598295119371997,-0.4849995613098166,-1.0025946631313083,0.032595540511675125,-0.7437971122205624,-0.22620201039907073,0.875,3.4999847412105822,-41.20852583999009,0.25879755091074563,7,0.4650001525878942,-0.2625007629394496,-1.646250724792477,-1.4150009155273402,-0.3900012969970703,2,-0.041057280952004005,2.0303212456795405,20.09000015258789,1.7894794960598304,20.200000762939453,-1.6111411344586395,20.174999237060547,-0.041057280952004005
4809,2011-07-28,19.989999771118164,20.325000762939453,19.700000762939453,19.940000534057614,29309800.0,0.025917328455115296,-1.358495998157425,-0.06134886050354498,47.275411709384,51.20301822196229,-0.013573884362823918,0.006757710725011634,-1.3109546782960422,-1.6397307205576581,24.14718019535548,0.8400001525878942,0.21873258160212927,0.006249618530272727,-0.49724156354522364,0.5097408006057691,-0.24549597250747723,0.2579952095680227,0.46000099182128906,53.999900817871094,10.12671274963629,0.25174559103774824,7,-0.03999900817871094,-0.6149997711181641,-2.0625,-1.9200000762939453,-1.2449989318847656,3,-0.08904455763012453,-1.2598912916977374,19.48500061035156,2.0303212456795405,20.09000015258789,1.7894794960598304,20.200000762939453,-0.08904455763012453
4810,2011-07-29,20.045000076293945,20.44499969482422,19.6200008392334,19.94499969482422,31177400.0,0.002751390985769042,-1.200002543137978,2.0000381475545996,52.78218142430707,50.191182017200475,-0.05123025030824735,-0.025945257789796727,-1.338024040869918,-1.6633961230926886,22.640051186162285,0.8249988555908203,0.16785173535091857,0.046249961853028765,-0.4450193609911324,0.5375192846971899,-0.1993846995690518,0.29188462327510933,-0.5949993133544922,59.49993133544922,11.898498507064588,0.24563466142208068,7,-0.09499931335449219,-0.5649995803833008,-2.0124998092651367,-1.9750003814697266,-1.1700000762939453,4,-0.0673484847259389,-1.358495998157425,19.989999771118164,-1.2598912916977374,19.48500061035156,2.0303212456795405,20.09000015258789,-0.0673484847259389
4811,2011-08-01,19.899999618530273,20.38500022888184,19.649999618530273,20.21999931335449,16245600.0,-0.007233746929996565,1.26153503057618,-3.1999847412691094,51.794068234878225,49.32711566146473,0.1398279101854314,0.10930119791651549,-1.174744712376409,-1.4918171302767576,20.719276945690172,0.735000610351566,0.1588529451267533,-0.0890005111694343,-0.5799668749114737,0.4019658525726051,-0.334483693040454,0.1564826707015854,-0.43009887695312443,44.99988555908203,-7.11168203019632,0.2454831818710198,8,0.05000114440917969,-0.36749935150146484,-1.8124990463256836,-1.8124990463256836,-0.3099994659423828,0,-0.04396985008910381,-1.200002543137978,20.045000076293945,-1.358495998157425,19.989999771118164,-1.2598912916977374,19.48500061035156,-0.04396985008910381
4812,2011-08-02,19.30500030517578,19.82999992370605,19.290000915527344,19.70499992370605,16162600.0,-0.02989946355579054,-1.5116326521559609,1.2500000000000029,43.61000205058925,48.24046622859369,0.6713955698420335,0.6452342697138889,-0.5594605721655803,-0.9008130058086579,18.465103686355196,0.6099987030029297,0.07686775637633403,-0.6254998207092299,-1.15029398895161,-0.10070565246684993,-0.8878969048304199,-0.36310273658803993,1.1399993896484375,1.2930510018514438,-53.33868397354413,0.2623970841211896,8,0.5650005340576172,0.22749996185302734,-1.1662497520446777,-1.177499771118164,0.154998779296875,1,-0.002849018612086529,1.26153503057618,19.899999618530273,-1.200002543137978,20.045000076293945,-1.358495998157425,19.989999771118164,-0.002849018612086529
4813,2011-08-03,19.63999938964844,19.65999984741211,18.98500061035156,19.30500030517578,14852600.0,0.017352969654335748,2.599995930989602,-0.8374985098824759,50.96029341444018,47.57338655643534,0.3277518105631465,0.2796821749634866,-0.8671236266967135,-1.2266429971496997,16.310151876312805,0.6749992370605504,0.04789450729195721,-0.26200075149535706,-0.7847905135358495,0.26078901054513537,-0.5233956325156051,-0.0006058704751090715,0.7819003295898419,44.8629582212007,-14.130879673103124,0.2613948810202464,8,0.07750129699706676,0.10500049591064098,-1.4712491035461461,-1.4824991226196325,-0.9849987030029332,2,-0.016802440629401727,-1.5116326521559609,19.30500030517578,1.26153503057618,19.899999618530273,-1.200002543137978,20.045000076293945,-0.016802440629401727
4814,2011-08-04,18.450000762939453,19.57999992370605,18.44499969482422,19.375,20348400.0,-0.06059056332436519,-1.4278044103547383,-2.761199298549243,34.76890811020479,45.725642935452505,1.391283488195576,1.4071486628565282,0.3393645588515142,-0.027675593487771266,15.701273905358146,1.1949996948242223,-0.03798246557009577,-1.366499423980713,-2.186480411574763,-0.5465184363866626,-1.776489917777738,-0.9565089301836878,1.9144229919433613,0.25005340576171875,-55.619335893750296,0.40999049379702446,8,0.9974994659423828,1.0499992370605469,0.036249637603759766,0.01999950408935547,0.375,3,0.034959269579578844,2.599995930989602,19.63999938964844,-1.5116326521559609,19.30500030517578,1.26153503057618,19.899999618530273,0.034959269579578844
4815,2011-08-05,18.36000061035156,18.815000534057614,17.780000686645508,18.59000015258789,26812600.0,-0.00487805684911824,2.044115832108538,0.24864835885402659,35.591389116540284,44.73457685738699,1.3373920548218265,1.4273845488142562,0.44788869489243766,0.07094086469481553,15.367530718193754,1.0349998474121058,-0.09431379327469003,-1.3657496452331586,-2.393973493677379,-0.33752579678893824,-1.8798615694552687,-0.8516377210110484,1.8892577009277396,22.264876223668534,-34.59773691502562,0.5141119242221108,8,0.7550001144409215,0.8074998855590856,0.29749965667724965,0.22999954223633168,0.7349987030029297,4,0.02096951067990549,-1.4278044103547383,18.450000762939453,2.599995930989602,19.63999938964844,-1.5116326521559609,19.30500030517578,0.02096951067990549
4816,2011-08-08,17.024999618530273,18.26000022888184,17.020000457763672,18.075000762939453,34481200.0,-0.07271246990420022,-1.3396233884245539,4.5652314530707665,21.62895524583054,41.86592415373539,2.4302199005563985,2.67549060867141,1.781124703958021,1.4126308541920345,15.781113061828975,1.340000152587887,-0.22919971370051329,-2.558500576019288,-4.1406679447223596,-0.9763332073162161,-3.3495842603708255,-1.7674168916677502,3.0267180827783235,0.17790611091539876,-49.44418582717347,0.7910836843515361,8,1.710000991821289,1.7625007629394531,1.642500877380371,1.5750007629394531,2.25,0,0.10866375465031775,2.044115832108538,18.36000061035156,-1.4278044103547383,18.450000762939453,2.599995930989602,19.63999938964844,0.10866375465031775
4817,2011-08-09,18.020000457763672,18.020000457763672,16.860000610351562,17.174999237060547,32199800.0,0.058443516095614045,1.7455578027375491,-0.8047621902151305,34.900398430594436,41.47906752630764,1.2412402241585738,1.6247841607352882,0.7955621019425223,0.4294542790892777,16.26525575314349,1.1599998474121094,-0.32994886018711966,-1.4752497673034668,-3.200518484243691,0.2500189496367575,-2.3378841257735807,-0.6126154088333529,1.7285455191904333,41.42857726739537,-6.148008470194128,0.8626343584701123,8,0.6324996948242188,0.6875,0.8437490463256836,0.6974992752075195,1.5149993896484375,1,0.08712539705557032,-1.3396233884245539,17.024999618530273,2.044115832108538,18.36000061035156,-1.4278044103547383,18.450000762939453,0.08712539705557032
4818,2011-08-10,17.379999160766598,17.979999542236328,17.305000305175778,17.65999984741211,28255600.0,-0.035516164302944686,-2.1395430330504475,-0.3313612806529711,28.840361316001037,39.43072859370953,1.733546850432493,2.1871110647717664,1.432440074679647,1.0787161793560216,16.8181437217171,0.7150001525878942,-0.4394960285579117,-1.9947509765625036,-3.9541078186464205,-0.035394134478586636,-2.974429397604464,-1.0150725555205433,2.0219213721952016,19.117598591366473,-22.68127227830084,0.9796784210419592,8,1.2725009918212926,1.2750015258789098,1.7725009918212926,1.5500011444091832,2.2200012207031286,2,0.11967779195302986,1.7455578027375491,18.020000457763672,-1.3396233884245539,17.024999618530273,2.044115832108538,18.36000061035156,0.11967779195302986
4819,2011-08-11,18.55500030517578,18.770000457763672,17.415000915527347,17.520000457763672,23164200.0,0.06760651329958733,-1.1767079593956602,-3.696418961723647,39.61539552526407,37.96775238270476,0.3727870902013457,0.9829604636185181,0.2809612059682536,-0.08289204127611782,17.550373606067296,1.3900012969970739,-0.5353723946390581,-0.7692498207092271,-2.759775586493525,1.221275945075071,-1.7645127036013761,0.22601306218292194,0.5418898370727909,86.70075503691297,47.228720046330096,0.9952628828921494,8,0.06750011444091797,0.10000038146972656,0.6500000953674316,0.375,2.02499961853027,3,0.0053894033858803425,-2.1395430330504475,17.379999160766598,1.7455578027375491,18.020000457763672,-1.3396233884245539,17.024999618530273,0.0053894033858803425
4820,2011-08-12,18.68000030517578,18.78499984741211,18.36000061035156,18.584999084472656,12965200.0,0.006736728533770497,1.7868774545363817,0.09178863256904235,40.379745796349304,36.69949433397932,0.037771698297895284,0.8030475118671916,0.18238813072546733,-0.19076218934689848,18.31085307971747,0.4249992370605504,-0.5567695818860798,-0.5832498550415046,-2.574259456232575,1.4077597461495657,-1.5787546556370415,0.4122549455540323,0.14846309324514806,94.54547616358221,57.443680853425235,0.9955048005955358,8,-0.33500003814697266,-0.024999618530273438,0.5512499809265137,0.25,1.8600006103515625,4,0.0077623370125692315,-1.1767079593956602,18.55500030517578,-2.1395430330504475,17.379999160766598,1.7455578027375491,18.020000457763672,0.0077623370125692315
4821,2011-08-15,19.209999084472656,19.23500061035156,18.76000022888184,18.76000022888184,15646000.0,0.02837252519476796,-1.1111181753832737,4.736769193703785,44.71153184859686,36.82188653375794,-0.6709547421145707,0.24712715277632213,-0.30222984279009424,-0.7142666963621629,18.700750454497253,0.5550003051757777,-0.6409144284433523,-0.028750991821290484,-2.0091627436925314,1.9516607600499505,-1.0189568677569127,0.9614548841143318,-2.3499984741210938,98.9473041735199,62.37072335840191,0.9902058759356209,8,-0.9499988555908203,-0.5549983978271484,0.021251201629638672,-0.279998779296875,0.7400016784667969,0,-0.00598645375319784,1.7868774545363817,18.68000030517578,-1.1767079593956602,18.55500030517578,-2.1395430330504475,17.379999160766598,-0.00598645375319784
4822,2011-08-16,19.44499969482422,19.59000015258789,18.8799991607666,19.05500030517578,22626400.0,0.012233244224436834,1.088237274063436,0.8666675143793329,49.748421939065636,36.68723414760521,-0.9878958077028237,-0.04657383738344478,-0.49753229246154973,-0.9484459929759588,18.37958548671064,0.7100009918212891,-0.7566381894605314,0.24199962615966797,-1.6936994784186261,2.177698730737962,-0.7258499261294808,1.2098491784488168,-2.537499084472657,93.65424650124625,50.70871460231339,0.9678495522891476,8,-1.2199993133544922,-0.7899990081787109,-0.10749959945678711,-0.5149993896484375,-0.1399993896484375,1,-0.008742611414861323,-1.1111181753832737,19.209999084472656,1.7868774545363817,18.68000030517578,-1.1767079593956602,18.55500030517578,-0.008742611414861323
4823,2011-08-17,19.350000381469727,19.7549991607666,19.040000915527344,19.5,12721200.0,-0.004885539462352262,1.1666681116322621,-0.3846150084119097,45.75597273250679,37.90801910563877,-1.048633952946826,0.004138948841916346,-0.36618280904023237,-0.8477406111150998,18.548286842395544,0.7149982452392578,-0.8716920599530376,0.17525033950805735,-1.7329935468863091,2.083494225902424,-0.7788716036891259,1.1293722827052406,-2.33519978942871,82.69234688013769,39.44545590931366,0.9541219431971826,8,-1.0425004959106445,-0.6949996948242188,0.14374971389770508,-0.4200000762939453,0.0049991607666015625,2,0.009560695725853607,1.088237274063436,19.44499969482422,-1.1111181753832737,19.209999084472656,1.7868774545363817,18.68000030517578,0.009560695725853607
4824,2011-08-18,17.375,18.655000686645508,17.069999694824222,18.645000457763672,42977200.0,-0.10206720116455703,1.4573641347740405,8.466691250333787,35.88795033635668,37.940970352285035,0.84690214262627,1.8524073058627692,1.626030107640421,1.1216989122677035,19.121016728240807,2.2800006866455043,-0.9642756164321469,-1.6590000152587905,-3.6647171186158154,0.3467170880982344,-2.6618585669373047,-0.6561414635802763,2.3799991607666016,11.35941772222025,-28.599261443990905,1.0028585516785125,8,0.932499885559082,1.2800006866455078,2.15625,1.5550003051757812,2.3700008392333984,3,0.12805757591192668,1.1666681116322621,19.350000381469727,1.088237274063436,19.44499969482422,-1.1111181753832737,19.209999084472656,0.12805757591192668
4825,2011-08-19,17.549999237060547,18.075000762939453,17.190000534057614,17.379999160766598,25589800.0,0.01007189853585877,-2.218198275054851,-0.13385827954211915,37.61854352925431,39.71759127266545,0.6089596998816198,1.5501429998933745,1.474016825851038,0.9422596493587676,19.602066841304957,0.8850002288818395,-1.1269734116277093,-1.3527507781982422,-3.387430530801794,0.6819289744053094,-2.370090654500018,-0.3354109018964664,2.2049999237060547,17.87708147896613,-20.55809280936388,1.0173398763017762,8,0.7575006484985352,1.105001449584961,1.9162511825561523,1.3800010681152344,2.375,4,0.17264961928015454,1.4573641347740405,17.375,1.1666681116322621,19.350000381469727,1.088237274063436,19.44499969482422,0.17264961928015454
4826,2011-08-22,17.444999694824222,18.190000534057614,17.375,18.0,17908000.0,-0.005982880159595472,-1.3453263077007418,-3.264706212343817,39.66666327582469,40.247176255468815,0.8714431238413063,1.5158821822662105,1.6078649114736656,1.0432812180493478,20.516014661195133,0.8150005340576136,-1.1189605990803955,-1.3200002670288065,-3.3579198979250755,0.7179193638674626,-2.338960082476941,-0.30104045158067194,2.256299476623532,13.966483224918736,-27.96206449025456,1.018959815448134,8,0.9674997329711879,1.2100009918212855,2.021250724792477,1.485000610351559,2.2700004577636683,0,0.17741480509291052,-2.218198275054851,17.549999237060547,1.4573641347740405,17.375,1.1666681116322621,19.350000381469727,0.17741480509291052
4827,2011-08-23,18.364999771118164,18.38999938964844,17.5,17.59000015258789,18616400.0,0.05273717927131272,1.1575772708461836,-1.3963949412330834,43.34898546375629,41.8592456052194,0.006177309112963769,0.48488346770810153,0.7315447838114828,0.12277632015029738,21.30113384483602,0.9449996948242188,-1.0903154373662218,-0.31375017166137553,-2.2594821451870644,1.6319818018643133,-1.28661615842422,0.6591158151014689,1.283673410797121,48.23092491154085,6.397882494492897,0.9728659867628441,8,0.047499656677246094,0.29000091552734375,1.0750007629394531,0.5650005340576172,0.7199993133544922,1,0.08630552744759368,-1.3453263077007418,17.444999694824222,-2.218198275054851,17.549999237060547,1.4573641347740405,17.375,0.08630552744759368
4828,2011-08-24,18.684999465942386,18.729999542236328,18.190000534057614,18.290000915527344,15714600.0,0.017424432279464108,1.226805988697469,0.5096757997947492,51.348242383574636,43.16289525614279,-0.12207874140750619,0.10738222919376739,0.45388004976276974,-0.19826760493055318,22.651491712423514,0.5399990081787145,-0.8328605560595221,0.04624958038330362,-1.8622298453060218,1.954729006072629,-0.9079901324613608,1.000489293227968,0.912100246231077,97.28915178130313,48.12259011369439,0.9542397128446635,8,-0.2725000381469762,-0.029998779296878553,0.7050008773803675,0.24500083923339488,-0.03999900817871449,2,0.03318174241125815,1.1575772708461836,18.364999771118164,-1.3453263077007418,17.444999694824222,-2.218198275054851,17.549999237060547,0.03318174241125815
4829,2011-08-25,18.209999084472656,18.899999618530273,18.125,18.684999465942386,12229600.0,-0.025421482207453328,-1.403104993124658,-1.2025370244286364,49.17581599917169,44.14023638978972,0.3339556989928987,0.46608859444416595,0.9731774726229361,0.27706730332739227,23.97824319777432,0.7749996185302734,-0.7250563170243574,-0.3397507667541504,-2.146196887314357,1.466695353806056,-1.2429738270342554,0.5634722935259546,1.3365586273538206,59.649069971847155,6.7871739720685085,0.9032230602801039,8,0.2025003433227539,0.44500160217285156,1.1787514686584473,0.720001220703125,-0.10999870300292969,3,0.06287756811256484,1.226805988697469,18.684999465942386,1.1575772708461836,18.364999771118164,-1.3453263077007418,17.444999694824222,0.06287756811256484
4830,2011-08-26,18.69499969482422,18.834999084472656,17.864999771118164,18.15999984741211,16390400.0,0.026633752593931526,1.3803704241107997,-1.1263145636993614,60.12121024363887,45.852422878127726,-0.1661678169252916,-0.13200428027315425,0.5345096728848979,-0.20214056546243597,25.787918367274127,0.9699993133544922,-0.48910904031945535,0.21274986267089702,-1.4539282242538363,1.8794279495956303,-0.6205891807914696,1.0460889061332637,0.8020268566622129,86.55737868946981,25.914676662349102,0.8333390434623674,8,-0.2825002670288086,-0.03999900817871094,0.7187504768371582,0.2350006103515625,-0.06999969482421875,4,0.05616481206468671,-1.403104993124658,18.209999084472656,1.226805988697469,18.684999465942386,1.1575772708461836,18.364999771118164,0.05616481206468671
4831,2011-08-29,19.024999618530273,19.040000915527344,18.78499984741211,18.899999618530273,9498800.0,0.017651774757579508,2.290281298451997,0.2336449264511897,56.62491120205697,46.61647724068232,-0.5868870749697663,-0.5596095803383605,0.2507967940560434,-0.5242901522943555,27.57587343297413,0.345001220703125,-0.3957440616874983,0.5864997863769545,-0.9654705666807004,2.1384701394346095,-0.18948539015187293,1.362484962905782,0.4234863958229127,99.02589038449153,34.4675605746898,0.7759851765288277,8,-0.6125001907348633,-0.3699989318847656,0.4087510108947754,-0.09499931335449219,0.0,0,0.04730615698166307,1.3803704241107997,18.69499969482422,-1.403104993124658,18.209999084472656,1.226805988697469,18.684999465942386,0.04730615698166307
4832,2011-08-30,19.25,19.375,18.8799991607666,18.975000381469727,10331600.0,0.011826564309130205,-1.1290264361451219,2.1999969482421875,63.04045201767958,48.536974939034856,-0.9414618236492736,-0.8315771075484193,0.06936587388437943,-0.7361401980954838,28.405212283453867,0.49500083923339844,-0.3079647485828332,0.814250183105468,-0.7314375426008191,2.359937908811755,0.04140632025232449,1.5870940459586116,0.15091628796260537,91.72185555941516,20.530923385598342,0.7728438628531439,8,-1.0275001525878906,-0.5949993133544922,0.2350006103515625,-0.31999969482421875,0.0,1,0.024155852082487828,2.290281298451997,19.024999618530273,1.3803704241107997,18.69499969482422,-1.403104993124658,18.209999084472656,0.024155852082487828
4833,2011-08-31,19.309999465942386,19.63999938964844,19.165000915527344,19.315000534057614,14593400.0,0.0031168553736304894,-2.2203486267004844,-0.018185727463751827,56.23451164774493,50.797703973633546,-1.1261598712700263,-0.9671534117754241,0.04002434858395176,-0.7814690564025248,28.5054103637603,0.4749984741210973,-0.2970995540889163,0.8907496452331571,-0.6071165921048021,2.3886158825711163,0.14181652656417754,1.6396827639021367,-2.239999771118164,81.40845100691915,11.676288370897993,0.7489331186689798,8,-0.894999504089359,-0.6549987792968786,0.17500114440917613,-0.3799991607666051,0.3199996948242152,2,-0.011652013862898825,-1.1290264361451219,19.25,2.290281298451997,19.024999618530273,1.3803704241107997,18.69499969482422,-0.011652013862898825
4834,2011-09-01,19.09499931335449,19.545000076293945,19.024999618530273,19.420000076293945,11582800.0,-0.011134135605083806,-1.2365603747426106,64.98627002297634,53.37672177441504,52.54861266754029,-0.71691068502167,-0.7392560233161198,0.2749508055745693,-0.5506641815961579,27.74807651851583,0.5200004577636719,-0.36625024829358566,0.6434995651245075,-0.8846231985031601,2.171622328752175,-0.12056181668932808,1.407560946938343,-1.9735996246337812,69.2957637509117,2.590688411200432,0.7640613818138339,9,-0.5874996185302699,-0.442499160766598,0.4912509918212926,-0.16499900817870738,1.3649997711181676,3,-0.023566319548181447,-2.2203486267004844,19.309999465942386,-1.1290264361451219,19.25,2.290281298451997,19.024999618530273,-0.023566319548181447
4835,2011-09-02,18.7450008392334,19.024999618530273,18.670000076293945,18.84000015258789,9762400.0,-0.018329326352806485,-1.8979455200815876,0.29230489336478666,46.10227676420209,53.26368083291556,-0.20067836986118692,-0.3783327300000181,0.6339658639359769,-0.1889711477233078,26.232581467209602,0.4249992370605433,-0.4074954724937072,0.2742510795593276,-1.2587106666439105,1.8072128257625657,-0.49222979354229324,1.0407319526609484,-1.5732291564941363,7.732042889812167,-52.62696773987902,0.766480873101619,9,-0.1750011444091797,-0.09250068664550781,0.9174995422363281,0.1849994659423828,1.9200000762939453,4,-0.03440919866024661,-1.2365603747426106,19.09499931335449,-2.2203486267004844,19.309999465942386,-1.1290264361451219,19.25,-0.03440919866024661
4836,2011-09-06,18.875,18.920000076293945,18.209999084472656,18.26000022888184,12270000.0,0.006935137633843791,1.014187428812601,-6.473728592366498,45.13651871578733,53.462295638696794,-0.11901586490575511,-0.3822250593559211,0.5208050136761173,-0.3067204347634629,24.068734037815236,0.7100009918212891,-0.16700415456678286,0.3117502212524421,-1.0696651752004414,1.6931656177053256,-0.37895747697399784,1.002457919478882,-1.6538637631225548,46.503550602081695,-9.24545967095279,0.6907076982264416,9,-0.12250041961669922,-0.2524995803833008,0.8400006294250488,0.05500030517578125,1.8799991607666016,1,-0.013245033112582738,-1.8979455200815876,18.7450008392334,-1.2365603747426106,19.09499931335449,-2.2203486267004844,19.309999465942386,-0.013245033112582738
4837,2011-09-07,19.59000015258789,19.684999465942386,18.979999542236328,19.09499931335449,16797800.0,0.0378808027861135,1.0583955426480594,0.8048797129361809,51.85185076168877,53.518252125153914,-0.7174202773019545,-1.0261871547953092,-0.1790174810791001,-1.006466030160368,21.243808843568512,0.8099994659423864,0.07620647330427488,0.9482503890991225,-0.48079544028203713,2.377296218480282,0.2337274744085427,1.6627733037897023,-2.320486652655024,93.55937025183438,39.51581668924329,0.7145229146905793,9,-0.8150005340576172,-1.244999885559082,0.15125036239624023,-0.6599998474121094,0.9549999237060547,2,-0.02884127257053537,1.014187428812601,18.875,-1.8979455200815876,18.7450008392334,-1.2365603747426106,19.09499931335449,-0.02884127257053537
4838,2011-09-08,19.459999084472656,19.69499969482422,19.34499931335449,19.489999771118164,15773800.0,-0.006636093267108012,-1.6923082566114784,-0.060607345013736304,72.49190765384095,56.108928975672725,-0.5206795358565088,-0.7719459738233603,-0.05534631171243376,-0.8650847517156706,18.26130266192085,0.3500003814697301,0.31347681659699944,0.7142493247985833,-0.6282945527892281,2.0567932023863946,0.042977386004679374,1.3855212635924872,-2.0938661458994083,84.17504957819997,23.710576581269486,0.6712719387939056,9,-0.6799993515014648,-1.1524991989135742,0.24125146865844727,-0.529998779296875,1.6500015258789027,3,-0.010791320367543933,1.0583955426480594,19.59000015258789,1.014187428812601,18.875,-1.8979455200815876,18.7450008392334,-0.010791320367543933
4839,2011-09-09,18.655000686645508,19.375,18.524999618530273,19.309999465942386,21029200.0,-0.041366826089394126,1.1656064883882535,21.832792930256332,60.49384594484444,56.150332942473334,0.3956918381152761,0.04314014631743035,0.7309361090334257,-0.04872100087884235,17.38025774380845,0.9349994659423828,0.44037182100154837,-0.09574909210205007,-1.43604476541093,1.24454658120683,-0.7658969287564901,0.5743987445523899,-1.1491357426972009,29.966425540222563,-34.402691003493956,0.6701478366544398,9,0.2974987030029297,-0.3475008010864258,1.076249599456787,0.27499961853027344,1.9249992370605433,4,0.05226472464399645,-1.6923082566114784,19.459999084472656,1.0583955426480594,19.59000015258789,1.014187428812601,18.875,0.05226472464399645
4840,2011-09-12,18.825000762939453,18.940000534057614,18.34499931335449,18.34499931335449,16245000.0,0.009112842135441168,-1.4791642659312434,-0.7328280063364875,62.94560583212314,56.85263234581402,0.2749898098635022,-0.12167839018225379,0.5428424287249314,-0.20904603754873818,16.551140720988403,0.595001220703125,0.4591092993907253,0.06700096130371236,-1.2732520234943152,1.40725394610174,-0.6031255310953014,0.7371274537027261,-1.1877877339385918,41.41423742049506,-28.118861664811185,0.6701264923990131,9,0.12749862670898438,-0.5175008773803711,0.6487493515014648,0.10499954223632812,2.3999996185302734,0,0.08685249695989405,1.1656064883882535,18.655000686645508,-1.6923082566114784,19.459999084472656,1.0583955426480594,19.59000015258789,0.08685249695989405
4841,2011-09-13,19.09499931335449,19.155000686645508,18.834999084472656,18.854999542236328,12318800.0,0.014342551897611466,-1.2857201245223124,0.4999980131844965,57.79914625706997,56.270265039079625,0.017841114664111757,-0.42239035123053625,0.24623140692806444,-0.47352930265664384,16.493575033395068,0.3299999237060547,0.5494823883945834,0.34274950027465323,-0.9903059431437882,1.6758049436930946,-0.32377822143456925,1.0092772219838757,-1.3343190844042248,55.555539857217184,-15.983432048576958,0.6665277217092211,9,-0.14249992370605113,-0.7874994277954066,0.046251296997073865,-0.16499900817870738,1.3649997711181676,1,0.0822205634265114,-1.4791642659312434,18.825000762939453,1.1656064883882535,18.655000686645508,-1.6923082566114784,19.459999084472656,0.0822205634265114
4842,2011-09-14,19.274999618530273,19.5,18.915000915527344,19.25,18162600.0,0.009426567774207584,1.4631520617418294,0.10416517654912774,56.497803186702605,56.299519654519365,-0.17683628992796585,-0.6490571465273405,0.02891111368152366,-0.6477898353186404,16.912601410219615,0.5849990844726562,0.5004781579720543,0.5312498092651374,-0.7852723101225045,1.8477719286527794,-0.12701125042868355,1.1895108689589584,-1.3982602216275737,68.88889202855661,0.5820641756136666,0.6582610596938218,9,-0.32250022888183594,-0.9674997329711914,-0.5137491226196289,-0.4874992370605469,1.220001220703125,2,0.07678337595470097,-1.2857201245223124,19.09499931335449,-1.4791642659312434,18.825000762939453,1.1656064883882535,18.655000686645508,0.07678337595470097
4843,2011-09-15,19.53499984741211,19.75,19.45499992370605,19.5,15151200.0,0.013488987498182947,-3.7200012207029136,1.4000152590218966,65.31793870372525,57.626321535553835,-0.44875519262856045,-0.9428262412213968,-0.25761424430057644,-0.899442258541086,17.52110063687109,0.47500038146972656,0.4750296507951788,0.7820000648498535,-0.5548989753822866,2.1188991050819936,0.11355054473378345,1.4504495849659236,-1.5491648326341192,84.69750551501785,14.663686970320413,0.6684495201160697,9,-0.5550003051757812,-1.1225004196166992,-0.8549995422363281,-0.8274993896484375,1.510000228881836,3,0.0517020853222907,1.4631520617418294,19.274999618530273,-1.2857201245223124,19.09499931335449,-1.4791642659312434,18.825000762939453,0.0517020853222907
4844,2011-09-16,19.600000381469727,19.69499969482422,19.334999084472656,19.61000061035156,18701400.0,0.003327388511151108,3.0000423859024488,-0.2857220708445851,61.58772614066132,59.346927021827085,-0.48566039181974574,-0.8775826559126969,-0.3473196148157527,-0.95347669470085,15.947471377799049,0.3600006103515625,0.37933174175618944,0.735750579833983,-0.48345241581570875,1.9549535754836747,0.12614908200913533,1.3453520776588306,-1.4730321678739742,89.32387578482948,20.496983434991208,0.6096014978248465,9,-0.6200008392333984,-1.1875009536743164,-0.9462499618530273,-0.8924999237060547,1.6700000762939453,4,0.07704082650474953,-3.7200012207029136,19.53499984741211,1.4631520617418294,19.274999618530273,-1.2857201245223124,19.09499931335449,0.07704082650474953
4845,2011-09-19,20.57999992370605,20.70499992370605,19.405000686645508,19.440000534057614,21342600.0,0.04999997567157388,-1.1487606953473337,-113.9973297730712,67.06917127627051,61.78388841743632,-1.316428372857267,-1.7064328449135644,-1.3416292225575575,-1.9214104696092242,14.395859815808038,1.2999992370605433,0.37094576343384134,1.564250087738035,0.28131230250487604,2.847187872971194,0.9227811951214555,2.2057189803546144,-2.3231891671979596,93.31551102130823,27.13919021916908,0.6414688926165787,9,-1.0550003051757812,-1.6925001144409144,-1.9412493705749476,-1.8724994659423793,0.05999946594238992,0,0.0,3.0000423859024488,19.600000381469727,-3.7200012207029136,19.53499984741211,1.4631520617418294,19.274999618530273,0.0
4846,2011-09-20,20.540000915527344,21.0,20.21999931335449,20.549999237060547,17996400.0,-0.0019435864104465628,-1.3999964787492365,-0.008770462180937211,64.75975236738456,63.21809970695808,-1.1347416808047406,-1.499558571416042,-1.3068676001208104,-1.866980903769992,13.0748007997462,0.7800006866455114,0.4023514981351468,1.3695010185241685,0.13872905849883566,2.6002729785495013,0.7541150385115039,1.9848869985368331,-2.038371242299455,77.9376841026767,14.373368603797061,0.6153859800126659,9,-0.8675012588500977,-1.5050010681152344,-2.0400004386901855,-1.8325004577636719,0.15999984741210938,1,0.03334953434323129,-1.1487606953473337,20.57999992370605,3.0000423859024488,19.600000381469727,-3.7200012207029136,19.53499984741211,0.03334953434323129
4847,2011-09-21,19.950000762939453,20.75,19.934999465942386,20.5,15697400.0,-0.028724446265329773,-1.8103377969535357,55.00915681037772,56.530631072137126,61.44462453121321,-0.5456903300151801,-0.8271332828289744,-0.7263284148764946,-1.2604056807527257,11.893322163068158,0.8150005340576136,0.5076825430374292,0.7002508163452141,-0.5161699837259768,1.916671616416405,0.09204041630961868,1.3084612163808096,-1.1485666504989105,36.937017435333466,-23.36342979505647,0.6082104000355961,9,-0.27750110626220703,-0.9150009155273438,-1.4925003051757812,-1.2425003051757812,1.5849990844726562,2,0.02556382466313556,-1.3999964787492365,20.540000915527344,-1.1487606953473337,20.57999992370605,3.0000423859024488,19.600000381469727,0.02556382466313556
4848,2011-09-22,19.30500030517578,19.70499992370605,18.875,19.4950008392334,21396600.0,-0.03233084877680159,1.721317011397234,0.34545599567204655,51.969991980541494,60.49752964629066,0.08382663561685533,-0.14050616077056333,-0.09864017481967124,-0.6062446374058865,11.15880176840351,1.0750007629394531,0.6027160232528495,0.024250316619873757,-1.1628174877852402,1.2113181210249877,-0.569283585582685,0.6177842188224325,1.6949996948242188,20.235308478860293,-37.31924544263093,0.5935339022025578,9,0.36749935150146484,-0.2700004577636719,-0.8649997711181641,-0.5974998474121094,1.9449996948242188,3,0.06164208833182827,-1.8103377969535357,19.950000762939453,-1.3999964787492365,20.540000915527344,-1.1487606953473337,20.57999992370605,0.06164208833182827
4849,2011-09-23,19.354999542236328,19.73500061035156,19.0,19.114999771118164,16213400.0,0.002589963028756914,-2.1276667410668844,-1.2631531395874116,56.06360916847511,59.732863350329765,0.1604359676162872,-0.10574837238393187,-0.15847402996512727,-0.643665778900175,10.648323196896865,0.735000610351559,0.5981739865640847,0.01699953079223704,-1.0577657129433717,1.0917647745278458,-0.5203830910755656,0.5543821526600397,1.6025004577636714,22.588213752297793,-39.56379139415709,0.5373826218678043,9,0.5625,-0.31999969482421875,-0.8737492561340332,-0.6474990844726562,1.8250007629394531,4,0.08731596869169178,1.721317011397234,19.30500030517578,-1.8103377969535357,19.950000762939453,-1.3999964787492365,20.540000915527344,0.08731596869169178
4850,2011-09-26,19.7450008392334,19.76499938964844,19.0,19.44499969482422,16568200.0,0.020149899572253327,3.500019634572482,1.2500059604701619,58.22307185585779,59.77996619463952,-0.0953682872254582,-0.4353747884135615,-0.5647805384758797,-1.0208490152365002,9.79406421320879,0.764999389648441,0.49611657474485327,0.35450077056884766,-0.6901746219672553,1.3991761631049506,-0.16783692569920206,0.8768384668368974,1.1708491607666005,40.941215963924634,-22.232249644260854,0.5223376962680513,9,0.19249916076660156,-0.6500005722045898,-1.2637505531311035,-1.0375003814697266,0.8699989318847656,0,0.07723472037033763,-2.1276667410668844,19.354999542236328,1.721317011397234,19.30500030517578,-1.8103377969535357,19.950000762939453,0.07723472037033763
4851,2011-09-27,19.924999237060547,20.420000076293945,19.799999237060547,20.06999969482422,12766600.0,0.009116150426769831,-2.139241117560142,-0.4833330154431072,53.522600189010134,59.449388083784804,-0.16231935438862166,-0.5739152803115246,-0.7528811815211398,-1.1862936912482311,9.185776516714636,0.6749992370605469,0.5214865235348434,0.48949918746948384,-0.5663612026449236,1.5453595775838913,-0.03843100758771811,1.0174293825266858,0.9500337629394515,55.99995930989583,-3.192339243588634,0.5279301950572033,9,0.012500762939453125,-0.7374992370605469,-1.443748950958252,-1.217498779296875,0.6650009155273438,1,0.03588457615887841,3.500019634572482,19.7450008392334,-2.1276667410668844,19.354999542236328,1.721317011397234,19.30500030517578,0.03588457615887841
4852,2011-09-28,19.71500015258789,20.20499992370605,19.65999984741211,20.0,12143200.0,-0.010539477666932973,-1.7594908592233298,1.9655099839520138,52.6370353421988,58.04039882139298,0.13036695580365887,-0.34498070748738385,-0.5684210149112126,-0.9630537646186852,9.020278996987932,0.5450000762939418,0.5188048852948484,0.25625009536743093,-0.802885034253972,1.3153852249888338,-0.2733174694432705,0.7858176601781324,1.1200321874121073,54.368939230270676,-1.5945038754823386,0.5295675648107021,9,0.22249984741210938,-0.4650001525878906,-1.1812500953674316,-1.0074996948242188,0.9850006103515625,2,0.049961988472126295,-2.139241117560142,19.924999237060547,3.500019634572482,19.7450008392334,-2.1276667410668844,19.354999542236328,0.049961988472126295
4853,2011-09-29,19.084999084472656,20.2450008392334,18.475000381469727,20.104999542236328,25054000.0,-0.031955417866559754,1.7230712349026374,3.578950890765751,54.61371875436163,57.26550911180412,0.7708898718625115,0.28174481610269453,0.036092166960457917,-0.32006759190895906,9.591054454894524,1.7700004577636719,0.5252710943666585,-0.3625009536743171,-1.4330075824728397,0.7080056751242054,-0.8977542680735766,0.17275236072494238,1.7108326087273404,31.362406103516584,-26.737399031979074,0.5352533143992608,9,0.652501106262207,0.3475008010864258,-0.5512490272521973,-0.3774986267089844,3.0100002288818324,3,0.12837311398839657,-1.7594908592233298,19.71500015258789,-2.139241117560142,19.924999237060547,3.500019634572482,19.7450008392334,0.12837311398839657
4854,2011-09-30,18.645000457763672,19.165000915527344,18.600000381469727,18.81999969482422,17043200.0,-0.023054684192621355,-3.2641647953014337,0.1715678024735683,48.17443779601646,55.16609428066478,1.1858839978675704,0.7233907156772936,0.4360991639360705,0.12961119813911637,9.99899270340644,0.5650005340576172,0.5180240988210087,-0.7799996376037583,-1.8994967021227929,0.3394974269152762,-1.3397481698632738,-0.22025110534424286,2.0579979829671124,8.74036519112715,-49.3438772857551,0.5597485322595166,9,1.0924997329711914,0.7874994277954102,-0.11125040054321289,0.0625,3.469999313354492,4,0.13971571350386425,1.7230712349026374,19.084999084472656,-1.7594908592233298,19.71500015258789,-2.139241117560142,19.924999237060547,0.13971571350386425
4855,2011-10-03,18.100000381469727,18.530000686645508,18.024999618530273,18.424999237060547,27620000.0,-0.029230360038259517,-1.126318579166951,1.8571444141689373,40.44188942284088,52.46410950904882,1.4998234033815407,1.2833915155055067,0.9344337318504685,0.6847333256011403,10.145187309838725,0.6200008392333984,0.4298765723543454,-1.2927496910095222,-2.5260997665463982,-0.05939961547264616,-1.9094247287779602,-0.6760746532410842,2.5138781368906145,3.131555265316524,-52.98929901585719,0.6166750377684377,10,1.2874994277954102,1.3324995040893555,0.4337496757507324,0.6075000762939453,4.079999923706055,0,0.17016573805486068,-3.2641647953014337,18.645000457763672,1.7230712349026374,19.084999084472656,-1.7594908592233298,19.71500015258789,0.17016573805486068
4856,2011-10-04,18.625,18.655000686645508,17.559999465942386,17.780000686645508,24689200.0,0.029005503174892366,1.4198903644192207,-2.6000070425428277,44.144144763363215,51.08783325251839,0.753894049404007,0.7786225960040483,0.36710100746540064,0.1677422086114717,9.879175164630174,1.0950012207031214,0.3703211902219543,-0.7552500724792495,-2.015469266292854,0.504969121334355,-1.3853596693860517,-0.12514047557244723,1.8335457843705356,39.66480407241804,-14.227913757618246,0.6301095969068021,10,0.36499977111816406,0.6549997329711914,-0.09124994277954102,0.08250045776367188,2.8500003814697266,1,0.10684562529493502,-1.126318579166951,18.100000381469727,-3.2641647953014337,18.645000457763672,1.7230712349026374,19.084999084472656,0.10684562529493502
4857,2011-10-05,19.024999618530273,19.15999984741211,18.420000076293945,18.71999931335449,17616200.0,0.021476489585517955,1.5739088321734458,0.36094740002212494,45.51844883190751,50.370995124892396,0.23343228892554535,0.352180733626561,-0.06791031234514122,-0.21944656000332685,10.526720330578183,0.7399997711181641,0.19699895226519715,-0.32700042724609446,-1.5927409416792457,0.9387400871870568,-0.9598706844626683,0.3058698299704794,1.201662460366009,54.56236138874794,4.377615278410055,0.632870257216575,10,-0.034999847412109375,0.25500011444091797,-0.49124956130981445,-0.31749916076660156,2.735000610351566,2,0.08226021368921943,1.4198903644192207,18.625,-1.126318579166951,18.100000381469727,-3.2641647953014337,18.645000457763672,0.08226021368921943
4858,2011-10-06,19.25,19.364999771118164,18.84499931335449,19.065000534057614,11464200.0,0.011826564309130205,1.5060322917193467,0.6065550191360077,47.00854199250558,49.36487654978467,-0.000212717931230344,0.11662026960068772,-0.306525808932399,-0.4222939150194591,11.13185010807602,0.5200004577636754,0.03351034653540097,-0.09150009155273509,-1.3569524319909974,1.1739522488855272,-0.7242262617718644,0.5412260786663943,0.7633290698599708,93.62882262189063,46.395769245621025,0.6327261702191305,10,-0.26000022888183594,0.029999732971191406,-0.8112497329711914,-0.5424995422363281,2.9200000762939453,3,0.07532471495789372,1.5739088321734458,19.024999618530273,1.4198903644192207,18.625,-1.126318579166951,18.100000381469727,0.07532471495789372
4859,2011-10-07,19.6299991607666,19.94499969482422,19.280000686645508,19.34499931335449,16811000.0,0.019740216143719458,-2.2048368860822327,1.5405441629808232,40.95236711219944,47.445909356044844,-0.3767166822616339,-0.19667274871216023,-0.7122852986477994,-0.7788231663883991,10.548633573291264,0.6949996948242188,-0.047276138950088864,0.2397491455078118,-0.9889364938642231,1.4684347848798467,-0.3745936741782039,0.8540919651938275,-2.069999694824215,86.79243170532945,43.51354721139597,0.6143428196860172,10,-0.6399993896484375,-0.34999942779541016,-1.094998836517334,-0.9224987030029297,2.190000534057617,4,0.1255731155360693,1.5060322917193467,19.25,1.5739088321734458,19.024999618530273,1.4198903644192207,18.625,0.1255731155360693
4860,2011-10-10,20.459999084472656,20.71500015258789,19.86000061035156,19.90999984741211,14021400.0,0.042282219011243294,-1.6307770859131359,1.9298229176426256,49.33773286874845,46.98092409823799,-1.2232678612982255,-0.9464260095910788,-1.560705097350585,-1.5907469938525445,9.719353192903107,1.085000991821289,-0.035084002970272365,0.9879991531372063,-0.2985400871800188,2.2745383934544314,0.34472953297859377,1.6312687732958189,-2.852299613952635,91.91755902955573,50.83246326103044,0.6432696201586126,10,-1.3224992752075195,-1.1799993515014648,-1.8799991607666016,-1.7524986267089844,1.5550003051757848,0,0.08088957774692718,-2.2048368860822327,19.6299991607666,1.5060322917193467,19.25,1.5739088321734458,19.024999618530273,0.08088957774692718
4861,2011-10-11,20.665000915527344,20.81999969482422,20.21500015258789,20.28499984741211,15037000.0,0.010019640284845588,-1.3269192678722077,0.6909119913440931,56.3218417942505,47.39034703735486,-1.46647729413273,-1.0833188025655787,-1.7774499288176138,-1.7805284255852492,9.21213511359,0.6049995422363281,-0.04356835309627982,1.1145009040832505,-0.2635218526568579,2.492523660823359,0.4254895257131963,1.8035122824533047,-2.933009417724609,93.54171650278036,49.786662811666645,0.6890113783700547,10,-1.475001335144043,-1.3850011825561523,-2.053750991821289,-1.9575004577636719,0.8449993133544957,1,0.07331233111681557,-1.6307770859131359,20.459999084472656,-2.2048368860822327,19.6299991607666,1.5060322917193467,19.25,0.07331233111681557
4862,2011-10-12,20.7549991607666,20.989999771118164,20.565000534057614,20.78499984741211,12959200.0,0.004355104827100886,-1.0731774261828924,-0.07894895347086282,64.21568462455312,48.45723213404279,-1.557193067064329,-1.1138624476083336,-1.8592059613085432,-1.8503971309310323,9.247940700936853,0.4249992370605504,-0.0945580443749563,1.130499172210694,-0.3410123823993523,2.6020107268207404,0.3947433949056709,1.8662549495157172,-2.8377271711425784,89.04426292773063,40.56616701226682,0.7357557773050226,10,-1.4799995422363281,-1.4749994277954102,-2.0674991607666016,-2.0474987030029297,0.2600002288818395,2,0.03469049625712106,-1.3269192678722077,20.665000915527344,-1.6307770859131359,20.459999084472656,-2.2048368860822327,19.6299991607666,0.03469049625712106
4863,2011-10-13,20.545000076293945,20.81999969482422,20.424999237060547,20.600000381469727,12750400.0,-0.010118000142809946,-1.6779511980655089,1.8333015449170322,61.31179986024854,49.91693903006858,-1.2497365460068117,-0.8688641279327882,-1.6540346092780425,-1.6199280584538158,9.580076079411274,0.3950004577636719,-0.13301298477254164,0.8700000762939446,-0.656861157263009,2.396861309850898,0.10656945951546959,1.6334306930724196,-2.3819098641503906,73.97661210085083,21.30558538476152,0.7634306167784768,10,-1.2700004577636719,-1.265000343322754,-1.9850001335144043,-1.8374996185302734,0.4650001525878942,3,0.059138483722364965,-1.0731774261828924,20.7549991607666,-1.3269192678722077,20.665000915527344,-1.6307770859131359,20.459999084472656,0.059138483722364965
4864,2011-10-14,21.11000061035156,21.11000061035156,20.690000534057614,20.7549991607666,11249000.0,0.02750063431294625,1.3661879509787012,-6.454535996670764,62.557505642211964,52.374229721109806,-1.5961584882038125,-1.3859998726423335,-2.1790339757574166,-2.1597678207219744,9.883038779362977,0.5650005340576136,-0.13773720178334514,1.3595005989074664,-0.2956856110290502,3.014686808843983,0.5319074939392081,2.1870937038757248,-2.7207576334900345,100.0,43.951411904556124,0.8275931049682579,10,-1.7750005722045863,-1.7750005722045863,-2.5662508010864222,-2.402500152587887,-0.2700004577636683,4,0.05021314236355834,-1.6779511980655089,20.545000076293945,-1.0731774261828924,20.7549991607666,-1.3269192678722077,20.665000915527344,0.05021314236355834
4865,2011-10-17,20.57999992370605,20.979999542236328,20.489999771118164,20.979999542236328,10459800.0,-0.025106616358202105,1.4500011920940323,-1.1267548878967348,55.66120069040437,53.65390260189216,-0.7569791182537529,-0.9022584456656624,-1.6114646205780367,-1.6060756298216496,9.80688006353054,0.6200008392333949,-0.11505117508246343,0.8294999122619586,-0.825686297674558,2.4846861221984753,0.0019068072937002967,1.657093017230217,-1.9186811834955222,40.78207647291969,-14.641764889136645,0.8275931049682579,10,-0.8149995803832972,-1.2449998855590785,-1.9500002861022914,-1.8724994659423793,0.5599994659423899,0,0.06025266159937237,1.3661879509787012,21.11000061035156,-1.6779511980655089,20.545000076293945,-1.0731774261828924,20.7549991607666,0.06025266159937237
4866,2011-10-18,21.225000381469727,21.46999931335449,20.38500022888184,20.6299991607666,15201000.0,0.03134113023104046,1.0,-1.4875044703526081,62.13826684546273,55.500549047842746,-1.1112433384264726,-1.574009489929196,-2.1675892069327247,-2.2259481576631686,9.583902278334634,1.0849990844726491,0.004520338110083344,1.4402503967285156,-0.3093766342439004,3.1898774277009316,0.5654368812423058,2.3150639122147254,-2.3188134542450953,77.41943422893847,20.95905177661426,0.874813515486208,10,-1.067501068115238,-1.710000991821289,-2.595000743865967,-2.5174999237060547,-0.6000003814697266,1,0.037220211730522035,1.4500011920940323,20.57999992370605,1.3661879509787012,21.11000061035156,-1.6779511980655089,20.545000076293945,0.037220211730522035
4867,2011-10-19,20.459999084472656,21.28499984741211,20.36000061035156,21.0,13861600.0,-0.03604246328612304,-1.500005155011172,-0.9075627019541468,60.81825412308477,57.03496150679599,-0.13553369665388004,-0.8103905077142208,-1.3528457510446579,-1.4401719474003656,9.734548296035513,0.9249992370605504,0.21551318300078393,0.6497491836547837,-1.1247084006739918,2.4242067679835593,-0.23747960850960226,1.5369779758191697,-1.2461546709124427,9.008882069012055,-48.53490844010858,0.8872287921643877,10,-0.08499908447265625,-0.9449996948242188,-1.8299994468688965,-1.7524986267089844,-0.03999900817871094,2,0.05131970632423166,1.0,21.225000381469727,1.4500011920940323,20.57999992370605,1.3661879509787012,21.11000061035156,0.05131970632423166
4868,2011-10-20,20.4950008392334,20.815000534057614,20.325000762939453,20.45499992370605,9322000.0,0.001710740778444464,-2.2666734483679174,-0.07407564390568482,65.54621471606964,59.76761124055934,0.027535798803260292,-0.7922904571546994,-1.31604073658875,-1.4566189385338717,10.052347451175118,0.4899997711181605,0.3866057793992326,0.6252509117126479,-1.1576577285937155,2.4081595520190113,-0.26620340844053203,1.5167052318658278,-1.0104178376978723,14.847187032011893,-46.851143045133135,0.8914543201531816,10,0.16999912261962535,-0.9800014495849609,-1.8650012016296387,-1.7875003814697266,0.42999839782714844,3,0.025371970193805105,-1.500005155011172,20.459999084472656,1.0,21.225000381469727,1.4500011920940323,20.57999992370605,0.025371970193805105
4869,2011-10-21,21.045000076293945,21.225000381469727,20.604999542236328,20.780000686645508,13940000.0,0.026835775288561514,-1.0162573890174236,6.624833110813831,74.7271099016827,62.58865313310759,-0.33596802555212335,-1.2745333606363438,-1.8242412594014041,-1.978210115413546,10.580454600000252,0.7299995422363281,0.5498124656051644,1.090750122070311,-0.7487329378228367,2.930233181963459,0.1710085921237372,2.010491652016885,-1.3221671173401432,62.88211571040934,-5.967389098429251,0.9197415299465741,10,-0.2025003433227539,-1.5300006866455078,-2.348750591278076,-2.3374996185302734,0.05999946594238281,4,-0.0016630956182096535,-2.2666734483679174,20.4950008392334,-1.500005155011172,20.459999084472656,1.0,21.225000381469727,-0.0016630956182096535
4870,2011-10-24,21.270000457763672,21.489999771118164,21.020000457763672,21.104999542236328,12206800.0,0.010691393711287134,-1.8059737183720876,0.6226463983416824,73.38637705111557,64.4847126060926,-0.48498828237751823,-1.4539726176283096,-2.00799634372936,-2.1727266407974213,11.271566493484201,0.4699993133544922,0.7086372469169042,1.2395005226135254,-0.6877936351372682,3.166794680364319,0.2758534437381286,2.203147601488922,-1.3375075362817874,81.1159226909192,8.220535460171817,0.9636470788753966,10,-0.3625001907348633,-1.7450008392333984,-2.5737509727478027,-2.614999771118164,0.4699993133544922,0,-0.02021628095540673,-1.0162573890174236,21.045000076293945,-2.2666734483679174,20.4950008392334,-1.500005155011172,20.459999084472656,-0.02021628095540673
4871,2011-10-25,20.63999938964844,21.2450008392334,20.57999992370605,21.21500015258789,14038400.0,-0.029619231525934264,1.0944840263844113,-3.4848337725990444,63.72131403104329,64.42978254014706,0.15767452148318029,-0.8091442826798776,-1.360306316077466,-1.5095281608312803,11.916612839176189,0.6900005340576207,0.8762716168902145,0.5737494468688986,-1.3717444607466014,2.5192433544843986,-0.3989975069388514,1.5464964006766486,-0.4894555092174784,27.038531749605326,-46.18576487298627,0.9727469538077503,10,0.26750087738036754,-1.1149997711181676,-1.433749675750736,-1.8574991226196325,1.1550006866455043,1,0.024224806917909403,-1.8059737183720876,21.270000457763672,-1.0162573890174236,21.045000076293945,-2.2666734483679174,20.4950008392334,0.024224806917909403
4872,2011-10-26,20.700000762939453,21.09499931335449,20.36000061035156,20.864999771118164,12060000.0,0.0029070433655682404,1.3520030273530155,0.2869544160867247,62.674820686044704,64.58122929856886,0.09951640445933663,-0.8343455752107047,-1.4091327317400655,-1.5402766782788575,12.66320550605946,0.7349987030029297,0.9384811653723162,0.584500789642334,-1.373384668193662,2.54238624747833,-0.3944419392756622,1.5634435185603301,-0.36193305781228347,32.18886860566966,-36.8658814104301,0.9789427289179978,10,0.20749950408935547,-1.1750011444091797,-1.3462510108947754,-1.7700004577636719,1.254999160766598,2,-0.0036232251292344086,1.0944840263844113,20.63999938964844,-1.8059737183720876,21.270000457763672,-1.0162573890174236,21.045000076293945,-0.0036232251292344086
4873,2011-10-27,21.53499984741211,21.71500015258789,21.0049991607666,21.23500061035156,12129600.0,0.04033811853609248,1.151518654451926,-1.818188123504478,65.42509438665434,64.89985027017356,-0.6484772867112625,-1.5561713898095064,-2.2199611124828778,-2.3423873153612753,12.705779305326622,1.0149993896484375,0.9602506785224598,1.2969998359680162,-0.6956799828927522,3.2896796548287845,0.30065992653763374,2.2933397453983986,-1.1749992370605504,86.71584014864659,19.082541330794044,0.9963399094303841,10,-0.5149993896484375,-1.8975000381469727,-2.1812500953674316,-2.604999542236328,0.5650005340576172,3,-0.05177616805287111,1.3520030273530155,20.700000762939453,1.0944840263844113,20.63999938964844,-1.8059737183720876,21.270000457763672,-0.05177616805287111
4874,2011-10-28,21.25,21.61000061035156,21.06999969482422,21.48500061035156,11935400.0,-0.013234262801555485,1.226805096743765,-0.783337359968444,57.01598783634354,65.05038217527792,-0.3816663953674322,-1.1236132841331141,-1.849934030448999,-2.0243055225897173,12.750653845608037,0.5400009155273402,0.9247968248701888,0.8817500114440904,-1.0105260536167258,2.7740260765049065,-0.06438802108631592,1.8278880439744967,-0.889999389648441,65.68263397193179,1.0748179947040484,0.946138032530408,10,-0.22999954223632812,-1.6125001907348633,-1.8962502479553223,-2.3199996948242188,0.6149997711181641,4,-0.015294153550091893,1.151518654451926,21.53499984741211,1.3520030273530155,20.700000762939453,1.0944840263844113,20.63999938964844,-0.015294153550091893
4875,2011-10-31,21.18000030517578,21.565000534057614,21.075000762939453,21.13500022888184,10543000.0,-0.003294103285845562,-4.939426867189895,-0.1914891890136882,54.686070357005505,64.22236034322711,-0.2431790668275191,-0.8548660884912493,-1.699609037783489,-1.919618499011797,12.253622387196955,0.4899997711181605,0.9210240538254162,0.6577503204345696,-0.934866108451132,2.2503667493202713,-0.13855789400827945,1.4540585348774187,-0.6031997680664105,60.516603088357535,-0.4134537842544219,0.7963082144428506,10,-0.15999984741210938,-1.5425004959106445,-1.7037506103515625,-2.25,0.7600002288818324,0,-0.003541112457922213,1.226805096743765,21.25,1.151518654451926,21.53499984741211,1.3520030273530155,20.700000762939453,-0.003541112457922213
4876,2011-11-01,20.614999771118164,20.934999465942386,20.459999084472656,20.665000915527344,15438800.0,-0.026676134368116444,-1.6388725529153287,-1.1111346585852613,48.827476787554765,62.89005175039045,0.25277526635261083,-0.14033048619637611,-1.0558074608606915,-1.3195906698605775,11.009083803171135,0.720001220703125,0.8494509099680947,-0.006750202178956499,-1.3253673996698474,1.3118669953119344,-0.6660588009244002,0.6525583965664872,1.1000003814697266,18.819132613561397,-36.962012778613214,0.6593085987454451,11,0.4050006866455078,-0.9774999618530273,-1.0987496376037598,-1.6849994659423828,0.8150005340576172,1,0.054571914261000165,-4.939426867189895,21.18000030517578,1.226805096743765,21.25,1.151518654451926,21.53499984741211,0.054571914261000165
4877,2011-11-02,20.59000015258789,20.959999084472656,20.46500015258789,20.875,13484000.0,-0.0012126907013260135,1.1758289666736532,5.699866488651535,50.38893719075677,61.20590980313346,0.3331936930444108,0.008354974780850455,-0.9803314802879015,-1.2575971581308458,10.382527193426725,0.4949989318847656,0.8593588376667043,-0.10999984741210866,-1.1946296665137268,0.9746299716895095,-0.652314756962916,0.43231506213869864,1.0998999786376942,10.358642029721178,-41.33961932995926,0.5423149095508089,11,0.44750022888183594,-0.9525003433227539,-1.0275001525878906,-1.6599998474121094,1.3899993896484375,2,0.05852355098475326,-1.6388725529153287,20.614999771118164,-4.939426867189895,21.18000030517578,1.226805096743765,21.25,0.05852355098475326
4878,2011-11-03,20.700000762939453,20.90999984741211,20.274999618530273,20.76000022888184,21705600.0,0.005342428826438761,2.5277917591645784,0.21052455461713712,46.153851659248446,58.03110333175188,0.2853365812124835,0.013233071755031744,-1.0478529235675822,-1.3325425717760098,9.888597985531987,0.6350002288818359,0.7684029756603792,-0.07249927520751953,-0.9160979139570458,0.7710993635420067,-0.49429859458228265,0.3493000441672436,0.9653013473510725,31.835268064435564,-13.18501984004607,0.421799319374763,11,0.2949991226196289,-1.0625009536743164,-1.1062507629394531,-1.7700004577636719,1.2999992370605469,3,0.06062797654643104,1.1758289666736532,20.59000015258789,-1.6388725529153287,20.614999771118164,-4.939426867189895,21.18000030517578,0.06062797654643104
4879,2011-11-04,22.09499931335449,22.34499931335449,21.334999084472656,21.459999084472656,34216000.0,0.0673912318357297,-1.2824858026487274,-10.583431350732061,62.227591052369405,56.79123822078008,-1.0561184363412224,-1.2518058986811091,-2.367973448651572,-2.6807449254172973,10.626048974279625,1.6449985504150355,0.7766237702026331,1.1992492675781214,0.3383729159002087,2.060125619256034,0.7688110917391633,1.6296874434170796,-1.8199996948242152,87.92270353347902,40.61620180625947,0.4304381758389568,11,-0.7849998474121058,-2.142499923706051,-2.509999275207516,-3.1649990081787074,-0.2899990081787074,4,0.00022634389095532725,2.5277917591645784,20.700000762939453,1.1758289666736532,20.59000015258789,-1.6388725529153287,20.614999771118164,0.00022634389095532725
4880,2011-11-07,22.114999771118164,22.350000381469727,21.875,21.975000381469727,20936000.0,0.0009052029140179663,-1.7941186370317181,0.22047140029376286,57.9892174944509,56.15433860560315,-1.0545474655872873,-1.2031465268474122,-2.32695506275077,-2.6555931915643924,11.468824635630975,0.47500038146972656,0.7592246507281466,1.1364996910095222,0.14389513520156783,2.1291042468174766,0.6401974131055432,1.6328019689135012,-1.8400001525878906,88.67467354476247,43.31102944411263,0.49630227790397796,11,-0.8024997711181641,-2.1599998474121094,-2.5299997329711914,-3.184999465942383,-0.5699996948242188,0,-0.01130454454385732,-1.2824858026487274,22.09499931335449,2.5277917591645784,20.700000762939453,1.1758289666736532,20.59000015258789,-0.01130454454385732
4881,2011-11-08,22.18000030517578,22.325000762939453,21.65999984741211,22.190000534057614,12079800.0,0.002939205730515315,3.7499948910429763,-0.07143051771114628,67.65914015048858,56.70815187943025,-0.9813225862017667,-1.2109116813147978,-2.3395618763891832,-2.677000231321113,12.138803389545535,0.6650009155273438,0.6362719938906061,1.125750255584716,0.010255276746569564,2.2412452344228626,0.568002766165641,1.6834977450037911,-1.8220006561279298,91.80722825117796,40.11637948151089,0.5577474894190734,11,-0.8675003051757812,-2.2250003814697266,-2.770000457763672,-3.25,-0.4799995422363281,1,-0.010820548594048573,-1.7941186370317181,22.114999771118164,-1.2824858026487274,22.09499931335449,2.5277917591645784,20.700000762939453,-0.010820548594048573
4882,2011-11-09,21.475000381469727,21.94499969482422,21.405000686645508,21.684999465942386,16248000.0,-0.031785388368166134,-2.0857220708446866,20.999427808514397,58.844759749855065,55.97700358645255,-0.17302321270956256,-0.47348098090389,-1.596533692501609,-1.935177403296553,12.540243033916893,0.7749996185302734,0.49420809148393374,0.38475027084350444,-0.7365387089082418,1.5060392505952507,-0.17589421903236868,0.9453947607193776,-1.0373207031250011,57.83134080584761,1.4188786550452548,0.5606444898758726,11,-0.16250038146972656,-1.0900001525878906,-2.340000629425049,-2.5450000762939453,0.2649993896484375,2,-0.002095463352483784,3.7499948910429763,22.18000030517578,-1.7941186370317181,22.114999771118164,-1.2824858026487274,22.09499931335449,-0.002095463352483784
4883,2011-11-10,21.76000022888184,21.854999542236328,21.32999992370605,21.600000381469727,14783600.0,0.013271238293342869,2.000010899182582,-0.7619073569482329,56.77725067073571,55.95047723471834,-0.4724315565452635,-0.6986068786205202,-1.8413437543086566,-2.1885084514356556,13.094261844488864,0.524999618530277,0.46917060340996386,0.6090001106262228,-0.5195368079649043,1.73753702921735,0.04473165133066104,1.1732685699217846,-1.2458277224121126,42.156873744797416,-12.882143013663345,0.5642684592955631,11,-0.4475002288818395,-1.1625003814697301,-2.6250004768371618,-2.8299999237060582,0.049999237060546875,3,0.010110262455902186,-2.0857220708446866,21.475000381469727,3.7499948910429763,22.18000030517578,-1.7941186370317181,22.114999771118164,0.010110262455902186
4884,2011-11-11,22.170000076293945,22.299999237060547,21.899999618530273,21.94499969482422,9448800.0,0.018841904554206534,-1.5396758118328076,1.4062537252938199,58.241753251312716,56.34555311186359,-0.824958574899437,-1.0805213916174452,-2.1986297977947764,-2.5685248223662,13.54091647022137,0.5399990081787074,0.46488165626944067,0.9659999847412095,-0.25055935687101183,2.182559326353431,0.3577203139351006,1.5742796555473184,-1.5823944548242181,82.35291917707299,29.347886676299908,0.6082796708061101,11,-0.8575000762939453,-1.3549995422363281,-3.0350003242492676,-3.239999771118164,0.36000061035156605,4,-0.007668023261566126,2.000010899182582,21.76000022888184,-2.0857220708446866,21.475000381469727,3.7499948910429763,22.18000030517578,-0.007668023261566126
4885,2011-11-14,21.81999969482422,22.225000381469727,21.770000457763672,22.024999618530273,9817800.0,-0.01578711683650269,-1.9836217301306385,-0.9111092273131861,61.389963664642444,57.74138498709556,-0.4186529744964922,-0.6670607346579516,-1.7876125797728548,-2.193864415937039,14.195672704220696,0.4549999237060547,0.362414879960518,0.5539996147155755,-0.65502594598615,1.763025175417301,-0.050513165635287294,1.1585123950664382,-1.1618982829544926,49.24616661586816,-6.7524957922938285,0.6045127803508624,11,-0.5074996948242188,-0.7149991989135742,-2.684999942779541,-2.8899993896484375,0.8000011444091797,0,-0.0006874147506058526,-1.5396758118328076,22.170000076293945,2.000010899182582,21.76000022888184,-2.0857220708446866,21.475000381469727,-0.0006874147506058526
4886,2011-11-15,22.01499938964844,22.11000061035156,21.63500022888184,21.670000076293945,8110800.0,0.00893674140932621,-1.2891639358577853,-1.6829241061044657,62.370639383619434,59.07268523074697,-0.4405018160333647,-0.8430655056179397,-1.9222623922510493,-2.3597860518607803,14.290802943158482,0.47500038146971946,0.3539680681375792,0.7094993591308629,-0.5446635950509311,1.963662313312657,0.08241788203996592,1.33658083622176,-1.289222018994714,70.61855163314432,11.128591371119846,0.6270814770908961,11,-0.702499389648441,-0.7324991226196325,-2.806249618530277,-3.08499908447266,0.48500061035155895,1,-0.021349049574604706,-1.9836217301306385,21.81999969482422,-1.5396758118328076,22.170000076293945,2.000010899182582,21.76000022888184,-0.021349049574604706
4887,2011-11-16,21.51000022888184,21.94499969482422,21.475000381469727,21.739999771118164,11803800.0,-0.022938867806830632,-2.1333367241839705,-0.6666666666666495,49.749251504165784,59.47217410240445,0.23325235850219528,-0.2691700610903105,-1.3845873181729722,-1.8334596846538425,14.337281439507976,0.5399990081787145,0.35776041381386037,0.15200014114380167,-1.0394797666316293,1.3434800489192327,-0.44373981274391383,0.7477400950315172,-0.7192539377954716,18.556745628334838,-35.940678632335235,0.595739953887716,11,0.32999992370605113,-0.1975002288818395,-2.2750005722045934,-2.5799999237060582,1.2150001525878906,2,0.008833125617660142,-1.2891639358577853,22.01499938964844,-1.9836217301306385,21.81999969482422,-1.5396758118328076,22.170000076293945,0.008833125617660142
4888,2011-11-17,21.01499938964844,21.51000022888184,20.825000762939453,21.38500022888184,13512000.0,-0.02301259107234932,1.2096727055703849,1.6087025027781252,47.73820380985113,57.862242186569084,0.8690216270821409,0.28120261589915074,-0.8577978479034734,-1.3298528169949613,14.148758346550066,0.6849994659423864,0.43770475264572895,-0.3690006256103473,-1.502470158259019,0.7644689070383244,-0.9357353919346849,0.19773414071399031,1.3350009918212855,12.881276153333127,-38.54062030467531,0.5667347663243363,11,0.5725011825561488,0.29750061035155895,-1.7374997138977086,-2.08499908447266,1.9549999237060476,3,0.03449918641572003,-2.1333367241839705,21.51000022888184,-1.2891639358577853,22.01499938964844,-1.9836217301306385,21.81999969482422,0.03449918641572003
4889,2011-11-18,21.01000022888184,21.290000915527344,20.959999084472656,21.01499938964844,11646600.0,-0.00023788536339730548,-5.285662385787298,0.013511214669024213,48.34307890736051,56.79044901022571,0.7866532792707659,0.29876296517209155,-0.7944612592424356,-1.3176263733999427,13.503297696829716,0.3300018310546875,0.5165510111112468,-0.3722497940063434,-1.5080287980827904,0.7635292100701037,-0.9401392960445669,0.19563970803188013,1.3095001602172829,13.214251167911012,-35.52643028339739,0.5678895020382229,11,0.5650005340576136,0.3024997711181605,-1.732500553131107,-2.0799999237060582,1.8799991607666016,4,0.03807706941196565,1.2096727055703849,21.01499938964844,-2.1333367241839705,21.51000022888184,-1.2891639358577853,22.01499938964844,0.03807706941196565
4890,2011-11-21,20.84000015258789,20.959999084472656,20.440000534057614,20.604999542236328,12086800.0,-0.008091388597904703,1.189474614112031,-47.008012209080505,52.375928649431636,55.09231439899715,0.8457104458549729,0.45839911807074074,-0.5723768284511905,-1.141793209050654,12.787637946009436,0.5699996948242259,0.6202645134891398,-0.5207498550415046,-1.6814811297877483,0.6399814197047391,-1.1011154924146247,0.05961578233161546,1.4496102439880367,23.952071871634516,-27.39314311209597,0.5803656373731214,11,0.5299997329711914,0.4724998474121094,-1.505000114440918,-1.8549995422363281,2.3850002288818395,0,0.08109407493683518,-5.285662385787298,21.01000022888184,1.2096727055703849,21.01499938964844,-2.1333367241839705,21.51000022888184,0.08109407493683518
4891,2011-11-22,21.13999938964844,21.225000381469727,20.700000762939453,20.774999618530273,11926000.0,0.014395356759308697,-1.0388434373923638,1.553186481397327,55.48901618087003,54.719454002443264,0.42764431949028037,0.20846749031693435,-0.8244360190732998,-1.4397441361544523,12.550764206482375,0.5249996185302734,0.5080133399644886,-0.24575061798095277,-1.3617972657370032,0.8702960297750977,-0.803773941858978,0.31227270589707246,1.0756266124267526,46.51157780275886,-9.604323028621131,0.5580233238780256,11,0.23000049591064098,0.17250061035155895,-1.5899991989135778,-2.1549987792968786,1.8649997711181605,1,0.07000953132996135,1.189474614112031,20.84000015258789,-5.285662385787298,21.01000022888184,1.2096727055703849,21.01499938964844,0.07000953132996135
4892,2011-11-23,20.625,21.020000457763672,20.625,20.979999542236328,10680600.0,-0.024361372020692662,-1.2253575611695555,-0.9726020954719943,49.30747180891421,53.88947857335199,0.904510261165921,0.7563377433607421,-0.2722953366187788,-0.931737871598294,12.645979000204246,0.514999389648441,0.4115840044944079,-0.7569999694824219,-1.8832062571803299,0.3692063182154861,-1.3201031133313776,-0.1938968256334661,1.51960098335449,17.289674645447178,-40.166817827413695,0.563103143848954,11,0.744999885559082,0.6875,-0.7887506484985352,-1.4600000381469727,2.020000457763672,2,0.09090909090909083,-1.0388434373923638,21.13999938964844,1.189474614112031,20.84000015258789,-5.285662385787298,21.01000022888184,0.09090909090909083
4893,2011-11-25,20.420000076293945,20.709999084472656,20.375,20.524999618530273,5104800.0,-0.009939390240293555,-2.43589342306037,0.2957737398050741,30.177516662784384,50.7712300635155,1.0051433862081467,0.9207278812554591,-0.04015233099561755,-0.7307628180064754,12.18475930559282,0.33499908447265625,0.24228127513259423,-0.9062499046325669,-2.108396359411852,0.29589655014671834,-1.5073231320222078,-0.3051766772429261,1.6564168890886712,4.91803620415072,-46.673571329652944,0.6010732273896424,11,0.880000114440918,0.8924999237060547,-0.47500038146972656,-1.255000114440918,2.664999008178711,4,0.11287954439587455,-1.2253575611695555,20.625,-1.0388434373923638,21.13999938964844,1.189474614112031,20.84000015258789,0.11287954439587455
4894,2011-11-28,20.924999237060547,21.19499969482422,20.674999237060547,20.895000457763672,10003600.0,0.02473061502839391,-1.212762158301409,-0.2857039055404178,37.36729036869358,48.10204414174341,0.3408082913964563,0.41121528989792466,-0.5136761260141185,-1.2360928194255862,11.447364208615282,0.7749996185302734,0.17469620990903323,-0.38500070571899414,-1.6002025121409886,0.8302011007030003,-0.9926016089299914,0.2226001974920031,1.0493327103991135,64.70576355619383,17.06941182353954,0.6076009032109965,11,0.3175010681152344,0.3875007629394531,-0.8349995613098145,-1.7599992752075195,2.2550010681152344,0,0.09772999526193593,-2.43589342306037,20.420000076293945,-1.2253575611695555,20.625,-1.0388434373923638,21.13999938964844,0.09772999526193593
4895,2011-11-29,21.104999542236328,21.375,20.88500022888184,21.01000022888184,11266800.0,0.00860216543554193,-1.840584036842347,3.1667726347913363,38.860088674967066,45.48976072967093,0.0544447004199462,0.2374839440303944,-0.691053640231317,-1.4156201285053527,10.711344540672558,0.4899997711181605,0.1013026265673993,-0.20125036239624094,-1.4186023027545573,1.0161015779620755,-0.8099263325754009,0.40742560778291903,0.7733724883757525,72.99995422363281,29.67237067123753,0.6086759701791582,11,0.05500030517578125,0.20750045776367188,-0.9262499809265137,-1.8350000381469727,2.255001068115231,1,0.0845771090323828,-1.212762158301409,20.924999237060547,-2.43589342306037,20.420000076293945,-1.2253575611695555,20.625,0.0845771090323828
4896,2011-11-30,21.739999771118164,21.875,21.45499992370605,21.61000061035156,14023200.0,0.030087668450835325,1.1000023841880826,1.368422109342149,52.78653567526197,45.827236748681614,-0.6969592158650322,-0.32560672228652976,-1.3147087588779414,-2.041580109210173,11.076676575993746,0.7700004577636719,-0.006711397893393922,0.3774998664855964,-0.8089387003707635,1.5639384333419564,-0.21571941694258356,0.9707191499137764,-1.364999771118164,90.99998474121094,47.46194463994785,0.5932192834281799,11,-0.6149997711181641,-0.42749977111816406,-1.523749828338623,-2.4600000381469727,1.5550003051757812,2,0.06830729650348966,-1.840584036842347,21.104999542236328,-1.212762158301409,20.924999237060547,-2.43589342306037,20.420000076293945,0.06830729650348966
4897,2011-12-01,21.795000076293945,21.854999542236328,21.600000381469727,21.600000381469727,8343600.0,0.0025299128682074734,-1.6153801009429163,1.5000073360035977,50.386738841056406,46.12151841881553,-0.7903998154536218,-0.3011424766846389,-1.338470555503008,-2.0857713402545244,11.430564999425366,0.25499916076660156,-0.11265636232989351,0.37225017547607564,-0.7705969190679127,1.515097270020064,-0.19917337179591854,0.9436737227480698,-1.3900000762939442,94.66667175292969,48.84906938102519,0.5714235472719937,12,-0.6700000762939453,-0.4825000762939453,-1.5787501335144043,-2.515000343322754,1.614999771118164,3,0.05551727828570874,1.1000023841880826,21.739999771118164,-1.840584036842347,21.104999542236328,-1.212762158301409,20.924999237060547,0.05551727828570874
4898,2011-12-02,21.95499992370605,22.114999771118164,21.780000686645508,21.975000381469727,12210600.0,0.007341126260703046,1.2333329094770036,-0.10256661058728689,47.485376985985965,46.02621820532947,-0.8974105085264448,-0.3818793158660334,-1.4439351379169238,-2.2340018391708725,12.193422903466574,0.33499908447265625,-0.24592230559915862,0.46950006484984996,-0.6436883537828599,1.5826884834825599,-0.08709414446650499,1.026094274166205,-1.520599923706051,88.88890360607942,45.7226338349537,0.5565942093163555,12,-0.7100000381469691,-0.6424999237060511,-1.7387499809265101,-2.6750001907348597,1.6049995422363352,4,0.03142794518129732,-1.6153801009429163,21.795000076293945,1.1000023841880826,21.739999771118164,-1.840584036842347,21.104999542236328,0.03142794518129732
4899,2011-12-05,22.100000381469727,22.170000076293945,22.0,22.125,13901400.0,0.006604439001027362,1.9565289502927372,1.2499523173753264,53.43981374519588,46.14442766041439,-0.9739563746500295,-0.5549378477944913,-1.5332028851278423,-2.362677678546646,11.431986522820736,0.21500015258789418,-0.2601603844463263,0.6142504692077644,-0.4995165119748428,1.7280174503903716,0.057366978616460784,1.171133959799068,-1.598376390624999,94.55255228510782,50.00086492482528,0.5568834905913043,12,-0.8275003433227539,-0.7875003814697266,-1.7712502479553223,-2.707500457763672,1.6999988555908239,0,0.044570076289628835,1.2333329094770036,21.95499992370605,-1.6153801009429163,21.795000076293945,1.1000023841880826,21.739999771118164,0.044570076289628835
4900,2011-12-06,21.864999771118164,22.149999618530273,21.684999465942386,22.145000457763672,8228400.0,-0.010633511597067824,2.2069085719171304,11.200198367284656,48.175186546644404,45.331779923278205,-0.6462268811005458,-0.35798078476101125,-1.2566240351292421,-2.1179022163456196,10.43901868805383,0.4650001525878871,-0.22855747722107367,0.39174985885620117,-0.6976261373565862,1.4811258550689885,-0.1529381392501925,0.9364378569625949,-1.2632732151464836,57.342623764225294,15.423631675292206,0.5446879981063931,12,-0.5924997329711914,-0.5524997711181641,-1.5362496376037598,-2.4724998474121094,1.8150005340576172,1,0.060141804153806655,1.9565289502927372,22.100000381469727,1.2333329094770036,21.95499992370605,-1.6153801009429163,21.795000076293945,0.060141804153806655
4901,2011-12-07,21.940000534057614,22.020000457763672,21.5,21.770000457763672,8208800.0,0.003430174421429344,2.1515186544519262,-0.6071416407245055,55.84239496625849,46.05788249631646,-0.6658329815734554,-0.47630398135396845,-1.2941205639188205,-2.179399353959859,9.610378677898249,0.5200004577636719,-0.19468846806315554,0.4787506103515575,-0.5827771190031754,1.5402783397062905,-0.05201325432580717,1.0095144750289222,-1.2441775668665969,65.67171402299583,19.938429338394272,0.5307638646773657,12,-0.667500495910641,-0.6275005340576136,-1.6112504005432093,-2.547500610351559,1.9149990081787145,2,0.06472197090832643,2.2069085719171304,21.864999771118164,1.9565289502927372,22.100000381469727,1.2333329094770036,21.95499992370605,0.06472197090832643
4902,2011-12-08,21.43000030517578,21.9950008392334,21.38999938964844,21.725000381469727,9878800.0,-0.023245224086943628,-2.226657986155305,-1.7352937876561303,55.61570974022886,48.88434839381029,-0.03311760325410873,0.031781554819463764,-0.7449991581250366,-1.6660689085264302,9.050142029927544,0.6050014495849574,-0.18067346751155,-0.028999614715576882,-1.090595388130005,1.0325961586988512,-0.5597975014227927,0.501798271991639,-0.6457267114385878,5.12831798897119,-42.91151372256947,0.5307978867072148,12,-0.007500648498535156,-0.11750030517578125,-1.101250171661377,-1.9774999618530273,2.5900001525878906,3,0.08702751957813692,2.1515186544519262,21.940000534057614,2.2069085719171304,21.864999771118164,1.9565289502927372,22.100000381469727,0.08702751957813692
4903,2011-12-09,21.979999542236328,22.06999969482422,21.46999931335449,21.549999237060547,10894000.0,0.02566491970267082,-1.0338990721882655,-1.457627776161381,61.43867176552562,51.55894632679163,-0.378346978960149,-0.527959574243642,-1.2283696604389291,-2.2055939669047078,8.610788951548058,0.6399993896484375,-0.19291611828150934,0.5099996566772447,-0.5691423972566803,1.5891417106111696,-0.029571370289719567,1.049570683644209,-1.1125823595457298,75.64097861570616,22.237744613029278,0.5395710269669626,12,-0.4524993896484375,-0.6674995422363281,-1.6424994468688965,-2.434999465942383,2.0300006866455114,4,0.06505915991617384,-2.226657986155305,21.43000030517578,2.1515186544519262,21.940000534057614,2.2069085719171304,21.864999771118164,0.06505915991617384
4904,2011-12-12,22.0,22.030000686645508,21.575000762939453,21.7450008392334,9246200.0,0.0009099389526938673,1.8888835066091032,0.593020883234861,64.18092670092122,54.37237277411987,-0.2568308506329444,-0.5916850235507631,-1.1659505952031317,-2.219288568176893,7.654890869113065,0.4549999237060547,-0.12142090892353252,0.538500118255616,-0.5199054176613025,1.5969056541725344,0.009297350297156726,1.0677028862140752,-1.054427843693201,80.26321403205841,22.1789393768883,0.52920276795846,12,-0.2200002670288086,-0.6374998092651367,-1.6837501525878906,-2.3924999237060547,2.0750007629394496,0,0.07090906663374485,-1.0338990721882655,21.979999542236328,-2.226657986155305,21.43000030517578,2.1515186544519262,21.940000534057614,0.07090906663374485
4905,2011-12-13,21.80500030517578,22.5,21.729999542236328,22.274999618530273,14486400.0,-0.008863622492009893,-1.4838690822281493,-1.8431406281555505,58.34379941874932,54.98984652339624,0.053536043174595704,-0.41936787062786607,-0.8715283093904205,-2.018813384332965,7.101996203290571,0.7700004577636719,0.07270894902136149,0.34425039291381765,-0.7131062912673976,1.4016070770950328,-0.18442794917678995,0.8729287350044252,-0.7859624736697519,37.387449309230675,-21.245258270610293,0.5286783420906077,12,0.1399993896484375,-0.36750030517578125,-1.173750877380371,-1.8525009155273438,1.864999771118164,1,0.091492726620656,1.8888835066091032,22.0,-1.0338990721882655,21.979999542236328,-2.226657986155305,21.43000030517578,0.091492726620656
4906,2011-12-14,21.545000076293945,21.76499938964844,21.334999084472656,21.69499969482422,12387800.0,-0.011923881001740688,1.9655294883683738,0.3191485907919567,62.33243590825301,56.3171461975292,0.31622065335949046,-0.20699704406898434,-0.5300017327249051,-1.7551931699145058,6.486012064040894,0.470001220703125,0.20604246860583686,0.10775012969970632,-0.918164162169937,1.1336644215693497,-0.40520701623511357,0.6207072756345262,-0.4074852713083992,18.025822042056593,-43.9430425741472,0.5129571459348214,12,0.3724994659423828,-0.10750007629394531,-0.911250114440918,-1.5900001525878906,2.2800006866455043,2,0.09909492788681806,-1.4838690822281493,21.80500030517578,1.8888835066091032,22.0,-1.0338990721882655,21.979999542236328,0.09909492788681806
4907,2011-12-15,21.700000762939453,21.864999771118164,21.575000762939453,21.68000030517578,10743200.0,0.007194276449135728,-1.5217355248536315,-0.1333367241839706,67.39130322108494,58.52891577920686,0.1635234023708101,-0.36578765005693015,-0.6128892095242549,-1.9038794026789532,6.1413839533463435,0.31999969482421875,0.33248490351120097,0.2532507896423333,-0.7789992836407471,1.2855008629254137,-0.2628742469992069,0.7693758262838735,-0.4534871423527491,31.33059155593684,-36.291075633109564,0.5161250366415403,12,0.217498779296875,-0.2625007629394531,-1.0662508010864258,-1.7450008392333984,2.1849994659423864,3,0.09930869601522363,1.9655294883683738,21.545000076293945,-1.4838690822281493,21.80500030517578,1.8888835066091032,22.0,0.09930869601522363
4908,2011-12-16,21.739999771118164,22.040000915527344,21.725000381469727,21.854999542236328,13281200.0,0.0018432722014933844,-3.3448783888662343,-5.749856952126645,62.67496130428156,59.55504328577193,0.10037486478638513,-0.36752999158586164,-0.5860769422618297,-1.9276071414445326,6.6937755418729346,0.3400001525878906,0.3344892387243199,0.2569997787475593,-0.762248821194774,1.2762483786898926,-0.25262452122360557,0.7666240787187242,-0.4050006866455078,34.76398011774799,-31.853975619959087,0.5096242999711662,12,0.17749977111816406,-0.30249977111816406,-0.8912496566772461,-1.7849998474121094,2.4300003051757812,4,0.1048758376563792,-1.5217355248536315,21.700000762939453,1.9655294883683738,21.545000076293945,-1.4838690822281493,21.80500030517578,0.1048758376563792
4909,2011-12-19,21.809999465942386,22.0,21.655000686645508,21.93000030517578,10464200.0,0.0032198572015267324,1.6538385357444154,1.0434876353805274,61.35265047622272,61.019205944613965,-0.016860596600320576,-0.39476242501298486,-0.5993248382694141,-1.9888267296089843,7.230309371017796,0.3449993133544922,0.34898221523911843,0.28699951171875426,-0.7167640959930921,1.2907631194306006,-0.21488229213716892,0.7888813155746774,-0.3818003082275432,40.77253289150581,-24.003843100959706,0.5018818038559228,12,0.10750007629394176,-0.37249946594238637,-0.8549995422363317,-1.8549995422363317,2.114999771118164,0,0.10087119746953155,-3.3448783888662343,21.739999771118164,-1.5217355248536315,21.700000762939453,1.9655294883683738,21.545000076293945,0.10087119746953155
4910,2011-12-20,22.53000068664551,22.57500076293945,22.049999237060547,22.065000534057614,12999200.0,0.033012436420617464,-1.1212065165456615,-3.874974171501406,62.38245001435001,61.745878727735246,-0.7069552365579028,-1.0347115217543106,-1.279795155966216,-2.6966501323541685,7.406892827224795,0.7650012969970632,0.3859062749610196,0.9225007057189991,-0.1228477087846116,1.9678491202226098,0.399826498467192,1.4451749129708062,-1.016057461547856,96.37096650146646,33.469534309713445,0.5226742072518056,12,-0.5750007629394567,-1.0550003051757848,-1.4662504196167028,-2.5750007629394567,1.7099990844726527,1,0.06857523431899959,1.6538385357444154,21.809999465942386,-3.3448783888662343,21.739999771118164,-1.5217355248536315,21.700000762939453,0.06857523431899959
4911,2011-12-21,22.6200008392334,22.72500038146973,22.26499938964844,22.5049991607666,9242800.0,0.003994680419217023,1.8307686890382846,0.24731535640745497,62.79070042523498,62.543099914958155,-0.7714831972460736,-1.0626302210286553,-1.3350123871808002,-2.771510245000357,8.048226227755634,0.46000099182128906,0.3847478616564999,0.9385007858276353,-0.17483078934264284,2.0518323609979134,0.3818349982424962,1.4951665734127744,-0.9999518603515654,90.86960199425776,30.664939609385044,0.5566657875851393,12,-0.590001106262207,-1.0700006484985352,-1.4112505912780762,-2.6650009155273438,1.3399982452392578,2,0.046419062692489854,-1.1212065165456615,22.53000068664551,1.6538385357444154,21.809999465942386,-3.3448783888662343,21.739999771118164,0.046419062692489854
4912,2011-12-22,22.5,22.6299991607666,22.32999992370605,22.60000038146973,7896000.0,-0.0053050766923607995,2.7500387435179556,-0.8695558430358222,58.55572236937377,62.22277220427462,-0.5405900921555329,-0.8379171839764155,-1.1838072546499205,-2.6274130176494666,8.624631181978327,0.2999992370605504,0.4265843805215823,0.7247499465942369,-0.32812858711241333,1.777628480300887,0.19831067974091354,1.2511892134475602,-0.74735685280762,78.97192096800619,21.470482133736688,0.5264392668533244,12,-0.4700002670288086,-0.9499998092651367,-1.2024998664855957,-2.5450000762939453,1.6200008392333984,3,0.05888892279730884,1.8307686890382846,22.6200008392334,-1.1212065165456615,22.53000068664551,1.6538385357444154,21.809999465942386,0.05888892279730884
4913,2011-12-23,22.72500038146973,22.72500038146973,22.45499992370605,22.545000076293945,5067800.0,0.010000016954210267,1.9999999999999605,-1.799996185317258,59.57120040752383,61.71058039389713,-0.7250448248773083,-0.929009429903676,-1.3675755198844293,-2.8321129936721867,8.948321971206866,0.270000457763679,0.4350021442487382,0.8345003128051793,-0.09062267723955486,1.7596233028499135,0.37193881778281224,1.2970618078275464,-0.8556743661640667,100.0,45.236102679016575,0.4625614950223668,12,-0.6950006484985387,-1.1750001907348668,-1.1487503051757848,-2.7700004577636754,1.104999542236321,4,0.05104509693905168,2.7500387435179556,22.5,1.8307686890382846,22.6200008392334,-1.1212065165456615,22.53000068664551,0.05104509693905168
4914,2011-12-27,22.96999931335449,23.04999923706055,22.67499923706055,22.70000076293945,5791200.0,0.010781030925065771,-1.3437382653944165,1.4999894036366423,66.8702141587519,62.657959809452976,-0.914107654534881,-1.067687621034917,-1.5858597522611184,-3.036179884495411,10.162747820131518,0.375,0.49378547132413075,0.977249240875242,0.04939658756333998,1.905101894187144,0.513322914219291,1.441175567531193,-0.9979923741091383,92.00000762939385,36.01064191697476,0.4639263266559517,12,-0.7775001525878871,-1.2574996948242152,-1.5199990272521937,-3.014999389648434,1.1900005340576207,1,0.05224208963044208,1.9999999999999605,22.72500038146973,2.7500387435179556,22.5,1.8307686890382846,22.6200008392334,0.05224208963044208
4915,2011-12-28,22.88999938964844,23.17499923706055,22.70499992370605,23.15999984741211,7831000.0,-0.003482800439595035,2.133336724183944,-1.0000070642921095,64.48168684016963,62.89676546855482,-0.7420496769592333,-0.8928818664615399,-1.462437815598875,-2.913860519394845,11.380998485833995,0.4699993133544993,0.48040879230560307,0.8079993247985868,-0.10356026475123414,1.7195589143484078,0.3522195300236781,1.2637791195734955,-0.7670735287089627,68.68133019773549,13.341831228650364,0.45577979477490976,12,-0.514999389648441,-1.1149997711181676,-1.4462490081787145,-2.9349994659423864,1.2550010681152308,2,0.04521624617780318,-1.3437382653944165,22.96999931335449,1.9999999999999605,22.72500038146973,2.7500387435179556,22.5,0.04521624617780318
4916,2011-12-29,23.22500038146973,23.25,22.95499992370605,23.040000915527344,7664400.0,0.014635255603055564,1.5106528038179952,-0.685182045521999,78.9049796826003,64.17606285316764,-0.9093044344833494,-1.1709618987889314,-1.770022259693139,-3.182848260688541,12.044197905338189,0.36000061035155895,0.46432238041291285,1.068750286102297,0.04008805956783945,2.0974125126367547,0.5544191728350683,1.5830813993695259,-0.9337427803508795,97.28265038509821,34.121515212619386,0.5143311132672296,12,-0.7725000381469762,-1.4125003814697301,-1.883750438690189,-3.2700004577636754,0.979999542236321,3,0.04370287935315864,2.133336724183944,22.88999938964844,-1.3437382653944165,22.96999931335449,1.9999999999999605,22.72500038146973,0.04370287935315864
4917,2011-12-30,23.0049991607666,23.2450008392334,23.0049991607666,23.239999771118164,5366600.0,-0.009472603534536828,-1.0425621712875788,-1.2702772365015789,68.46843874600407,64.81978256891458,-0.5416860608710721,-0.9019037421444196,-1.4999336033931314,-2.913330232645194,12.743237445558547,0.24000167846679688,0.49254457909623994,0.7882491111755385,-0.2919908132402398,1.8684890355913168,0.24812914896764937,1.3283690733834277,-0.5411679278491448,69.18228733064798,7.285829827617384,0.5401199622078886,12,-0.5524988174438477,-1.1924991607666016,-1.6637492179870605,-3.049999237060547,1.3550014495849574,4,0.041512712825251485,1.5106528038179952,23.22500038146973,2.133336724183944,22.88999938964844,-1.3437382653944165,22.96999931335449,0.041512712825251485
4918,2012-01-03,22.645000457763672,23.520000457763672,22.63999938964844,23.42499923706055,12922400.0,-0.01564871619803765,-1.2278482235120394,3.319135121096048,60.353131785167164,64.70872493657507,-0.04449149284184273,-0.5139098900721066,-1.0941263705642008,-2.495186396898081,12.836642940883886,0.8800010681152308,0.5224408790465134,0.39375038146972585,-0.6953286253576749,1.4828293882971266,-0.1507891219439763,0.938289884883428,-0.03965884677135634,0.5683025051255919,-56.56745293493354,0.5445395034137008,1,0.1399993896484375,-0.6975002288818359,-1.3037505149841309,-2.690000534057617,1.9549999237060582,1,0.06513580709441036,-1.0425621712875788,23.0049991607666,1.5106528038179952,23.22500038146973,2.133336724183944,22.88999938964844,0.06513580709441036
4919,2012-01-04,23.084999084472656,23.315000534057614,22.63999938964844,22.70499992370605,13886800.0,0.019430276785803002,-1.6470621234390692,-0.48717917367659375,69.04759742235507,65.44929687079785,-0.31805902605058733,-0.9236892846832134,-1.4999900043200576,-2.892652437463635,12.865251546052503,0.6750011444091726,0.5364023583983091,0.784499073028563,-0.3632852420293382,1.9322833880864643,0.2106069154996142,1.3583912305575119,0.4350013732910156,50.56808576122606,-8.691202973178747,0.5738921575289504,1,-0.19249916076660156,-0.9874992370605469,-1.7787489891052246,-3.1299991607666016,1.3250007629394531,2,0.03227207575392521,-1.2278482235120394,22.645000457763672,-1.0425621712875788,23.0049991607666,1.5106528038179952,23.22500038146973,0.03227207575392521
4920,2012-01-05,23.18000030517578,23.20000076293945,22.774999618530273,23.09499931335449,9731800.0,0.004115279379284242,5.799914552085411,0.22368731459778168,75.58684521112464,66.8710907358967,-0.34772889288396414,-0.964577081724336,-1.5663020645213024,-2.9461327389347964,13.42749047265436,0.42500114440917613,0.586739962460225,0.8137502670288086,-0.37877831129921447,2.0062788453568317,0.21748597786479706,1.4100145561928201,0.3400001525878906,61.363665919622534,-2.982851181125895,0.5962642891640118,1,-0.25500011444091797,-0.9774999618530273,-1.9025001525878906,-3.2250003814697266,1.4449996948242188,3,0.04227780540699588,-1.6470621234390692,23.084999084472656,-1.2278482235120394,22.645000457763672,-1.0425621712875788,23.0049991607666,0.04227780540699588
4921,2012-01-06,23.36000061035156,23.45499992370605,23.114999771118164,23.190000534057614,8105400.0,0.007765327989904591,-1.1249903142937432,1.999977560866067,75.77638537431409,68.78449773644563,-0.46010645373539916,-1.0885505133311497,-1.6946201568552972,-3.091606472644205,14.466441805067593,0.3400001525878871,0.6529429594849745,0.9227505683898904,-0.3304661346166924,2.1759672713964733,0.29614221688659725,1.5493589198931836,0.1423998260498074,81.81822122616312,12.746191851050455,0.6266083515032921,1,-0.37250041961669567,-0.9325008392333949,-2.1237506866455043,-3.4050006866455043,1.1999988555908274,4,0.033604444644759646,5.799914552085411,23.18000030517578,-1.6470621234390692,23.084999084472656,-1.2278482235120394,22.645000457763672,0.033604444644759646
4922,2012-01-09,23.295000076293945,23.399999618530273,23.13500022888184,23.364999771118164,7261600.0,-0.0027825570359278906,2.7857220708446357,-0.4117627259365639,73.95992278918212,70.383244667741,-0.30226187588552733,-0.9240409997525205,-1.5795614661075135,-2.99585911117736,15.739489296044606,0.26499938964843395,0.6655715203957939,0.7645000457763658,-0.45009491630839804,1.9790950078611296,0.15720256473398564,1.371797526818746,0.1901523391723643,74.43180586682378,0.9779022372769361,0.6072974810423818,1,-0.21500015258789062,-0.8675003051757812,-2.0762500762939453,-3.3400001525878906,0.9449996948242188,0,0.03906417018380548,-1.1249903142937432,23.36000061035156,5.799914552085411,23.18000030517578,-1.6470621234390692,23.084999084472656,0.03906417018380548
4923,2012-01-10,23.40999984741211,23.63999938964844,23.19499969482422,23.524999618530273,7868000.0,0.004936671849818719,1.5797135101365782,1.6428610354223434,74.31609435628206,71.21056468968878,-0.34629239425201774,-0.9764803987737238,-1.669053316999232,-3.077614320797988,17.098668299792973,0.4449996948242223,0.6757926099228726,0.8079998016357415,-0.4380988238271577,2.0540984270986407,0.1849504889042919,1.431049114367191,-0.7700004577636683,77.00004577636683,-0.5635487451534686,0.6230493127314495,1,-0.2700004577636683,-0.9225006103515625,-2.1912498474121094,-3.4549999237060547,0.8500003814697301,1,0.04058098116751885,2.7857220708446357,23.295000076293945,-1.1249903142937432,23.36000061035156,5.799914552085411,23.18000030517578,0.04058098116751885
4924,2012-01-11,23.559999465942386,23.604999542236328,23.23500061035156,23.31999969482422,8201000.0,0.006407501901238177,1.242418287431747,-2.086958685087852,68.9337925927589,71.70524310664315,-0.45125331971325267,-1.0578530948477756,-1.7820882859782579,-3.1616245071945173,18.53129902580859,0.3699989318847692,0.7210705993729931,0.8799994468689007,-0.4022106018602152,2.1622094955980167,0.238894422504341,1.5211044712334605,-0.9000000762939457,90.75145145961827,14.923811953216784,0.6411050243645586,1,-0.4200000762939453,-1.0725002288818395,-2.2812495231628453,-3.6049995422363317,0.6650009155273438,2,0.04414265446103838,1.5797135101365782,23.40999984741211,2.7857220708446357,23.295000076293945,-1.1249903142937432,23.36000061035156,0.04414265446103838
4925,2012-01-12,23.79999923706055,23.815000534057614,23.524999618530273,23.665000915527344,8973400.0,0.010186747731683932,2.5151431081519555,0.5624935428239978,70.55745736545401,70.77774062696022,-0.6130651103374127,-1.202375679400486,-1.9793158135991753,-3.336363560314144,19.431004867653805,0.2900009155273402,0.7564299051872148,1.0202492713928244,-0.2855330192468273,2.326031562032476,0.36735812607300034,1.6731404167126485,-1.1203998474121093,97.85695990757644,22.943420123350435,0.6528911453198256,1,-0.5724992752075231,-1.2249994277954137,-2.507499217987064,-3.8449993133544957,0.32999992370605113,3,0.02563027856747513,1.242418287431747,23.559999465942386,1.5797135101365782,23.40999984741211,2.7857220708446357,23.295000076293945,0.02563027856747513
4926,2012-01-13,23.68000030517578,23.79999923706055,23.46999931335449,23.75,9538200.0,-0.005041972089558366,2.8823938605151356,-0.5185227047952617,70.55750425664553,71.0098590170315,-0.4712991565757818,-0.9636327608752353,-1.7988427226473114,-3.149462615360502,21.019962219239524,0.3299999237060618,0.7446786129853677,0.7935003280639634,-0.4339919543183086,2.0209926104462355,0.1797541868728274,1.4072464692550994,-0.9549848697509731,80.14703407420737,5.509455678471767,0.6137461411911361,1,-0.4525003433227539,-1.1050004959106445,-2.387500286102295,-3.7250003814697266,0.4850006103515625,4,0.03990708119280173,2.5151431081519555,23.79999923706055,1.242418287431747,23.559999465942386,1.5797135101365782,23.40999984741211,0.03990708119280173
4927,2012-01-17,23.854999542236328,23.9950008392334,23.76499938964844,23.96999931335449,7536600.0,0.007390170388735129,1.787848663144832,1.6428610354222926,70.03546183236828,72.08567346672052,-0.5733387201596685,-1.0212679359511334,-1.9092815123303062,-3.2705528029183917,22.647355977530445,0.3150005340576172,0.7558608257535262,0.8607496261596665,-0.3049904573733926,2.0264897096927257,0.277879584393137,1.4436196679261961,-1.0863847028662086,82.49986290951313,10.613150979772087,0.5828700417665287,1,-0.5374994277954102,-1.1899995803833008,-2.562499523162842,-3.8999996185302734,0.375,1,0.02955355008319427,2.8823938605151356,23.68000030517578,2.5151431081519555,23.79999923706055,1.242418287431747,23.559999465942386,0.02955355008319427
4928,2012-01-18,24.020000457763672,24.07500076293945,23.809999465942386,23.93000030517578,11219400.0,0.006916827444712448,1.6500028610120585,-0.7826115801171191,69.16060642553796,72.09823002262972,-0.5842215762118563,-1.0611021151863191,-2.0100197498534804,-3.385247384069153,24.135854788061263,0.2650012969970632,0.6955927178363552,0.9117505073547356,-0.18120423406649877,2.00470524877597,0.3652731366441202,1.458227878065351,-1.1778024584017572,93.45234581132735,23.11387828875607,0.5464773707106166,1,-0.5950002670288086,-1.3150005340576172,-2.652500629425049,-4.065000534057617,0.12999916076660156,2,0.009159005377261886,1.787848663144832,23.854999542236328,2.8823938605151356,23.68000030517578,2.5151431081519555,23.79999923706055,0.009159005377261886
4929,2012-01-19,24.01000022888184,24.024999618530273,23.85000038146973,23.989999771118164,10540800.0,-0.00041632925442347535,6.000076295109341,0.2222269317170742,70.9737978882008,71.58566920897152,-0.4796518194225392,-0.9252717501891148,-1.9795199424922352,-3.316903850077299,25.835760458395885,0.17499923706054332,0.7010891067200049,0.791750240325932,-0.18802544761586049,1.7715259282677245,0.301862396355034,1.28163808429683,-1.0691780084337204,89.25613581550898,17.935241253811213,0.48988784397089663,1,-0.4149999618530309,-1.3050003051757848,-2.590000152587894,-4.055000305175785,0.10499954223632457,3,0.010412328097326506,1.6500028610120585,24.020000457763672,1.787848663144832,23.854999542236328,2.8823938605151356,23.68000030517578,0.010412328097326506
4930,2012-01-20,24.07500076293945,24.19499969482422,23.90500068664551,23.96999931335449,9582200.0,0.0027072275484369968,-1.4680902870779635,5.249952317374616,67.7083440952847,70.68922017796827,-0.4518637426102039,-0.9155297004644716,-2.0234877024643474,-3.330334868209601,26.87589019407407,0.2899990081787074,0.7654802376161491,0.7795007705688448,-0.21530631676310108,1.7743078579007907,0.28209722690287364,1.276904314234816,-1.0434442590920234,83.44843189716593,14.774890649949953,0.49740354366597234,1,-0.41000080108642223,-1.310001373291012,-2.5037508010864222,-4.120000839233395,0.37999916076660156,4,0.006230513552514028,6.000076295109341,24.01000022888184,1.6500028610120585,24.020000457763672,1.787848663144832,23.854999542236328,0.006230513552514028
4931,2012-01-23,23.670000076293945,24.10000038146973,23.55500030517578,24.07500076293945,15163000.0,-0.0168224578945374,1.3956051326550498,-3.857096147208918,62.862691509676274,69.45619448024539,0.001938627211998778,-0.45095298532812933,-1.6038222169460994,-2.880865338823238,27.369147966571393,0.5450000762939489,0.7541813474611274,0.3220001220703139,-0.6327246061663274,1.2767248503069553,-0.15536224204800675,0.7993624861886346,-0.5220992533488413,17.968731373530744,-48.548551877182476,0.47736236411832006,1,0.024999618530273438,-0.9050006866455078,-1.978750228881836,-3.640000343322754,0.610000610351566,0,0.019433843810307216,-1.4680902870779635,24.07500076293945,6.000076295109341,24.01000022888184,1.6500028610120585,24.020000457763672,0.019433843810307216
4932,2012-01-24,23.82500076293945,23.899999618530273,23.520000457763672,23.6299991607666,10309200.0,0.006548402456522995,1.202898069980484,-0.48148462114468527,74.78991125223001,69.50884080201739,-0.07819864304988045,-0.5287052683117821,-1.7193268948976517,-2.9936370193757433,27.851272827080738,0.37999916076660156,0.7201324182980855,0.4107507705688427,-0.4778040827471024,1.2993056238847878,-0.03352665608912986,0.8550281972268152,-0.5723900528064334,45.18528146846178,-28.448297673583284,0.44427742665797254,1,-0.11000061035155895,-0.9400005340576136,-2.1475009918212855,-3.795001029968258,0.5299987792968786,1,0.014270729976923135,1.3956051326550498,23.670000076293945,-1.4680902870779635,24.07500076293945,6.000076295109341,24.01000022888184,0.014270729976923135
4933,2012-01-25,23.88500022888184,24.045000076293945,23.67499923706055,24.045000076293945,14279000.0,0.0025183405675150983,3.6250149011753603,-0.8205052965169133,70.00000953673427,69.62730935134798,-0.07122343029394429,-0.5242217219275247,-1.7475066335636065,-3.011587888443305,28.320103241711582,0.3700008392333949,0.6739864739459662,0.41275024414062855,-0.4369589298424579,1.262459418123715,-0.012104342850914662,0.8376048311321718,-0.5381506202797048,54.074101284565955,-21.548601514265926,0.42485458699154405,1,-0.05250072479248402,-0.9600000381469762,-2.2075004577636754,-3.855000495910648,0.5599994659423793,2,0.014444182962046304,1.202898069980484,23.82500076293945,1.3956051326550498,23.670000076293945,-1.4680902870779635,24.07500076293945,0.014444182962046304
4934,2012-01-26,24.170000076293945,24.2450008392334,23.53000068664551,24.03000068664551,24982200.0,0.011932168502451379,3.931019967904003,-0.8749970197649163,72.60272898846983,69.85456175390529,-0.29121994555872277,-0.7533348861580969,-2.0099365194573267,-3.249022053699292,28.49811821750764,0.7150001525878871,0.648024904866265,0.6377500534057603,-0.2318689004703849,1.5073690072819055,0.20294057646768948,1.0725595303438311,-0.738335459069603,89.65507262390526,11.723542675640289,0.4348094769380725,1,-0.3125,-1.2199993133544922,-2.4925003051757812,-3.7100000381469727,0.35000038146972656,3,-0.0008274910095382726,3.6250149011753603,23.88500022888184,1.202898069980484,23.82500076293945,1.3956051326550498,23.670000076293945,-0.0008274910095382726
4935,2012-01-27,23.92499923706055,23.96500015258789,23.45499992370605,23.94499969482422,26973400.0,-0.010136567582128109,15.999618539004505,-0.14286103542232156,62.52767980241424,68.96235903676849,-0.029751910306369922,-0.4498845735144563,-1.7334640214666237,-2.9518088263490903,28.43721379849583,0.7150001525878942,0.6070055378021237,0.3409992218017628,-0.49002185951891164,1.1720203031224372,-0.07451131885857265,0.7565097624620982,0.320001602172848,59.49351502216448,-17.205028395558948,0.4155105406603367,1,-0.07499885559082387,-0.7774991989135778,-2.2474994659423864,-3.2524995803833043,0.24000167846679332,4,0.007941506378955188,3.931019967904003,24.170000076293945,3.6250149011753603,23.88500022888184,1.202898069980484,23.82500076293945,0.007941506378955188
4936,2012-01-30,24.239999771118164,24.239999771118164,23.625,23.684999465942386,16458600.0,0.013166166942637503,1.216214172795381,-27.74938012588688,68.86226131502697,68.83200342373055,-0.28716079999527366,-0.721960309585107,-2.0189700703884697,-3.214310905008677,28.441281456311284,0.6149997711181641,0.5996718895274107,0.6052497863769517,-0.2568498455712245,1.4673494183251279,0.1741999704028636,1.0362996023510398,-0.7849998474121129,99.36695413676881,21.457119398617266,0.4310498159740885,1,-0.3899993896484375,-0.9849996566772461,-2.5249996185302734,-3.3124990463256836,0.5050010681152344,0,0.008869643342326317,15.999618539004505,23.92499923706055,3.931019967904003,24.170000076293945,3.6250149011753603,23.88500022888184,0.008869643342326317
4937,2012-01-31,23.959999084472656,24.309999465942386,23.90999984741211,24.270000457763672,11731200.0,-0.011551183551541389,1.0512833052936152,-0.5585607258230842,60.29960352894959,67.84744754633185,0.010393367377410812,-0.3865643841130293,-1.69584029555908,-2.8943234923833145,28.48553621971369,0.399999618530277,0.5593338133479087,0.27749910354614116,-0.5424976316258068,1.097495838718089,-0.1324992640398328,0.6874974711321151,-0.5049991607666051,59.06426095220241,-18.177410831084238,0.4099983675859745,1,-0.0774993896484375,-0.6399993896484375,-2.169999122619629,-2.6674985885620117,1.2250003814697301,1,0.013355660033402605,1.216214172795381,24.239999771118164,15.999618539004505,23.92499923706055,3.931019967904003,24.170000076293945,0.013355660033402605
4938,2012-02-01,24.1200008392334,24.21500015258789,23.770000457763672,24.170000076293945,16545600.0,0.006677869819470494,5.35716621253406,0.16128714698824834,60.44777075412749,66.67788897587926,-0.14967110103277292,-0.4536561459232651,-1.7940067013981356,-3.0109264192373573,29.2573130264959,0.44499969482421875,0.5320501707069738,0.363750839233397,-0.31682090202220436,1.0443225804889984,0.023464968605598102,0.7040367098611959,-0.630800933837893,77.77792649899813,2.1524061147805327,0.34028587062779986,2,-0.2375011444091797,-0.7375011444091797,-2.330000877380371,-2.65000057220459,1.7999992370605469,2,0.009742897795454564,1.0512833052936152,23.959999084472656,1.216214172795381,24.239999771118164,15.999618539004505,23.92499923706055,0.009742897795454564
4939,2012-02-02,23.82999992370605,24.2450008392334,23.70499992370605,24.114999771118164,11977800.0,-0.012023254785946569,-1.0186955870713676,5.700083924620503,50.5494620658431,64.77134652816353,0.1252868859593299,-0.1106531431974993,-1.4441041994316102,-2.6659188943677954,29.993542828119544,0.5400009155273473,0.48767566717664934,0.03649988174437979,-0.5665109758617923,0.6395107393505519,-0.26500554705870627,0.33800531054746585,-0.3079680358886705,43.859672605104635,-27.757671879870315,0.3015054288030853,2,0.052499771118167615,-0.3550004959106374,-2.039999961853024,-2.329999923706051,1.7250003814697301,3,0.02580779576530201,5.35716621253406,24.1200008392334,1.0512833052936152,23.959999084472656,1.216214172795381,24.239999771118164,0.02580779576530201
4940,2012-02-03,24.15999984741211,24.20000076293945,23.96999931335449,23.98500061035156,9995800.0,0.013848087484791494,-1.2438965388908787,-0.6140327394895043,58.16324015025208,64.24918526600528,-0.21387968449418793,-0.38311187768745114,-1.703652418757457,-2.9411492538128527,30.769559403056057,0.37000083923339844,0.4423268352315546,0.31749982833862234,-0.2325480496878214,0.8675477063650661,0.04247588932540225,0.5925237673518424,-0.6064492564697268,78.1022283975192,7.251378170775425,0.275023939013221,2,-0.2775001525878906,-0.6850004196166957,-2.207500457763672,-2.497500419616699,2.010000228881836,4,0.014900687608660146,-1.0186955870713676,23.82999992370605,5.35716621253406,24.1200008392334,1.0512833052936152,23.959999084472656,0.014900687608660146
4941,2012-02-06,24.145000457763672,24.25,23.9950008392334,24.059999465942386,7415200.0,-0.0006208356681774996,-1.3721045767869342,0.48572207084465646,55.21583178047156,62.074287546921006,-0.139036930118138,-0.322839008803701,-1.6265944091542437,-2.8752225961980713,31.204794978882,0.25499916076660156,0.39124316835412287,0.2632504463195815,-0.25281049898895347,0.7793113916281165,0.005219973665312239,0.5212809189738508,-0.5611919118212896,72.72741602930672,3.2116989011364865,0.2580304726542681,2,-0.2625007629394531,-0.6700010299682582,-2.070000648498535,-2.4200010299682617,2.1949996948242188,0,0.0008283477897901292,-1.2438965388908787,24.15999984741211,-1.0186955870713676,23.82999992370605,5.35716621253406,24.1200008392334,0.0008283477897901292
4942,2012-02-07,24.20499992370605,24.29999923706055,24.059999465942386,24.125,6351800.0,0.00248496437377721,-1.2857013106148765,0.9411645910467832,53.45792753229468,60.23627843531661,-0.1558546950458073,-0.32798393540316795,-1.6059560321082138,-2.8863029681666283,31.699963843652277,0.23999977111816406,0.35162494199525085,0.27774991989135245,-0.1773555750643574,0.7328554148470623,0.050197172413497526,0.5053026673692074,-0.5921437409636674,84.03371042246918,16.821016285877803,0.22755274747785503,2,-0.3225002288818324,-0.7300004959106374,-2.072499752044674,-2.4425001144409144,2.3299999237060582,1,0.02230947809251904,-1.3721045767869342,24.145000457763672,-1.2438965388908787,24.15999984741211,-1.0186955870713676,23.82999992370605,0.02230947809251904
4943,2012-02-08,24.36000061035156,24.40500068664551,24.13999938964844,24.23500061035156,7672200.0,0.006403664000581122,1.4651265946308762,1.56250149011761,56.20566860219335,58.41438283684145,-0.26417122489208467,-0.430221430311466,-1.6702464052393964,-2.9951380654256,31.9141499749924,0.2650012969970703,0.3583832105209872,0.385250568389889,-0.03986244333137634,0.8103635801111544,0.17269406252925634,0.5978070742505217,-0.7192586962811767,93.57142467888363,27.943041951258976,0.21255650586063315,2,-0.4300003051757777,-0.8375005722045827,-2.227500438690182,-2.5975008010864222,2.244998931884769,2,0.0338669472463089,-1.2857013106148765,24.20499992370605,-1.3721045767869342,24.145000457763672,-1.2438965388908787,24.15999984741211,0.0338669472463089
4944,2012-02-09,24.60000038146973,24.68000030517578,24.3799991607666,24.43000030517578,9513600.0,0.0098522071061109,-1.2222112334786202,1.360000610351591,58.764587691729744,57.996261491209836,-0.48808869959188783,-0.6201051475098289,-1.8311569174725264,-3.1881458512092387,32.32278982745096,0.3199996948242223,0.3300614123620207,0.573250293731693,0.10911216841446958,1.0373884190489164,0.3411812310730795,0.8053193563903065,-0.9134029410448399,88.73242085185888,24.310635292421253,0.23206906265861185,2,-0.4475002288818395,-0.9400005340576207,-2.2337503433227575,-2.7025003433227575,2.1749992370605433,3,0.05365852334776888,1.4651265946308762,24.36000061035156,-1.2857013106148765,24.20499992370605,-1.3721045767869342,24.145000457763672,0.05365852334776888
4945,2012-02-10,24.40999984741211,24.45000076293945,24.25,24.399999618530273,8176400.0,-0.0077235988256626475,3.44435967533458,0.058824849375622865,63.309326851102824,57.37926877299604,-0.24815167149570527,-0.4027088213884369,-1.568447133782346,-2.967428902176046,32.24360329658155,0.3500003814697301,0.31797545108976877,0.3527497291564927,-0.1285039712634557,0.8340034295764411,0.11212287894651851,0.5933765793664669,-0.6439301778071496,60.58384404837152,-9.312667590350685,0.24062685020997474,2,-0.2174997329711914,-0.682499885559082,-1.9149999618530273,-2.5124998092651367,2.4549999237060547,4,0.04690702437202443,-1.2222112334786202,24.60000038146973,1.4651265946308762,24.36000061035156,-1.2857013106148765,24.20499992370605,0.04690702437202443
4946,2012-02-13,24.625,24.63500022888184,24.364999771118164,24.524999618530273,7716600.0,0.008807871934939149,3.499976158308622,9.999809269502194,64.08447393517712,57.799809929243544,-0.4501325821926869,-0.5726416171233168,-1.7272116962372408,-3.1495119151657995,32.45154146468307,0.2700004577636754,0.27856005385033455,0.5204998970031731,0.010495639974788418,1.0305041540315578,0.26549776848898077,0.7755020255173655,-0.785815879549375,91.12899504397657,17.35871075032088,0.25500212851419285,2,-0.43249988555908203,-0.7274999618530273,-2.0612497329711914,-2.7274999618530273,2.2800006866455114,0,0.06274111984950026,3.44435967533458,24.40999984741211,-1.2222112334786202,24.60000038146973,1.4651265946308762,24.36000061035156,0.06274111984950026
4947,2012-02-14,24.559999465942386,24.559999465942386,24.32999992370605,24.48500061035156,6621200.0,-0.002639615596248257,5.133414714783058,0.7499856949398944,61.86288299425718,57.95704462259129,-0.32527799365317733,-0.47654909341487084,-1.6073445233830448,-3.042217414959442,32.3144220020407,0.29500007629394887,0.28336293784012057,0.42024936676025604,-0.11402308898362534,0.9545218225041374,0.15311313888831535,0.6873855946321967,-0.6535500507137506,77.77766004040798,1.4533190993157774,0.26713622787194136,2,-0.3674993515014684,-0.6524991989135778,-1.8524994850158727,-2.6624994277954137,3.0450000762939418,1,0.07247559956643523,3.499976158308622,24.625,3.44435967533458,24.40999984741211,-1.2222112334786202,24.60000038146973,0.07247559956643523
4948,2012-02-15,24.239999771118164,24.60000038146973,24.20499992370605,24.524999618530273,8092600.0,-0.01302930381851064,-1.2253575611695509,-3.8000559497465947,51.21527041919212,58.03102332851896,0.015124082742694611,-0.14674628713868998,-1.2402234453948964,-2.671056341668166,31.873089025235757,0.395000457763679,0.23372170740188025,0.08924970626831197,-0.4436991025306227,0.6221985150672467,-0.17722469813115538,0.3557241106677793,-0.2716662846937581,7.368383011360451,-64.49086769531709,0.2664744043994667,2,0.08500003814697266,-0.30249977111816406,-1.4862499237060547,-2.3424997329711914,3.4349994659423864,2,0.09467822186320429,5.133414714783058,24.559999465942386,3.499976158308622,24.625,3.44435967533458,24.40999984741211,0.09467822186320429
4949,2012-02-16,24.26000022888184,24.395000457763672,24.165000915527344,24.18000030517578,9766400.0,0.0008251014006817048,-3.1818591666522167,-0.28070163697448747,56.30885920630001,57.82498100141317,0.06988256028386886,-0.1550042047397504,-1.2165730854015244,-2.640058064113841,31.352670835277674,0.22999954223632812,0.229808428660629,0.09675016403198455,-0.43402159538353047,0.6275219234474996,-0.16863571567577296,0.36213604373974206,-0.2347333969573242,20.212649392285975,-51.01270112680266,0.26538587970775834,2,0.07750034332275035,-0.3024997711181676,-1.4462509155273473,-2.302500724792484,3.6949996948242116,3,0.09666114143571769,-1.2253575611695509,24.239999771118164,5.133414714783058,24.559999465942386,3.499976158308622,24.625,0.09666114143571769
4950,2012-02-17,24.22500038146973,24.51000022888184,24.21500015258789,24.334999084472656,12705800.0,-0.0014426977362697047,-3.5384920110920923,-1.3749850988244898,49.684223883018355,57.21035790169615,0.1285955717609184,-0.11403732870858718,-1.1298532050797725,-2.5599724632665506,30.625801428642298,0.29500007629394887,0.21344144521914288,0.05425033569336435,-0.4755090547460412,0.5840097261327699,-0.2106293595263402,0.3191300309130689,-0.1473548716851134,12.765862467788741,-52.63191181776104,0.26487969521970345,2,0.14499950408935192,-0.15750026702881215,-1.411251068115238,-2.2675008773803746,3.9049987792968714,4,0.10526312474327537,-3.1818591666522167,24.26000022888184,-1.2253575611695509,24.239999771118164,5.133414714783058,24.559999465942386,0.10526312474327537
4951,2012-02-21,24.1299991607666,24.434999465942386,24.03499984741211,24.209999084472656,8291600.0,-0.00392161895591947,-1.9629760449854385,0.7272806089716036,53.88127257351329,57.25739623960933,0.247245593384136,0.01812196533906274,-0.9855873875907157,-2.4228542583063657,30.76510661357153,0.399999618530277,0.25159192794428975,-0.06375083923339986,-0.5391219298807925,0.41162025141399283,-0.3014363845570962,0.1739347060902965,0.5500011444091797,16.814021868659655,-47.34486001137515,0.23768554532369582,2,0.22750091552734375,-0.062499046325683594,-1.2287492752075195,-2.0849990844726562,3.8850002288818395,1,0.11334441381989135,-3.5384920110920923,24.22500038146973,-3.1818591666522167,24.26000022888184,-1.2253575611695509,24.239999771118164,0.11334441381989135
4952,2012-02-22,24.165000915527344,24.21999931335449,23.934999465942386,24.145000457763672,8649400.0,0.0014505493567380512,3.384705675215812,-0.2500059604701619,51.08958793043409,56.688942831636076,0.2301790874895886,0.010433106829545125,-0.953460745712654,-2.4117548287577506,30.889398608625807,0.28499984741210227,0.24036679226096425,-0.04574909210204936,-0.488816024315021,0.3973178401109223,-0.2672825582085352,0.17578437400443647,0.5020993804931635,34.586636531555286,-26.699092531765068,0.22153346610648672,2,0.14249897003173828,-0.09750080108642578,-1.2637510299682617,-2.1200008392333984,3.6999988555908203,2,0.11338711637943977,-1.9629760449854385,24.1299991607666,-3.5384920110920923,24.22500038146973,-3.1818591666522167,24.26000022888184,0.11338711637943977
4953,2012-02-23,24.229999542236328,24.274999618530273,24.0,24.170000076293945,8253400.0,0.002689783747006569,2.6666709052299633,2.999904634751097,60.86954268257918,56.92282671950824,0.16181735233568517,-0.028874202169962615,-0.9669224759500352,-2.4197469582357094,30.800284453639104,0.27499961853027344,0.24439686612704747,0.001999568939208274,-0.41368524470934886,0.4176843825877654,-0.20584283788507207,0.20984197576348862,0.407816720581053,51.30429302143463,-11.682335670376908,0.20784240682427935,2,0.0550003051757848,-0.16249942779541016,-1.2387495040893555,-2.094999313354492,3.7150001525878906,3,0.13929013882632946,3.384705675215812,24.165000915527344,-1.9629760449854385,24.1299991607666,-3.5384920110920923,24.22500038146973,0.13929013882632946
4954,2012-02-24,24.149999618530273,24.35000038146973,24.04999923706055,24.20000076293945,6553400.0,-0.003301689030848043,-1.3999908447964793,-0.8333598245223046,49.6855278010698,55.409071269504565,0.19139952299944696,0.052228281738649684,-0.8358974558922938,-2.275601468222895,30.42146965650702,0.3000011444091797,0.2495473576687246,-0.0770003318786614,-0.49336831734888165,0.33936765359155885,-0.28518432461376975,0.13118366085644695,0.4597039724121075,37.391281272182646,-22.70499195986985,0.20818399273510976,2,0.1350002288818395,-0.08249950408935547,-1.0849995613098145,-1.9749994277954102,4.184999465942383,4,0.14596271942901184,2.6666709052299633,24.229999542236328,3.384705675215812,24.165000915527344,-1.9629760449854385,24.1299991607666,0.14596271942901184
4955,2012-02-27,24.114999771118164,24.28000068664551,23.88999938964844,24.065000534057614,6713000.0,-0.0014492690668721497,1.0526326356472036,-0.9999618539005808,49.0683031139491,53.74060784492367,0.2013243794684456,0.1077149334798122,-0.7429408016846146,-2.1673062611790677,30.055030499747538,0.3900012969970703,0.23180350322227739,-0.12150020599365163,-0.5170026901012648,0.2740022781139615,-0.3192514480474564,0.07625103606015315,0.46771565482421806,41.2844678848025,-16.50295605377206,0.19775124205380618,2,0.13000011444092152,-0.047499656677246094,-0.9649996757507324,-1.9399995803833008,4.340000152587887,0,0.15923699726453844,-1.3999908447964793,24.149999618530273,2.6666709052299633,24.229999542236328,3.384705675215812,24.165000915527344,0.15923699726453844
4956,2012-02-28,24.45499992370605,24.459999084472656,24.07999992370605,24.114999771118164,7653200.0,0.014099114900058884,1.1714332425068323,6.8001068131527225,56.61374540067368,53.15737033452551,-0.18475523259873583,-0.2269899706657661,-1.0114565053278923,-2.4396726078555346,29.36273179645238,0.3799991607666051,0.19123185192874814,0.20774993896484162,-0.19966146458214595,0.6151613425118292,0.0040442371913478325,0.4114556407383354,0.08615254005869488,99.12295378190565,42.81083557098826,0.20370570177349348,2,-0.21000003814696555,-0.38749980926513317,-1.2400002479553187,-2.1700000762939418,4.024999618530277,1,0.15027598644554074,1.0526326356472036,24.114999771118164,-1.3999908447964793,24.149999618530273,2.6666709052299633,24.229999542236328,0.15027598644554074
4957,2012-02-29,24.28000068664551,24.440000534057614,24.2450008392334,24.43000030517578,10245200.0,-0.007155969642465676,1.2941130271853698,-0.44117515062437007,47.90576308355097,52.78964729723205,-0.05995565926216173,-0.0282354553854276,-0.770529371170678,-2.2037573985521384,28.518506901134323,0.2099990844726527,0.14451827083831859,0.01675062179565856,-0.3676460273123787,0.40114727090369584,-0.17544770275836186,0.20894894634967898,0.22208259267225472,68.42131680743174,16.127340474375785,0.19219832455401945,2,-0.0800008773803711,-0.2125005722045934,-1.0500011444091832,-1.995000839233402,4.809999465942379,2,0.1538302552461317,1.1714332425068323,24.45499992370605,1.0526326356472036,24.114999771118164,-1.3999908447964793,24.149999618530273,0.1538302552461317
4958,2012-03-01,24.354999542236328,24.545000076293945,24.23500061035156,24.34499931335449,8673000.0,0.0030889148875545835,-1.6956752498237233,-0.06666836209201056,42.97992202281592,51.30865427684494,-0.1306673672947518,-0.0893048121217177,-0.7786590308594725,-2.220378350785605,28.209137430702963,0.30999946594238637,0.07604418269887248,0.07999954223632955,-0.3003050807358072,0.4603041652084663,-0.11015276924973705,0.27015185372239614,-0.4650001525878871,70.99231528585432,22.3447459788741,0.19015231148606826,3,-0.13749980926513672,-0.28749942779541016,-1.0549993515014648,-2.0699996948242188,4.354999542236328,3,0.1441182629790163,1.2941130271853698,24.28000068664551,1.1714332425068323,24.45499992370605,1.0526326356472036,24.114999771118164,0.1441182629790163
4959,2012-03-02,24.44499969482422,24.559999465942386,24.26499938964844,24.3799991607666,8177400.0,0.003695346100574204,-1.0000000000000482,6.499904634748788,51.06382485326753,51.46194327353928,-0.214189997801153,-0.13794064282602392,-0.8016221245849771,-2.2569520926288718,28.11835405164278,0.2950000762939453,0.01788750275451889,0.13924970626830913,-0.18485674866711932,0.46335616120373757,-0.02280352119940332,0.30130293373602157,-0.5419002914428681,82.83585701149765,34.223492587660296,0.16205322746771392,3,-0.22000026702880504,-0.3774995803833008,-1.0662498474121094,-2.1599998474121094,3.9449996948242223,4,0.14317856591100964,-1.6956752498237233,24.354999542236328,1.2941130271853698,24.28000068664551,1.1714332425068323,24.45499992370605,0.14317856591100964
4960,2012-03-05,24.520000457763672,24.70000076293945,24.34499931335449,24.34499931335449,8906600.0,0.0030681433371149147,-3.057132892284388,2.6923031779102047,46.51164559079606,50.643095831015145,-0.2714949555139654,-0.19456358556837117,-0.830543496854812,-2.290800655793504,28.150994540208995,0.35500144958496094,0.021349230183474788,0.19625043869018555,-0.1337077277366916,0.5262086051170627,0.031271355476746976,0.3612295219036241,-0.5906250518798792,70.96773201172768,26.58779581042198,0.16497908321343915,3,-0.22500038146972656,-0.4425001144409215,-1.1162500381469727,-2.2100000381469727,5.125,0,0.15558721678168053,-1.0000000000000482,24.44499969482422,-1.6956752498237233,24.354999542236328,1.2941130271853698,24.28000068664551,0.15558721678168053
4961,2012-03-06,24.165000915527344,24.520000457763672,24.04999923706055,24.270000457763672,8207400.0,-0.014477958222220422,-1.8059531536456048,-0.5999934605617255,38.99725533074687,49.29950331993878,0.09944994566586729,0.1707664524403576,-0.43554105024848155,-1.8995687282669849,27.658034975598266,0.47000122070312145,-0.0018228862994966732,-0.1597491264343276,-0.48754037301913655,0.16804212015048137,-0.3236447497267321,0.004146496858076887,-0.1893879882202114,17.69252438466108,-21.534908260456657,0.16389562329240398,3,0.12999916076660156,-0.0025005340576171875,-0.6662507057189941,-1.8550004959106445,6.14999961853027,1,0.17752943702237345,-3.057132892284388,24.520000457763672,-1.0000000000000482,24.44499969482422,-1.6956752498237233,24.354999542236328,0.17752943702237345
4962,2012-03-07,24.7450008392334,24.76000022888184,24.19499969482422,24.21500015258789,11421200.0,0.02400165122002429,1.0178609745879483,-5.047647593097184,62.287128786388166,49.45701288702867,-0.43541324159428285,-0.38652079901717684,-0.9641050689789417,-2.441032772456186,27.257183869456437,0.5949993133544957,0.013647896789887426,0.39325075149536204,0.021041324396644967,0.7654601785940791,0.2071460379460035,0.5793554650447206,-0.7259246417883283,97.88741285980957,52.373314732522445,0.1861047135493586,3,-0.42000102996825817,-0.5125007629394531,-1.1925005912780762,-2.435000419616699,6.089998245239258,2,0.1509395262206279,-1.8059531536456048,24.165000915527344,-3.057132892284388,24.520000457763672,-1.0000000000000482,24.44499969482422,0.1509395262206279
4963,2012-03-08,25.184999465942386,25.375,24.82500076293945,24.82500076293945,16631600.0,0.017781313872956783,-2.0555623254901763,0.6792419558575454,68.68686479471526,51.56827255298928,-0.8109824664255569,-0.8026983107193324,-1.35374801583621,-2.8361926386256755,27.05851177936671,0.6299991607666016,0.038526770450733494,0.7919994354248097,0.2651878495575808,1.3188110212920385,0.5285936424911952,1.055405228358424,-1.135000228881836,85.6603453090769,35.41959184923312,0.2634057929336139,3,-0.5524997711181676,-0.644999504089359,-1.5837497711181676,-2.842499732971195,4.640001296997063,3,0.1550526412329778,1.0178609745879483,24.7450008392334,-1.8059531536456048,24.165000915527344,-3.057132892284388,24.520000457763672,0.1550526412329778
4964,2012-03-09,25.920000076293945,26.23500061035156,25.53499984741211,25.875,28375800.0,0.029184062971512104,1.074072818208802,0.1250006622762144,76.69291499410677,54.6376738730068,-1.4175781635448956,-1.511218351947921,-2.0367122062283087,-3.530646731347499,26.73306503144484,1.0500011444091726,0.09199161810921197,1.4610000610351577,0.600152295526776,2.3218478265435394,1.0305761782809668,1.8914239437893485,-1.737500762939451,85.58350864635084,29.33827854842737,0.43042388275419047,3,-0.7775001525878906,-0.9499998092651403,-2.2875003814697266,-3.577500343322754,3.409999847412106,4,0.10763885030735021,-2.0555623254901763,25.184999465942386,1.0178609745879483,24.7450008392334,-1.8059531536456048,24.165000915527344,0.10763885030735021
4965,2012-03-12,25.55500030517578,26.01000022888184,25.46999931335449,25.979999542236328,13623600.0,-0.014081781251690129,1.2268050967437438,-9.444411477980758,70.68217793331868,56.20083304330069,-0.9240018978211246,-1.1131094833531918,-1.620265434897803,-3.1183486624206296,26.831052124315352,0.5400009155273509,0.11607843370898507,1.03875026702881,0.04898219481307464,2.0285183392445454,0.5438662309209406,1.5336343031366795,-1.1262008361816385,68.8787241285998,7.329874929917402,0.49488403610786835,3,-0.41250038146972656,-0.49250030517578125,-1.8762507438659668,-3.21250057220459,4.6100006103515625,0,0.11093715713626784,1.074072818208802,25.920000076293945,-2.0555623254901763,25.184999465942386,1.0178609745879483,24.7450008392334,0.11093715713626784
4966,2012-03-13,26.170000076293945,26.17499923706055,25.559999465942386,25.6200008392334,18471600.0,0.024065731315745964,1.1964373297002446,-1.2941181750455522,74.9068478389126,59.200953571674205,-1.4194118424584445,-1.6932402973902114,-2.1864108645773825,-3.692292578637325,26.651818839666884,0.6199989318847692,0.19387551827459504,1.5765000343322768,0.3404617665398604,2.8125383021246932,0.9584809004360686,2.194519168228485,-1.5244564703369115,96.81370074087388,30.538444161020706,0.6180191338962077,3,-1.0275001525878906,-1.1075000762939453,-2.491250514984131,-3.827500343322754,3.235000610351566,1,0.13278564659300662,1.2268050967437438,25.55500030517578,1.074072818208802,25.920000076293945,-2.0555623254901763,25.184999465942386,0.13278564659300662
4967,2012-03-14,26.34000015258789,26.45499992370605,25.959999084472656,26.0,14739600.0,0.0064959906686412605,-1.3571357208381225,0.6181829531346451,75.54481856622716,62.819275409831015,-1.4153056284858394,-1.8161655025618195,-2.2974815310099714,-3.8076165612497164,26.70907602731213,0.4950008392333949,0.2905209193193947,1.657500076293946,0.1958697268139069,3.119130425773985,0.9266849015539265,2.3883152510339656,-1.5037217061035122,92.94479568541156,23.752349626972958,0.7308151747400203,3,-1.0875005722045898,-1.1675004959106445,-2.661250591278076,-3.997500419616699,3.2399997711181605,2,0.15091117533950293,1.1964373297002446,26.170000076293945,1.2268050967437438,25.55500030517578,1.074072818208802,25.920000076293945,0.15091117533950293
4968,2012-03-15,26.53499984741211,26.55500030517578,26.34000015258789,26.42499923706055,12636200.0,0.007403177437151909,1.8666395402065001,0.3235310617195197,78.09189517797674,65.82239433479869,-1.4176313900058979,-1.9293317108171593,-2.41846529592452,-3.94681004440174,27.304206668501884,0.21500015258789062,0.3598269873340243,1.737749767303466,0.07577103621033388,3.3997284983965983,0.9067604017568982,2.568739132850034,-1.4721003941166977,98.15664152250231,23.91125179593378,0.8309893655465663,3,-1.2325000762939453,-1.3125,-2.856250286102295,-4.192500114440918,2.745000839233402,3,0.16205009465940945,-1.3571357208381225,26.34000015258789,1.1964373297002446,26.170000076293945,1.2268050967437438,25.55500030517578,0.16205009465940945
4969,2012-03-16,26.604999542236328,26.684999465942386,26.434999465942386,26.625,23993200.0,0.0026380137639625545,2.571444141689192,-0.18182133444306317,79.08880363252149,69.44207856165708,-1.2840444810334475,-1.9127077213063828,-2.426294251144693,-3.9688118466755995,28.135719129030246,0.25,0.4759314899228997,1.6904994964599602,-0.13474412468828945,3.51574311760821,0.7778776858858336,2.603121307034087,-1.3033639526400584,93.41564496632681,14.381247758248051,0.9126218105741252,3,-1.2375001907348597,-1.3175001144409144,-2.878749370574951,-4.214999198913574,2.4200000762939453,4,0.12102992956610503,1.8666395402065001,26.53499984741211,-1.3571357208381225,26.34000015258789,1.1964373297002446,26.170000076293945,0.12102992956610503
4970,2012-03-19,26.774999618530273,26.78499984741211,26.32999992370605,26.51499938964844,11435200.0,0.006389779335423951,2.249991485071653,-12.999713904253113,78.22386257426379,73.80059047760341,-1.22986791140233,-1.9835718154298263,-2.533928987980616,-4.092930818737294,28.622918252257644,0.45499992370605824,0.6151067078010968,1.7329996109008796,-0.23974183619964862,3.705741058001408,0.7466288873506173,2.719370334451142,-1.2243585311917045,99.18365503936923,21.753011208559002,0.9863707235502639,3,-1.2849998474121094,-1.4375,-2.8687496185302734,-4.247499465942383,2.9750003814697266,0,0.0954248493586356,2.571444141689192,26.604999542236328,1.8666395402065001,26.53499984741211,-1.3571357208381225,26.34000015258789,0.0954248493586356
4971,2012-03-20,26.864999771118164,26.915000915527344,26.614999771118164,26.76000022888184,12616400.0,0.0033613502845992738,1.9268142910308894,0.40384403770677396,82.11180812962205,76.0033326268516,-1.0019633674105393,-1.9585843915838481,-2.5650349889107815,-4.126001405814371,29.899559797763704,0.3000011444091797,0.7477044933232868,1.6862497329711914,-0.39642001406706484,3.7689194800094477,0.6449148594520615,2.7275846064903213,-1.0674869317648863,94.76428811094955,15.525066534619512,1.0413348735191283,3,-0.9949989318847656,-1.4624996185302734,-2.9049997329711914,-4.1875,3.465000152587887,1,0.12283644788848735,2.249991485071653,26.774999618530273,2.571444141689192,26.604999542236328,1.8666395402065001,26.53499984741211,0.12283644788848735
4972,2012-03-21,26.90500068664551,26.979999542236328,26.7549991607666,26.96500015258789,8522800.0,0.0014889602035415006,4.000105965878987,-0.57142597638509,81.95490339206917,77.47755913766872,-0.7860033316136672,-1.8791303531839567,-2.542367186732246,-4.109220243116379,31.645272101816097,0.22500038146972656,0.900394229522341,1.589250659942632,-0.5716488670759361,3.7501501869612,0.5088008964333497,2.669700423451914,-0.8839902320574211,88.46170775293719,7.84142921848003,1.0804497635092838,3,-0.6800012588501012,-1.4700012207031286,-2.860000610351566,-4.122500419616703,1.8099994659423793,2,0.0929195293141507,1.9268142910308894,26.864999771118164,2.249991485071653,26.774999618530273,2.571444141689192,26.604999542236328,0.0929195293141507
4973,2012-03-22,27.604999542236328,27.625,26.82500076293945,26.84000015258789,21402400.0,0.026017425672777206,-1.0125813324120367,-12.750103315637974,84.34783582200949,78.32810589632457,-1.236674566284858,-2.438333046375501,-3.173978537102901,-4.761122652977303,33.5580966193341,0.7999992370605504,1.1355416773298543,2.120499515533446,-0.20430223573047002,4.445301266797362,0.9580986399014861,3.2829003911654056,-1.392191270118591,98.4555631980417,17.3672061512587,1.162400875631958,3,-1.057499885559082,-1.8474998474121094,-3.554999351501465,-4.597499847412109,1.0799999237060582,3,0.07154502496723181,4.000105965878987,26.90500068664551,1.9268142910308894,26.864999771118164,2.249991485071653,26.774999618530273,0.07154502496723181
4974,2012-03-23,27.67499923706055,27.75,27.25,27.7450008392334,13754800.0,0.002535761491939903,11.500011920940324,-0.09150543532461887,84.33080043933384,79.84461950810403,-1.152774084621793,-2.351258436516108,-3.178202997792525,-4.777579937695204,35.41424285465732,0.5,1.2958309258716447,2.0142492294311545,-0.416624750431005,4.445123209293314,0.7988122395000765,3.2296862193622324,-1.1797526193663614,94.71825641480291,11.83955465271265,1.2154369899310797,3,-1.019999504089359,-1.8549995422363317,-3.543749332427982,-4.667499542236332,1.1550006866455007,4,0.057994633923445615,-1.0125813324120367,27.604999542236328,4.000105965878987,26.90500068664551,1.9268142910308894,26.864999771118164,0.057994633923445615
4975,2012-03-26,27.95499992370605,27.95499992370605,27.59000015258789,27.76000022888184,13132800.0,0.01011745959763366,2.743593254822276,-2.7856461676793947,91.92478123505927,81.73550099656477,-1.18069580576746,-2.4546781543381044,-3.39555576870535,-5.0007487552409735,38.04867010100958,0.3649997711181605,1.4224435601921108,2.102249908447263,-0.419462679145429,4.623962496039955,0.8413936146509151,3.3631062022436105,-1.2088026295507,100.0,8.509039802516682,1.2608562937963463,3,-0.9975004196166957,-2.032500267028805,-3.8074994087219203,-4.947500228881832,1.0049991607666051,0,0.03827578958127109,11.500011920940324,27.67499923706055,-1.0125813324120367,27.604999542236328,4.000105965878987,26.90500068664551,0.03827578958127109
4976,2012-03-27,28.1299991607666,28.229999542236328,27.82999992370605,27.98500061035156,13421000.0,0.0062600335374047855,1.318842983430933,0.7435834735318736,91.13001310810385,83.46718927899552,-1.1716416876653852,-2.4667084891881927,-3.5007134032008764,-5.1083000952601765,40.41141127247934,0.399999618530277,1.46421538332104,2.093499183654785,-0.532776572948169,4.719774940257739,0.7803613053533098,3.4066370619562605,-1.142041340701109,93.2203148740827,2.4336016349475926,1.3131378783014767,3,-0.8499994277954102,-2.0699996948242188,-3.9112491607666016,-5.122499465942383,0.195001602172848,1,0.057589793372366804,2.743593254822276,27.95499992370605,11.500011920940324,27.67499923706055,-1.0125813324120367,27.604999542236328,0.057589793372366804
4977,2012-03-28,28.01499938964844,28.274999618530273,27.82999992370605,28.11000061035156,12098200.0,-0.004088154089906704,1.0941199702004458,-0.6551873824337361,87.33510111215068,84.4942121605704,-0.8873734047112372,-2.168737189736799,-3.3214099659531513,-4.925437228160309,42.912918397980725,0.4449996948242223,1.5600162494114826,1.7917494773864782,-0.8397979986535269,4.423296953426483,0.47597573936647564,3.1075232154064807,-0.7786332251487806,82.06893558023593,-8.979319478005024,1.3157737380200027,3,-0.712499618530277,-1.9324998855590856,-3.8024992942810094,-5.007499694824222,-0.2349987030029297,2,0.08263432391553094,1.318842983430933,28.1299991607666,2.743593254822276,27.95499992370605,11.500011920940324,27.67499923706055,0.08263432391553094
4978,2012-03-29,27.864999771118164,27.934999465942386,27.309999465942386,27.79999923706055,13402400.0,-0.005354260995832916,5.097563244912749,-0.6842073562480061,80.3432277476847,84.63359261781075,-0.5910258103841457,-1.836450108988533,-3.1128431741655262,-4.709514190663711,44.65321296657166,0.7049999237060547,1.582308476630761,1.466249847412108,-1.108237455138191,4.040737149962407,0.17900619613695667,2.7534934986872592,0.4099998474121094,60.0,-30.428382361220883,1.2872436512751502,3,-0.5625,-1.7825002670288086,-3.677499771118164,-4.857500076293945,-0.125,3,0.030504230699859747,1.0941199702004458,28.01499938964844,1.318842983430933,28.1299991607666,2.743593254822276,27.95499992370605,0.030504230699859747
4979,2012-03-30,27.94499969482422,28.125,27.8700008392334,28.10000038146973,8967400.0,0.0028709823923620537,1.487797616278529,-2.384606355820485,90.92467274579991,86.04479374798143,-0.5151286511127147,-1.7294649934525879,-3.1318164036813343,-4.744730381502169,46.51887247598036,0.26000022888183594,1.5956931008248105,1.3712497711181655,-1.1184839510652722,3.860983493301603,0.12638291002644664,2.6161166322098843,0.3299999237060547,65.80312212168276,-26.221299403481495,1.2448668610917186,3,-0.5,-1.8625001907348633,-3.768749713897705,-4.9375,-0.8500003814697301,4,0.026480578965804247,5.097563244912749,27.864999771118164,1.0941199702004458,28.01499938964844,1.318842983430933,28.1299991607666,0.026480578965804247
4980,2012-04-02,28.334999084472656,28.44499969482422,27.979999542236328,28.01499938964844,12180600.0,0.013955963281712558,-1.3846198990570837,-2.064505014458799,90.16699045617165,86.93981400648696,-0.7382006358075728,-1.9173008913890115,-3.45709451601234,-5.087542907840469,48.22904322376326,0.5,1.5947603790014426,1.570499229431153,-0.8400293235016534,3.9810277823639595,0.3652349529647516,2.7757635058975545,-1.0249996185302699,90.30831822298998,-1.0644266867315508,1.2052642764664023,4,-0.7349996566772461,-2.167499542236328,-4.158749103546143,-5.3274993896484375,-1.2849998474121058,0,0.01746959079679833,1.487797616278529,27.94499969482422,5.097563244912749,27.864999771118164,1.0941199702004458,28.01499938964844,0.01746959079679833
4981,2012-04-03,28.45499992370605,28.584999084472656,28.21500015258789,28.34499931335449,11865400.0,0.004235074752451773,-1.0000000000000384,0.34375223517631454,89.98111399316814,87.83161518438682,-0.6805034661263036,-1.7912659266430815,-3.4965888649763848,-5.1602179075760155,51.29428626494128,0.3699989318847656,1.59297476965072,1.4760001182556124,-0.713965933752668,3.665966170263893,0.3810170922514722,2.5709831442597526,-1.1223004531860283,89.80398434028875,-1.3133172855054482,1.0949830260041398,4,-0.7499999999999964,-2.1375007629394496,-4.298749923706051,-5.447500228881832,-1.0300006866455007,1,0.01774729088457616,-1.3846198990570837,28.334999084472656,1.487797616278529,27.94499969482422,5.097563244912749,27.864999771118164,0.01774729088457616
4982,2012-04-04,28.479999542236328,28.82500076293945,28.32999992370605,28.6299991607666,14150800.0,0.0008785668106592315,-1.2000093248392179,-1.3636253294492995,89.2929473525214,88.38107202111038,-0.5124881890095097,-1.6043580024394934,-3.4441285259616237,-5.1260090151454385,53.96126059790579,0.49500083923339844,1.597748492678761,1.314249801635743,-0.7038528393670873,3.332352442638573,0.305198481134326,2.32330112213716,-1.0972080871582008,77.22766169329621,-12.46222678966879,1.009051320501415,4,-0.44249916076660156,-2.042499542236328,-4.323749542236328,-5.472499847412109,-0.9750003814697266,2,-0.005442372956046326,-1.0000000000000384,28.45499992370605,-1.3846198990570837,28.334999084472656,1.487797616278529,27.94499969482422,-0.005442372956046326
4983,2012-04-05,29.09000015258789,29.23500061035156,28.53499984741211,28.559999465942386,16360000.0,0.021418561100990274,-1.4137960517877985,-3.5333468967358588,91.21063206320126,89.14549775709564,-0.9942445212609137,-2.009851805236824,-3.9699181199042712,-5.677203529197456,55.621927620348835,0.7550010681152308,1.6030029904584673,1.72900037765503,-0.2371566145265831,3.695157369836643,0.7459218815642252,2.712078873745835,-1.6206761390380855,89.37725406027805,0.15209510047789365,0.9830784960908059,4,-0.817500114440918,-2.447500228881836,-4.956250190734863,-6.082500457763672,-2.2550010681152344,3,-0.04503263867552232,-1.2000093248392179,28.479999542236328,-1.0000000000000384,28.45499992370605,-1.3846198990570837,28.334999084472656,-0.04503263867552232
4984,2012-04-09,28.709999084472656,28.979999542236328,28.55500030517578,28.63500022888184,12610800.0,-0.013062944864970394,-2.6170347464023958,0.1415070913690729,79.99998817148276,87.82052075003159,-0.5051065493943021,-1.4863182238898958,-3.517573234851561,-5.2465555698913064,56.20350905779106,0.5349998474121094,1.6078349726616707,1.2094993591308594,-0.7217689747246325,3.1407676929863513,0.24386519220311342,2.1751335260586053,-1.0994209431787105,58.1672446966636,-28.567297278853374,0.9656341669277453,4,-0.4374990463256836,-2.0674991607666016,-4.567499160766602,-5.582498550415039,-2.039999008178711,0,-0.033786114395214395,-1.4137960517877985,29.09000015258789,-1.2000093248392179,28.479999542236328,-1.0000000000000384,28.45499992370605,-0.033786114395214395
4985,2012-04-10,28.38999938964844,28.959999084472656,28.29999923706055,28.8799991607666,18156000.0,-0.011145931906256346,1.0307699530791852,-6.533429973805608,72.06945951093489,85.70268146145726,-0.1306526315124401,-0.9940004795338275,-3.119558256988409,-4.8716670811043805,56.74963744392457,0.6599998474121058,1.5198031644297174,0.7477497100830099,-0.9886057113863629,2.4841051315523828,-0.1204280006516747,1.6159274208176946,-0.649467450829885,17.156780247357236,-65.72982516546993,0.868177710734686,4,-0.1174993515014684,-1.7474994659423864,-4.243749618530277,-5.2224988937377965,-1.8799991607666016,1,-0.04561465671486187,-2.6170347464023958,28.709999084472656,-1.4137960517877985,29.09000015258789,-1.2000093248392179,28.479999542236328,-0.04561465671486187
4986,2012-04-11,29.645000457763672,29.65999984741211,28.59499931335449,28.68000030517578,24176400.0,0.04420574480789985,1.1407068890822936,-1.9693889864189071,79.33618550700965,84.81391306088604,-1.2830804778739875,-2.082063347978817,-4.2905072762338605,-6.06703793252084,57.34312883832897,1.2700004577636683,1.4597805812762452,1.8290007591247566,0.019049982615030103,3.638951535634483,0.9240253708698916,2.7339761473796216,-1.784911025222474,98.89710419728708,16.025202926503724,0.9049753882548632,4,-1.1600008010864258,-2.7900009155273438,-5.458750247955322,-6.467499732971191,-3.8100013732910156,2,-0.0875358806082771,1.0307699530791852,28.38999938964844,-2.6170347464023958,28.709999084472656,-1.4137960517877985,29.09000015258789,-0.0875358806082771
4987,2012-04-12,30.315000534057614,30.32500076293945,29.51000022888184,29.71999931335449,24417200.0,0.02260077807212446,1.6504010073254163,0.6165814783629615,79.20258873176564,84.68717539245057,-1.779666230297881,-2.570803830605268,-4.8579102330221495,-6.664842999915798,57.82102500160823,0.8150005340576101,1.3597292150669205,2.300250816345212,0.3088467770096166,4.291654855680807,1.304548796677416,3.295952836013008,-2.2749200600293236,99.50616190881657,17.836915504136883,0.9957020196677971,4,-1.2174997329711879,-3.0550003051757777,-6.086250305175778,-6.940000534057614,-4.550001144409173,3,-0.09533238482876716,1.1407068890822936,29.645000457763672,1.0307699530791852,28.38999938964844,-2.6170347464023958,28.709999084472656,-0.09533238482876716
4988,2012-04-13,30.834999084472656,30.989999771118164,29.875,30.13999938964844,30542400.0,0.017153176356729638,1.218902658898104,1.168064317587315,81.04125493793438,83.5890178582433,-2.0496033453617883,-2.9008688926009327,-5.272312028938437,-7.100986085221798,58.34691957010105,1.114999771118164,1.2885072056634428,2.6052494049072266,0.372635884834164,4.837862924980289,1.488942644870697,3.721556164943756,-2.5207281757750266,94.23789383373453,13.631876495712334,1.116306760036531,4,-1.3499994277954102,-2.9274988174438477,-6.556249141693115,-7.322499275207516,-3.984998703002926,4,-0.10799416320991284,1.6504010073254163,30.315000534057614,1.1407068890822936,29.645000457763672,1.0307699530791852,28.38999938964844,-0.10799416320991284
4989,2012-04-16,29.82500076293945,31.0,29.7549991607666,30.96500015258789,25367800.0,-0.0327549327556752,1.0578541838748525,-1.6402876118338134,66.06530541349662,80.91105285350162,-0.8324199627845807,-1.7257472750278637,-4.156927018685277,-6.012074249960133,58.660525639672834,1.2450008392333984,1.2412501603215453,1.434251022338863,-0.7692518103417925,3.6377538550195183,0.33249960599853523,2.5360024386791906,-1.1361278135029451,56.48152203552169,-20.776068419450752,1.1017514163403284,4,-0.21750068664550426,-1.5900011062622035,-5.2387509346008265,-5.972500801086422,-3.140001296997063,0,-0.1002515206028819,1.218902658898104,30.834999084472656,1.6504010073254163,30.315000534057614,1.1407068890822936,29.645000457763672,-0.1002515206028819
4990,2012-04-17,29.32999992370605,29.97500038146973,29.09000015258789,29.96999931335449,30548200.0,-0.016596842466756523,1.7230712349025887,0.5614032739489482,59.77199415493883,77.55448398258727,-0.20275753177580214,-1.0851542394931144,-3.570757110009378,-5.437522740651911,58.821553053732714,0.8850002288818395,1.2549556154457413,0.8115001678466776,-1.2915506790132376,2.9145510147065927,-0.24002525558328003,1.8630255912766351,-0.27134664617938853,30.5613472142804,-42.83150244803295,1.0515254234299576,4,0.3199996948242223,-1.095000267028805,-4.2737498283386195,-4.984999656677246,-1.6849994659423793,1,-0.09069211913847142,1.0578541838748525,29.82500076293945,1.218902658898104,30.834999084472656,1.6504010073254163,30.315000534057614,-0.09069211913847142
4991,2012-04-18,30.165000915527344,30.364999771118164,29.459999084472656,29.5,18130400.0,0.0284691781109212,-1.429523087794038,-1.0390649214410033,65.6705636631767,74.92977468377119,-0.8601388753306978,-1.749973323771009,-4.302522990054786,-6.192100090686125,58.950068337427695,1.034999847412113,1.2646830815100039,1.4815011024475098,-0.592945537673284,3.5559477425683035,0.44427778238711113,2.5187244225079084,-1.0750007629394531,56.28276695393403,-15.351151532462012,1.0372233200603975,4,-0.5150012969970703,-1.8850011825561523,-5.062500953674316,-5.727500915527344,-2.785001754760742,2,-0.12116693438467974,1.7230712349025887,29.32999992370605,1.0578541838748525,29.82500076293945,1.218902658898104,30.834999084472656,-0.12116693438467974
4992,2012-04-19,29.40500068664551,30.21999931335449,29.290000915527344,30.20000076293945,18567200.0,-0.025194768964539427,1.227548603290712,-1.1954871906657534,60.30790270327689,71.49613808822403,0.05014463897279953,-0.8359350565166395,-3.447924692136599,-5.347056035730123,58.885133941354205,0.9299983978271449,1.2488686043695374,0.5965008735656774,-1.3221508715650998,2.5151526186964546,-0.36282499899970944,1.5558267461310642,1.5949993133544886,16.492175875533192,-54.27471575713497,0.9593258725653885,4,0.24499893188476207,-0.9250011444091832,-4.302500724792484,-4.967500686645511,-2.125,3,-0.12140797547385185,-1.429523087794038,30.165000915527344,1.7230712349025887,29.32999992370605,1.0578541838748525,29.82500076293945,-0.12140797547385185
4993,2012-04-20,29.57999992370605,29.934999465942386,29.5,29.53499984741211,16134800.0,0.005951342729946463,-6.565223160234251,-0.05660386412001264,60.806345759799136,69.36351115359251,-0.05368405065971871,-0.9016118498163515,-3.529338846384423,-5.431857188701269,58.197263714479185,0.529998779296875,1.2372205923285975,0.6727500915527322,-1.187503691876838,2.5330038749823025,-0.2573768001620529,1.6028769832675174,1.3858000946044946,25.654440327943973,-43.85084871754063,0.9301268917147844,4,0.0699996948242223,-0.9149999618530238,-4.367500305175778,-5.032500267028805,-1.7899990081787074,4,-0.12897229695393564,1.227548603290712,29.40500068664551,-1.429523087794038,30.165000915527344,1.7230712349025887,29.32999992370605,-0.12897229695393564
4994,2012-04-23,29.28000068664551,29.420000076293945,28.875,29.34000015258789,15202200.0,-0.010141962063364152,3.954561611888021,-1.3333192048489222,56.32108062840696,67.61369127775609,0.37512082833611515,-0.5008853654278944,-3.145048115864544,-5.050552036419891,56.91863169506946,0.7049999237060511,1.2329994599241232,0.2925007820129437,-1.4803520985688365,2.065353662594724,-0.5939256582779464,1.1789272223038338,1.6522833496093696,27.18125831264929,-38.052927606744916,0.8864264402908902,4,0.5174989700317347,-0.615000724792484,-4.017500877380375,-4.682500839233402,-1.9150009155273473,0,-0.08299181175511705,-6.565223160234251,29.57999992370605,1.227548603290712,29.40500068664551,-1.429523087794038,30.165000915527344,-0.08299181175511705
4995,2012-04-24,29.024999618530273,29.875,28.8799991607666,29.48500061035156,17996000.0,-0.008709052668552153,-1.653328823524924,7.666751438471959,53.745069967858335,64.77023399562816,0.8154192925642647,-0.17034620217880558,-2.8008555587579806,-4.7177765297879475,55.56536549107318,0.9950008392333984,1.1456241447676518,-0.01600027084350586,-1.7209398374509348,1.688939295763923,-0.8684700541472203,0.8364695124602086,1.8249930562744119,10.067090038390198,-49.90867052982006,0.8524697833037147,4,0.9125003814697266,-0.3599996566772461,-3.6975002288818324,-4.36250019073486,-1.5799999237060547,1,-0.08062016135545347,3.954561611888021,29.28000068664551,-6.565223160234251,29.57999992370605,1.227548603290712,29.40500068664551,-0.08062016135545347
4996,2012-04-25,29.75,29.854999542236328,29.17499923706055,29.354999542236328,14108600.0,0.024978480310017703,1.2479365940087022,-0.858694795851947,57.64139740003867,62.37454606988072,0.11943978790313992,-0.8092479112800817,-3.433332106126308,-5.370136192523773,53.93839530587361,0.8299999237060547,1.1404096894928415,0.6280000686645515,-1.0483950983443364,2.3043952356734394,-0.2101975148398907,1.4661976521689937,1.0209929678124965,65.05579529388092,6.96228672328548,0.8381975835044435,4,0.1875,-0.942500114440918,-4.336250305175781,-5.037500381469727,-3.6749992370605504,2,-0.07075628713399418,-1.653328823524924,29.024999618530273,3.954561611888021,29.28000068664551,-6.565223160234251,29.57999992370605,-0.07075628713399418
4997,2012-04-26,30.32999992370605,30.57500076293945,29.70000076293945,29.92499923706055,29879400.0,0.019495795754825185,-1.0467892875865668,1.0253170058041097,57.48792070221752,59.757508932578844,-0.5120569823076515,-1.2721448240460873,-3.9100654228275005,-5.874263461363281,52.41440736149833,0.875,1.2083455831751344,1.0922499656677225,-0.5819996541226367,2.7664995854580816,0.2551251557725429,1.929374775562902,0.3651533253939441,85.58819239529218,30.152623041300103,0.8371248098951797,4,-0.39249992370605113,-1.4525003433227504,-4.693749427795407,-5.4849996566772425,-3.3799991607666016,3,-0.09726346094164406,1.2479365940087022,29.75,-1.653328823524924,29.024999618530273,3.954561611888021,29.28000068664551,-0.09726346094164406
4998,2012-04-27,28.71500015258789,29.25,28.23500061035156,29.13500022888184,54720000.0,-0.053247602214989476,2.123076877932561,-1.0370354672054598,50.02627991821353,57.97539498865851,0.8611557582542488,0.43194600705624,-2.1981202244994726,-4.194566647442905,51.74488410531015,2.094999313354492,1.0715192016493482,-0.5652498245239244,-2.13251228872085,1.0020126396730014,-1.348881056622389,0.21838140757454028,1.9073469665481042,20.512799612661688,-33.148881429114276,0.7836312320984635,4,0.6900005340576136,0.19750022888183594,-2.885000705718994,-3.6675004959106445,-2.5100002288818395,4,-0.04997386238262136,-1.0467892875865668,30.32999992370605,1.2479365940087022,29.75,-1.653328823524924,29.024999618530273,-0.04997386238262136
4999,2012-04-30,28.684999465942386,28.875,28.45499992370605,28.71500015258789,18647400.0,-0.001044774037474605,1.399997820175387,0.07143019332336367,51.59891633655925,57.06727523106078,0.7961668333322081,0.5483419227475714,-2.0701686897243015,-4.101701797241777,50.834882080373525,0.42000007629394887,0.8750996070958408,-0.6322504997253375,-2.0984687014889296,0.8339677020382545,-1.3653596006071318,0.10085860115645673,1.8900012969970632,19.230719070387984,-37.435529586601994,0.7331091008817953,4,0.7200012207031179,0.44000053405761363,-2.532499790191654,-3.3049993515014684,-1.9499988555908274,0,-0.03120092616622394,2.123076877932561,28.71500015258789,-1.0467892875865668,30.32999992370605,1.2479365940087022,29.75,-0.03120092616622394
5000,2012-05-01,28.82999992370605,29.21500015258789,28.61000061035156,28.7549991607666,13267200.0,0.005054922798092498,-2.315085387011096,-2.4999682115838766,44.97843156472866,54.768149442344324,0.6400955522118039,0.46623101669082345,-2.1123855247507315,-4.178604421761815,49.679660235095405,0.6049995422363317,0.5974735100325219,-0.5120000839233434,-1.9241186595587827,0.9001184917120959,-1.218059371741063,0.19405920389437625,1.6046008300781267,25.42731942544794,-24.82723125427563,0.7060592878177199,5,0.5750007629394531,0.32499980926514027,-2.592500209808346,-3.3575000762939418,-2.1100006103515625,1,-0.05081512856277404,1.399997820175387,28.684999465942386,2.123076877932561,28.71500015258789,-1.0467892875865668,30.32999992370605,-0.05081512856277404
5001,2012-05-02,28.959999084472656,29.07500076293945,28.55500030517578,28.76499938964844,13916600.0,0.004509162716289428,1.4470434064553432,2.5999694827323885,41.05609469112404,52.62905966321624,0.35893747607584103,0.3963247312880469,-2.132908643672984,-4.240256016190109,48.30238963251736,0.5200004577636683,0.4631343051428267,-0.40725088119506836,-1.769777867052671,0.9552761046625342,-1.0885143741238714,0.2740126117337347,1.3426256607055649,30.98283875406142,-12.502974575310503,0.6812634929288017,5,0.445001602172848,0.19500064849853516,-2.5199995040893555,-3.364998817443851,-2.164999008178711,2,-0.05231351648974081,-2.315085387011096,28.82999992370605,1.399997820175387,28.684999465942386,2.123076877932561,28.71500015258789,-0.05231351648974081
5002,2012-05-03,28.32500076293945,28.82999992370605,28.309999465942386,28.770000457763672,16406800.0,-0.021926738315184213,-1.1894650615568736,-2.2820532884698745,33.680112030088935,49.615033693248435,0.9215363951745879,1.0741898137436365,-1.3946842412510456,-3.5317654850849003,46.50789636259501,0.6499996185302699,0.3848862619230111,-1.0344992637634327,-2.419847241693269,0.3508487141664034,-1.727173252728349,-0.34182527479851643,1.85356653414917,8.867015439197793,-27.034129389557926,0.6926739889649173,5,1.0799999237060547,0.8299989700317418,-1.6550011634826625,-2.482501029968258,-1.9099998474121058,3,-0.07943512583921652,1.4470434064553432,28.959999084472656,-2.315085387011096,28.82999992370605,1.399997820175387,28.684999465942386,-0.07943512583921652
5003,2012-05-04,27.78000068664551,28.1299991607666,27.65999984741211,28.01499938964844,18263200.0,-0.019240955396796267,1.0215100515601658,0.5280873351963885,35.84775108428474,47.34021929945707,1.3235395636568548,1.5979433627964,-0.7527581549981406,-2.924478160263835,43.97581972163497,0.6650009155273402,0.1602505263219669,-1.513999366760249,-3.066757923776425,0.03875919025592722,-2.290378645268337,-0.7376200882521609,2.2819526092388855,7.7170942561221425,-24.524055993310707,0.7763792785080884,5,1.3374996185302699,1.37499904632568,-1.0875010490417516,-1.9150009155273473,-1.2600002288818395,4,-0.029877606306362048,-1.1894650615568736,28.32500076293945,1.4470434064553432,28.959999084472656,-2.315085387011096,28.82999992370605,-0.029877606306362048
5004,2012-05-07,27.739999771118164,27.90500068664551,27.5,27.60000038146973,12645000.0,-0.0014399177299724286,-1.382355911095175,-0.5957453716103641,38.25701591523145,45.61932440472075,1.2539888347165444,1.6459363625758634,-0.6117186080592987,-2.8221095974161834,41.26581357407878,0.40500068664551137,0.014523919251271167,-1.505500316619873,-3.1900646494950884,0.1790640162553423,-2.3477824830574825,-0.6632181501822636,2.129797248888451,13.99415450523492,-17.696937472728628,0.8422821664376083,5,1.2975006103515625,1.510000228881836,-1.0475001335144043,-1.875,-2.1049995422363246,0,-0.05533525090401392,1.0215100515601658,27.78000068664551,-1.1894650615568736,28.32500076293945,1.4470434064553432,28.959999084472656,-0.05533525090401392
5005,2012-05-08,27.09499931335449,27.55500030517578,26.524999618530273,27.5049991607666,20748600.0,-0.02325163889998394,3.0392014600505632,-2.9285831062671295,26.67172007774319,42.17824914668792,1.7840388750984246,2.3072375057381116,0.13003703946561274,-2.1147453807266174,39.607233229360915,1.2150001525878906,-0.17934253968752145,-2.0857507705688505,-3.9935335335738493,-0.17796800756385167,-3.039642152071348,-1.1318593890663529,2.5378180046514665,22.352919177072824,-5.97024006325157,0.9538913815024994,5,1.4550008773803746,1.667500495910648,-0.3312497138977015,-1.2299995422363246,-0.9299983978271449,1,-0.013286536708841834,-1.382355911095175,27.739999771118164,1.0215100515601658,27.78000068664551,-1.1894650615568736,28.32500076293945,-0.013286536708841834
5006,2012-05-09,27.04999923706055,27.43000030517578,26.75,26.854999542236328,17232200.0,-0.0016608258879622362,-2.358036319795042,-0.4756091887717646,29.92326051586538,39.11550912598212,1.5709712091811348,2.263931486193769,0.2623033850248433,-2.0028586272348683,37.2601544681768,0.6800003051757812,-0.32375261392357046,-2.0010007858276317,-4.117409649988225,0.11540807833296185,-3.0592052179079303,-0.9427963537473332,2.2098799570083223,22.77655310289605,-6.752200870321211,1.058204432080297,5,0.8375005722045863,1.7125005722045863,-0.1662497520446813,-1.0999994277954137,-0.7799987792968786,2,-0.012199627837842453,3.0392014600505632,27.09499931335449,-1.382355911095175,27.739999771118164,1.0215100515601658,27.78000068664551,-0.012199627837842453
5007,2012-05-10,27.42499923706055,27.78499984741211,27.2450008392334,27.354999542236328,15112200.0,0.01386321665718282,-2.724168321911051,0.3589733557651042,32.23412615922915,37.13860315276164,0.8275918801627888,1.7510983319852578,-0.013631959919749193,-2.310587215589379,34.17456887499574,0.735000610351559,-0.4279761297471367,-1.481500720977781,-3.6289453061267416,0.6659438641711795,-2.5552230135522613,-0.4077784284033008,1.5066944079436908,56.07475858069476,24.979586397119228,1.0737222925744812,5,0.4450006484985316,1.3375005722045863,-0.4137496948242223,-1.404999732971195,-0.3349990844726598,3,-0.022971711150141516,-2.358036319795042,27.04999923706055,3.0392014600505632,27.09499931335449,-1.382355911095175,27.739999771118164,-0.022971711150141516
5008,2012-05-11,27.5049991607666,27.8700008392334,27.274999618530273,27.295000076293945,14455800.0,0.0029170437896655077,-3.760009765625,2.9999999999998477,34.816072239712966,35.273842697556496,0.6234674928495529,1.4849668129050144,0.005987068929989903,-2.322806249451091,30.525222211846692,0.595001220703125,-0.642198619790058,-1.235000801086425,-3.266093962771471,0.796092360598621,-2.2505473819289463,-0.21945422024390382,1.1378912010607642,71.0144046174385,37.79557773787408,1.015546580842523,5,0.36500072479248047,1.2575006484985352,-0.2674989700317383,-1.3649988174438512,0.0550003051757848,4,-0.039629095746130494,-2.724168321911051,27.42499923706055,-2.358036319795042,27.04999923706055,3.0392014600505632,27.09499931335449,-0.039629095746130494
5009,2012-05-14,26.834999084472656,27.30500030517578,26.81999969482422,27.2549991607666,11794600.0,-0.024359210933903253,-1.1555637501112623,-2.0000090826521344,32.50798359436479,33.88823736751607,1.121372035671751,2.023209090492454,0.7669731475379677,-1.589350871627989,27.171799467712116,0.6849994659423828,-0.9385357195369934,-1.7555007934570312,-3.887964572477266,0.3769629855632033,-2.8217326829671485,-0.689268903946914,1.553744388159057,23.04826651237719,-12.557989089811016,1.0662318895101168,5,0.965001106262207,1.9275007247924805,0.6225008964538574,-0.4899988174438512,0.9850006103515625,0,-0.0117383505666393,-3.760009765625,27.5049991607666,-2.724168321911051,27.42499923706055,-2.358036319795042,27.04999923706055,-0.0117383505666393
5010,2012-05-15,26.670000076293945,27.04999923706055,26.540000915527344,26.899999618530273,19779800.0,-0.006148649666777306,-1.0816348773842106,0.5476178582295267,22.98245138518702,31.880054777967516,1.0591325474629052,2.085641786955705,1.0204989207293025,-1.3727081789206608,25.31801102380956,0.5099983215332067,-1.062585237663896,-1.7874998092651353,-4.053395129601288,0.4783955110710174,-2.92044746943321,-0.6545521490970607,1.495094133845594,9.774373550665922,-21.193507815912312,1.132947660168076,5,1.0074996948242188,2.0924997329711914,0.7874999046325684,-0.32499980926514027,0.36499977111816406,1,-0.03880764321152297,-1.1555637501112623,26.834999084472656,-3.760009765625,27.5049991607666,-2.724168321911051,27.42499923706055,-0.03880764321152297
5011,2012-05-16,26.51000022888184,27.024999618530273,26.420000076293945,26.795000076293945,15818000.0,-0.00599924435524557,-1.602147714874033,1.2391322375731688,13.82575210241879,29.674014786004165,0.9331869809765969,2.0635791416268923,1.28043599830254,-1.162907787223297,23.10945643821271,0.6049995422363281,-1.2201842849711255,-1.7647496223449686,-4.040344686562005,0.5108454418720676,-2.9025471544534867,-0.6269520902364505,1.4582826302645877,6.206903809170773,-17.114432991102003,1.137797532108518,5,0.764999389648434,2.199999809265133,0.9474997520446742,-0.16499996185303445,0.8099994659423793,2,-0.013013930983622912,-1.0816348773842106,26.670000076293945,-1.1555637501112623,26.834999084472656,-3.760009765625,27.5049991607666,-0.013013930983622912
5012,2012-05-17,25.834999084472656,26.60000038146973,25.815000534057614,26.59499931335449,17960000.0,-0.02546213272656972,1.038954379828735,2.666668897484996,16.8202653587704,27.559849705391457,1.360956060931649,2.5902130066451576,2.0308932980175527,-0.4396095410458756,21.359299782811437,0.7849998474121165,-1.352656315087959,-2.261250686645507,-4.716524389399147,0.1940230161081331,-3.4888875380223254,-1.0336138352686888,1.9165241850744223,0.9731653257994012,-21.765577161012637,1.2276368513768199,5,1.0250015258789062,2.5725011825561523,1.8350005149841309,0.7225008010864258,0.8100013732910156,3,0.016837677132044426,-1.602147714874033,26.51000022888184,-1.0816348773842106,26.670000076293945,-1.1555637501112623,26.834999084472656,0.016837677132044426
5013,2012-05-18,25.76499938964844,26.584999084472656,25.71500015258789,26.01000022888184,22738200.0,-0.00270949089625816,-4.043482106822689,0.32236942822222764,16.666659408869776,25.160921204684602,1.246111100040892,2.4872717624729326,2.162906847030385,-0.32482208210133123,19.547513062750237,0.8699989318847656,-1.4819206399749518,-2.140500354766843,-4.700938430375025,0.4199377208413395,-3.420719392570934,-0.8602813169627517,1.6766802422203249,3.1446058026580355,-19.2101339805824,1.2802190378040916,5,1.0275011062622035,2.5925006866455043,2.41375112533569,1.2100009918212855,1.210000991821289,4,0.051426384410154125,1.038954379828735,25.834999084472656,-1.602147714874033,26.51000022888184,-1.0816348773842106,26.670000076293945,0.051426384410154125
5014,2012-05-21,26.85000038146973,26.8700008392334,25.76499938964844,25.854999542236328,20695000.0,0.04211143091496483,1.1352648814405089,-4.061214003783558,31.390980678413868,25.685283493648008,0.024124109881284994,1.2763248332683474,1.1301112153686326,-1.3621833221206892,18.771657099319775,1.1050014495849574,-1.480308331552454,-0.9339993476867647,-3.4500462011202124,1.582047505746683,-2.192022774403487,0.32402407902995733,0.2808769441284795,85.01880204136452,60.44807997500568,1.258023426716723,5,-0.057499885559085584,1.5074996948242152,1.8462495803832972,0.49749946594237926,-0.4750003814697301,0,0.02644316850597339,-4.043482106822689,25.76499938964844,1.038954379828735,25.834999084472656,-1.602147714874033,26.51000022888184,0.02644316850597339
5015,2012-05-22,26.684999465942386,27.20000076293945,26.53499984741211,26.90500068664551,15757000.0,-0.006145285407191947,-1.5576935773758822,-0.22110656798302286,28.758179246556523,25.555830019280364,0.13952271168654917,1.3249617505516724,1.3582433612591558,-1.1487411082167363,17.330507900591613,0.6650009155273402,-1.4779443556729426,-0.9820002555847118,-3.472562513752937,1.5085620025835134,-2.2272813846688244,0.26328087349940077,-0.9699993133544957,65.31979223394785,39.84335247320339,1.2452811290841126,5,0.10750102996825817,1.4600009918212855,2.2362504005432093,0.667500495910641,-0.639999389648441,1,0.04253326781326772,1.1352648814405089,26.85000038146973,-4.043482106822689,25.76499938964844,1.038954379828735,25.834999084472656,0.04253326781326772
5016,2012-05-23,27.645000457763672,27.739999771118164,26.95000076293945,26.979999542236328,18498400.0,0.03597530489166845,-1.1793121954812726,-3.022714662227771,44.0140861623972,26.864714464076812,-0.8126615152860239,0.20993722657720681,0.45400421031402516,-2.059575667756757,15.545198805153854,1.0550003051757777,-1.4826854675913097,0.08325071334838796,-2.206489302803952,2.372990729500728,-1.0616192947277838,1.2281207214245597,-1.9003002929687511,95.30867499997645,64.93334649937057,1.1448700080761705,5,-0.8524999618530273,0.5,1.297499179840088,-0.29250049591064453,-0.9850006103515625,2,-0.022065494673567776,-1.5576935773758822,26.684999465942386,1.1352648814405089,26.85000038146973,-4.043482106822689,25.76499938964844,-0.022065494673567776
5017,2012-05-24,27.3799991607666,28.19499969482422,26.96500015258789,27.90999984741211,20236800.0,-0.009585866978079505,1.2363620285165862,-0.7969924165070041,46.29628583074483,28.14029375196924,-0.6199043265420805,0.2557105790352594,0.7673572492804723,-1.7429369685513123,12.904250176859474,1.2299995422363281,-1.353601887886004,-0.034250545501709695,-1.9170546338595322,1.8485535428561128,-0.975652589680621,0.9071514986772016,-1.5554870117187498,67.13706917370259,32.49543306322999,0.9414020441789109,5,-0.4249992370605469,0.7650012969970703,1.5850005149841309,0.06500053405761719,-0.9849987030029297,3,-0.0021913611315356185,-1.1793121954812726,27.645000457763672,-1.5576935773758822,26.684999465942386,1.1352648814405089,26.85000038146973,-0.0021913611315356185
5018,2012-05-25,27.28000068664551,27.53000068664551,27.145000457763672,27.434999465942386,10169400.0,-0.0036522453318544867,1.2318774878372607,0.29245014808923503,45.78755640823389,29.61580184239914,-0.6204223169456498,0.2558055807715398,0.9092559977652677,-1.58561019253386,12.501917315442828,0.3850002288818395,-1.2637098785124188,-0.06249904632568004,-1.8431924812848521,1.718194388633492,-0.9528457638052643,0.8278476711539042,-1.3132592848510782,62.345724556914426,24.055782993420458,0.8903467174795854,5,-0.3250007629394567,0.8649997711181605,1.7849988937377894,0.16499900817870738,-1.3100013732910227,4,-0.023277133903911285,1.2363620285165862,27.3799991607666,-1.1793121954812726,27.645000457763672,-1.5576935773758822,26.684999465942386,-0.023277133903911285
5019,2012-05-29,27.790000915527344,27.92499923706055,27.399999618530273,27.4950008392334,12982000.0,0.01869502258229394,-1.164935642065289,-1.9032412876550502,56.525833367659686,33.3428442848961,-1.0959614271421323,-0.34222991682701576,0.44568953871639394,-2.0417600083350536,12.249111616602057,0.6449985504150391,-1.1999695129982797,0.4922511100769036,-1.1885713029294251,2.1730735230832323,-0.348160096426259,1.3326623165800662,-1.6895640161511238,75.60248093225694,33.83854653683703,0.8404112065031638,5,-0.8350009918212891,0.3549995422363281,1.3674988746643066,-0.345001220703125,-1.5900001525878942,1,-0.02932711432917734,1.2318774878372607,27.28000068664551,1.2363620285165862,27.3799991607666,-1.1793121954812726,27.645000457763672,-0.02932711432917734
5020,2012-05-30,27.364999771118164,27.559999465942386,27.20499992370605,27.43000030517578,10412600.0,-0.015293311637557871,1.1846202602219535,-0.22034073643034946,52.760739067857074,37.66895394772258,-0.6280535115071366,-0.03437265002346379,0.9076628172279797,-1.5663500103570307,11.536062470311428,0.5850009918212926,-1.1769192274844862,0.14049997329711772,-1.3791225411133254,1.6601224877075609,-0.6193112839081039,0.9003112305023393,-1.138889104015064,33.33328226639191,-10.384951731191443,0.7598112572052221,5,-0.4099998474121094,0.7800006866455078,1.8662500381469727,0.07999992370605469,-1.3799991607666051,2,-0.036177591061522296,-1.164935642065289,27.790000915527344,1.2318774878372607,27.28000068664551,1.2363620285165862,27.3799991607666,-0.036177591061522296
5021,2012-05-31,27.44499969482422,27.540000915527344,26.95499992370605,27.415000915527344,15055200.0,0.0029234395898110055,4.31816132612016,-0.46151588955074974,50.18484698914114,41.37612968443044,-0.6274601179048958,-0.24632103228296387,0.8634255012228635,-1.5978382158459326,10.747797071338802,0.5850009918212926,-1.0747721803851675,0.2962498664855957,-0.9926379493029067,1.5851376822740981,-0.34819404140865373,0.9406937743798451,-1.1007556860578518,39.5161178680147,-2.530080420245028,0.644443907894251,5,-0.48999977111816406,0.7000007629394531,1.856250286102295,0.0,-1.25,3,-0.05101109980315632,1.1846202602219535,27.364999771118164,-1.164935642065289,27.790000915527344,1.2318774878372607,27.28000068664551,-0.05101109980315632
5022,2012-06-01,26.07500076293945,27.03000068664551,26.020000457763672,26.55500030517578,17456400.0,-0.04991797949056398,-2.423728703973115,-16.000635808748847,39.328374418650284,43.89409801885049,0.8718473168716336,0.9976191764717157,2.2527153346650977,-0.1857636689596447,10.668618008970498,1.4249992370605469,-0.9331991458382696,-0.9612490653991728,-2.21000396969929,0.2875058389009446,-1.5856265175492332,-0.3368716132491123,2.119998931884769,2.8871569773959602,-34.02850619225845,0.6243774521500587,6,0.9049987792968786,2.0699996948242223,3.2974991798400914,1.3699989318847692,0.09499931335449574,4,0.0224352470702176,4.31816132612016,27.44499969482422,1.1846202602219535,27.364999771118164,-1.164935642065289,27.790000915527344,0.0224352470702176
5023,2012-06-04,26.95000076293945,26.98500061035156,25.7450008392334,26.0,24502800.0,0.03355704599800591,1.431371009061782,-1.9791701436075724,50.8327417470257,46.0542936931407,0.20407789297467005,0.0603432538358426,1.38500504139542,-1.0150090301390264,11.571704137403946,1.2399997711181605,-0.7046578788474562,-0.04474906921387145,-1.2436016277000412,1.1541034892722983,-0.6441753484569581,0.5546772100292152,1.201498947143559,55.27526648217259,15.919516025217035,0.5994262792430856,6,0.01999950408935902,0.5324993133544957,2.457499027252201,0.4949989318847692,-0.8700008392333984,0,-0.02059370276304373,-2.423728703973115,26.07500076293945,4.31816132612016,27.44499969482422,1.1846202602219535,27.364999771118164,-0.02059370276304373
5024,2012-06-05,26.20499992370605,26.34000015258789,25.815000534057614,26.17499923706055,22337600.0,-0.027643815144446804,2.4999841054887164,0.031579644791730414,46.89378839221687,48.069361375991846,0.9476155774456458,0.7214379287043293,2.126532265839767,-0.23051625170816337,12.641332875659836,1.135000228881836,-0.4887425138279049,-0.7129999160766651,-1.90749797322162,0.4814981410682897,-1.3102489446491425,-0.11575088750418772,1.8502398315429716,25.34432135118126,-17.019904887813905,0.5972490285724779,6,0.7650003433227575,1.2600002288818395,2.953750610351566,1.2399997711181676,0.1350002288818395,1,-0.008967777562898238,1.431371009061782,26.95000076293945,-2.423728703973115,26.07500076293945,4.31816132612016,27.44499969482422,-0.008967777562898238
5025,2012-06-06,26.73500061035156,26.79999923706055,26.440000534057614,26.545000076293945,13980400.0,0.020225174134270718,1.2500074506321062,6.33320617966951,51.43221025256868,48.89359738601091,0.4754523332903666,0.17189746847259357,1.590118360233813,-0.721374253091124,12.435265183209662,0.5949993133544993,-0.23614528896646902,-0.16499929428101012,-1.3591165935976157,1.0291180050355955,-0.7620579439393147,0.43205935537729445,1.2278295882568386,55.15318824733244,7.8759381638465555,0.597058649658303,6,0.23499965667724965,0.7299995422363317,2.529999732971195,0.7099990844726598,0.0699996948242223,2,-0.020011215081287892,2.4999841054887164,26.20499992370605,1.431371009061782,26.95000076293945,-2.423728703973115,26.07500076293945,-0.020011215081287892
5026,2012-06-07,26.71999931335449,27.190000534057614,26.63999938964844,27.03499984741211,14475600.0,-0.0005611107781782199,-1.3157924324498014,-1.6578928876173764,56.15010119941518,49.98846576030761,0.38603979828248214,0.16960407460708993,1.5927582836097294,-0.6650040775780646,12.036253158212645,0.5500011444091726,-0.11141317702890063,-0.1635005950927777,-1.3580105811410945,1.0310093909555391,-0.7607555881169361,0.4337543979313807,1.1541177108789107,67.47395709586633,13.747199614687588,0.5972549930241579,6,0.11500072479248402,0.6750011444091832,2.560000896453861,0.7250003814697301,-0.26999855041503906,3,-0.027507437196511497,1.2500074506321062,26.73500061035156,2.4999841054887164,26.20499992370605,1.431371009061782,26.95000076293945,-0.027507437196511497
5027,2012-06-08,26.795000076293945,26.8799991607666,26.19499969482422,26.420000076293945,12509800.0,0.0028069148527998244,1.5137679536355237,-1.1904741721212575,57.152776103698194,51.25126794869253,0.24510572490147808,0.04741643338507373,1.5097201512689509,-0.7005740900430162,12.28090183074687,0.6849994659423828,0.05307113943836583,-0.056999874114989524,-1.2243020049798368,1.1103022567498577,-0.6406509395474131,0.5266511913174341,0.9939523005394548,72.6643224093054,12.021278909043566,0.5836510654324233,6,0.039999961853027344,0.47749996185302734,2.4850001335144043,0.6499996185302734,0.06999969482421875,4,-0.022392251530559237,-1.3157924324498014,26.71999931335449,1.2500074506321062,26.73500061035156,2.4999841054887164,26.20499992370605,-0.022392251530559237
5028,2012-06-11,26.415000915527344,27.084999084472656,26.375,27.07500076293945,9770000.0,-0.014181718965651124,1.0882433789416404,-1.759999593098949,46.65127671864613,50.15409498769102,0.5470268191171712,0.36002749688913127,1.881936281907052,-0.2855881407747489,12.556597185300266,0.7099990844726562,0.03923311406042984,-0.3824991226196275,-1.5229033110274628,0.7579050657882078,-0.9527012168235451,0.18770297158429017,1.2921933998020556,43.63639137961673,-13.348126159801659,0.5702020942039174,6,0.23749923706054688,0.5399990081787109,2.864999294281006,1.029998779296875,0.2349987030029297,0,-0.009275064574742475,1.5137679536355237,26.795000076293945,-1.3157924324498014,26.71999931335449,1.2500074506321062,26.73500061035156,-0.009275064574742475
5029,2012-06-12,26.520000457763672,26.71500015258789,25.934999465942386,26.5,21075400.0,0.003974996729021685,2.804882814317198,-0.03030373089038539,48.71795707800857,49.70489698881896,0.27148179552220597,0.2426603819879425,1.7676343129472514,-0.3544754593648136,12.505481597672802,0.7800006866455043,0.025314885338492132,-0.26174964904785014,-1.4086554881923021,0.8851561900966018,-0.8352025686200761,0.31170327052437585,1.1087061185218872,46.61358517406249,-8.93171802303165,0.5734529195722253,6,0.12250041961669922,0.4349994659423828,2.6162495613098145,0.9249992370605469,0.5799999237060582,1,-0.016591271736905666,1.0882433789416404,26.415000915527344,1.5137679536355237,26.795000076293945,-1.3157924324498014,26.71999931335449,-0.016591271736905666
5030,2012-06-13,25.63500022888184,26.68000030517578,25.51499938964844,26.420000076293945,21445600.0,-0.03337104877849839,-1.2731691341208433,-39.24909403013524,34.19811766357084,47.928593730422264,0.9893110937674976,1.1026803145452284,2.6202837696846615,0.5608195052388218,12.307109236787248,1.1650009155273402,-0.004240056944940562,-1.09499988555908,-2.3513188818717374,0.16131911075357763,-1.7231593837154087,-0.46684038740275113,1.9183581179216347,7.164224313155716,-41.560483125705375,0.6281594981563281,6,0.7174997329711879,1.2199993133544886,3.508749961853024,1.8099994659423793,0.34499931335448863,2,0.02750145962205841,2.804882814317198,26.520000457763672,1.0882433789416404,26.415000915527344,1.5137679536355237,26.795000076293945,0.02750145962205841
5031,2012-06-14,26.165000915527344,26.239999771118164,25.54999923706055,25.71500015258789,16009600.0,0.020674885192642822,1.300007629413922,-0.5732494909686443,40.83020456272208,48.09546374643024,0.2890444113976116,0.574987840392005,2.0595553847511354,0.07096974678914592,11.970622067341083,0.6900005340576136,-0.14104806590334107,-0.5477492332458489,-1.8260684970633143,0.7305700305716165,-1.1869088651545816,0.09141039866288381,1.2660558938468292,41.40137912266792,-4.7879794856727145,0.6391596319087319,6,0.1874990463256836,0.6899986267089844,2.4912490844726562,1.279998779296875,-0.8650016784667933,3,0.02446013251498247,-1.2731691341208433,25.63500022888184,2.804882814317198,26.520000457763672,1.0882433789416404,26.415000915527344,0.02446013251498247
5032,2012-06-15,26.270000457763672,26.295000076293945,25.774999618530273,25.88500022888184,20108800.0,0.0040129768225620754,1.3908096376033148,0.8555546136565851,42.38310878125077,47.156615639121924,0.23983576019764996,0.531498673927512,1.9236087737773957,0.004664401101805993,10.981617137343017,0.5200004577636719,-0.2317479751478828,-0.464499759674073,-1.6937994931074876,0.7647999737593416,-1.0791496263907803,0.15015010704263432,1.0460929064269564,48.08924935490286,3.78065788694137,0.6146498667167074,6,0.08249950408935547,0.5849990844726562,2.054999351501465,1.1749992370605469,-1.0300006866455078,4,0.0068519338423758125,1.300007629413922,26.165000915527344,-1.2731691341208433,25.63500022888184,2.804882814317198,26.520000457763672,0.0068519338423758125
5033,2012-06-18,27.09000015258789,27.145000457763672,26.125,26.170000076293945,15911000.0,0.031214300743640955,-1.0198024289418373,2.389609167157975,44.95676861175849,46.941391219070994,-0.6238176858346627,-0.19409708150659455,1.061887265247755,-0.772438028221238,9.426563238544999,1.0200004577636719,-0.2991299179193305,0.28924989700317383,-0.8602819722155921,1.4387817662219398,-0.28551603760620736,0.864015831612555,0.11802757313020606,96.62575035982167,53.950937407541545,0.5747659346093826,6,-0.7375001907348633,-0.2350006103515625,1.2262496948242188,0.4349994659423828,-1.8850002288818395,0,-0.00830566187531867,1.3908096376033148,26.270000457763672,1.300007629413922,26.165000915527344,-1.2731691341208433,25.63500022888184,-0.00830566187531867
5034,2012-06-19,27.559999465942386,27.774999618530273,27.26499938964844,27.354999542236328,15032400.0,0.01734955004456129,-1.6493502633130683,0.22282598554976596,51.39584593976441,46.93735073987052,-0.9849782002038481,-0.6410444395095958,0.5670178023060153,-1.200922186433548,8.418056491789455,0.6849994659423828,-0.16118942523524282,0.7237492561340382,-0.4749860920068798,1.9224846042749562,0.12438158206358096,1.3231169302044954,-2.0450000762939453,90.48671987549925,44.704017923810696,0.5993676740704584,6,-0.9149999618530309,-0.7049999237060582,0.756250381469723,-0.03499984741211293,-1.3599987030029368,1,-0.03301886302779711,-1.0198024289418373,27.09000015258789,1.3908096376033148,26.270000457763672,1.300007629413922,26.165000915527344,-0.03301886302779711
5035,2012-06-20,27.81999969482422,27.95499992370605,27.5,27.649999618530273,14967200.0,0.00943397075181851,1.068178961103157,0.8292689734738735,52.61688731391042,46.54477141925888,-1.2012055170485496,-0.8555162366944344,0.2949720055169749,-1.4135619366344656,7.931674072925163,0.45499992370605113,-0.17265522915426246,0.9269994735717759,-0.34670755309552703,2.200706500239079,0.29014596023812445,1.5638529869054274,-2.2598003005981404,94.38668647242132,45.83626813868842,0.6368535133336509,6,-1.0850000381469727,-0.9650001525878906,0.46125030517578125,-0.2950000762939453,-4.08499908447266,2,-0.025880636996859496,-1.6493502633130683,27.559999465942386,-1.0198024289418373,27.09000015258789,1.3908096376033148,26.270000457763672,-0.025880636996859496
5036,2012-06-21,27.03499984741211,27.98500061035156,27.0,27.90999984741211,12379800.0,-0.028217104817515715,-1.0846580496193299,-5.147056513592658,57.29482383988019,46.560554501056885,-0.4099326464473094,-0.12496636240142323,1.018097539280781,-0.5903151937999631,7.957584246461616,0.985000610351559,-0.10815059094002066,0.1724996566772461,-1.0537157491739997,1.3987150625284919,-0.44060804624837857,0.7856073596028708,-1.379008432006831,57.013559430281354,2.5760465550827902,0.6131077029256234,6,-0.2849998474121094,-0.18000030517578125,1.184999942779541,0.48999977111816406,-3.5949993133544957,3,-0.039023499579444954,1.068178961103157,27.81999969482422,-1.6493502633130683,27.559999465942386,-1.0198024289418373,27.09000015258789,-0.039023499579444954
5037,2012-06-22,27.31999969482422,27.364999771118164,27.020000457763672,27.13500022888184,9148800.0,0.010541884557820458,1.5090893958204732,-0.21142796107700487,53.08847102009055,47.275798312328476,-0.6846253263260991,-0.43710214682700155,0.6516599774406124,-0.8305517829380697,8.332203557718183,0.3449993133544922,-0.11555746398768463,0.4604994773864739,-0.7606682698568967,1.6816672246298445,-0.15008439623521141,1.0710833510081592,-1.5242677277221652,64.24727433817088,9.506123013440316,0.6105838736216854,6,-0.5699996948242188,-0.4650001525878906,0.6725001335144043,0.2049999237060547,-4.680000305175778,4,-0.0739385241701287,-1.0846580496193299,27.03499984741211,1.068178961103157,27.81999969482422,-1.6493502633130683,27.559999465942386,-0.0739385241701287
5038,2012-06-25,26.645000457763672,27.1200008392334,26.5049991607666,27.07999992370605,10005800.0,-0.024707146581280037,1.3883500179623642,-2.3513552524409236,53.71622067894526,47.83116093465478,0.029536414620853435,0.19803882230171155,1.2189352084690341,-0.11681470161284224,8.824278530118795,0.8150005340576172,-0.17999822822297418,-0.18274974822998047,-1.3908338256084143,1.0253343291484533,-0.7867917869191956,0.42129229045923466,-0.7179123720666496,9.459537829258979,-46.97597058472096,0.6040420386892162,6,0.10499954223632812,0.20999908447265625,0.9887499809265137,0.8799991607666016,-4.755001068115231,0,-0.05273036826824773,1.5090893958204732,27.31999969482422,-1.0846580496193299,27.03499984741211,1.068178961103157,27.81999969482422,-0.05273036826824773
5039,2012-06-26,26.97500038146973,27.04999923706055,26.5,26.63500022888184,9467000.0,0.012385059787450858,1.2449046321526032,-0.7816105057768682,52.0979003490249,49.820025677483,-0.2560620008670824,-0.20674968477700517,0.8153851172307931,-0.4011340856028198,8.854308786860932,0.5499992370605504,-0.25409171821398147,0.18800020217895863,-0.9354356740719751,1.3114360784298924,-0.37371773594651003,0.7497181403044273,-0.9244375442934363,31.986544527902822,-23.594506768388428,0.5617179381254676,6,-0.20750045776367543,-0.12000083923340199,0.5999999046325648,0.6224994659423793,-5.395000457763679,1,-0.06561632744144708,1.3883500179623642,26.645000457763672,1.5090893958204732,27.31999969482422,-1.0846580496193299,27.03499984741211,-0.06561632744144708
5040,2012-06-27,26.375,27.04999923706055,26.18000030517578,26.940000534057614,14015800.0,-0.022242831250593675,1.2165636047768773,-1.6617655308597545,47.264080880073,50.53490082385533,0.5139986870238644,0.33231765582980444,1.3493046271883244,0.23625246263644684,9.288487953898745,0.8699989318847692,-0.22389866275998926,-0.3625001907348633,-1.4657651482199192,0.7407647667501926,-0.914132669477393,0.18913228800766646,-0.20837089643319118,10.803305365936154,-41.485794916355125,0.5516324787425286,6,0.505000114440918,0.4799995422363281,1.200000286102295,1.5375003814697266,-4.420000076293949,2,-0.006635042163433247,1.2449046321526032,26.97500038146973,1.3883500179623642,26.645000457763672,1.5090893958204732,27.31999969482422,-0.006635042163433247
5041,2012-06-28,26.045000076293945,26.295000076293945,25.625,26.26499938964844,15650200.0,-0.012511845448570758,3.7857030946655676,0.3893789476171755,44.2835344578941,50.74605923237126,0.9221615249982449,0.5818891240425046,1.5811079109233859,0.6023386688887733,10.297232163426823,0.75,-0.225218266726678,-0.6225001335144036,-1.7143522879641537,0.46935202093534656,-1.1684262107392769,-0.07657405628953029,1.9400005340576136,24.13793859432772,-24.517404454168073,0.5459260772248746,6,0.7600002288818359,0.8099994659423828,1.423750400543213,2.189999580383301,-4.305000305175781,3,-0.08869262657614418,1.2165636047768773,26.375,1.2449046321526032,26.97500038146973,1.3883500179623642,26.645000457763672,-0.08869262657614418
5042,2012-06-29,26.65999984741211,26.70499992370605,26.415000915527344,26.59499931335449,16983200.0,0.023612968681767654,2.741906109641423,-0.2954578951475279,51.802788799888624,51.506728142163496,0.411583335960799,0.013663691416233803,0.8975340763248099,0.026409708655414477,10.047844391831068,0.6599998474121058,-0.023605527407575266,-0.03675031661987305,-1.092517417984972,1.0190167847452258,-0.5646338673024225,0.4911332340626764,1.2778007507324176,69.23072016085511,19.116791437882725,0.5278835506825488,6,0.14500045776367188,0.19499969482421875,0.8087506294250488,1.5749998092651367,-4.004999160766598,4,-0.12078016998439933,3.7857030946655676,26.045000076293945,1.2165636047768773,26.375,1.2449046321526032,26.97500038146973,-0.12078016998439933
5043,2012-07-02,26.395000457763672,26.71999931335449,26.07500076293945,26.71999931335449,10270800.0,-0.009939962159233096,2.96923582541545,-4.999941312831622,49.10136566749543,51.25178588968917,0.6343366986342929,0.24764904886498584,1.0838246261965807,0.32686068623872444,9.627783379474083,0.6449985504150391,0.09486026184573859,-0.2739996910095215,-1.3309143239205454,0.7829149419015025,-0.8024570074650335,0.2544576254459905,1.4965441284179661,54.03514877327288,3.3347589456931956,0.5284573164555112,7,0.4099998474121094,0.3549995422363281,1.1549997329711914,1.8849992752075195,-3.75,0,-0.14226183000541515,2.741906109641423,26.65999984741211,3.7857030946655676,26.045000076293945,1.2165636047768773,26.375,-0.14226183000541515
5044,2012-07-03,25.96999931335449,26.29999923706055,25.86000061035156,26.23500061035156,9112800.0,-0.01610157745930918,1.2278493237337373,0.8153914773494305,52.57890022758969,51.24756510232019,0.9052771927865813,0.6894924779120473,1.4332269263616197,0.7813698571452008,9.263741846509511,0.5349998474121129,0.18992808612332013,-0.6872508049011259,-1.77077529428529,0.3962736844830381,-1.2290130495932061,-0.14548856020904566,1.876214381103516,24.210491092342185,-30.675170665769638,0.5417622446920817,7,0.8350009918212926,0.7800006866455114,1.5800008773803746,2.3875007629394567,-3.4149990081787074,1,-0.1571043523904908,2.96923582541545,26.395000457763672,2.741906109641423,26.65999984741211,3.7857030946655676,26.045000076293945,-0.1571043523904908
5045,2012-07-05,26.20000076293945,26.399999618530273,25.98500061035156,26.020000457763672,8752200.0,0.008856428789610682,-2.3199920654296218,-0.679243110186618,50.28248465808116,50.46841630434252,0.47082496912338456,0.43990950041044385,1.1369612893849919,0.5855472193641056,9.492589909561858,0.4300003051757848,0.21205961337152957,-0.4304993629455609,-1.532205299236768,0.6712065733456463,-0.9813523310911627,0.1203536052000409,1.6017886576293954,52.51151812853257,-3.911281759102124,0.5508529681456031,7,0.29499912261963246,0.5499992370605504,1.3499994277954137,2.1574993133544957,-3.41500091552734,3,-0.17633590475953365,1.2278493237337373,25.96999931335449,2.96923582541545,26.395000457763672,2.741906109641423,26.65999984741211,-0.17633590475953365
5046,2012-07-06,25.98500061035156,26.10000038146973,25.649999618530273,26.07500076293945,12096200.0,-0.008206112455233727,5.4286103542228314,-0.5000000000000099,47.73989029645124,49.87412955727149,0.5824726772342785,0.6292858922233755,1.2584602049312785,0.8303900189934268,10.380293383975104,0.5500011444091761,0.13238213271083055,-0.6087495803833036,-1.7463360581239264,0.5288368973573192,-1.1775428192536168,-0.039956341512990434,1.7732530218059104,31.308512838064047,-25.087434496030667,0.5687932388703123,7,0.38749980926514027,0.764999389648441,1.5649995803833043,2.3724994659423864,-2.9300003051757777,4,-0.1550894974787913,-2.3199920654296218,26.20000076293945,1.2278493237337373,25.96999931335449,2.96923582541545,26.395000457763672,-0.1550894974787913
5047,2012-07-09,26.19499969482422,26.20000076293945,25.86000061035156,25.88500022888184,9328600.0,0.008081550107372548,1.1249903142937654,-3.4444326707073736,42.14222558627113,48.58813010252991,0.2191569413423835,0.39213657668354784,0.9367743063892782,0.6527955576349989,10.736274697151801,0.3400001525878906,0.015181361409190686,-0.3687504768371568,-1.5155987567830245,0.7780978031087109,-0.9421746168100888,0.20467366313577529,1.520588864690101,50.934601096636825,-0.35715719566474036,0.5734241399729336,7,0.1424999237060547,0.5550003051757812,1.3550004959106445,2.1625003814697266,-2.979999542236328,0,-0.17007062323372746,5.4286103542228314,25.98500061035156,-2.3199920654296218,26.20000076293945,1.2278493237337373,25.96999931335449,-0.17007062323372746
5048,2012-07-10,26.170000076293945,26.5049991607666,26.024999618530273,26.375,10558200.0,-0.0009543660554122146,1.0645219509994135,-0.6612912157215096,36.761910574776785,46.88413123872457,0.18963401964711935,0.41934001723808834,0.8995581081326662,0.715492888569699,11.22011059791227,0.4799995422363281,-0.09110057252066994,-0.38150005340576243,-1.5402108767471674,0.7772107699356425,-0.9608554650764631,0.19785535826493827,1.5037767120300884,60.818799552051686,13.886582356035142,0.5793554116707024,7,0.16749954223632812,0.5799999237060547,1.3924999237060547,2.1875,-2.120000839233395,1,-0.13431407640049997,1.1249903142937654,26.19499969482422,5.4286103542228314,25.98500061035156,-2.3199920654296218,26.20000076293945,-0.13431407640049997
5049,2012-07-11,26.07999992370605,26.190000534057614,25.85000038146973,26.09000015258789,8700000.0,-0.0034390581706348344,2.238081397989161,0.0487816224564972,32.874017743599055,45.28523533467191,0.15570087150546996,0.500338916209234,0.9259810387004883,0.8427307714035379,11.297433813403135,0.3400001525878835,-0.19420031346195188,-0.44950017929077646,-1.6272805501161045,0.7282801915345516,-1.0383903647034423,0.13939000612188934,1.5528013288515012,50.29246028027959,8.976141965858552,0.5888901854126644,7,0.09249973297119496,0.6700000762939489,1.1462502479553258,2.277500152587894,-1.8799991607666016,2,-0.13171010260701932,1.0645219509994135,26.170000076293945,1.1249903142937654,26.19499969482422,5.4286103542228314,25.98500061035156,-0.13171010260701932
5050,2012-07-12,26.34000015258789,26.47500038146973,25.71999931335449,25.79999923706055,10980800.0,0.00996933395868238,-1.1571435578007734,-53.99885561699362,42.371024717226724,45.07273425237553,-0.12268816425232743,0.3118524332037964,0.5994394752648446,0.6224170539757523,10.777692404953921,0.7550010681152415,-0.25251695509374983,-0.22474994659423686,-1.3297596222674137,0.88025972907894,-0.7772547844308271,0.32775489124235335,1.2526450749185116,80.70186005630585,39.66213817142042,0.5525048378365885,7,-0.1550006866455078,0.4099998474121094,0.877500057220459,2.0174999237060547,-2.2299995422363317,3,-0.1436977914003632,2.238081397989161,26.07999992370605,1.0645219509994135,26.170000076293945,1.1249903142937654,26.19499969482422,-0.1436977914003632
5051,2012-07-13,26.80500030517578,26.84499931335449,26.07999992370605,26.21500015258789,11089600.0,0.017653764232883118,1.2835865084607043,1.0925910227609956,44.561781169335504,44.26817784898074,-0.5236080205452751,-0.10829448498250827,0.06773848966315654,0.2017271699669827,10.039594792101237,0.7649993896484375,-0.3172416904130273,0.20825023651122976,-0.8850221195526231,1.3015225925750826,-0.3383859415206949,0.7548864145431544,0.7482920177804928,96.44453260633712,55.93042786789718,0.5466361780319257,7,-0.5575008392333984,-0.05500030517578125,0.41249990463256836,1.552499771118164,-2.780000686645508,4,-0.14997203551560678,-1.1571435578007734,26.34000015258789,2.238081397989161,26.07999992370605,1.0645219509994135,26.170000076293945,-0.14997203551560678
5052,2012-07-16,26.45000076293945,26.93000030517578,26.3799991607666,26.729999542236328,9318800.0,-0.013243780570589503,-1.6190406989945596,-0.4745740794620692,47.79162339311849,44.12265092960553,-0.22521305082203824,0.2749800242834617,0.3710078722917878,0.598863644137051,9.30383969614449,0.5500011444091797,-0.31250312398220714,-0.15574932098389027,-1.2406273065120637,0.9291286645442831,-0.698188313747977,0.3866896717801964,1.0647257135576993,60.33064886055699,15.232018902321045,0.542438992764087,7,-0.16000080108642223,0.2999992370605504,0.6649994850158727,1.9074993133544957,-2.4050006866455043,0,-0.12835540112802535,1.2835865084607043,26.80500030517578,-1.1571435578007734,26.34000015258789,2.238081397989161,26.07999992370605,-0.12835540112802535
5053,2012-07-17,26.864999771118164,26.959999084472656,26.46999931335449,26.645000457763672,8470000.0,0.015689943145869023,1.3902547951450928,-0.7857152588555759,48.777770996093714,43.700303237217085,-0.6331097322206709,-0.16626418274884003,-0.07439586513255847,0.22780470659516538,9.710989666310532,0.5099983215332067,-0.2452040641708635,0.27049970626831055,-0.7977740778066114,1.3387734903432325,-0.2636371857691522,0.8046365983057733,0.6119321758490415,92.33876363792982,43.69861653143907,0.5341368920374616,7,-0.5600004196166992,-0.11499977111816406,0.1887502670288086,1.4925003051757812,-2.8050003051757777,1,-0.1358644946818235,-1.6190406989945596,26.45000076293945,1.2835865084607043,26.80500030517578,-1.1571435578007734,26.34000015258789,-0.1358644946818235
5054,2012-07-18,26.649999618530273,26.795000076293945,26.13500022888184,26.415000915527344,11023400.0,-0.008002983600209457,1.5142869599020394,1.068179256651899,53.3414293296005,44.040185978497014,-0.3481157810023454,-0.02417388402207621,0.10836390435872545,0.4872181733763341,9.813689348643939,0.7299995422363246,-0.28958887409129375,0.10099954605102468,-0.86693132252298,1.0689304146250294,-0.3829658882359759,0.5849649803380252,0.789893689497589,75.0000384546167,20.682594517440442,0.4839654342870017,7,-0.3450002670288086,0.10000038146972656,0.15375041961669922,1.7075004577636719,-2.699998855590824,2,-0.09756099132031093,1.3902547951450928,26.864999771118164,-1.6190406989945596,26.45000076293945,1.2835865084607043,26.80500030517578,-0.09756099132031093
5055,2012-07-19,27.10000038146973,27.13999938964844,26.45000076293945,26.665000915527344,10426200.0,0.016885582340742777,1.6796194172743575,1.851071773519377,62.45572789998015,45.675279045555776,-0.7342390028260048,-0.5595703524782145,-0.34851944648764643,0.08525719762024409,9.538437907087452,0.6899986267089915,-0.28135954474901936,0.5870002746582053,-0.2224790433770636,1.396479592693474,0.18226061564056906,0.9917399336758415,0.30359506039757633,96.22650676119446,36.51803538349536,0.40473965901763526,7,-0.6700010299682653,-0.3500003814697301,-0.3012499809265172,1.2574996948242152,-2.75,3,-0.10701105452800008,1.5142869599020394,26.649999618530273,1.3902547951450928,26.864999771118164,-1.6190406989945596,26.45000076293945,-0.10701105452800008
5056,2012-07-20,25.979999542236328,26.69499969482422,25.770000457763672,26.65999984741211,23471400.0,-0.04132844367040045,1.4666646321614583,-1.5632210115537108,42.827003540263185,45.751365484888225,0.43022006816032743,0.5031360323703353,0.7528931020893559,1.2418439502007956,10.208231779114522,1.3299999237060582,-0.2954093672637832,-0.48025054931640554,-1.2839818778881877,0.32348077925537666,-0.8821162136022949,-0.07838488503051622,1.3880239907936307,15.328412277208937,-41.39202087819449,0.4018656642858911,7,0.4499998092651367,0.7875003814697266,0.6237502098083496,2.2775001525878906,-1.4099998474121094,4,-0.07197840511292797,1.6796194172743575,27.10000038146973,1.5142869599020394,26.649999618530273,1.3902547951450928,26.864999771118164,-0.07197840511292797
5057,2012-07-23,25.29999923706055,25.584999084472656,24.79999923706055,25.565000534057614,21166200.0,-0.02617399219235106,4.1475670233322885,0.38970761480549615,39.379236957330995,46.04217952739425,1.0838967894698044,1.0793842264227251,1.3939309829533286,1.957641666385065,11.277946417237326,1.1800003051757777,-0.325332938356258,-1.0592508316040004,-1.9141336248093133,-0.20436803839868745,-1.4866922282066568,-0.6318094350013439,2.033163825308808,21.367519974177434,-34.2181597852695,0.4274413966026573,7,0.6700000762939453,1.0925006866455043,1.3037505149841273,2.9575004577636683,-0.6199989318847692,0,-0.05039524335884571,1.4666646321614583,25.979999542236328,1.6796194172743575,27.10000038146973,1.5142869599020394,26.649999618530273,-0.05039524335884571
5058,2012-07-24,25.239999771118164,25.57999992370605,25.040000915527344,25.26499938964844,12079200.0,-0.0023715204644946253,-1.5411877695549174,0.09433772141331837,42.379964481113745,47.09839583156254,1.1153985863198237,1.0843213189088274,1.4108884735330172,2.052255553874062,12.126943302785373,0.5399990081787074,-0.3222214275930213,-1.0490002632141113,-2.02705239833044,-0.07094812809778261,-1.5380263307722757,-0.559974195655947,1.9918367382388418,18.803440400249595,-39.06760836528787,0.4890260675581637,7,0.7299995422363317,1.1525001525878906,1.3637499809265137,3.0174999237060547,-0.6550006866455078,1,-0.04734547169812742,4.1475670233322885,25.29999923706055,1.4666646321614583,25.979999542236328,1.6796194172743575,27.10000038146973,-0.04734547169812742
5059,2012-07-25,25.20499992370605,25.35000038146973,24.93000030517578,25.25,13157800.0,-0.0013866817642432805,2.428560307043082,1.8000305180436798,39.17300339586981,46.74306012918956,1.132300429879475,1.032874145503616,1.4231516216020843,2.1205806670502305,13.054397033728957,0.42000007629394887,-0.29849267653086997,-0.9955000877380407,-2.0308335537557767,0.03983337827969535,-1.513166820746907,-0.47783335472917443,1.9295630947590965,17.307720522906624,-39.53763838415337,0.5176667330088676,7,0.7649993896484446,1.1875000000000036,1.3987498283386266,3.0524997711181676,-0.350000381469723,2,-0.04542751284386071,-1.5411877695549174,25.239999771118164,4.1475670233322885,25.29999923706055,1.4666646321614583,25.979999542236328,-0.04542751284386071
5060,2012-07-26,26.20000076293945,26.44499969482422,25.690000534057614,25.854999542236328,28380400.0,0.03947632780183308,-1.2370370788993184,-7.66668079515042,52.00000141942223,47.56952904586586,0.12890833657060696,0.02539247111881693,0.4218265232303615,1.1638317512646132,13.087561168437489,1.2399997711181676,-0.2168705724674922,0.00825071334838512,-1.0238260738205867,1.040327500517357,-0.507787680236099,0.5242891069328692,0.8411797042695142,73.878690643224,13.232900942854577,0.5160383935844858,7,-0.23000144958495383,0.19249916076660512,0.5499987602233922,2.057498931884769,-1.3950004577636683,3,-0.08587786009467147,2.428560307043082,25.20499992370605,-1.5411877695549174,25.239999771118164,4.1475670233322885,25.29999923706055,-0.08587786009467147
5061,2012-07-27,23.73500061035156,24.10000038146973,23.059999465942386,23.45000076293945,56945200.0,-0.09408397254990519,1.0492641200258286,0.8260835913312778,33.87943158518901,46.02372995609593,2.360907175695207,2.4332120089212665,2.856886569475261,3.6588066432350175,13.280692742482438,3.140001296997063,-0.16569287161698298,-2.3412494659423864,-3.849604737880391,-0.8328941940043819,-3.0954271019113904,-1.5870718299733824,3.2165326076514695,19.94094826493249,-40.201022531588876,0.7541776359690029,7,1.3649988174438548,1.7874994277954137,3.059998989105228,4.52249908447266,1.0199985504150426,4,0.025911091438942435,-1.2370370788993184,26.20000076293945,2.428560307043082,25.20499992370605,-1.5411877695549174,25.239999771118164,0.025911091438942435
5062,2012-07-30,23.440000534057614,23.864999771118164,23.34499931335449,23.72500038146973,17497200.0,-0.012428905359508913,-1.189465061556853,-1.0000000000000249,32.721525221904315,44.23970264785266,2.4407033165641643,2.608339923412064,3.1396619462665747,3.973109412292768,14.066805479038425,0.5200004577636754,-0.2119681389411454,-2.475249576568608,-4.361349551598153,-0.5891496015390629,-3.41829956408338,-1.5321995890538354,3.2780406588217765,11.22602784108978,-46.81319816198162,0.9430499875147731,7,1.6599988937378,1.7724990844726598,3.3624992370605504,4.817499160766605,1.4599990844726598,0,0.048208154224431476,1.0492641200258286,23.73500061035156,-1.2370370788993184,26.20000076293945,2.428560307043082,25.20499992370605,0.048208154224431476
5063,2012-07-31,22.63999938964844,23.5,22.545000076293945,23.48500061035156,30425400.0,-0.034129740878068415,1.1828569684709822,2.9649181512761524,30.023231543859893,41.64879178277036,2.881368768953802,3.280810768975119,3.9201469057966207,4.780931723077408,14.696890827870357,0.9549999237060547,-0.33783909610216867,-3.0875006675720194,-5.457916022634027,-0.7170853125100116,-4.272708345103023,-1.9022929900410155,3.858559299614729,2.435880067862584,-54.24586360772046,1.1852076775310043,7,2.2025003433227504,2.2025003433227504,4.162500381469723,5.617500305175778,2.7800006866455043,1,0.09010604993479276,-1.189465061556853,23.440000534057614,1.0492641200258286,23.73500061035156,-1.2370370788993184,26.20000076293945,0.09010604993479276
5064,2012-08-01,21.88999938964844,22.7549991607666,21.850000381469727,22.73500061035156,33427000.0,-0.03312720937364155,1.0451988603300906,1.0,25.54945250724063,37.548094516910425,3.224216649662548,3.909939737366326,4.606535097569033,5.522735214010215,15.266861995099312,0.904998779296875,-0.49486111076724626,-3.6335006713867166,-6.55438420946064,-0.7126171333127935,-5.093942440423678,-2.173058902349755,4.292274610577191,0.870489970748526,-50.59287768241719,1.460441769036961,8,2.3825006484985316,2.605000495910641,4.912500381469723,6.367500305175778,3.694999694824215,2,0.12311556738090412,1.1828569684709822,22.63999938964844,-1.189465061556853,23.440000534057614,1.0492641200258286,23.73500061035156,0.12311556738090412
5065,2012-08-02,21.57999992370605,22.09000015258789,21.520000457763672,21.799999237060547,30760200.0,-0.014161693676838838,-2.3529566861329427,0.2603538408754443,20.79374261822099,35.099954414461294,2.9825018269658408,4.064460749754883,4.853328283215948,5.828480332164187,16.07663297997369,0.5699996948242188,-0.7204674534573101,-3.712500095367435,-7.101374549097034,-0.323625641637836,-5.406937322232235,-2.0180628685026356,4.16904671464399,2.3255607642109006,-41.65320030512226,1.6944372268647998,8,2.402500152587894,2.7500000000000036,5.23124980926514,6.677499771118168,3.8350009918212926,3,0.15176087257222948,1.0451988603300906,21.88999938964844,1.1828569684709822,22.63999938964844,-1.189465061556853,23.440000534057614,0.15176087257222948
5066,2012-08-03,21.95499992370605,22.100000381469727,21.700000762939453,21.915000915527344,24472800.0,0.017377201173576218,1.4242406727740369,-0.18181424100290264,24.93028551928063,33.49451536578903,2.208791000496479,3.554293423904358,4.387227922876743,5.441543607293021,16.565639384252293,0.5200004577636754,-0.9737051825811456,-3.1360000610351584,-6.8180629079461035,0.5460627858757867,-4.977031484490631,-1.2949686375796858,3.2865611729736273,18.550089267195478,-22.39527939632985,1.8410314234554725,8,2.027500152587894,2.3750000000000036,4.912499904632572,6.302499771118168,3.409999847412113,4,0.12981099482457403,-2.3529566861329427,21.57999992370605,1.0451988603300906,21.88999938964844,1.1828569684709822,22.63999938964844,0.12981099482457403
5067,2012-08-06,21.739999771118164,22.104999542236328,21.729999542236328,22.09499931335449,19911200.0,-0.009792764897973871,1.0,-8.875208621430293,20.76441456713323,31.092787597568968,2.0849544651853726,3.6031592186596413,4.515294193389501,5.640521219121563,17.237376561653,0.375,-1.3485450146999227,-3.1282502174377456,-7.059677524788935,0.8031770899134436,-5.093963871113342,-1.1625365637621492,3.0549740488915944,11.111079000857343,-22.36949335903614,1.965713653675595,8,2.2425003051757812,2.5900001525878906,5.090000152587891,6.305000305175781,3.844999313354492,0,0.13868442600693576,1.4242406727740369,21.95499992370605,-2.3529566861329427,21.57999992370605,1.0451988603300906,21.88999938964844,0.13868442600693576
5068,2012-08-07,22.65500068664551,22.690000534057614,21.84499931335449,21.905000686645508,25045400.0,0.04208835902302699,1.0609793541064014,-2.112678780584809,28.895946870740502,29.950892428110162,0.8545779154293882,2.541632163924117,3.525423140960921,4.711542195394706,18.13757850233811,0.9500007629394496,-1.5421289681317276,-2.0374993324279735,-6.03757120922182,1.962572544365873,-4.037535270824897,-0.03746339403105026,1.7469763298947178,91.90294905752197,61.0439898620634,2.0000359383969224,8,1.327499389648434,1.6749992370605433,4.174999237060543,5.389999389648434,3.2049999237060476,1,0.09909507233906756,1.0,21.739999771118164,1.4242406727740369,21.95499992370605,-2.3529566861329427,21.57999992370605,0.09909507233906756
5069,2012-08-08,22.645000457763672,22.70000076293945,22.450000762939453,22.63999938964844,16627200.0,-0.00044141375319994847,3.3477626297809477,0.006668090820307731,25.31856936860551,26.986288866908296,0.5176947744701437,2.4043694146899135,3.442452022235056,4.706246561180947,18.874389143684674,0.24999999999999645,-1.680947153317966,-1.8757495880126953,-5.9197150401105105,2.16821586408512,-3.897732314061603,0.1462331380362123,1.411139371723369,95.3389583939485,69.74338660444636,2.0219827260489067,8,0.16499996185302734,1.6849994659423828,4.132499694824219,5.399999618530273,2.5849990844726562,2,0.12254358853761405,1.0609793541064014,22.65500068664551,1.0,21.739999771118164,1.4242406727740369,21.95499992370605,0.12254358853761405
5070,2012-08-09,22.55500030517578,22.82999992370605,22.51499938964844,22.795000076293945,18177600.0,-0.003974393939878862,1.0322650111672387,-47.98970251719656,28.580374856501592,26.397504785943035,0.040540928973445745,2.3149567652108196,3.450219303152778,4.777557801052346,20.031923137726647,0.3150005340576101,-1.8602043341461645,-1.7764997482299805,-5.816251138278766,2.2632516418188047,-3.796375443254373,0.2433759467944121,1.1968027997044537,75.66373249837561,46.7548190661397,2.0198756950243935,8,0.13749980926513672,1.7749996185302734,4.222499847412109,5.489999771118164,2.27499961853027,3,0.13433822825538022,3.3477626297809477,22.645000457763672,1.0609793541064014,22.65500068664551,1.0,21.739999771118164,0.13433822825538022
5071,2012-08-10,22.78499984741211,22.80500030517578,22.54999923706055,22.625,13512200.0,0.010197275066476053,1.550000953670643,-0.6666666666666666,33.33334175987687,26.465484401273315,-0.3781547965966361,1.863910701452653,3.1363850091183423,4.528580002862803,21.797166095163096,0.2550010681152308,-2.0366453637049347,-1.345500183105468,-5.265314836383869,2.574314470172933,-3.3054075097446685,0.6144071435337324,0.6989869398141373,95.90908539196899,63.31793450834489,1.9599073266391998,8,-0.27499961853027344,1.5450000762939453,3.8375000953674316,5.260000228881836,1.8400001525878906,4,0.11542686353864284,1.0322650111672387,22.55500030517578,3.3477626297809477,22.645000457763672,1.0609793541064014,22.65500068664551,0.11542686353864284
5072,2012-08-13,23.05500030517578,23.15500068664551,22.739999771118164,22.8700008392334,16786200.0,0.011849921420751697,1.1558476301826381,1.1562477648236893,35.91232348423641,27.119827950204044,-0.7917742691961855,1.3982112868738028,2.8281246549640002,4.240339957066052,23.600450535909847,0.4150009155273473,-2.3854044657082127,-0.9057497024536119,-4.6944812623729035,2.88298185746568,-2.8001154824132577,0.988616077506034,0.19330812251495644,92.36639109633097,55.633979066554986,1.8943657799596454,8,-0.7174997329711914,1.2749996185302734,3.5062499046325684,4.989999771118164,2.0,0,0.10019516093538261,1.550000953670643,22.78499984741211,1.0322650111672387,22.55500030517578,3.3477626297809477,22.645000457763672,0.10019516093538261
5073,2012-08-14,23.21500015258789,23.34499931335449,23.114999771118164,23.25,14132000.0,0.006939919552991336,1.0444542402767276,-0.18918891053993586,37.37310266687421,28.433566856829998,-0.9628910079639112,1.0021213306621988,2.602727106223224,4.051668755195237,25.45045636561697,0.2899990081787074,-2.4022424354503293,-0.563249874114991,-4.106639977099672,2.98014022886969,-2.3349449256073314,1.2084451773773495,-1.6949996948242188,85.47493057879102,44.373422520453296,1.7716950514923404,8,-0.7825002670288086,1.114999771118164,3.328749656677246,4.829999923706055,2.379999160766598,1,0.10208911980646995,1.1558476301826381,23.05500030517578,1.550000953670643,22.78499984741211,1.0322650111672387,22.55500030517578,0.10208911980646995
5074,2012-08-15,24.04999923706055,24.15500068664551,23.3700008392334,23.375,29404800.0,0.03596808438442234,-1.291978526240766,-19.285776566757594,36.07512185287532,30.131497882902693,-1.6307648382825768,-0.039685202764246696,1.7347020020782402,3.1914450224143387,26.54804172873886,0.9400005340576207,-2.3647009971245794,0.4017492294311573,-2.879074337590861,3.682572796453176,-1.238662554079852,2.0421610129421666,-2.493498802185062,93.59747764972965,54.30223756406685,1.6404117835110084,8,-1.12249851226807,0.28000068664550426,2.4937505722045863,3.995000839233395,1.485000610351559,2,0.0752599347488474,1.0444542402767276,23.21500015258789,1.1558476301826381,23.05500030517578,1.550000953670643,22.78499984741211,0.0752599347488474
5075,2012-08-16,24.20000076293945,24.309999465942386,23.82500076293945,24.06999969482422,19389200.0,0.006237069880973278,1.7714332425067962,0.19259439267124556,54.301571965058656,33.394974154655806,-1.5310409053926648,-0.44068100437574387,1.5356504420623551,3.0123642015647967,28.167189340797034,0.4849987030029368,-2.216187272180502,0.6967507362365701,-2.1722272198144985,3.565728692287639,-0.7377382417889642,2.1312397142621045,-2.5395603179931605,93.75007450579588,49.858305742190986,1.4344889780255345,8,-1.180001258850094,0.12999916076660512,2.2612490653991735,3.182498931884769,1.3799991607666016,3,0.0425619316869712,-1.291978526240766,24.04999923706055,1.0444542402767276,23.21500015258789,1.1558476301826381,23.05500030517578,0.0425619316869712
5076,2012-08-17,24.11000061035156,24.30500030517578,23.920000076293945,24.30500030517578,17089200.0,-0.0037190144525003355,2.9487264759967133,-1.4999853282080557,56.44230511767052,37.359184215826616,-1.2328547024444205,-0.5248699781875636,1.575027056057646,3.069672255094975,28.96531075182867,0.38500022888183594,-1.9371433393988298,0.700250530242915,-1.941775297004785,3.342276357490615,-0.620762383380935,2.021263443866765,-2.2905866241455044,87.26121691296129,37.61659296097891,1.321012913623849,8,-1.0325012207031214,0.21999931335449574,2.3574991226196325,3.254999160766605,1.154998779296882,4,0.029863098097366425,1.7714332425067962,24.20000076293945,-1.291978526240766,24.04999923706055,1.0444542402767276,23.21500015258789,0.029863098097366425
5077,2012-08-20,24.024999618530273,24.20000076293945,23.92499923706055,24.125,12297800.0,-0.003525549136020767,1.1999954223982112,0.5128232716459862,65.4403506287442,41.419673522271474,-0.882437963877706,-0.5694841027213364,1.6049551739553678,3.122991193039759,28.764427702688405,0.27500152587889914,-1.5663457730972254,0.678999519348146,-1.8291193462589028,3.1871183849551947,-0.5750599134553767,1.9330589521516686,-2.0561505035400387,76.1506342933389,19.68616595741431,1.2540594328035244,8,-0.6449995040893555,0.30500030517578125,2.473750114440918,3.3400001525878906,1.024999618530277,0,0.024974001706412174,2.9487264759967133,24.11000061035156,1.7714332425067962,24.20000076293945,-1.291978526240766,24.04999923706055,0.024974001706412174
5078,2012-08-21,24.045000076293945,24.22500038146973,23.97500038146973,24.15999984741211,14280200.0,0.0008324852479184575,1.0408093358556367,1.149993324305251,78.69505964078881,47.35039466362518,-0.7649773469188048,-0.7205438974443794,1.541229148939685,3.073498406834787,28.540610619253503,0.25,-1.2442350775492912,0.7587499618530273,-1.612596586828964,3.1300965105350187,-0.42692331248796833,1.944423236194023,-1.9356819402465817,71.80853438305272,7.968449722256423,1.1856732743409957,8,-0.6325006484985316,0.2849998474121094,2.4749999046325684,3.25,1.4750003814697266,1,0.04200458414128261,1.1999954223982112,24.024999618530273,2.9487264759967133,24.11000061035156,1.7714332425067962,24.20000076293945,0.04200458414128261
5079,2012-08-22,24.059999465942386,24.15999984741211,23.95000076293945,24.024999618530273,11817600.0,0.0006238049324536199,-1.2702903332233098,-0.3043471049707572,85.83811364480799,53.71236564010367,-0.6237443810176266,-0.8703451341737924,1.478391992824033,3.027517126841257,28.205171611342518,0.2099990844726598,-0.8415169039975439,0.830999374389652,-1.3962073766882632,3.058206125467567,-0.2826040011493056,1.9446027499286096,-1.81864045010132,48.453470400623694,-22.210750406398212,1.1136033755389578,8,-0.630000114440918,0.2700004577636683,2.467500209808346,3.1125001907348597,1.2950000762939418,2,0.06379883131688913,1.0408093358556367,24.045000076293945,1.1999954223982112,24.024999618530273,2.9487264759967133,24.11000061035156,0.06379883131688913
5080,2012-08-23,23.95000076293945,24.19499969482422,23.90999984741211,24.06999969482422,13075800.0,-0.004571849769100966,-1.8499876022811803,-3.4285558583103803,81.22065475454906,59.033178195067244,-0.3297296540165675,-0.988220170209086,1.566818991256671,3.099352589881267,29.48111558178007,0.2849998474121094,-0.557162661963531,0.8335006713867159,-0.9436649644078514,2.6106663071812832,-0.05508214651056775,1.7220834892839996,-1.5845233200923055,10.126802321650139,-64.35645500444562,0.8885828178972833,8,-0.42500114440917613,0.3799991607666051,2.577498912811283,2.9049987792968786,1.125,3,0.06617950037501918,-1.2702903332233098,24.059999465942386,1.0408093358556367,24.045000076293945,1.1999954223982112,24.024999618530273,0.06617950037501918
5081,2012-08-24,24.35000038146973,24.38999938964844,23.5049991607666,23.84499931335449,18156200.0,0.01670144491808312,2.0256465432919666,-4.208379692914072,88.60946428349723,64.88841606165178,-0.5413130276764271,-1.4121867261340029,1.1323648165344231,2.661212197659733,28.806413984481217,0.8850002288818395,-0.21449773069951306,1.202750301361089,-0.6395639125689065,3.0450645152910845,0.2815931943960912,2.1239074083260867,-1.867851617236873,95.48033922779342,12.44469881995137,0.9211571069649984,8,-0.5975008010864293,-0.2425003051757848,2.2399992942810023,2.504999160766598,0.2999992370605433,4,0.05051332743191028,-1.8499876022811803,23.95000076293945,-1.2702903332233098,24.059999465942386,1.0408093358556367,24.045000076293945,0.05051332743191028
5082,2012-08-27,24.56999969482422,24.65500068664551,24.375,24.5,16089800.0,0.009034879257000306,1.333322737026107,0.13861296390019673,85.66106869795172,70.2537456206604,-0.5853674383874221,-1.626584559494507,0.8763720129614363,2.403565010594022,27.947978222917257,0.30500030517578125,0.09831933671619453,1.3662496566772475,-0.5802314669079855,3.3127307802624806,0.39300909488463276,2.3394902184698623,-1.9352228805581149,92.60861921410678,10.252849427259406,0.9732405617926158,8,-0.5574989318847656,-0.5874996185302734,2.028749942779541,2.2849998474121094,0.1750011444091797,0,0.02828651621719902,2.0256465432919666,24.35000038146973,-1.8499876022811803,23.95000076293945,-1.2702903332233098,24.059999465942386,0.02828651621719902
5083,2012-08-28,24.68000030517578,24.7549991607666,24.44499969482422,24.46999931335449,13325600.0,0.0044770293739455624,-1.3846091772732274,3.000027247956454,86.53500823892462,75.86039966355476,-0.5204328295576559,-1.661081784013497,0.7044789358346542,2.246433995598302,26.50182443139822,0.3099994659423828,0.36120928901651794,1.3742502212524421,-0.6596812324236865,3.4081816749285707,0.35728449441437604,2.391215948090508,-1.8432011036717384,94.00009155273438,12.737751744438967,1.0169657268380652,8,-0.5500011444091797,-0.6975002288818359,1.5012493133544922,1.8174991607666016,-0.13000106811523082,1,0.014991852808331485,1.333322737026107,24.56999969482422,2.0256465432919666,24.35000038146973,-1.8499876022811803,23.95000076293945,0.014991852808331485
5084,2012-08-29,24.584999084472656,24.834999084472656,24.524999618530273,24.71999931335449,12303000.0,-0.00384932007813632,-1.4313763622627962,-0.642855196592192,86.3798945010951,79.42465772311435,-0.38170100240418847,-1.426988195396774,0.7200558779081803,2.2993414405861827,24.556280149714315,0.3099994659423828,0.5997235297144528,1.1444990158081048,-0.8512408317573943,3.140238863373604,0.14662909202535346,2.142368939590856,-1.518015887857107,81.20300644052872,-0.7358140991298256,0.99786992378275,8,-0.41499996185302734,-0.6024990081787109,1.5962505340576172,1.9125003814697266,-0.2149982452392578,2,0.03803137718567351,-1.3846091772732274,24.68000030517578,1.333322737026107,24.56999969482422,2.0256465432919666,24.35000038146973,0.03803137718567351
5085,2012-08-30,24.854999542236328,25.0,24.70000076293945,24.72500038146973,15918200.0,0.0109823253129262,-2.3333545262844657,-0.9629551138049411,86.57240910781962,82.77244705535314,-0.6135391935936596,-1.5168220472449612,0.36374914698850347,1.993499384990944,22.24446342144673,0.41500091552734375,0.8382202301937447,1.2507494926452623,-0.636727807729315,3.1382267930198395,0.3070108424579736,2.194488142832551,-1.5404941213207834,90.30097816948218,9.710871153639332,0.9437386501872893,8,-0.6024999618530273,-0.8724994659423828,1.3262500762939453,1.6424999237060547,-0.47500038146972656,3,0.020116677095501245,-1.4313763622627962,24.584999084472656,-1.3846091772732274,24.68000030517578,1.333322737026107,24.56999969482422,0.020116677095501245
5086,2012-08-31,24.80500030517578,25.03000068664551,24.68000030517578,25.01000022888184,11868200.0,-0.0020116370139369177,1.8571361842258378,-1.5769326701586748,83.52489637472294,84.78184102712856,-0.5080092486083423,-1.3094990532508923,0.350388430143866,1.986963621414091,19.804113347668984,0.3500003814697301,1.0369764515931053,1.0582502365112312,-0.7328306043058959,2.849331077328358,0.16270981610266944,1.953790656919793,-1.2208157516067253,65.64883273297986,-12.895979614548779,0.8955404204085631,8,-0.5375003814697266,-1.5299997329711914,1.3762493133544922,1.6924991607666016,-1.1300010681152308,4,0.010884920558026812,-2.3333545262844657,24.854999542236328,-1.4313763622627962,24.584999084472656,-1.3846091772732274,24.68000030517578,0.010884920558026812
5087,2012-09-04,24.7549991607666,24.895000457763672,24.520000457763672,24.72500038146973,10806200.0,-0.002015768747995028,1.4193441210853381,-0.1463355632262848,80.79995666507205,85.01571847427114,-0.38394374773879036,-1.0772726695949366,0.3259544553924094,1.968867065615683,17.327846113888825,0.375,1.0683263894676784,0.8574991226196289,-0.7168257055071834,2.431823950746441,0.07033670855622276,1.644661536683035,-0.9105677032437853,52.99127185703681,-23.65754873659516,0.7871624140634053,9,-0.4874992370605469,-1.4799985885620117,0.5562505722045898,0.8725004196166992,-1.2799987792968714,1,-0.00424154901215823,1.8571361842258378,24.80500030517578,-2.3333545262844657,24.854999542236328,-1.4313763622627962,24.584999084472656,-0.00424154901215823
5088,2012-09-05,24.899999618530273,25.32500076293945,24.7549991607666,24.78499984741211,12976400.0,0.005857421235282434,-5.514261424943557,3.8334816887084906,73.48063096242937,83.64266484289574,-0.441317371255046,-1.101957776348776,0.12842967769163494,1.7476178427404463,15.48048256977742,0.570001602172848,1.1008152748949982,0.8902496337890611,-0.6302813272240471,2.410780594802169,0.129984153282507,1.6505151142956151,-0.8421656997653706,47.204846796129594,-26.172344412075567,0.760265480506554,9,-0.4849996566772461,-1.477499008178711,0.25624990463256836,0.7274999618530273,-1.3199996948242223,2,-0.006224850669536819,1.4193441210853381,24.7549991607666,1.8571361842258378,24.80500030517578,-2.3333545262844657,24.854999542236328,-0.006224850669536819
5089,2012-09-06,25.420000076293945,25.4950008392334,25.04999923706055,25.1299991607666,11363200.0,0.020883552840566866,1.0227233319461622,2.521752110526927,77.98160722831896,83.28277067331462,-0.8360317109280899,-1.4792443740299817,-0.44977409845630234,1.1697450980455777,13.638757508759236,0.595001220703125,1.1128378676227157,1.2715001106262207,-0.23101016231137095,2.7740103835638124,0.5202449741574249,2.0227552470950165,-1.1087327886941338,92.3076170671445,20.619007651746855,0.7512551364687966,9,-0.9200000762939453,-1.9124994277954102,-0.5775003433227539,-0.05000019073486328,-1.8299999237060547,3,-0.034225052581519644,-5.514261424943557,24.899999618530273,1.4193441210853381,24.7549991607666,1.8571361842258378,24.80500030517578,-0.034225052581519644
5090,2012-09-07,25.584999084472656,25.65999984741211,25.3799991607666,25.48500061035156,10288200.0,0.006490912969453033,1.2400054931640625,0.3448212359580244,82.70505045378798,82.62672469223581,-0.8322346146805266,-1.481565092605237,-0.6529163835121707,0.9551494852495708,11.969185355780269,0.2800006866455078,1.0848156227240793,1.2849991798400886,-0.15053081519432254,2.7205291748744997,0.5672341823228813,2.002764177357296,-1.036985086546128,93.42098218468499,22.72308933383532,0.7177649975172059,9,-0.5674991607666016,-1.9949989318847656,-1.201249122619629,-0.5624990463256836,-1.75,4,-0.04748869606083472,1.0227233319461622,25.420000076293945,-5.514261424943557,24.899999618530273,1.4193441210853381,24.7549991607666,-0.04748869606083472
5091,2012-09-10,25.415000915527344,25.65999984741211,25.309999465942386,25.59000015258789,13784000.0,-0.006644446942680737,1.2222343324250455,-1.7500190737773087,79.70090468710883,81.96448424658661,-0.5534837961207053,-1.164116181177718,-0.5131848052571968,1.0607264189728909,10.164114274767607,0.350000381469723,1.0357427980287923,0.9835009574890137,-0.34558278242242224,2.3125846974004496,0.31895908753329394,1.6480428274447334,-0.6445897477036979,78.50885411786751,8.149541388502882,0.6645418699557184,9,-0.3625011444091797,-1.7350006103515625,-1.2587509155273438,-0.5575008392333984,-0.9350013732910156,0,-0.04072404947774,1.2400054931640625,25.584999084472656,1.0227233319461622,25.420000076293945,-5.514261424943557,24.899999618530273,-0.04072404947774
5092,2012-09-11,25.364999771118164,25.63999938964844,25.30500030517578,25.5,13456200.0,-0.001967387078811056,-1.6274524470241802,0.771433242506812,77.84810737814274,80.99927303983307,-0.42337494054115865,-0.9825586710337149,-0.5144816148366154,1.0574965935246325,8.77249819729032,0.3349990844726598,1.029039376022915,0.8179998397827148,-0.40464335141087915,2.040643030976309,0.20667824418591607,1.4293214353795136,-0.41667086737682624,67.40333121874215,-2.6581287985876827,0.6113215955967971,9,-0.27499961853027344,-1.6700000762939453,-1.208749771118164,-0.5074996948242188,-1.1700000762939453,1,-0.0666272639190768,1.2222343324250455,25.415000915527344,1.2400054931640625,25.584999084472656,1.0227233319461622,25.420000076293945,-0.0666272639190768
5093,2012-09-12,25.584999084472656,25.72500038146973,25.4950008392334,25.4950008392334,11277400.0,0.008673341822971192,-4.111200593409001,-0.6666525381822291,79.61165623858813,80.2472465662212,-0.5604357370903301,-1.0708003318267352,-0.7757370942086084,0.7822109454234649,7.628742683958572,0.36000061035156605,0.9643984938981873,0.9194992065429695,-0.21585993961118888,2.054858352697128,0.3518196334658903,1.4871787796200486,-0.4943359919971648,79.25910227609832,6.197340153255297,0.567679573077079,9,-0.46249866485595703,-1.7999992370605469,-1.4287490844726562,-0.7274990081787109,-1.8799991607666051,2,-0.08247014963871813,-1.6274524470241802,25.364999771118164,1.2222343324250455,25.415000915527344,1.2400054931640625,25.584999084472656,-0.08247014963871813
5094,2012-09-13,25.86000061035156,25.92499923706055,25.440000534057614,25.584999084472656,11352000.0,0.010748545464901005,1.395062542385646,3.0556320864681177,84.85399046326268,80.0563111612704,-0.7102488167916299,-1.268273460238479,-1.075948703758474,0.45775105990015064,7.607447214079455,0.4849987030029368,0.9361769795027932,1.104000663757322,-0.11057117489033885,2.318572502404983,0.49671474443348984,1.7112865830811543,-0.6424700600772191,89.5163324698966,8.142854333873856,0.6072859193238306,9,-0.6375007629394496,-1.672500610351559,-1.703750610351559,-1.0025005340576136,-3.0150012969970703,3,-0.08816707783575384,-4.111200593409001,25.584999084472656,-1.6274524470241802,25.364999771118164,1.2222343324250455,25.415000915527344,-0.08816707783575384
5095,2012-09-14,25.229999542236328,26.0,25.190000534057614,25.92499923706055,24167200.0,-0.024361989684681062,-1.0903273758250744,-2.5272575946733706,64.81478508313654,77.9774099066497,-0.02398192231230567,-0.5872601118465042,-0.4864129326661839,1.038199871837456,7.591404763796595,0.8099994659423864,0.8794136872832397,0.4224996566772461,-0.7800960638633576,1.6250953772178498,-0.17879820359305754,1.0237975169475497,0.6949996948242223,4.93815241373993,-71.56715088322896,0.601297860270302,9,0.030000686645507812,-0.9724998474121094,-1.6599993705749512,-0.47749900817871094,-2.5799999237060547,4,-0.06500195875560733,1.395062542385646,25.86000061035156,-4.111200593409001,25.584999084472656,-1.6274524470241802,25.364999771118164,-0.06500195875560733
5096,2012-09-17,24.82999992370605,25.03499984741211,24.4950008392334,24.97500038146973,21955400.0,-0.01585412706253353,3.0754735993550986,0.20863384378945973,54.126983261974296,75.0137461951944,0.4245866433485368,-0.13760956467403318,-0.12542979048422964,1.374242002715345,7.582671201737099,0.7349987030029297,0.821209849724557,-0.013499927520754795,-1.1704200021642492,1.1434201471227396,-0.591959964842502,0.5649601098009924,1.1700000762939489,22.259087792581507,-50.05254390020241,0.5784600373217476,9,0.4175004959106481,-0.5550003051757777,-1.3187499046325648,-0.07749938964843395,-2.344999313354492,0,-0.04007252687437324,-1.0903273758250744,25.229999542236328,1.395062542385646,25.86000061035156,-4.111200593409001,25.584999084472656,-0.04007252687437324
5097,2012-09-18,24.625,24.81999969482422,24.540000915527344,24.78000068664551,17068800.0,-0.008256138716711381,1.382981486441517,1.0689668780089696,49.15253838793028,72.31062479802783,0.6808003658865367,0.12084122893318039,0.030597170711182287,1.5041821201259467,7.573465667131655,0.2899990081787074,0.7344391514914506,-0.24849987030029297,-1.3456256666629578,0.8486259260623719,-0.7970627684816236,0.30006302788103767,1.375,8.637822807846876,-58.413394066554375,0.5485628981813316,9,0.6225004196166992,-0.25500011444091797,-1.2049999237060547,0.1275005340576172,-1.9950008392333984,1,-0.005888343462484125,3.0754735993550986,24.82999992370605,-1.0903273758250744,25.229999542236328,1.395062542385646,25.86000061035156,-0.005888343462484125
5098,2012-09-19,25.05500030517578,25.20499992370605,24.57500076293945,24.670000076293945,14277200.0,0.017461941326935237,-1.1913057900585204,-2.483861440964688,56.5642595015749,69.93091949505626,0.30742851029666696,-0.24202128240133902,-0.4435832365289514,1.0266473590058816,7.40250064135925,0.6299991607666016,0.6803925236221602,0.13100042343139506,-0.8963138356708527,1.1583146825336428,-0.3826567061197288,0.6446575529825189,0.8847997283935563,37.20928758904662,-26.893031206237445,0.5136571295511235,9,0.19250011444091797,-0.4975004196166992,-1.721250057220459,-0.30249977111816406,-1.9300003051757812,2,-0.034324510072901715,1.382981486441517,24.625,3.0754735993550986,24.82999992370605,-1.0903273758250744,25.229999542236328,-0.034324510072901715
5099,2012-09-20,25.59499931335449,25.604999542236328,24.82500076293945,24.90500068664551,18039800.0,0.021552544466229895,1.1971824932033928,1.7922031597564356,59.61038568567193,67.36484563193225,-0.2292437485764225,-0.6968536789466562,-1.0194969912982295,0.44225040901239865,7.418964494175798,0.7799987792968786,0.6579086435137924,0.5942494392394977,-0.38972334388565955,1.578222222364655,0.1022630476769173,1.086235830802078,0.28700875244141244,73.08964036636299,11.793122771782926,0.49198639156257873,9,-0.3474988937377894,-0.9099988937377894,-2.2137494087219203,-0.8424987792968714,-2.6599998474121023,3,-0.07384252550701609,-1.1913057900585204,25.05500030517578,1.382981486441517,24.625,3.0754735993550986,24.82999992370605,-0.07384252550701609
5100,2012-09-21,25.53499984741211,25.82500076293945,25.51000022888184,25.7450008392334,18128000.0,-0.002344187050283497,-1.4230788981403484,-0.304349869249612,59.455951124446116,65.11540634719195,-0.19789310840023688,-0.5396919612008446,-1.0052318221208552,0.454737058624449,7.500428549547376,0.3150005340576101,0.6694859843427281,0.45500001907348775,-0.42216044930584573,1.3321604874528212,0.016419784883822786,0.8935802532631527,0.29152792932129046,78.19541863436719,16.728621281935517,0.43858023418966624,9,-0.28749942779541016,-0.7825002670288086,-1.9062495231628418,-0.7824993133544922,-2.58499908447266,4,-0.10534562561707805,1.1971824932033928,25.59499931335449,-1.1913057900585204,25.05500030517578,1.382981486441517,24.625,-0.10534562561707805
5101,2012-09-24,25.57999992370605,25.71500015258789,25.29999923706055,25.45000076293945,9267000.0,0.001762290055329796,1.0750065565171234,-0.6190406989945595,60.70040027113545,63.21010555752448,-0.24253149381576833,-0.5141811517758015,-1.1113768707182778,0.35992776381932146,6.934678491401735,0.4150009155273402,0.6213994536332521,0.43850011825561097,-0.3945230094777692,1.2715232459889911,0.021988554388919113,0.8550116821223028,0.24500083923339844,80.93378456605953,17.635016298678664,0.41651156386669014,9,-0.3324995040893519,-0.8275003433227504,-1.905000209808346,-0.827499389648434,-2.2700004577636648,0,-0.11454262368704793,-1.4230788981403484,25.53499984741211,1.1971824932033928,25.59499931335449,-1.1913057900585204,25.05500030517578,-0.11454262368704793
5102,2012-09-25,25.26499938964844,25.84000015258789,25.23500061035156,25.65500068664551,14178400.0,-0.012314328967831023,-1.6888936925938893,-3.0000293440145547,54.534159077156005,60.42371698403202,0.06346640965186268,-0.15224920988836388,-0.8509978723307832,0.6329208062416463,6.829101462359892,0.6049995422363317,0.5340654819029567,0.08874959945678995,-0.7007398179476816,0.8782390168612615,-0.30599510924544404,0.48349430815902394,-0.7699985504150426,54.54537230257088,-10.343479359288835,0.3947447087022354,9,-0.017498970031741834,-0.5124998092651403,-1.561249732971195,-0.5124988555908239,0.15500068664550426,1,-0.11003359772238508,1.0750065565171234,25.57999992370605,-1.4230788981403484,25.53499984741211,1.1971824932033928,25.59499931335449,-0.11003359772238508
5103,2012-09-26,25.04999923706055,25.5,24.90500068664551,25.270000457763672,13970800.0,-0.008509802405773259,-1.3333383198821365,0.5641038181080051,45.02686952246033,55.99848132394287,0.21746476037364815,0.09685753030107946,-0.7076224589928231,0.8129388807156168,6.66135375670854,0.5949993133544886,0.45469587505607123,-0.14475049972533682,-0.9019579740715535,0.6124569746208799,-0.5233542368984452,0.23385323744777153,-0.5280984115600624,22.167350681760723,-37.631701879543236,0.37860373717310813,9,0.1975011825561488,-0.29749965667724965,-1.194999217987064,-0.29749870300293324,0.45499992370605113,2,-0.09660679241513304,-1.6888936925938893,25.26499938964844,1.0750065565171234,25.57999992370605,-1.4230788981403484,25.53499984741211,-0.09660679241513304
5104,2012-09-27,25.520000457763672,25.53499984741211,25.0,25.165000915527344,11752400.0,0.018762524352007537,1.779232103046817,-1.6136253294493255,49.192563949465935,54.26267897575724,-0.3417791335012268,-0.31568973205020257,-1.2383325527070923,0.3109721716694196,6.633751992711458,0.5349998474121094,0.3913187754569023,0.27850065231323384,-0.434352148809392,0.9913534534358597,-0.0779257482480773,0.634927052874545,-0.9717376457214364,65.77541416008262,9.806747348409857,0.35642640056131286,9,-0.35249996185302734,-0.7675008773803711,-1.6487507820129395,-0.7674999237060547,0.33499908447265625,3,-0.09384797863649985,-1.3333383198821365,25.04999923706055,-1.6888936925938893,25.26499938964844,1.0750065565171234,25.57999992370605,-0.09384797863649985
5105,2012-09-28,25.354999542236328,25.479999542236328,24.94499969482422,25.28000068664551,16058600.0,-0.0064655530002997175,2.2923183464109442,0.2112646543664808,49.25371505570211,53.72120473061589,-0.17565420717162894,-0.1173247445018859,-1.1517166097851401,0.45302242486339495,6.834644180871302,0.5750007629394531,0.290669126371057,0.08849973678588796,-0.602000545330089,0.7790000189018649,-0.2567504042721005,0.4337498778438764,-0.7809019833831812,48.12824733939994,-4.783137120573734,0.3452501410579885,9,-0.16499900817871094,-0.6024999618530273,-1.4749999046325684,-0.6024990081787109,0.5500011444091832,4,-0.09544469019858226,1.779232103046817,25.520000457763672,-1.3333383198821365,25.04999923706055,-1.6888936925938893,25.26499938964844,-0.09544469019858226
5106,2012-10-01,25.07500076293945,25.649999618530273,24.95000076293945,25.46500015258789,15432600.0,-0.01104313880307739,-1.1874985098824464,-5.2000712087691445,46.58824849375617,53.43628363126321,0.15952888790615205,0.19387922054567497,-0.9188660430183688,0.7089278858385875,7.202736900941156,0.6999988555908239,0.1303526206003518,-0.2049990653991749,-0.8674984191672621,0.4575002883689123,-0.5362487422832203,0.1262506114848705,-0.47558515221160746,18.18183672678319,-31.537497006155874,0.33124967688404444,10,0.1324996948242223,-0.3225011825561488,-1.1475009918212855,-0.3225002288818324,0.3549995422363317,0,-0.08474576013336454,2.2923183464109442,25.354999542236328,1.779232103046817,25.520000457763672,-1.3333383198821365,25.04999923706055,-0.08474576013336454
5107,2012-10-02,24.649999618530273,25.21999931335449,24.399999618530273,25.21999931335449,21860200.0,-0.01694919766612024,1.8771934521021234,1.4615399663523387,39.50618763927801,51.54094231323022,0.6576031550052477,0.6436088954827,-0.525001959390341,1.1011320701075604,7.332841834798474,0.8199996948242152,0.06301229795662522,-0.6247502326965346,-1.3061611433492857,0.05666067795621643,-0.9654556880229102,-0.2840447773701591,1.1900005340576172,20.0,-24.909431008895538,0.3407054553263751,10,0.4700002670288086,0.5375003814697266,-0.7199997901916504,0.10250091552734375,0.8299999237060547,1,-0.054361061798173904,-1.1874985098824464,25.07500076293945,2.2923183464109442,25.354999542236328,1.779232103046817,25.520000457763672,-0.054361061798173904
5108,2012-10-03,24.7450008392334,24.915000915527344,24.524999618530273,24.82500076293945,15040200.0,0.0038540049563209333,2.0000073359498223,0.14035081848723213,36.959077477554615,49.02413029010607,0.5744094038216119,0.5653878968544142,-0.6487440390828567,0.9722759848315228,7.625260567336986,0.3900012969970703,0.06486665345358489,-0.5219990730285637,-1.224553657716939,0.18055551165981143,-0.8732763653727496,-0.17072178068437793,1.0661993026733398,27.60009765625,-11.184914352002892,0.3512772923441874,10,0.3749990463256836,0.4549989700317383,-0.7475004196166992,0.00749969482421875,0.5949993133544922,2,0.027278206270671346,1.8771934521021234,24.649999618530273,-1.1874985098824464,25.07500076293945,2.2923183464109442,25.354999542236328,0.027278206270671346
5109,2012-10-04,24.54999923706055,24.96500015258789,24.3799991607666,24.94499969482422,24816200.0,-0.007880444354791516,1.6896512413073408,4.937510430822958,41.14583850734228,46.98967333265009,0.6767573026667044,0.7292588024751474,-0.4842134834863181,1.1426430872182998,7.758518771201152,0.5850009918212891,0.09956181951138987,-0.673500633239744,-1.440909785243214,0.09390851876372608,-1.0572052092414772,-0.2897960572380107,1.232976894378659,13.385827954211916,-28.454509843623182,0.38370457600173485,10,0.5600004196166957,0.6400003433227504,-0.493749618530277,0.20250129699706676,0.6050014495849609,3,0.038900201767191334,2.0000073359498223,24.7450008392334,1.8771934521021234,24.649999618530273,-1.1874985098824464,25.07500076293945,0.038900201767191334
5110,2012-10-05,24.3700008392334,24.815000534057614,24.32999992370605,24.73500061035156,17917000.0,-0.00733191052631188,-1.1797701760326087,0.9240489825876166,43.646426305795174,45.094787336501184,0.7533439819886425,0.8575315514409247,-0.36948273486510885,1.2993447727524199,7.678075152170581,0.4850006103515625,0.06611235554813533,-0.7927491188049309,-1.6289463643141744,0.04344812670431253,-1.2108477415595544,-0.3746504960503074,1.356856213378908,3.030373089038784,-39.58134349719732,0.4180986227546226,10,0.7149991989135742,0.7949991226196289,-0.29375123977661133,0.38249969482421875,0.049999237060546875,4,0.06093552120901946,1.6896512413073408,24.54999923706055,2.0000073359498223,24.7450008392334,1.8771934521021234,24.649999618530273,0.06093552120901946
5111,2012-10-08,24.3799991607666,24.584999084472656,24.20000076293945,24.32999992370605,15495600.0,0.00041027169425067456,-1.4838797007284559,-0.13698429702402276,46.423346607732846,44.19358595100972,0.6204741219827028,0.8074143434935195,-0.36651172134550336,1.268426107212882,7.803129320538149,0.3849983215332067,-0.029642873242391232,-0.7310007095336921,-1.627406343994771,0.1654049249273868,-1.1792035267642333,-0.2827978923031509,1.26304646411133,17.646926826896994,-28.053465106481788,0.4482028172305395,10,0.5450010299682617,0.720001220703125,-0.2624993324279785,0.3725013732910156,-0.16499900817871094,0,0.06255133627457266,-1.1797701760326087,24.3700008392334,1.6896512413073408,24.54999923706055,2.0000073359498223,24.7450008392334,0.06255133627457266
5112,2012-10-09,23.67499923706055,24.489999771118164,23.6299991607666,24.34000015258789,24286400.0,-0.028917143067033746,-1.278144089248632,-13.300221255816487,31.351340762712397,42.67408275548217,1.2026894741252327,1.4538516769401433,0.35304296548213543,1.9589716029453754,8.258428250678488,0.8600006103515625,-0.14718972012896359,-1.351500606536863,-2.4442139190506644,-0.2587872940230618,-1.8978572627937638,-0.8051439502799624,1.8526027988623035,3.3707897274710663,-41.61070897179452,0.5463566562569002,10,0.9650001525878871,1.1400003433227504,0.09625101089477184,1.0775012969970668,0.7049999237060511,1,0.0741288753820939,-1.4838797007284559,24.3799991607666,-1.1797701760326087,24.3700008392334,1.6896512413073408,24.54999923706055,0.0741288753820939
5113,2012-10-10,23.47500038146973,23.90500068664551,23.309999465942386,23.8700008392334,22044000.0,-0.0084476816065846,1.5591441955092844,0.5939848330140061,18.452402577644875,39.25850926972427,1.2916059948089398,1.5680652001576583,0.5913630414774822,2.144323998304298,8.745769693018767,0.595001220703125,-0.2912860413806193,-1.445999526977534,-2.7062610515057024,-0.18573800244936578,-2.0761302892416182,-0.8158687647134499,1.8628413669374986,9.969839702108017,-30.156746257656785,0.630130762264084,10,1.004999160766598,1.1799993515014613,0.29624986648559215,1.277500152587887,1.3950004577636683,2,0.08540997351162005,-1.278144089248632,23.67499923706055,-1.4838797007284559,24.3799991607666,-1.1797701760326087,24.3700008392334,0.08540997351162005
5114,2012-10-11,23.57999992370605,23.76000022888184,23.44499969482422,23.60000038146973,17288400.0,0.004472823877745391,-1.1724106179790306,0.05063401160827363,21.292224236934402,36.15167695652786,0.9861855213710697,1.3528573649947901,0.5508733648751054,2.007815497094466,8.925382356318865,0.31500053405762074,-0.3927762796655969,-1.2269999504089384,-2.540962960208148,0.08696305939027127,-1.8839814553085432,-0.5700184455093336,1.5145007508053965,17.940217019367108,-16.653342946152915,0.6569815048996044,10,0.899999618530277,1.0749998092651403,0.3387503623962438,0.8625001907348668,1.4500007629394602,3,0.0746395349693123,1.5591441955092844,23.47500038146973,-1.278144089248632,23.67499923706055,-1.4838797007284559,24.3799991607666,0.0746395349693123
5115,2012-10-12,23.59000015258789,23.84499931335449,23.520000457763672,23.76000022888184,17032800.0,0.0004240979183289806,-1.0967704225091908,8.499809269499352,20.474788196627685,33.25018136795803,0.7816944142941438,1.2792823110934464,0.6168229971679011,1.968679169065041,9.562863664668084,0.32499885559081676,-0.44111793066806726,-1.1349997520446777,-2.5393950301016766,0.2693955260123211,-1.837197391073179,-0.43280211301617655,1.2903603768952685,21.9608447387827,-6.491285921986577,0.7021976390284995,10,0.6749992370605469,1.0649995803833008,0.41375017166137695,0.7399997711181641,1.664999008178711,4,0.06634169240927013,-1.1724106179790306,23.57999992370605,1.5591441955092844,23.47500038146973,-1.278144089248632,23.67499923706055,0.06634169240927013
5116,2012-10-15,23.834999084472656,23.90999984741211,23.670000076293945,23.73500061035156,13587600.0,0.01038571133107391,-1.0869586850878212,-0.5882260543706399,28.333323700257083,32.00875204140014,0.3825308239128056,1.00757737755222,0.44009753664898454,1.6803445208263597,10.154074808225214,0.31999969482421875,-0.5475741429008032,-0.8402507781982429,-2.2984489513783757,0.6179473949818899,-1.569349864788311,-0.11115169160817473,0.8569181173856109,44.4914815892411,18.541056276552197,0.7290990865900671,10,0.30250072479248047,0.8200006484985352,0.4687509536743164,0.49500083923339844,1.7600002288818324,0,0.024543780754847644,-1.0967704225091908,23.59000015258789,-1.1724106179790306,23.57999992370605,1.5591441955092844,23.47500038146973,0.024543780754847644
5117,2012-10-16,24.479999542236328,24.63999938964844,23.940000534057614,24.01499938964844,17480600.0,0.027061064927158318,-1.276426949844307,4.650072480353809,42.35925248287726,32.608771486436,-0.3230972325592667,0.3701338190237351,-0.12079567904028465,0.9995503552741454,10.214582799028433,0.8050003051757848,-0.6378761274458462,-0.18800029754638814,-1.6486901465061337,1.2726895514133574,-0.9183452220262609,0.5423446269334846,-1.1700000762939418,87.9699355947125,58.99878251379422,0.7303449244798728,10,-0.3424997329711914,0.17500019073486328,-0.11374950408935547,-0.14999961853027344,0.9650001525878906,1,-0.01082513866845558,-1.0869586850878212,23.834999084472656,-1.0967704225091908,23.59000015258789,-1.1724106179790306,23.57999992370605,-0.01082513866845558
5118,2012-10-17,24.19499969482422,24.584999084472656,24.165000915527344,24.395000457763672,14531000.0,-0.01164215084728204,-2.2307760024648973,-0.4301090264731733,31.311686215430925,31.51608789844585,-0.1389295732113851,0.6191449825592841,0.21723606913133864,1.2483325404058299,10.839557607039746,0.4199981689453125,-0.7092210136935861,-0.4300001144409187,-1.8933524438532103,1.033352214971373,-1.1616762791470627,0.30167605026522537,-0.8584002304077103,62.76152230401371,36.85770187735937,0.731676164706145,10,-0.13249969482421875,0.46000003814697266,0.19750022888183594,0.13500022888183594,0.9099998474121094,2,0.007646185917578485,-1.276426949844307,24.479999542236328,-1.0869586850878212,23.834999084472656,-1.0967704225091908,23.59000015258789,0.007646185917578485
5119,2012-10-18,23.70499992370605,24.274999618530273,23.59499931335449,24.21500015258789,19686400.0,-0.020252109001802854,1.1587340032273705,2.5499914169639117,28.682159080883906,29.853391540122374,0.24429172181946868,1.01218607964676,0.7559896903596837,1.690754386115028,11.17291559231477,0.6800003051757848,-0.7275347101837788,-0.8254999160766623,-2.2690734102285077,0.6180735780751831,-1.5472866631525868,-0.10371316900073779,-0.34233246078490254,16.51782521176662,-6.303158344814712,0.7217867470759229,10,0.2699995040893626,0.9499998092651403,0.7487502098083532,0.6250000000000036,1.9799995422363352,3,0.049145788621677955,-2.2307760024648973,24.19499969482422,-1.276426949844307,24.479999542236328,-1.0869586850878212,23.834999084472656,0.049145788621677955
5120,2012-10-19,22.84499931335449,23.47500038146973,22.70000076293945,23.46500015258789,36760000.0,-0.03627929184220435,1.421868899849494,1.2156873744796852,24.943797493528905,27.46677497187749,0.9669018386477681,1.750051682696082,1.6586574851849143,2.5044792454470794,11.590134989928169,1.0049991607666016,-0.7698192140032525,-1.551000499725344,-3.098061051898931,-0.003939947551756973,-2.324530775812139,-0.7774702236385487,1.7950000762939524,7.47415737407063,-15.275444532361858,0.7735302760867938,10,0.8250007629394567,1.505001068115238,1.860000610351566,1.485000610351566,3.055000305175785,4,0.09564462416130337,1.1587340032273705,23.70499992370605,-2.2307760024648973,24.19499969482422,-1.276426949844307,24.479999542236328,0.09564462416130337
5121,2012-10-22,22.649999618530273,22.8700008392334,22.545000076293945,22.864999771118164,16497400.0,-0.008535771533607517,1.8888662835054169,0.3467739702638578,26.303302969409145,26.905881883732686,0.9953674984941472,1.8069304956763546,1.887523448811752,2.650322104295565,12.484364127288018,0.3250007629394531,-0.8388850953516496,-1.5995001792907715,-3.2272883460614175,0.028287987479874488,-2.4133942626760962,-0.7856060959054467,1.951199798583989,5.011912966606357,-17.338401942273638,0.8138940833853238,10,0.942500114440918,1.5425004959106445,2.108750343322754,1.6800003051757812,3.284999847412113,0,0.11501101925428481,1.421868899849494,22.84499931335449,1.1587340032273705,23.70499992370605,-2.2307760024648973,24.19499969482422,0.11501101925428481
5122,2012-10-23,22.48500061035156,22.59000015258789,22.13500022888184,22.479999542236328,22447600.0,-0.007284724545590149,3.232554425932793,-0.023260765422882287,23.65964148029977,27.484463984027673,1.0882551497291892,1.8477135209007507,2.076465418547368,2.7865807421026396,13.37727982722742,0.514999389648434,-0.922453952631237,-1.6254992485046422,-3.359484393912844,0.10848589690355936,-2.4924918212087412,-0.7585066758005432,2.0339508331298894,14.285736528857152,-7.094808480203879,0.8669925727041007,10,0.9024991989135813,1.5024995803833043,2.2762494087219274,1.8449993133544957,3.409999847412113,1,0.13831437040616135,1.8888662835054169,22.649999618530273,1.421868899849494,22.84499931335449,1.1587340032273705,23.70499992370605,0.13831437040616135
5123,2012-10-24,22.6299991607666,22.76499938964844,22.540000915527344,22.649999618530273,17443800.0,0.0064486789628233065,-1.2500190737774064,-3.9992372234963574,27.358447703237573,28.158488813616913,0.9060709834923095,1.5938355796497738,1.952430315057093,2.5994219477644585,14.801755906646713,0.2799987792968821,-1.02781843635211,-1.359500694274903,-3.1541271481961815,0.43512575964637534,-2.2568139212355405,-0.46218746731426563,1.74591520983887,23.130797806726576,0.7084485687861104,0.8973132269606391,10,0.7575006484985387,1.3575010299682617,2.178750991821289,1.7000007629394531,2.930000305175785,2,0.12439242768236403,3.232554425932793,22.48500061035156,1.8888662835054169,22.649999618530273,1.421868899849494,22.84499931335449,0.12439242768236403
5124,2012-10-25,23.125,23.434999465942386,22.95499992370605,23.040000915527344,23508200.0,0.02187365698588173,-2.7646865229553566,-4.249856952126645,36.33367376720437,29.920587210347655,0.37966702480308,0.9593962540486984,1.4576584620082542,2.076606790414999,15.79742223742748,0.8050003051757848,-1.0047176282911003,-0.744749832153321,-2.4253747825240737,0.9358751182174316,-1.5850623073386991,0.09556264303205708,1.1164595221020548,73.88057152129514,46.98091065981402,0.8403124751853767,10,0.26249980926514027,0.8625001907348633,1.7775001525878906,1.2049999237060547,2.270000457763672,3,0.08562160182643574,-1.2500190737774064,22.6299991607666,3.232554425932793,22.48500061035156,1.8888662835054169,22.649999618530273,0.08562160182643574
5125,2012-10-26,22.934999465942386,23.10000038146973,22.690000534057614,23.024999618530273,21732800.0,-0.00821623931059956,2.4166415004370556,-1.0588367291984144,34.74128117520149,30.63258248534148,0.521864410450096,1.0106153951459618,1.64084914328755,2.228943186282354,17.061552677189262,0.43499946594238637,-0.9250213038816675,-0.8137503623962381,-2.3893102522170686,0.7618095274245924,-1.6015303073066534,-0.02597041748582285,1.1800724985664566,61.53843896627512,32.08582565797075,0.7877799449104149,10,0.4525003433227539,1.052500724792477,2.031250953674313,1.3950004577636683,3.9150009155273438,4,0.11990407953066007,-2.7646865229553566,23.125,-1.2500190737774064,22.6299991607666,3.232554425932793,22.48500061035156,0.11990407953066007
5126,2012-10-31,22.95000076293945,23.09499931335449,22.5,22.934999465942386,17869200.0,0.000654078802981406,2.9016553371647946,-0.16668079515103176,41.038333716846445,30.485813733560278,0.41138582632228093,0.873011518784903,1.6219733232996525,2.1762221370756016,18.16368564803735,0.5949993133544886,-0.8618536734370537,-0.692499065399172,-2.175357249228071,0.790359118429727,-1.4339281573136233,0.048930026515279224,1.0462668974317744,62.69238556635028,28.70378180865268,0.7414290919144502,10,0.4099988937377965,1.0374994277954137,2.0499992370605504,1.3799991607666051,3.869998931884769,2,0.1285402508724356,2.4166415004370556,22.934999465942386,-2.7646865229553566,23.125,-1.2500190737774064,22.6299991607666,0.1285402508724356
5127,2012-11-01,23.309999465942386,23.3700008392334,22.69499969482422,22.8700008392334,25082400.0,0.015686217474305097,1.4107124610867774,29.330705657992514,48.03803812884702,32.3442972794954,-0.14754690038721208,0.4294965989449686,1.2649436846844182,1.7790165700482419,19.160260700926397,0.6750011444091797,-0.7876423556754588,-0.26550035476684286,-1.6760131776504252,1.1450124681167395,-0.970756766208634,0.4397560566749483,0.5745921485394732,86.63100840661845,47.55509450598849,0.7052564114417916,11,-0.10499954223633168,0.6775007247924769,1.6900005340576136,1.0200004577636683,3.1700000762939418,3,0.11261261519269095,2.9016553371647946,22.95000076293945,2.4166415004370556,22.934999465942386,-2.7646865229553566,23.125,0.11261261519269095
5128,2012-11-02,25.420000076293945,25.96999931335449,25.20000076293945,25.26000022888184,54965400.0,0.09051911877709062,-4.500013623978062,0.36363715179940465,64.81481822749853,36.3590371846748,-2.3082438659579623,-1.7152854977696492,-0.818153027341662,-0.35023158203093985,20.29650642276967,2.6599998474121023,-0.7124870544592845,1.8107502937316902,0.2573490764541617,3.3641515110092186,1.0340496850929277,2.5874509023704526,-3.284999847412106,84.14987475807733,40.6489190180982,0.7767006086387639,11,-1.3675003051757812,-1.3675003051757812,-0.4200000762939453,-1.0900001525878906,1.1749992370605433,4,0.018686088908107523,1.4107124610867774,23.309999465942386,2.9016553371647946,22.95000076293945,2.4166415004370556,22.934999465942386,0.018686088908107523
5129,2012-11-05,25.5049991607666,25.645000457763672,25.35000038146973,25.399999618530273,20253800.0,0.0033437877347579636,-1.8780773739742738,0.6562477648237038,65.23468286259589,40.835802225682244,-2.3591517250236294,-1.8182949120599154,-0.8751893657386276,-0.45585589085342093,21.241928459389463,0.29500007629394176,-0.7362013497125446,1.8479993820190437,0.12354567448112519,3.572453089556962,0.9857725282500844,2.710226235788003,-3.2932989501953074,86.59941658206364,38.70598239208225,0.8622268537689599,11,-1.4524993896484375,-1.4524993896484375,-0.5049991607666016,-1.1749992370605469,1.2950000762939489,0,0.002156451950031446,-4.500013623978062,25.420000076293945,1.4107124610867774,23.309999465942386,2.9016553371647946,22.95000076293945,0.002156451950031446
5130,2012-11-06,25.854999542236328,26.10000038146973,25.44499969482422,25.545000076293945,16161600.0,0.013722814859296939,-1.568628990938242,2.9523887375113533,65.80595188346965,45.22498543835563,-2.5002054567849967,-2.1621955489237443,-1.1890373053631293,-0.8105247226064947,22.287672093515486,0.6550006866455114,-0.6840846820017923,2.1237498283386245,0.15890944695537712,4.088590209721872,1.1413296376470008,3.106170019030248,-3.5681333496093686,93.19442185355051,43.01710271331929,0.9824201906916238,11,-1.7374992370605433,-1.7374992370605433,-0.8949995040893555,-1.5249996185302734,0.7350006103515625,1,-0.01779149458971019,-1.8780773739742738,25.5049991607666,-4.500013623978062,25.420000076293945,1.4107124610867774,23.309999465942386,-0.01779149458971019
5131,2012-11-07,25.90500068664551,26.149999618530273,25.545000076293945,25.6200008392334,19532000.0,0.0019339062190855127,-1.781598309261354,0.9193559303262917,62.29509167945092,49.51781323826132,-2.2796589848858773,-2.2051486019501247,-1.2144547613674277,-0.8734135578995179,23.175123663906334,0.6049995422363281,-0.5686205619592677,2.0975008964538624,-0.08017894829184158,4.275180741199566,1.0086609740810104,3.1863408188267144,-3.465609126464841,92.9088585442873,45.549377389087496,1.088839922372851,11,-1.5800008773803746,-1.7625007629394567,-0.9337506294250524,-1.5750007629394567,0.7749996185302699,2,0.03647943137524723,-1.568628990938242,25.854999542236328,-1.8780773739742738,25.5049991607666,-4.500013623978062,25.420000076293945,0.03647943137524723
5132,2012-11-08,25.43000030517578,25.8700008392334,25.415000915527344,25.81999969482422,15438000.0,-0.01833624276700374,-1.1666757493188011,-1.3684196436936826,60.31746436429366,53.17992620060088,-1.5008042007281936,-1.6779562264975354,-0.7269756955316353,-0.4158703530493142,23.14415060198385,0.4899997711181676,-0.351058585830927,1.5347504615783691,-0.7588022980913038,3.828303221248042,0.38797408174353265,2.6815268414132056,-2.7679722614941333,24.210507295115658,-20.324939396853384,1.1467763798348372,11,-1.1050004959106445,-1.2875003814697266,-0.4500002861022949,-1.1000003814697266,1.8600006103515625,3,0.05465982591299978,-1.781598309261354,25.90500068664551,-1.568628990938242,25.854999542236328,-1.8780773739742738,25.5049991607666,0.05465982591299978
5133,2012-11-09,25.479999542236328,25.75,25.334999084472656,25.46999931335449,14356400.0,0.0019661516500402154,-1.964284984434711,-0.025641652646826277,66.00540661954882,56.47678540641693,-1.2337591971349333,-1.6548913871496502,-0.7672041602810147,-0.49630630938958475,22.635842320162485,0.41500091552734375,-0.1122800296083355,1.4844997406005866,-0.9049792229428313,3.8739787041440046,0.2897602588288777,2.6792392223722956,-2.608693204063762,17.791455551785067,-29.036864475667823,1.1947394817717096,11,-1.1549997329711914,-1.3374996185302734,-0.3262495994567871,-1.3724994659423828,1.6900005340576172,4,0.03924646852298297,-1.1666757493188011,25.43000030517578,-1.781598309261354,25.90500068664551,-1.568628990938242,25.854999542236328,0.03924646852298297
5134,2012-11-12,25.34000015258789,25.68000030517578,25.32999992370605,25.479999542236328,9687800.0,-0.005494481639074289,-3.375008940705093,-13.999618538999414,75.85493710886992,61.04496939904675,-0.8342502826732492,-1.450652284592767,-0.6157967094444885,-0.3953712771632567,22.097327756932273,0.3500003814697301,0.174792225627165,1.256500339508058,-1.1973176163204826,3.7103182953365987,0.029591361593787724,2.4834093174223284,-2.271972217593863,1.2195405614124248,-48.49712716637932,1.2269089779142701,11,-1.015000343322754,-1.197500228881836,-0.18000030517578125,-1.3575000762939453,1.7950000762939489,0,0.049526406993270156,-1.964284984434711,25.479999542236328,-1.1666757493188011,25.43000030517578,-1.781598309261354,25.90500068664551,0.049526406993270156
5135,2012-11-13,25.15500068664551,25.51000022888184,25.024999618530273,25.209999084472656,9822400.0,-0.007300689219746692,-2.0793637337951556,0.39284741144411633,76.01247956977492,64.9309856049277,-0.33662686925882923,-1.204131803815244,-0.43000793621684963,-0.25505998290683607,21.57375197055032,0.48500061035156605,0.45034701799810506,0.9932508468627965,-1.4938915859498785,3.4803932796754715,-0.250320369543541,2.236822063269134,-1.9020544506393087,11.555650499132259,-42.005879736509556,1.2435712164063375,11,-0.7325010299682653,-1.0125007629394567,-0.005001068115237928,-1.172500610351566,1.9499988555908168,1,0.06539449435548406,-3.375008940705093,25.34000015258789,-1.964284984434711,25.479999542236328,-1.1666757493188011,25.43000030517578,0.06539449435548406
5136,2012-11-14,24.420000076293945,25.239999771118164,24.399999618530273,25.0,22024400.0,-0.029218866638384466,-1.7096742437526726,10.545760360673475,67.96656809376012,67.14526671214027,0.7027202827274657,-0.44591978875566696,0.2988693553770574,0.44305898923148135,20.874058003763906,0.8400001525878906,0.6502765227102287,0.22900018692016744,-2.25572086512458,2.713721238964915,-1.0133603391022064,1.4713607129425412,-0.9932306373362998,1.3605742282380784,-54.8074840518893,1.2423605260223742,11,0.8549995422363281,-0.2775001525878906,0.7049999237060547,-0.4375,2.379999160766605,2,0.08886159170820407,-2.0793637337951556,25.15500068664551,-3.375008940705093,25.34000015258789,-1.964284984434711,25.479999542236328,0.08886159170820407
5137,2012-11-15,24.21500015258789,24.53499984741211,24.07999992370605,24.5,15778000.0,-0.008394755244291008,1.563383157283952,0.4913791118988974,64.55464210688926,67.1163582542948,1.1729422338968938,-0.2759383891962237,0.4968495266816255,0.6050601455436819,21.60333152569256,0.45499992370605824,0.8909348378121962,0.03725023269653249,-2.443805477881323,2.518305943274388,-1.2032776225923953,1.2777780879854603,-0.6248369028558862,8.083845671518228,-50.10426482845863,1.2405278552889278,11,0.8999996185302734,-0.07250022888183594,0.7975001335144043,-0.2325000762939453,2.629999160766598,3,0.10179641284554997,-1.7096742437526726,24.420000076293945,-2.0793637337951556,25.15500068664551,-3.375008940705093,25.34000015258789,0.10179641284554997
5138,2012-11-16,24.3799991607666,24.5,23.92499923706055,24.415000915527344,18604400.0,0.006813917288415849,4.609765628634396,0.12281324035282623,62.267832032495406,66.78670816206142,0.9441974125855985,-0.44940847789213834,0.32192882358773645,0.4083631123808722,22.411279945293078,0.5750007629394496,1.1109263225154606,0.19299926757812358,-2.2897061241812082,2.6757046593374554,-1.0483534283015423,1.4343519634577895,-0.636245728906701,25.925905799857695,-29.026493443601034,1.2413526958796668,11,0.6575002670288086,-0.23749923706054688,0.3475003242492676,-0.6199989318847656,2.185001373291012,4,0.11936020733928698,1.563383157283952,24.21500015258789,-1.7096742437526726,24.420000076293945,-2.0793637337951556,25.15500068664551,0.11936020733928698
5139,2012-11-19,24.8700008392334,25.0,24.47500038146973,24.48500061035156,12666600.0,0.020098510883270748,-1.592586313266204,-10.999455070568462,67.86704567068914,67.01571858286357,0.3963266703203878,-0.8934645373278585,-0.18926898506435563,-0.11607821768444282,22.435658096341086,0.6200008392333984,1.301684611735375,0.6247509002685554,-1.8649955996510776,3.1144974001881884,-0.6201223496912611,1.869624150228372,-0.981872636173275,59.62151487911487,5.274914938779162,1.244873249959817,11,0.16749858856201172,-0.7275009155273438,-0.30250120162963867,-1.1100006103515625,1.75,0,0.09248086688570623,4.609765628634396,24.3799991607666,1.563383157283952,24.21500015258789,-1.7096742437526726,24.420000076293945,0.09248086688570623
5140,2012-11-20,25.03000068664551,25.165000915527344,24.71500015258789,24.790000915527344,10971600.0,0.006433447608080067,-1.3076885456759573,0.6233756582825981,68.70503708181121,67.72793473868138,0.11956770401910788,-0.9290070947946738,-0.37436199375075674,-0.30035666820849727,21.388080290375434,0.4500007629394531,1.221703576093784,0.6755006790161175,-1.7463689394591277,3.097370297491363,-0.5354341302215033,1.8864354882537384,-1.105001449584961,84.03049435845689,29.469759822733806,1.2109348092376218,11,-0.1325006484985387,-0.8875007629394567,-0.4625010490417516,-1.2700004577636754,1.2899990081787074,1,0.08409906050699512,-1.592586313266204,24.8700008392334,4.609765628634396,24.3799991607666,1.563383157283952,24.21500015258789,0.08409906050699512
5141,2012-11-21,25.2549991607666,25.31999969482422,24.95499992370605,24.97500038146973,8090400.0,0.00898915173586623,-1.2812507450587418,1.16666269301986,67.92626698946859,68.5733572525897,-0.2316950395731503,-1.0001155158550539,-0.616876106288391,-0.5433027136046427,20.179670878958706,0.3649997711181676,1.1310439142529702,0.7702491760253913,-1.5434252836236269,3.0839236356744095,-0.38658805379911954,1.9270864058499022,-1.1964999008178694,95.34046503742229,42.98425884237648,1.15683722982451,11,-0.4174995422363281,-1.1124992370605469,-0.7949995994567871,-1.4949989318847656,1.560001373291012,2,0.07325283876246114,-1.3076885456759573,25.03000068664551,-1.592586313266204,24.8700008392334,4.609765628634396,24.3799991607666,0.07325283876246114
5142,2012-11-23,25.59499931335449,25.65999984741211,25.274999618530273,25.274999618530273,4949400.0,0.013462687146554186,-1.4062537252938512,1.1428610354223452,52.393971210767525,67.0609755405029,-0.6099740070005879,-1.1543607483488287,-0.9691902673864554,-0.9092753532649418,18.621539351701543,0.4050006866455078,1.0088637829066904,0.9547493934631319,-1.2060120008281565,3.1155107877544204,-0.12563130368251052,2.0351300906087744,-1.4110100318908643,96.25357284200322,45.939565290785666,1.0803806971456433,11,-0.7924995422363246,-1.452499389648434,-1.1987495422363246,-1.8349990844726527,1.9050006866455114,4,0.04707950599855404,-1.2812507450587418,25.2549991607666,-1.3076885456759573,25.03000068664551,-1.592586313266204,24.8700008392334,0.04707950599855404
5143,2012-11-26,25.44499969482422,25.51499938964844,25.2450008392334,25.42499923706055,7801000.0,-0.005860504885890183,2.3749850988244896,0.06250149011753006,49.1935554164353,64.09859979689905,-0.5201617937751735,-0.8249508801636374,-0.8405938747247887,-0.7821528554238633,17.333673231990044,0.3499984741210902,0.907443435853402,0.6639997482299798,-1.3035008971194095,2.631500393579369,-0.3197505744447149,1.6477500709046744,-1.1430497931365942,81.85651903084106,34.63978068501302,0.9837503226746943,11,-0.6525001525878906,-1.302499771118164,-1.0487499237060547,-1.5949993133544922,2.2399997711181676,0,0.05502061840523598,-1.4062537252938512,25.59499931335449,-1.2812507450587418,25.2549991607666,-1.3076885456759573,25.03000068664551,0.05502061840523598
5144,2012-11-27,25.104999542236328,25.729999542236328,25.065000534057614,25.440000534057614,10800600.0,-0.01336215982179989,-2.204822156549997,-16.749666221631635,39.89218079407416,60.085233266265625,-0.2425039624329557,-0.34678847316516226,-0.5352545451297459,-0.4604531043934941,17.3427600602505,0.6649990081787145,0.8381011472023516,0.22499961853027273,-1.5845742920838148,2.0345735291443603,-0.6797873367767693,1.1297865738373147,-0.6921666575381451,38.4236082923676,-2.854274673212025,0.9047869553070431,11,-0.2775001525878906,-0.9624996185302734,-0.7462496757507324,-1.239999771118164,2.7399997711181605,1,0.05815578643468999,2.3749850988244896,25.44499969482422,-1.4062537252938512,25.59499931335449,-1.2812507450587418,25.2549991607666,0.05815578643468999
5145,2012-11-28,25.684999465942386,25.70000076293945,24.95000076293945,25.09499931335449,10903000.0,0.02310296491861208,1.419344121085366,-1.7611892710534056,47.40564467516577,57.80068621975514,-0.8263129839561785,-0.7485820374497258,-1.123580348400285,-1.0592390150384716,16.96887851874549,0.75,0.740058258040829,0.6674995422363317,-0.9246536993755115,2.259652783848175,-0.12857707856959166,1.463576163042255,-1.1679365772142773,94.23075042059597,57.02662261194043,0.796076620805922,11,-0.8575000762939489,-1.5424995422363317,-1.3699998855590856,-1.7624998092651403,2.1750011444091726,2,0.03640262381670656,-2.204822156549997,25.104999542236328,2.3749850988244896,25.44499969482422,-1.4062537252938512,25.59499931335449,0.03640262381670656
5146,2012-11-29,25.899999618530273,26.15500068664551,25.75,25.88999938964844,12829000.0,0.008370650459735174,-1.7931177364298503,0.01694953609413272,55.904517495621015,56.83956126294756,-0.9044053101629643,-0.7707613147573653,-1.331684565453891,-1.2885327188046283,16.541005754860308,0.470001220703125,0.6074554944830766,0.7349997520446792,-0.5716754185496384,2.0416749226389967,0.08166216674752036,1.388337337341838,-1.2849605260140358,78.8380842937347,38.338390733569796,0.6533375852971591,11,-0.8599996566772425,-1.754999160766598,-1.8899993896484375,-1.6749992370605469,1.909999847412113,3,0.016216219400770004,1.419344121085366,25.684999465942386,-2.204822156549997,25.104999542236328,2.3749850988244896,25.44499969482422,0.016216219400770004
5147,2012-11-30,25.934999465942386,26.0049991607666,25.520000457763672,25.709999084472656,11997400.0,0.0013513454798306235,1.6575288062080318,22.499523173763833,55.73770649523457,56.11399175880747,-0.7484755015895281,-0.6313912113248925,-1.3526308254288821,-1.3411207925577173,16.45366428704,0.4849987030029297,0.4841312269668485,0.6387495994567907,-0.37872836140884303,1.6562275603224244,0.13001061902397382,1.1474885798896075,-1.196763445895808,81.74263613009238,36.78545727732304,0.5087389804328168,11,-0.6199989318847656,-1.789999008178711,-2.0424995422363317,-1.6774997711181676,1.3800010681152273,4,0.03393102318243102,-1.7931177364298503,25.899999618530273,1.419344121085366,25.684999465942386,-2.204822156549997,25.104999542236328,0.03393102318243102
5148,2012-12-03,25.895000457763672,26.13500022888184,25.75,26.06999969482422,13776000.0,-0.0015422791209709352,1.5245891387547486,-0.777773068282953,57.17982680376554,54.926522995815965,-0.5263220370093045,-0.5839196322305753,-1.3126155831645008,-1.3187219895217481,16.170020404182807,0.3850002288818395,0.4507334494759334,0.5750005722045906,-0.47625417102601375,1.6262553154351949,0.049373200589286625,1.1006279438198945,-1.0434232643891796,78.42321615405663,26.779615304671402,0.5256273716153027,12,-0.46000003814697266,-1.567500114440918,-2.207500457763672,-1.827500343322754,1.375,0,0.0619810586547076,1.6575288062080318,25.934999465942386,-1.7931177364298503,25.899999618530273,1.419344121085366,25.684999465942386,0.0619810586547076
5149,2012-12-04,25.559999465942386,25.989999771118164,25.46999931335449,25.82500076293945,12239000.0,-0.012936898470717995,-1.3370722946821383,1.5142997275203953,55.04357211536634,53.408582443988756,-0.09292365745168496,-0.2578046645869456,-0.9988992087588038,-1.0020108522052737,15.703477173864638,0.5200004577636754,0.4526501106838623,0.23724956512451456,-0.8163280349562179,1.290827165205247,-0.2895392349158499,0.764038365164879,-0.604148393106211,50.622302209517414,-5.8404941230688365,0.5267888000403658,12,-0.0074987411499058965,-1.2324991226196325,-1.8724994659423864,-1.4924993515014684,1.9449996948242152,1,0.08313771691707084,1.5245891387547486,25.895000457763672,1.6575288062080318,25.934999465942386,-1.7931177364298503,25.899999618530273,0.08313771691707084
5150,2012-12-05,25.395000457763672,26.06999969482422,24.78000068664551,26.0,27640200.0,-0.006455360392263243,2.4630895507867407,2.283005966733185,64.15095802113974,52.98910366973,0.14449009999475138,-0.136007797675326,-0.8556067055403851,-0.8605983042523064,14.452616736016225,1.2899990081787074,0.4661493989175973,0.09525051116943217,-0.9290821713650672,1.1195831937039316,-0.4169158300978175,0.6074168524366819,0.7600002288818395,44.72725608132077,-17.932891690688464,0.5121663412672495,12,0.07250022888183949,-1.067500114440918,-1.7075004577636719,-1.327500343322754,1.9399986267089844,2,0.09647563738640574,-1.3370722946821383,25.559999465942386,1.5245891387547486,25.895000457763672,1.6575288062080318,25.934999465942386,0.09647563738640574
5151,2012-12-06,26.85000038146973,26.92499923706055,25.59499931335449,25.75,49862000.0,0.057294739022587526,1.1280031250047677,-1.8181838244103037,78.06178349978126,55.84108281295374,-1.185090530698723,-1.5985386382511884,-2.317304157990325,-2.338388115603678,13.460011207208028,1.5299987792968786,0.44279220095653216,1.5030004501342802,0.29110592695317905,2.7148949733153813,0.8970531885437296,2.1089477117248308,-2.0699996948242188,96.50354749301306,25.827006537128568,0.6059472615905502,12,-0.9975004196166992,-2.1375007629394567,-3.16250038146973,-2.782500267028812,0.38999938964843395,3,0.03761639532708805,2.4630895507867407,25.395000457763672,-1.3370722946821383,25.559999465942386,1.5245891387547486,25.895000457763672,0.03761639532708805
5152,2012-12-07,26.81999969482422,27.0,26.56999969482422,26.71500015258789,21244200.0,-0.0011173439932692375,-1.1772142119037732,0.09545409620316346,76.75439495422567,58.90339831715268,-1.0762264009561946,-1.5379129397398046,-2.2843327368595823,-2.3259148060860184,12.635183183287568,0.43000030517578125,0.4036293200505128,1.403499794006347,0.023758863421583953,2.78324072459111,0.7136293287139672,2.0933702592987267,-2.0399990081787074,91.891875637394,14.912132501980025,0.6898704652923808,12,-0.9299993515014648,-1.9724998474121094,-3.146249771118164,-2.752499580383301,0.3549995422363317,4,0.036912743563871864,1.1280031250047677,26.85000038146973,2.4630895507867407,25.395000457763672,-1.3370722946821383,25.559999465942386,0.036912743563871864
5153,2012-12-10,26.479999542236328,26.85000038146973,26.399999618530273,26.76000022888184,14844400.0,-0.012677112470419027,-1.0454555306541058,-2.6666848319709695,68.25396207531736,62.05470734840192,-0.6414246491140254,-1.179634516865093,-1.9383202731999702,-2.012223407204278,11.797159056863991,0.4500007629394567,0.35189818076285917,1.0134996414184556,-0.44609678453443635,2.4730960673713476,0.28370142844200785,1.7432978543949034,-1.6111988830566375,76.57654871172302,-2.4915359450551904,0.7297982129764465,12,-0.5899991989135742,-1.0174999237060547,-2.883749485015869,-2.41249942779541,0.7700004577636719,0,0.03153327062900568,-1.1772142119037732,26.81999969482422,1.1280031250047677,26.85000038146973,2.4630895507867407,25.395000457763672,0.03153327062900568
5154,2012-12-11,26.59499931335449,26.75,26.5,26.665000915527344,15011400.0,0.004342891733617016,1.0833353201567206,0.250005108957033,67.92668261877995,64.33482267547018,-0.584284791328912,-1.2604142211712492,-2.060999327298056,-2.1496973662217655,10.921688121327541,0.2700004577636719,0.3908747779089623,1.0657494544982882,-0.4765155097482072,2.6080144187447836,0.29461697237504225,1.836881936621534,-1.6409506805419873,81.75672018413633,3.1793521075514946,0.7711324821232471,12,-0.7049989700317347,-1.1324996948242152,-2.5424995422363246,-2.5274991989135707,0.8100013732910227,1,0.02538075434618392,-1.0454555306541058,26.479999542236328,-1.1772142119037732,26.81999969482422,1.1280031250047677,26.85000038146973,0.02538075434618392
5155,2012-12-12,26.79999923706055,27.09499931335449,26.57500076293945,26.73500061035156,18553000.0,0.007708213160326105,-1.7013029477334156,-0.9285305577505244,67.77906007424832,65.65421629531764,-0.6867032644326869,-1.408047447739591,-2.266135460643522,-2.3833928047729493,10.625983558552438,0.5199985504150391,0.46715086120580906,1.1884994506835973,-0.44262552903784425,2.819624430405039,0.37293696082287653,2.004061940544318,-1.7641125495605507,80.3333282470708,3.716249971418563,0.8155624898607214,12,-0.8624992370605504,-1.289999961853031,-2.7474994659423864,-2.7324991226196325,0.695001602172848,2,0.02630596805134,1.0833353201567206,26.59499931335449,-1.0454555306541058,26.479999542236328,-1.1772142119037732,26.81999969482422,0.02630596805134
5156,2012-12-13,26.59000015258789,27.15500068664551,26.47500038146973,26.75,14360600.0,-0.007835786957122837,-2.487186509644416,-2.4615881213683557,61.80309909211977,66.32814880608265,-0.41184441830722207,-1.082649903337586,-2.049689023312169,-2.185718472142007,11.15039690009205,0.6800003051757812,0.6175288382562591,0.8700003623962402,-0.7154630573865752,2.4554637821790557,0.07726865250483073,1.6627320722876497,-1.4305667075366202,25.165598047686053,-46.944794860179165,0.792731709891408,12,-0.6224994659423793,-1.0500001907348597,-2.472499847412106,-2.472499847412106,0.6399993896484375,3,0.028018011568618162,-1.7013029477334156,26.79999923706055,1.0833353201567206,26.59499931335449,-1.0454555306541058,26.479999542236328,0.028018011568618162
5157,2012-12-14,26.68000030517578,26.875,26.53000068664551,26.60000038146973,9656200.0,0.003384736821038681,-2.1363671830974393,-0.4999999999999778,64.86162422604306,67.18168185300239,-0.43030374927383264,-1.0313896186568954,-2.118361929595359,-2.276787487385789,12.119526264236683,0.34499931335448863,0.7046330207903182,0.8367505073547363,-0.6352916477516786,2.3087926624611512,0.10072942980152888,1.5727715849079438,-1.3609214807969714,37.08613119508468,-32.39555267980544,0.7360210775532072,12,-0.7124996185302699,-1.1400003433227504,-2.4462504386901855,-2.5375003814697266,0.6049995422363281,4,0.02098948499013864,-2.487186509644416,26.59000015258789,-1.7013029477334156,26.79999923706055,1.0833353201567206,26.59499931335449,0.02098948499013864
5158,2012-12-17,27.290000915527344,27.334999084472656,26.75,26.7549991607666,16114800.0,0.022863590831115,-1.14678533056622,6.687528312233566,74.68928531095595,69.36453887473456,-0.9181690215281044,-1.488519300351264,-2.702569953493814,-2.883362667511232,13.228872311649592,0.654998779296875,0.7549808591446592,1.3012510299682631,-0.13668567638769602,2.7391877363242223,0.5822826767902853,2.020219383146241,-1.824048342167199,94.76764688270008,20.475076245982535,0.7189683531779796,12,-1.2325010299682617,-1.6600017547607422,-3.056251049041748,-3.147500991821289,1.1149997711181676,0,-0.004214059164848183,-2.1363671830974393,26.68000030517578,-2.487186509644416,26.59000015258789,-1.7013029477334156,26.79999923706055,-0.004214059164848183
5159,2012-12-18,27.170000076293945,27.45000076293945,27.13999938964844,27.334999084472656,15380800.0,-0.004397245702000729,-1.7555630907472795,-0.30840834952494695,68.72636258768259,69.87291715990598,-0.6099112249507286,-1.2515405412133127,-2.551352714519581,-2.760040573664625,14.126684453381783,0.3100013732910085,0.8075230643166478,1.0662502288818345,-0.36281992331247537,2.4953203810761444,0.35171515278468135,1.7807853049789877,-1.5171428518225483,71.2819920928205,-0.46835210357420465,0.7145350760971543,12,-0.6475000381469762,-1.4825000762939453,-2.9362502098083496,-3.0275001525878906,0.8400001525878942,1,0.002944421180766099,-1.14678533056622,27.290000915527344,-2.1363671830974393,26.68000030517578,-2.487186509644416,26.59000015258789,0.002944421180766099
5160,2012-12-19,27.13500022888184,27.42499923706055,27.065000534057614,27.20000076293945,14237200.0,-0.0012881798790513876,-2.512183775435149,0.39394499867058475,66.31440766366157,68.56765317811491,-0.33764286018871914,-1.1075375995054983,-2.479096779964866,-2.7377766023907206,14.825987702200234,0.3599987030029368,0.8631982043956299,0.9260004043579144,-0.4799745194196525,2.3319753281354814,0.22301294246913272,1.6289878662466961,-1.2664857797942766,67.69226555760142,-3.0309277575640436,0.7029874618887829,12,-0.2100000381469762,-1.4475002288818395,-2.901250362396244,-2.992500305175785,0.6649990081787109,2,0.00995026554214995,-1.7555630907472795,27.170000076293945,-1.14678533056622,27.290000915527344,-2.1363671830974393,26.68000030517578,0.00995026554214995
5161,2012-12-20,27.104999542236328,27.30500030517578,26.85000038146973,27.26499938964844,9797800.0,-0.001105608490600929,2.7916395136294705,2.4615158895510736,65.47618867408502,67.31451914698816,-0.2991225447106274,-0.9821906281327095,-2.4117428020672804,-2.6814565175055662,15.235232639000445,0.45499992370605113,0.9623946203894533,0.803499698638916,-0.5814729757640009,2.188472373041833,0.11101336143745755,1.4959860358403745,-1.0467067354865378,62.49987042469611,-6.547320466766763,0.6924863372014582,12,-0.17999935150146484,-1.4174995422363281,-2.8224997520446777,-2.9624996185302734,0.8950004577636719,3,0.014388537302476356,-2.512183775435149,27.13500022888184,-1.7555630907472795,27.170000076293945,-1.14678533056622,27.290000915527344,0.014388537302476356
5162,2012-12-21,26.79999923706055,26.84499931335449,26.295000076293945,26.524999618530273,22153600.0,-0.011252547881453023,2.0136963394560525,-1.7187492549412138,61.18662961052386,66.52925998423333,0.00306461762903254,-0.61375350199976,-2.0494354599696187,-2.34693286616508,14.936690831134442,0.8099994659423828,1.0437791740075006,0.4382493972778363,-0.9219337654845674,1.79843256004024,-0.24184218410336555,1.1183409786590381,-0.574701475568002,43.72284506888789,-23.141211688612316,0.6800915813812024,12,0.07250118255614879,-1.1124992370605504,-2.0912494659423864,-2.6574993133544957,1.260000228881836,4,0.016044787963320095,2.7916395136294705,27.104999542236328,-2.512183775435149,27.13500022888184,-1.7555630907472795,27.170000076293945,0.016044787963320095
5163,2012-12-24,26.84499931335449,27.0,26.665000915527344,26.684999465942386,3405800.0,0.0016791073722013383,-2.350041962310216,0.5818184340298878,67.11051240868336,66.43857440533372,0.017080846456575927,-0.5781325197446137,-2.0289765002382687,-2.349074458953762,14.747545116427402,0.33499908447265625,0.9182814563944213,0.4132494926452601,-0.8912420115192674,1.7177409968097876,-0.23899625943700187,1.065495244727522,-0.5499992370605433,47.61895325429798,-20.419712698495815,0.6522457520822635,12,0.027501106262210584,-1.1574993133544886,-2.2162494659423793,-2.702499389648434,1.5850009918212926,0,0.016390409585100407,2.0136963394560525,26.79999923706055,2.7916395136294705,27.104999542236328,-2.512183775435149,27.13500022888184,0.016390409585100407
5164,2012-12-26,26.565000534057614,26.895000457763672,26.440000534057614,26.809999465942386,6094200.0,-0.01043020251289728,1.192765879216857,-1.5312447845887207,65.1162767774193,66.14270959457494,0.3267366432052903,-0.19304332580523464,-1.6888076386319533,-2.01543490606257,14.165496117763276,0.45499992370605824,0.7949751879211853,0.060250663757319245,-1.0853565259668585,1.205857853481497,-0.5125529311047714,0.6330542586194099,-0.2700004577636683,23.893863565393865,-45.14815344124094,0.5728035948620896,12,0.3074998855590856,-0.6024999618530238,-1.9750008583068812,-2.422500610351559,1.4799995422363317,2,0.06926407361554276,-2.350041962310216,26.84499931335449,2.0136963394560525,26.79999923706055,2.7916395136294705,27.104999542236328,0.06926407361554276
5165,2012-12-27,26.6200008392334,26.81999969482422,26.354999542236328,26.545000076293945,9167200.0,0.002070404821007621,-1.0439484892182835,-0.30612689762552636,45.34414112210726,64.31393648679577,0.27213651591619836,-0.1838291099697642,-1.68208056298392,-2.010980234248084,13.69592299648636,0.4650001525878906,0.7470272365289681,0.06850090026855327,-1.0106367563759555,1.147638556913062,-0.47106792805369935,0.6080697285908059,0.8299999237060511,32.178286068237746,-32.010724241367164,0.5395688283222542,12,0.2524995803833008,-0.5375003814697266,-2.030001163482666,-2.4775009155273438,1.4799995422363317,3,0.052216354088156836,1.192765879216857,26.565000534057614,-2.350041962310216,26.84499931335449,2.0136963394560525,26.79999923706055,0.052216354088156836
5166,2012-12-28,26.31999969482422,26.63500022888184,26.309999465942386,26.489999771118164,6791400.0,-0.011269764648806024,-2.421051046529265,-2.2666446264177815,40.87591799798128,61.648858017011136,0.5920732088819207,0.15731640751334908,-1.3304636486208423,-1.6586526869698233,12.640897785913793,0.3250007629394531,0.6850359680262379,-0.25250024795532156,-1.2939441425707088,0.7889436466600657,-0.7732221952630169,0.26822169935237383,1.1081010437011685,3.5460455653463128,-54.77839624169458,0.5207219473076937,12,0.5525007247924805,-0.20499897003173828,-1.799999713897705,-2.177499771118164,1.7049999237060547,4,0.05623098629926537,-1.0439484892182835,26.6200008392334,1.192765879216857,26.565000534057614,-2.350041962310216,26.84499931335449,0.05623098629926537
5167,2012-12-31,26.815000534057614,26.834999084472656,26.19499969482422,26.20499992370605,9247000.0,0.018807022985290356,-1.0317406494662689,-3.5882372740634363,55.785850054189694,59.548476321814874,0.13213099236871173,-0.2828800594219665,-1.7878260334041336,-2.0944845502137426,12.037551420347993,0.6399993896484375,0.6186803948768294,0.19850053787230948,-0.8031355097553288,1.2001365854999477,-0.30231748594150787,0.6993185616861268,0.5683761535644543,77.01870859514898,20.13542182497583,0.5008180238138187,12,0.007499694824222303,-0.6999998092651332,-2.3250007629394496,-2.672500610351559,1.1149997711181676,0,0.044191662962576705,-2.421051046529265,26.31999969482422,-1.0439484892182835,26.6200008392334,1.192765879216857,26.565000534057614,0.044191662962576705
5168,2013-01-02,27.5,27.5,27.1299991607666,27.295000076293945,13267600.0,0.025545383266816435,2.609765628634431,0.3360651124396528,63.05916520381649,58.91878772360753,-0.5810512005645379,-0.8869459554525463,-2.417263465264533,-2.730341062258155,11.58962692886282,0.6849994659423864,0.619172895586928,0.8032500267028801,-0.21208135947269113,1.8185814128784514,0.29558433361509273,1.3109157197906676,-1.3050003051757812,100.0,44.35195700709154,0.5076656930877861,1,-0.6525001525878906,-1.359999656677246,-3.0275001525878906,-3.3575000762939453,0.6849994659423864,2,0.02036361694335942,-1.0317406494662689,26.815000534057614,-2.421051046529265,26.31999969482422,-1.0439484892182835,26.6200008392334,0.02036361694335942
5169,2013-01-03,27.684999465942386,27.80500030517578,27.5,27.53499984741211,14670400.0,0.006727253306995973,-1.772738701091527,0.7317057285609455,62.84469981557692,58.53326462937591,-0.7658531862798945,-0.9534678815878301,-2.5276090444271837,-2.8644632273173123,11.73476812882637,0.30500030517578125,0.6058633385675307,0.8819994926452672,-0.07556526471637781,1.8395642500069123,0.4032171139644447,1.3607818713260897,-1.4899997711181676,92.54653455024521,38.36778731265872,0.4787823786808225,1,-0.6849994659423864,-1.3924989700317418,-3.217499732971195,-3.5424995422363317,0.3850002288818324,3,0.02690990982860164,2.609765628634431,27.5,-1.0317406494662689,26.815000534057614,-2.421051046529265,26.31999969482422,0.02690990982860164
5170,2013-01-04,27.84499931335449,28.0,27.65500068664551,27.76499938964844,10911400.0,0.0057792974715036305,-1.300015894713449,0.5333341810459327,68.48303809245046,58.86735900919429,-0.9102732694334996,-0.9702543374023129,-2.581831959607012,-2.9707018203103637,13.023660991610765,0.34499931335448863,0.49117067545795123,0.9194993972778285,0.10404420945645754,1.7349545850991994,0.511771803367143,1.327226991188514,-1.585599594116207,91.41270579284382,32.17749649013038,0.40772759391068575,1,-0.7474994659423793,-1.4549989700317347,-3.3599996566772425,-3.702499389648434,0.2849998474121129,4,0.007182645640918972,-1.772738701091527,27.684999465942386,2.609765628634431,27.5,-1.0317406494662689,26.815000534057614,0.007182645640918972
5171,2013-01-07,27.86000061035156,27.895000457763672,27.5049991607666,27.70000076293945,8720000.0,0.0005387429472794025,2.391322375731738,2.0000000000001776,67.77107014784235,59.59896351334079,-0.9017428976758488,-0.9546549386729524,-2.482414732012746,-2.934981273102075,13.22422211440794,0.3900012969970703,0.42593771131717517,0.8840006828308056,-0.03081081580185696,1.798812181463468,0.4265949335144761,1.341406432147135,-1.4961648742675742,92.24380243886955,28.95906850965197,0.4574057493163308,1,-0.7625007629394496,-1.470000267028805,-3.375000953674313,-3.7175006866455043,0.0550003051757848,0,0.008614492672659901,-1.300015894713449,27.84499931335449,-1.772738701091527,27.684999465942386,2.609765628634431,27.5,0.008614492672659901
5172,2013-01-08,27.809999465942386,27.86000061035156,27.53499984741211,27.790000915527344,9613400.0,-0.0017947287621592478,4.416641500437359,0.12499105929477937,59.42024979319823,58.744489889398,-0.7748951262138775,-0.871357612258894,-2.3108977935560944,-2.8383452379869816,13.351625567879848,0.3250007629394496,0.37625231034575535,0.7844995498657248,-0.19930558175766322,1.7683046814891128,0.292596984054029,1.2764021156774206,-1.347993874023441,78.16087922110137,18.079495952593035,0.4919025658116942,1,-0.712499618530277,-1.4199991226196325,-3.217499256134033,-3.664999008178711,-0.03499984741211293,1,0.007731037638141203,2.391322375731738,27.86000061035156,-1.300015894713449,27.84499931335449,-1.772738701091527,27.684999465942386,0.007731037638141203
5173,2013-01-09,27.315000534057614,27.95000076293945,27.165000915527344,27.94499969482422,16678400.0,-0.017799314685028156,1.4531195517739959,-31.502241297085664,52.31260540603678,57.32185973702216,-0.2304495485303768,-0.3273799923251026,-1.7023040578505082,-2.3016711047751564,13.488321412031512,0.7849998474121058,0.31940599961095373,0.24775056838988974,-0.7090833739675624,1.2045845107473419,-0.2306664027888381,0.7261675395686176,-0.7607152776538051,17.96404586778705,-39.01923856619024,0.4784169711787261,1,-0.21750068664550426,-0.9250001907348597,-2.5850000381469656,-3.170000076293938,-0.14500045776366832,2,0.02251509277297492,4.416641500437359,27.809999465942386,2.391322375731738,27.86000061035156,-1.300015894713449,27.84499931335449,0.02251509277297492
5174,2013-01-10,27.270000457763672,27.584999084472656,27.149999618530273,27.3799991607666,14367600.0,-0.0016474492188947032,-1.485708524749184,0.17460134846700334,52.146265935749334,58.077651382982395,-0.0837339768108123,-0.24160488064411112,-1.55784780177531,-2.2281669600923593,13.622402169642257,0.4349994659423828,0.3004521439024934,0.169000434875489,-0.7650432837127141,1.1030441534636921,-0.2980214244186108,0.6360222941695888,-0.6289723167440933,14.117739456293688,-39.7961571521695,0.46702185929410095,1,-0.1725006103515625,-0.880000114440918,-2.3887500762939453,-3.1249999999999964,-0.04500007629394176,3,0.03355331840187836,1.4531195517739959,27.315000534057614,4.416641500437359,27.809999465942386,2.391322375731738,27.86000061035156,0.03355331840187836
5175,2013-01-11,27.5049991607666,27.6200008392334,27.21999931335449,27.55500030517578,13302600.0,0.008617480713537296,3.444406768885208,0.45456121794316035,55.97014288032388,59.75478748102046,-0.20114647931970353,-0.4438342889606872,-1.682483826332593,-2.4354008064529538,13.36000062651414,0.4000015258789098,0.26166653839998233,0.36874914169311523,-0.5706618170664228,1.3081601004526533,-0.1009563376866538,0.8384546210728843,-0.7824327082081979,44.37487930076719,-8.103766745220483,0.4697054793797699,1,-0.4074993133544922,-1.1149988174438477,-2.5649986267089844,-3.359998703002926,-0.8499984741210902,4,0.020541739730846498,-1.485708524749184,27.270000457763672,1.4531195517739959,27.315000534057614,4.416641500437359,27.809999465942386,0.020541739730846498
5176,2013-01-14,27.334999084472656,27.75,27.270000457763672,27.545000076293945,11596400.0,-0.006180697381603095,-1.823541291506084,4.1999237078008775,58.320370482431606,60.036400861936215,0.14301163126957306,-0.22678649291621156,-1.4023046586070933,-2.2369054955372363,13.322415789918068,0.4799995422363281,0.24958430770549356,0.16149911880493306,-0.7452246090676766,1.0682228466775427,-0.2918627451313718,0.6148609827412379,-0.5357866190677569,23.124900162362923,-29.202971112078824,0.4533618639363057,1,0.23000049591064453,-0.5374994277954102,-2.4374985694885254,-3.189998626708981,-0.6599998474121058,0,0.029083596229038777,3.444406768885208,27.5049991607666,-1.485708524749184,27.270000457763672,1.4531195517739959,27.315000534057614,0.029083596229038777
5177,2013-01-15,27.239999771118164,27.395000457763672,26.84000015258789,27.315000534057614,13147800.0,-0.003475372838349755,3.723394584767223,0.3571448034077632,56.04901273513267,59.25749503208247,0.3404376315249813,-0.09242078597785408,-1.2075641097377527,-2.1123168512058257,12.98219644020232,0.5550003051757812,0.32349928009984197,0.03849983215332031,-0.8381448420557334,0.915144506362374,-0.3998225049512065,0.47682216925784715,0.7600002288818359,36.0359818544231,-16.189929192852972,0.438322337104526,1,0.18000030517578125,-0.1424999237060547,-1.9574999809265137,-2.710000038146969,-0.1550006866455078,1,0.02477977790311381,-1.823541291506084,27.334999084472656,3.444406768885208,27.5049991607666,-1.485708524749184,27.270000457763672,0.02477977790311381
5178,2013-01-16,27.17499923706055,27.209999084472656,26.979999542236328,27.045000076293945,8919000.0,-0.0023862163951459125,1.3000085831179606,-1.733304511469536,59.99997498560123,58.9414144954185,0.3961478094582489,-0.03844893681348083,-1.1095432370356697,-2.018123914657309,12.049574101255384,0.26000022888183594,0.44463269639389935,-0.0207506179809549,-0.8964592390641251,0.8549580031022153,-0.45860492852254,0.4171036925606302,0.8018007659912065,36.81309237856934,-18.21190085292094,0.43785431054158575,1,0.24500083923339488,-0.07749938964844105,-1.8062491416931188,-2.6074991226196325,-0.5699996948242223,2,0.022079131492723558,3.723394584767223,27.239999771118164,-1.823541291506084,27.334999084472656,3.444406768885208,27.5049991607666,0.022079131492723558
5179,2013-01-17,27.25,27.45000076293945,27.11000061035156,27.395000457763672,9013000.0,0.0027599177569492817,1.6666566936437681,-1.1153953372360568,60.260567296132855,58.02780662916099,0.2826801401304344,-0.1129394715670955,-1.1527115318393868,-2.063439279777697,11.078685446552614,0.3400001525878906,0.487651672828612,0.05025014877319478,-0.8256940426321862,0.9261943401785757,-0.3877219469294957,0.48822224447588525,0.7040640060424792,45.054935841811606,-12.328778354287401,0.43797209570268997,1,0.14500045776367188,-0.15250015258789062,-1.5737500190734863,-2.682499885559082,-0.610000610351559,3,-0.0029357770167359742,1.3000085831179606,27.17499923706055,3.723394584767223,27.239999771118164,-1.823541291506084,27.334999084472656,-0.0029357770167359742
5180,2013-01-18,27.40500068664551,27.51499938964844,27.07500076293945,27.26000022888184,13091600.0,0.0056880985924958605,1.4109654898518398,-1.0,68.5470182446793,58.114023084365094,0.0656006098631643,-0.2600058985297231,-1.2847055969752894,-2.185795509501041,10.23772625669149,0.4399986267089915,0.4499711685516381,0.19175081253052184,-0.6883044435285299,1.0718060685895736,-0.24827681549900404,0.6317784405600477,0.5267820423278771,62.08798118641335,-2.0188460981926326,0.44002762802952666,1,-0.01000022888183949,-0.307500839233402,-1.7287507057189977,-2.8375005722045934,-0.12000083923340199,4,-0.00656815547038081,1.6666566936437681,27.25,1.3000085831179606,27.17499923706055,3.723394584767223,27.239999771118164,-0.00656815547038081
5181,2013-01-22,27.4950008392334,27.53499984741211,27.25,27.53499984741211,11965000.0,0.0032840777351903494,13.250345715511898,-0.27585435794901475,63.4920670962743,58.56644722915132,-0.09121147543449482,-0.33654486869425426,-1.3517909046686114,-2.248683299093848,9.772006331766544,0.2849998474121094,0.3994467718426975,0.2622509002685547,-0.6249590821828619,1.1494608827199713,-0.1813540909571536,0.705855891494263,0.4149462382122806,94.24474449750261,30.458748549121935,0.4436049912257089,1,-0.10000038146972656,-0.39750099182128906,-1.7712512016296387,-2.8800010681152344,-0.07000160217284801,1,-0.030551013891560452,1.4109654898518398,27.40500068664551,1.6666566936437681,27.25,1.3000085831179606,27.17499923706055,-0.030551013891560452
5182,2013-01-23,27.229999542236328,27.46500015258789,27.10000038146973,27.440000534057614,10900800.0,-0.009638162899014424,1.807688075413537,5.250154975919037,43.57142467888455,57.59520492613441,0.09260291720030978,-0.039713414573917305,-1.051168621719203,-1.9613481204070347,10.121807333219499,0.3950004577636683,0.3025613876082893,-0.024250411987303266,-0.8878306899278989,0.8393298659532924,-0.4560405509575993,0.4075397269829928,0.658548596712194,45.04502027630765,-13.575206617670233,0.4317901389702974,1,0.06500053405761719,-0.13249969482421875,-1.476249217987057,-2.5849990844726527,0.20499992370605824,2,-0.020381943242963274,13.250345715511898,27.4950008392334,1.4109654898518398,27.40500068664551,1.6666566936437681,27.25,-0.020381943242963274
5183,2013-01-24,27.28499984741211,27.45000076293945,27.03000068664551,27.3700008392334,23473600.0,0.0020198423099666574,2.428560307043194,0.40476471603346703,39.84774153821112,56.228702215296835,0.03676579831351745,-0.06330553755939405,-1.0707862764848812,-1.9952243779286611,10.210601436966165,0.4200000762939382,0.2033432165631872,0.008749866485594282,-0.8330766193875832,0.8505763523587717,-0.41216337645099443,0.429663109422183,0.5825773318092011,50.494967235094926,-3.6754391756985783,0.4209132429365885,1,0.010000228881835938,-0.1875,-1.5312495231628382,-2.639999389648434,0.5650005340576207,3,-0.007330062820521621,1.807688075413537,27.229999542236328,13.250345715511898,27.4950008392334,1.4109654898518398,27.40500068664551,-0.007330062820521621
5184,2013-01-25,28.40500068664551,28.63500022888184,28.184999465942386,28.34000015258789,30797200.0,0.04104822596653346,-1.399991862020604,-0.7647032424548831,59.556323991027156,56.627166783152745,-1.0116944670996908,-1.094506173983543,-2.137147154822298,-3.0858570651423385,11.334827040645383,1.3500003814697301,0.17105279741279844,1.0367506980896017,0.12309827593448475,1.9504031202447187,0.5799244870120432,1.4935769091671602,-1.5650005340576207,85.66980636543622,34.714490201058865,0.4568262110775594,1,-0.6675004959106481,-0.990000724792484,-2.5612511634826696,-3.6700010299682653,-0.1500015258789098,4,-0.06336916391117875,2.428560307043194,27.28499984741211,1.807688075413537,27.229999542236328,13.250345715511898,27.4950008392334,-0.06336916391117875
5185,2013-01-28,28.01000022888184,28.57500076293945,27.92499923706055,28.420000076293945,13224800.0,-0.013906018243801,-1.2413774959880064,-6.3076381349214,52.265853019053424,55.95444262055517,-0.6006958855844857,-0.6219171225014186,-1.686026738011254,-2.6677983499356017,12.464878792770598,0.6500015258788991,0.18996055235253806,0.572250270843508,-0.3127683399340384,1.4572688816210544,0.12974096545473657,1.0147595762322794,-1.134100074768071,61.059178924801714,14.693453440596187,0.44250930538877253,1,-0.2725000381469762,-0.5950002670288121,-1.9050002098083532,-3.217499732971195,0.5399990081787109,0,-0.04891113273968328,-1.399991862020604,28.40500068664551,2.428560307043194,27.28499984741211,1.807688075413537,27.229999542236328,-0.04891113273968328
5186,2013-01-29,27.79999923706055,28.0049991607666,27.645000457763672,27.809999465942386,12092600.0,-0.007497357733140975,-1.2500074506320618,0.024390811228240147,49.8559046128663,55.266319495858916,-0.355145347957599,-0.3113144788116706,-1.3974940533463283,-2.434927808956104,13.534960026083015,0.3649997711181676,0.21057205086327002,0.28824930191040465,-0.4361835693748404,1.0126821731956497,-0.07396713373221786,0.6504657375530272,-0.8889170814514209,47.975001247798524,5.3985319247579895,0.36221643564262324,1,0.0075006484985316035,-0.3849992752075231,-1.4937491416931188,-3.007498741149906,1.3250007629394496,1,-0.018525158409425035,-1.2413774959880064,28.01000022888184,-1.399991862020604,28.40500068664551,2.428560307043194,27.28499984741211,-0.018525158409425035
5187,2013-01-30,28.0,28.10000038146973,27.690000534057614,27.8799991607666,13147600.0,0.007194272245620192,1.5624862164948943,-11.999809269502194,60.78737631539276,55.35380853250241,-0.48724148486484964,-0.44057466260822764,-1.5084111723515718,-2.6098654761687037,14.377219488823034,0.4099998474121165,0.20373833866617375,0.42900009155273366,-0.24776176346479417,1.1057619465702615,0.09061916404397152,0.7673810190614958,-1.0544394829254173,60.436111527043735,14.137180229479888,0.33838092750876364,1,-0.16749954223632457,-0.5850000381469727,-1.6937499046325684,-3.2074995040893555,1.3349990844726562,2,-0.020535741533551755,-1.2500074506320618,27.79999923706055,-1.2413774959880064,28.01000022888184,-1.399991862020604,28.40500068664551,-0.020535741533551755
5188,2013-01-31,28.059999465942386,28.2450008392334,27.875,27.940000534057614,10583000.0,0.002142838069370878,-1.9600067138671875,0.9999841055392787,62.382412715002516,55.589569134599046,-0.45650849537064886,-0.48113743994175096,-1.4821123085717964,-2.6465137507927956,14.355144400209003,0.37000083923339844,0.2042990542223393,0.460999584198003,-0.24891975889597973,1.1709189272919858,0.10603991265100987,0.8159592557449962,-1.080650154631659,41.919101426658784,-8.101451356234953,0.35495967154699204,1,-0.22749900817871094,-0.644999504089359,-1.7799992561340368,-3.267498970031742,1.2450008392333949,3,-0.02227369963989445,1.5624862164948943,28.0,-1.2500074506320618,27.79999923706055,-1.2413774959880064,28.01000022888184,-0.02227369963989445
5189,2013-02-01,28.43000030517578,28.54999923706055,28.274999618530273,28.28499984741211,9606200.0,0.013186060095349728,-2.3333102140842894,1.2083479034872286,63.909764516042095,55.074318720306024,-0.7169150054426794,-0.8352886301935527,-1.7755327268399128,-2.9990777206164694,14.088836325502395,0.48999977111816406,0.2334847669560567,0.793750381469728,-0.007478341089790064,1.594979104029246,0.39313602018997074,1.1943647427494852,-1.417537975513632,84.4085580449071,32.28283288596101,0.40061436127975875,2,-0.5974998474121058,-1.015000343322754,-2.1500000953674316,-3.6374998092651367,0.7099990844726598,4,-0.02040098197257001,-1.9600067138671875,28.059999465942386,1.5624862164948943,28.0,-1.2500074506320618,27.79999923706055,-0.02040098197257001
5190,2013-02-04,28.045000076293945,28.354999542236328,27.95499992370605,28.17499923706055,7926400.0,-0.013542040969016234,-1.580647146047746,-0.896543105943041,60.02824379318131,54.6894494644068,-0.2587992284875327,-0.4580194895436591,-1.3220049533598477,-2.601336921034452,13.333366412837105,0.4750003814697301,0.2501047043541611,0.3987501144409187,-0.41828506834999857,1.215785297231836,-0.009767476954539944,0.8072677058363773,-1.0000869886474035,44.19891249367712,-11.116235325699165,0.40851759139545896,2,-0.21249961853026988,-0.630000114440918,-1.6274995803833008,-3.252499580383301,1.25,0,0.007487933103988986,-2.3333102140842894,28.43000030517578,-1.9600067138671875,28.059999465942386,1.5624862164948943,28.0,0.007487933103988986
5191,2013-02-05,28.10000038146973,28.22500038146973,27.95499992370605,28.1200008392334,8151400.0,0.001961144768271028,1.3478347403512738,0.15385066830989994,62.28569622432994,56.76881296945629,-0.24468674264137036,-0.5208204491038195,-1.313679199121605,-2.640433100582424,12.832268542904565,0.270000457763679,0.26602427140321794,0.44175043106079315,-0.3953078183332366,1.2788086804548229,0.02322130636378006,0.8602795557578062,-1.0232855509984837,47.67447276146839,-9.662991932292883,0.41852912469701475,2,-0.2674999237060547,-0.6850004196167028,-1.6224999427795446,-3.3074998855590856,0.7399997711181605,1,0.01601419393173975,-1.580647146047746,28.045000076293945,-2.3333102140842894,28.43000030517578,-1.9600067138671875,28.059999465942386,0.01601419393173975
5192,2013-02-06,28.024999618530273,28.145000457763672,27.86000061035156,27.95000076293945,7449000.0,-0.002669066260544084,-1.2353002775014055,-3.7498569521274887,62.10824043407022,59.24220173566285,-0.05035079448784785,-0.4520641056579606,-1.1858791441152547,-2.549004500259187,12.233567991024723,0.2849998474121129,0.24397014811959394,0.35599966049194265,-0.4946758712560744,1.2066751922399597,-0.06933810538206586,0.7813374263659512,-0.9171190800908136,23.91294732943044,-34.532733953341165,0.4253377658740083,2,0.11500072479248047,-0.6099996566772461,-1.5312490463256836,-3.232499122619629,0.8050003051757777,2,0.03925068319153158,1.3478347403512738,28.10000038146973,-1.580647146047746,28.045000076293945,-2.3333102140842894,28.43000030517578,0.03925068319153158
5193,2013-02-07,27.93000030517578,28.03000068664551,27.57500076293945,28.024999618530273,9123600.0,-0.0033898060534379715,7.666545566837572,-1.2666768393478711,59.631714881614904,59.25057850128371,0.16289357475877253,-0.3253068323859587,-1.0332601561231023,-2.4414757489990393,12.124628285090433,0.4549999237060618,0.24039376293234938,0.23025035858154297,-0.6109550972155837,1.0714558143786697,-0.19035236931702215,0.6508530864801081,-0.791577372927474,36.410266442349176,-22.749023071749,0.420602727898564,2,0.14500045776366832,-0.19250011444091797,-1.461249828338623,-3.1374998092651367,0.5349998474121094,3,0.050304288003767406,-1.2353002775014055,28.024999618530273,1.3478347403512738,28.10000038146973,-1.580647146047746,28.045000076293945,0.050304288003767406
5194,2013-02-08,28.184999465942386,28.32500076293945,27.920000076293945,27.920000076293945,7146400.0,0.009129937629085871,-2.0566159958541794,-2.789487421446822,60.743770387059875,60.1925693199511,-0.14147188989728576,-0.535707838715684,-1.215527638760836,-2.686726453114378,12.21185023768347,0.40500068664550426,0.32733855696038816,0.4394995689392118,-0.4028215041399186,1.2818206420183422,0.018339032399648403,0.8606601054787753,-1.0166449877614099,78.20508431472335,18.61418915128378,0.42116053653956464,2,-0.12249946594238637,-0.4474992752075231,-1.6912493705749547,-3.3674993515014684,0.23000144958495738,4,0.03973747952653883,7.666545566837572,27.93000030517578,-1.2353002775014055,28.024999618530273,1.3478347403512738,28.10000038146973,0.03973747952653883
5195,2013-02-11,28.06999969482422,28.26000022888184,27.93000030517578,28.26000022888184,5457400.0,-0.004080176451914719,2.473673643527489,-0.7169847987562656,57.86591172978824,61.0825701107202,-0.019071756358378877,-0.3965401543151721,-1.0463309190329504,-2.5524886543966545,12.247977766739021,0.32999992370605824,0.4245272101754658,0.29624977111816264,-0.5499984178975588,1.142497960133884,-0.12687432338969984,0.7193738656260251,-0.8723123016292256,65.99985758463589,10.346616683447792,0.4231240945078615,2,-0.00749969482421875,-0.33249950408935547,-1.4237494468688965,-3.09999942779541,0.6450004577636719,0,0.038118977786149255,-2.0566159958541794,28.184999465942386,7.666545566837572,27.93000030517578,-1.2353002775014055,28.024999618530273,0.038118977786149255
5196,2013-02-12,28.1299991607666,28.274999618530273,27.97500038146973,28.0,8665600.0,0.002137494356775793,-2.33335452628465,-0.6842041861165359,63.04346263672771,61.33324636864631,-0.03055072106549872,-0.4152146844673368,-1.057249971609572,-2.5863190371182547,12.084848541597307,0.2999992370605433,0.3825256393412033,0.3164992332458496,-0.5175720689720755,1.1505705354637747,-0.10053641786311474,0.733534884354814,-0.9035655108578702,73.99978637695361,16.30223124873038,0.41703565110896323,2,-0.06749916076660156,-0.3924989700317383,-1.38624906539917,-3.0624990463256836,0.3950004577636719,1,0.04141489336239257,2.473673643527489,28.06999969482422,-2.0566159958541794,28.184999465942386,7.666545566837572,27.93000030517578,0.04141489336239257
5197,2013-02-13,27.915000915527344,28.229999542236328,27.75,28.229999542236328,7022800.0,-0.007643023521277548,2.0476294277929155,-2.4230820018486727,58.72577509140474,60.92695329935766,0.19123258663854514,-0.15500118745892522,-0.7957860019156264,-2.3428629749944534,12.600382221308069,0.4799995422363281,0.3884849454391386,0.06775093078613281,-0.7220624576393213,0.8575643192115869,-0.327155763426596,0.46265762499886165,-0.6603959340391512,45.33335367838589,-12.726892239352736,0.3949066942127274,2,0.14749908447265625,-0.17750072479248047,-1.171250820159912,-2.847500801086426,0.7749996185302699,2,0.03313627822759724,-2.33335452628465,28.1299991607666,2.473673643527489,28.06999969482422,-2.0566159958541794,28.184999465942386,0.03313627822759724
5198,2013-02-14,27.774999618530273,27.90500068664551,27.67499923706055,27.76499938964844,8899400.0,-0.005015271087424389,-1.4210610851780257,-0.03174689676050946,38.02279824611022,58.05062371380968,0.3202308929447284,0.03399850797921289,-0.6086983003161208,-2.18179493127084,13.087111139671471,0.24000167846679332,0.41797764112370217,-0.10225038528442454,-0.8274906242932722,0.6229898537244232,-0.4648705047888484,0.2603697342199993,-0.4927867320942063,15.384637956735187,-37.564567326646795,0.36262011950442413,2,0.1900005340576172,-0.037499427795410156,-1.0312495231628418,-2.7074995040893555,0.5699996948242152,3,0.03798380988894512,2.0476294277929155,27.915000915527344,-2.33335452628465,28.1299991607666,2.473673643527489,28.06999969482422,0.03798380988894512
5199,2013-02-15,27.170000076293945,27.85000038146973,27.084999084472656,27.80500030517578,18195800.0,-0.02178216203584382,1.1103472951179685,-63.498569521289006,35.21126571379831,55.293181704989344,0.8132224848851237,0.6668891079307784,0.04812805418704258,-1.56765505583164,13.323648296371504,0.7650012969970739,0.37437502480420903,-0.7032499313354492,-1.443777988108252,0.03727812543735354,-1.0735139597218506,-0.33298590294904784,1.4650001525878942,7.142937283520034,-42.93057829566185,0.3702640283864006,2,0.5349998474121094,0.567500114440918,-0.42624998092651367,-2.1024999618530273,1.3549995422363281,4,0.047662866126520376,-1.4210610851780257,27.774999618530273,2.0476294277929155,27.915000915527344,-2.33335452628465,28.1299991607666,0.047662866126520376
5200,2013-02-19,27.22500038146973,27.30500030517578,27.01000022888184,27.18000030517578,11761000.0,0.0020243027243778133,1.878050595930333,-0.07086623633693635,39.29238417205786,52.73836925473689,0.7036715230004376,0.6300133148019249,0.05198145123472031,-1.6121443888491775,13.505710151934148,0.29500007629394176,0.31718482126962044,-0.6392496109008761,-1.4075921481838662,0.12909292638211411,-1.0234208795423712,-0.255078342259381,1.3789998245239268,16.996067693569643,-31.965535202143705,0.3841712686414948,2,0.4425001144409144,0.5124998092651332,-0.4812502861022985,-1.9750003814697301,1.229999542236321,1,0.043709844531997444,1.1103472951179685,27.170000076293945,-1.4210610851780257,27.774999618530273,2.0476294277929155,27.915000915527344,0.043709844531997444
5201,2013-02-20,26.65500068664551,27.420000076293945,26.59000015258789,27.29999923706055,12473000.0,-0.020936627615703585,-1.1419363412851156,-14.333276819394452,27.98690640376269,48.947109918036055,1.170201540297004,1.195130619835851,0.6285186651354344,-1.0355600557305458,13.90137898484443,0.8299999237060547,0.2024641378961043,-1.167249298095701,-2.0957254285407423,-0.2387731676506597,-1.6314873633182216,-0.7030112328731803,1.8852395202636743,3.9634486736946126,-41.74783654321699,0.46423806522252026,2,0.8024997711181605,0.9574995040893519,0.08874940872192028,-1.4050006866455114,1.8199996948242188,2,0.07728378964081073,1.878050595930333,27.22500038146973,1.1103472951179685,27.170000076293945,-1.4210610851780257,27.774999618530273,0.07728378964081073
5202,2013-02-21,26.67499923706055,26.81999969482422,26.26000022888184,26.53499984741211,13897400.0,0.0007502738660614128,1.604646830254947,-0.21705380509515138,27.03148614529907,45.32486228066763,1.0488664258812754,1.192564335296911,0.6163919679502889,-1.0437611683327077,14.8220049866936,0.5599994659423793,0.12114639794095083,-1.1195007324218729,-2.150069820715867,-0.08893164412787868,-1.63478527656887,-0.6042161882748758,1.7482265665893557,25.22789621243568,-20.09711175592848,0.5152845441469975,2,0.6175012588500941,0.7725009918212891,0.506250381469723,-1.4249992370605504,1.760000228881836,3,0.06935334336952659,-1.1419363412851156,26.65500068664551,1.878050595930333,27.22500038146973,1.1103472951179685,27.170000076293945,0.06935334336952659
5203,2013-02-22,27.084999084472656,27.104999542236328,26.63999938964844,26.85000038146973,11487400.0,0.01537019153284458,2.3818239826881604,1.6785694822887605,27.986861443293407,41.685205731360256,0.5659093308633132,0.8082521887187042,0.23015140647017773,-1.43602673949027,15.72808108723358,0.4650001525878871,0.028743534630329748,-0.6995008468627937,-1.7544786399421177,0.35547694621653037,-1.2269897434024557,-0.17201195032313166,1.1651686731958044,51.88671549798567,11.030232856479422,0.5274888965396618,2,0.18250083923339844,0.36250114440918324,0.1737508773803711,-1.8349990844726562,2.0450000762939453,4,0.059257947344922624,1.604646830254947,26.67499923706055,-1.1419363412851156,26.65500068664551,1.878050595930333,27.22500038146973,0.059257947344922624
5204,2013-02-25,26.604999542236328,27.354999542236328,26.60000038146973,27.20000076293945,12334000.0,-0.01772197003733711,-1.495866882727938,-2.531934062188048,27.142818217323082,38.271528674419685,0.8920220086869222,1.208443421785777,0.7251151094797308,-0.9484086324366459,14.609875600868227,0.754999160766598,-0.07744194356296319,-1.0895003318786607,-2.2255920589047165,0.046591395147395076,-1.6575461953916886,-0.5214544683656328,1.4859548131292044,29.741324028978333,-10.250673199724908,0.5680458635130275,2,0.6625003814697266,0.8425006866455114,0.6537504196166992,-1.2574996948242188,2.245000839233402,0,0.06540123289067723,2.3818239826881604,27.084999084472656,1.604646830254947,26.67499923706055,-1.1419363412851156,26.65500068664551,0.06540123289067723
5205,2013-02-26,26.63999938964844,26.93000030517578,26.42499923706055,26.71500015258789,10611400.0,0.0013155364786436863,-1.000000000000014,0.12605144381186328,26.677265772060025,34.23084013390105,0.7072160263836871,1.1231273504003205,0.6991858813386678,-0.972874453293894,14.083593107178602,0.5050010681152308,-0.1740450785440082,-0.9860004425048778,-2.2042331262629773,0.23223224125322162,-1.5951167843839258,-0.3768841006258299,1.3044786355983966,32.75855265105062,-6.003000247250924,0.6091163418790495,2,0.605000495910641,0.8075008392333984,0.6062507629394496,-0.6774997711181676,2.41500091552734,1,0.07075826847106792,-1.495866882727938,26.604999542236328,2.3818239826881604,27.084999084472656,1.604646830254947,26.67499923706055,0.07075826847106792
5206,2013-02-27,27.28499984741211,27.48500061035156,26.540000915527344,26.625,12056400.0,0.02421172944974992,-1.2771131405144713,-8.799908448197355,39.99998968999359,32.15019731152203,-0.07850883450284485,0.461212807301731,0.07770795495445881,-1.5990125126373442,13.720191317166464,0.9449996948242152,-0.28970373340357014,-0.3152500152587905,-1.5397521154961176,0.9092520849785366,-0.9275010653774558,0.29700103485987484,0.5247199541255299,83.67341219114606,41.25593648941589,0.6122510501186642,2,-0.20249938964843395,0.16250038146973012,-0.03874969482421875,-1.322500228881836,1.614999771118164,2,0.04288070671933375,-1.000000000000014,26.63999938964844,-1.495866882727938,26.604999542236328,2.3818239826881604,27.084999084472656,0.04288070671933375
5207,2013-02-28,27.42499923706055,27.584999084472656,27.22500038146973,27.32500076293945,10436400.0,0.005131002031569354,-1.3999974568620552,0.15151287460625879,43.25765385116862,32.731847934306295,-0.3300307848389288,0.29083852119790166,-0.03955853235232709,-1.7123578629703395,13.159443246855018,0.35999870300292613,-0.39009361212783844,-0.14650058746337535,-1.358420068432121,1.0654188935053703,-0.7524603279477482,0.4594591530209975,0.26074299866462525,86.20690789149185,41.25205385606405,0.6059597404843735,2,-0.3699989318847656,0.022500991821289062,-0.1787490844726598,-1.462499618530277,1.635000228881836,3,0.038286277980648764,-1.2771131405144713,27.28499984741211,-1.000000000000014,26.63999938964844,-1.495866882727938,26.604999542236328,0.038286277980648764
5208,2013-03-01,27.434999465942386,27.46500015258789,27.0,27.315000534057614,8451800.0,0.0003646391671845439,4.166659602424448,1.200007629510934,39.28570260805689,33.18456314477947,-0.4395559653270418,0.2441307889619857,-0.04590610370539494,-1.6968922032419265,12.467759146487818,0.4650001525878906,-0.5247249063048791,-0.10525035858153942,-1.2961833084725818,1.085682591309503,-0.7007168335270606,0.49021611636398177,0.14999961853026988,87.0689967016021,44.40663873267711,0.5954664749455209,3,-0.5124998092651403,0.012500762939453125,-0.23874950408935902,-1.472499847412113,1.2700004577636648,4,0.03644979112324731,-1.3999974568620552,27.42499923706055,-1.2771131405144713,27.28499984741211,-1.000000000000014,26.63999938964844,0.03644979112324731
5209,2013-03-04,27.85000038146973,27.86000061035156,27.32999992370605,27.38500022888184,10195000.0,0.01512669668692812,1.1855670913953762,3.875035763104962,47.10527015855604,34.052661587723705,-0.8358539626184189,-0.22825283436947785,-0.44848812733463816,-2.0806418657668466,11.300769284791704,0.5300006866455078,-0.6258506106682624,0.33875055313110636,-0.7874443096028756,1.4649454158650883,-0.22434687823588462,0.9018479844980973,-1.5900001525878906,99.30312060546017,57.13108231260202,0.5630974313669906,3,-0.7899999618530309,-0.4025001525878906,-0.6537504196167028,-1.8875007629394567,1.0499992370605433,0,0.04596045823211292,4.166659602424448,27.434999465942386,-1.3999974568620552,27.42499923706055,-1.2771131405144713,27.28499984741211,0.04596045823211292
5210,2013-03-05,28.2549991607666,28.399999618530273,28.0,28.0,12932000.0,0.014542146274667322,-2.1372622351207617,0.5483851120208044,51.50784199317863,36.66609887543659,-1.2062305182629451,-0.6500402509221814,-0.8349775205659711,-2.4488430138364876,11.028670856656436,0.5499992370605433,-0.6336955025999025,0.733249378204345,-0.4175457143112773,1.8840444707199673,0.15785183194653385,1.3086469244621561,-1.9629989242553663,92.20427102827698,51.825139143645174,0.5753975462578104,3,-0.9249992370605469,-0.837498664855957,-0.6787490844726562,-1.9749994277954066,1.0350017547607422,1,0.021058263612667716,1.1855670913953762,27.85000038146973,4.166659602424448,27.434999465942386,-1.3999974568620552,27.42499923706055,0.021058263612667716
5211,2013-03-06,28.54999923706055,28.7450008392334,28.32500076293945,28.3799991607666,14925200.0,0.010440632987297027,-2.000034060177471,0.6666691599410729,57.51477574989304,40.053131053724805,-1.3456679230873974,-0.9587548411818361,-1.1066915009206042,-2.7051161157177823,10.903504515663975,0.4900016784667969,-0.5744969157315616,1.0057495117187543,-0.20849598722401552,2.219995010661524,0.3986267622473676,1.612872261190141,-2.173679025268555,88.82512845904907,47.045530838499246,0.607122749471385,3,-0.9649991989135778,-1.0474987030029332,-0.9737491607666051,-2.2699995040893555,0.9950008392333949,2,0.01768830408442512,-2.1372622351207617,28.2549991607666,1.1855670913953762,27.85000038146973,4.166659602424448,27.434999465942386,0.01768830408442512
5212,2013-03-07,29.125,29.25,28.545000076293945,28.54999923706055,18237200.0,0.02014013233993528,-1.4102599214888427,3.3823559110950625,64.48498903683354,44.108478564118165,-1.717166829603709,-1.5253251687292178,-1.6414119241903258,-3.2263963003348444,11.18540252936597,0.7049999237060547,-0.5159005582398599,1.5257502555847182,0.13325053020194488,2.9182499809674916,0.8295003928933333,2.222000118276103,-2.6065589505615208,94.44444444444444,47.28845320510525,0.6962498626913863,3,-1.2875003814697266,-1.369999885559082,-1.5137500762939453,-2.845000267028805,-0.2700004577636719,3,-0.007725334986085075,-2.000034060177471,28.54999923706055,-2.1372622351207617,28.2549991607666,1.1855670913953762,27.85000038146973,-0.007725334986085075
5213,2013-03-08,29.334999084472656,29.48500061035156,29.07500076293945,29.334999084472656,14217800.0,0.007210268994769287,1.7333045114694712,0.0,75.38101156171473,49.468277824606126,-1.7594658552666438,-1.7124674065025474,-1.8093106768473604,-3.3777148786607043,12.158497141019065,0.4099998474121094,-0.3505236755414636,1.6654994010925286,0.07505144603924307,3.255947356145814,0.8702754235658858,2.4607233786191713,-2.5980333189892555,93.039374566864,39.135686348991484,0.7952239775266425,3,-1.3799991607666016,-1.462498664855957,-1.7112488746643066,-3.0549993515014613,-0.054998397827144885,4,-0.009374454648469088,-1.4102599214888427,29.125,-2.000034060177471,28.54999923706055,-2.1372622351207617,28.2549991607666,-0.009374454648469088
5214,2013-03-11,29.30500030517578,29.46500015258789,29.165000915527344,29.20000076293945,9898000.0,-0.0010226275859253064,-2.428577656675749,100.0,74.52832437913267,54.78506211428086,-1.4596977396859927,-1.680414491053007,-1.727665557975108,-3.2902908418736665,12.687383816706202,0.2999992370605469,-0.1681630106430987,1.579500579833983,-0.15932203926693234,3.3183231989348982,0.7100892702835253,2.4489118893844406,-2.2932310552055633,87.8787723101902,28.095896273234743,0.869411309550458,3,-1.2924995422363281,-1.432499885559082,-1.6812500953674316,-3.0250005722045863,-0.220001220703125,0,-0.02047433459209891,1.7333045114694712,29.334999084472656,-1.4102599214888427,29.125,-2.000034060177471,28.54999923706055,-0.02047433459209891
5215,2013-03-12,29.13999938964844,29.274999618530273,28.989999771118164,29.22500038146973,11670200.0,-0.005630469674426153,2.081088325961786,-0.809536784741117,82.39896391353419,59.49605925022982,-1.0088719421890033,-1.5084824200931202,-1.513643887783367,-3.068400823716434,13.117111911843809,0.3150005340576172,-0.007209243154928657,1.3609996795654347,-0.484993339883907,3.2069926990147763,0.43800316984076204,2.2839961892901073,-1.8809070036400897,70.25851154439415,3.273789284406817,0.9229965097246714,3,-0.8974990844726598,-1.2674989700317418,-1.5162491798400914,-2.859999656677246,-0.2799987792968821,1,-0.008236093896536678,-2.428577656675749,29.30500030517578,1.7333045114694712,29.334999084472656,-1.4102599214888427,29.125,-0.008236093896536678
5216,2013-03-13,29.295000076293945,29.399999618530273,29.13999938964844,29.165000915527344,7435400.0,0.005319172611258471,-1.888855922774597,-1.529384045775833,82.99749738520238,63.911597420678014,-0.9485167527848937,-1.6566672896731731,-1.6071405832513008,-3.168945471277148,13.597655838894914,0.2600002288818324,0.21702018519012967,1.4577503204345703,-0.5047252226447938,3.4202258635139344,0.47651254889488825,2.4389880919742524,-1.8133168678512739,79.78718871174935,7.209844327635167,0.9812377715396821,3,-1.052499771118164,-1.422499656677246,-1.6712498664855957,-2.7399997711181605,-0.09499931335449574,2,-0.00017064894192120317,2.081088325961786,29.13999938964844,-2.428577656675749,29.30500030517578,1.7333045114694712,29.334999084472656,-0.00017064894192120317
5217,2013-03-14,28.84000015258789,29.375,28.70499992370605,29.26000022888184,14723200.0,-0.015531658048168029,1.0615399061584032,-3.230790674472202,71.85555834254944,67.53047028006607,-0.30361963781979284,-1.1898181835568593,-1.1106135261694305,-2.6718812806167875,14.293919596790461,0.6700000762939489,0.4502489248833257,0.9565004348754869,-1.056635670937549,2.969636540688523,-0.05006761803103288,1.9630684877820066,-1.157985203954329,17.307706415288575,-55.49561675588271,1.0065680529065184,3,-0.4324998855590856,-0.9674997329711914,-1.216249942779541,-2.1649999618530273,0.4799995422363281,3,0.024445212204438738,-1.888855922774597,29.295000076293945,2.081088325961786,29.13999938964844,-2.428577656675749,29.30500030517578,0.024445212204438738
5218,2013-03-15,28.82999992370605,28.93000030517578,28.6299991607666,28.68000030517578,15103000.0,-0.00034674857243166546,-1.3999908447964111,-0.35714188400596486,81.38223319582846,71.33902172865189,-0.08373435079230518,-1.1559959687023387,-1.0804291266498183,-2.614897255928156,15.13966291051054,0.3000011444091797,0.608501529481245,0.8937501907348597,-1.1622471850435083,2.949747566513228,-0.1342484971543243,1.9217488786240438,-0.9676864089006898,23.952158727765283,-52.055214361248076,1.0279986878891834,3,-0.08749961853026988,-0.9574995040893519,-1.0524997711181605,-2.1224994659423757,0.8649997711181676,4,0.0008671390425403214,1.0615399061584032,28.84000015258789,-1.888855922774597,29.295000076293945,2.081088325961786,29.13999938964844,0.0008671390425403214
5219,2013-03-18,28.46500015258789,28.709999084472656,28.375,28.53000068664551,10521200.0,-0.012660415264796221,-1.734677036379631,-0.43333799575299353,73.54839694115425,73.78797227842696,0.42206163646766015,-0.7262382279151289,-0.7050343584362224,-2.1967352568720386,15.438111199991067,0.45499992370605113,0.7468375928450008,0.46400041580200124,-1.5718587435155982,2.4998595751196007,-0.5539291638568002,1.4819299954608027,-0.4404179282279088,8.780505959303678,-69.6944911634112,1.0179295796588,3,0.44000053405761363,-0.5924997329711914,-0.5587496757507324,-1.7574996948242152,1.4500007629394531,0,0.028631671515502388,-1.3999908447964111,28.82999992370605,1.0615399061584032,28.84000015258789,-1.888855922774597,29.295000076293945,0.028631671515502388
5220,2013-03-19,28.415000915527344,28.489999771118164,27.979999542236328,28.2549991607666,13337400.0,-0.0017565163109968251,2.290329725772016,-2.4615452331346406,67.22563244912963,74.86695635611991,0.5555678278033191,-0.6139959325474891,-0.6501648599182701,-2.079593063913123,15.38041085869527,0.5100002288818359,0.9121239997440931,0.3545011520385728,-1.6552565640078036,2.3642588680849492,-0.6503777059846172,1.3593800100617628,1.0699996948242152,30.633897881634248,-45.23443154886565,1.0048788580231889,3,0.31749916076660156,-0.5425004959106445,-0.5150008201599121,-1.7075004577636683,1.8349990844726562,1,0.023579030348691354,-1.734677036379631,28.46500015258789,-1.3999908447964111,28.82999992370605,1.0615399061584032,28.84000015258789,0.023579030348691354
5221,2013-03-20,28.71500015258789,28.80500030517578,28.5,28.61000061035156,9622600.0,0.010557776786718653,1.1403541647147006,0.6562399418265269,68.75002079232624,75.34084877339689,0.314509379423459,-0.7923778190398281,-0.9421910145641164,-2.306909626469462,14.806308745064603,0.3899993896484375,1.0336520052728382,0.5515004158020034,-1.3639004399254624,2.466901271529469,-0.4062000120617313,1.509200843665738,0.7399004364013635,52.68819850638927,-20.968845225428026,0.9577004278637333,3,0.017499923706054688,-0.8424997329711914,-0.815000057220459,-2.007499694824215,1.2849998474121094,2,0.005049641545991745,2.290329725772016,28.415000915527344,-1.734677036379631,28.46500015258789,-1.3999908447964111,28.82999992370605,0.005049641545991745
5222,2013-03-21,28.524999618530273,28.709999084472656,28.375,28.649999618530273,8307400.0,-0.00661676939049205,1.7346983261969637,-1.190481380563084,65.05525516854749,74.19354250748941,0.45868503456303245,-0.4813527835349589,-0.7446489002618613,-2.041958809174659,13.646948312619877,0.3400001525878906,1.1078186536981747,0.26899986267089915,-1.5181198686771253,2.0561195940189236,-0.6245600030031113,1.1625597283449096,0.9004029495239223,57.36838301135976,-13.989352665890955,0.8935598656740119,3,0.19750022888183594,-0.6524991989135742,-0.6249995231628418,-1.817499160766598,1.7650012969970703,3,0.02366349354727726,1.1403541647147006,28.71500015258789,2.290329725772016,28.415000915527344,-1.734677036379631,28.46500015258789,0.02366349354727726
5223,2013-03-22,28.690000534057614,28.875,28.57999992370605,28.649999618530273,8747600.0,0.005784431822398739,-2.277773068282875,-0.3200073242187216,62.462914225882166,72.85294137935047,0.21519993382432645,-0.5480443156332946,-0.8840776829323964,-2.132604272530873,13.149211771266694,0.35000038146972656,1.1372643886530582,0.3537507057189906,-1.35436293882724,2.061864350265221,-0.5003061165541247,1.207807527992106,0.7064939734802245,79.32967918199255,11.031510784407786,0.8540568222731152,3,-9.536743128535363e-07,-0.8175001144409144,-0.790000438690182,-1.9825000762939382,1.7299995422363317,4,0.02195884102611778,1.7346983261969637,28.524999618530273,1.1403541647147006,28.71500015258789,2.290329725772016,28.415000915527344,0.02195884102611778
5224,2013-03-25,28.34499931335449,28.915000915527344,28.07500076293945,28.76499938964844,10581400.0,-0.012025138176403272,1.333323620026024,-10.499761586878853,51.3595183572145,69.40411409531494,0.45785234309152045,-0.06956977455174851,-0.5155353228071142,-1.7224026457060404,13.018433524915284,0.8400001525878942,1.070098037061122,-0.07825050354004404,-1.5798508496927326,1.4233498426126445,-0.8290506766163901,0.672549669536302,1.0231652948773196,39.03735133922159,-25.153038402247105,0.7508001730763444,3,0.34500026702881215,-0.4724988937377894,-0.4937491416931117,-1.6374988555908132,1.7250003814697301,0,0.047627462133459586,-2.277773068282875,28.690000534057614,1.7346983261969637,28.524999618530273,1.1403541647147006,28.71500015258789,0.047627462133459586
5225,2013-03-26,28.524999618530273,28.57999992370605,28.354999542236328,28.4950008392334,6128600.0,0.006350337256525451,2.214305177111829,-0.07142565201792786,49.608769859250216,65.69425548132025,0.2027627847838005,-0.10657392737632065,-0.6769933716355006,-1.8324601575815898,12.602086931619837,0.2350006103515625,0.933733436450467,0.007499790191651812,-1.2375347044184686,1.2525342848017722,-0.6150174571134066,0.6300170374967102,0.8154016883816269,53.57128260089665,-7.193038074236384,0.62251724730506,3,0.15250015258789062,-0.6524991989135742,-0.8037495613098145,-1.817499160766598,1.6650009155273402,1,0.048729231045952615,1.333323620026024,28.34499931335449,-2.277773068282875,28.690000534057614,1.7346983261969637,28.524999618530273,0.048729231045952615
5226,2013-03-27,28.45499992370605,28.47500038146973,28.104999542236328,28.43000030517578,7457000.0,-0.0024539770643414727,10.384547668651114,0.8333545269581725,37.54646945583843,61.88213449390793,0.15765715925924795,0.058576766818195125,-0.5834020728288039,-1.692454169156104,13.368606722792423,0.4200000762939453,0.7935096191237463,-0.1209999084472706,-1.22405134751331,0.9820515306187687,-0.6725256279802885,0.4305258110857473,0.8581933479123371,45.237987111774956,-10.800636571248617,0.5515257195330195,3,3.552713678800501e-15,-0.5824995040893519,-0.7524995803832972,-1.7474994659423757,2.4799995422363352,2,0.06308206224237312,2.214305177111829,28.524999618530273,1.333323620026024,28.34499931335449,-2.277773068282875,28.690000534057614,0.06308206224237312
5227,2013-03-28,28.47500038146973,28.6299991607666,28.43000030517578,28.46500015258789,7620400.0,0.000702880260667893,-3.9999761581193525,0.40001525902209567,32.80003906247029,56.484112923534795,0.08988946769036943,0.1278268298456915,-0.5760295314066575,-1.6473694667437009,14.185888738170505,0.1999988555908203,0.6311351497011266,-0.15349950790404776,-1.117013380285897,0.8100143644778015,-0.6352564440949742,0.32825742828687865,0.8115290155610175,47.618993555888224,-3.584818020904393,0.48175693619092513,3,-0.027500152587894178,-0.6024999618530309,-0.9400000572204625,-1.7674999237060547,2.764999389648434,3,0.05355573654435042,10.384547668651114,28.45499992370605,2.214305177111829,28.524999618530273,1.333323620026024,28.34499931335449,0.05355573654435042
5228,2013-04-01,28.434999465942386,28.670000076293945,28.32500076293945,28.565000534057614,7009800.0,-0.0014047731340286473,1.0294068148414306,-12.999809269496865,32.669333910856395,51.94199480905725,0.07595462126254304,0.2599123310954923,-0.5064605767925094,-1.5755459305616455,14.784544803800518,0.34499931335449574,0.43643771800752873,-0.24350042343139222,-1.034596175029062,0.5475953281662775,-0.6390482992302253,0.15204745236744088,0.8253993339924719,42.85698066766339,-3.5545339730083825,0.39554787579883466,4,0.012500762939449572,-0.4799995422363317,-1.0649991035461461,-1.3199996948242223,2.6599998474121023,0,0.06523655651222215,-3.9999761581193525,28.47500038146973,10.384547668651114,28.45499992370605,2.214305177111829,28.524999618530273,0.06523655651222215
5229,2013-04-02,29.1299991607666,29.165000915527344,28.57500076293945,28.59499931335449,13495800.0,0.02444169888790193,-1.0521853355624422,-4.115349628803914,49.835522704015474,50.00976039293346,-0.5752931129589101,-0.3523409705862086,-1.1656245151189353,-2.2357157389036857,15.364984864529646,0.7300014495849574,0.3374520610855072,0.3874993324279785,-0.3245362421787483,1.0995349070347054,0.03148154512461332,0.7435171197313437,0.10479165401428503,96.69795194207425,51.101033303212134,0.3560177873033639,4,-0.5099983215332031,-1.1749992370605469,-1.7724990844726562,-1.7149991989135742,2.0750007629394496,1,0.044284275753250446,1.0294068148414306,28.434999465942386,-3.9999761581193525,28.47500038146973,10.384547668651114,28.45499992370605,0.044284275753250446
5230,2013-04-03,28.85000038146973,29.45000076293945,28.690000534057614,29.20000076293945,11272800.0,-0.009612042134006793,-1.2686571413117191,-0.6542065070910431,42.969991056857715,47.14531264454807,-0.2537892405342852,-0.026857647198234247,-0.857301633840283,-1.9277501606238765,15.312893717411841,0.7600002288818359,0.1978029438865221,0.07775049209595153,-0.5972813243954782,0.7527823085873813,-0.25976541614976156,0.4152664003416646,-0.870000839233402,55.390346697524976,13.535056221612876,0.33751590824571465,4,-0.08749961853028054,-0.8950004577636754,-1.4925003051757848,-1.4350004196167028,2.329999923706051,2,0.042287670614316264,-1.0521853355624422,29.1299991607666,1.0294068148414306,28.434999465942386,-3.9999761581193525,28.47500038146973,0.042287670614316264
5231,2013-04-04,29.05500030517578,29.15500068664551,28.80500030517578,28.80500030517578,7568600.0,0.007105716498975179,-1.800003051757841,-0.7142849357769312,53.687823071386504,45.882264633752406,-0.453140816040257,-0.20246479573105347,-1.0339127747332348,-2.1041056720335547,14.794869289863588,0.3500003814697301,0.11103441910355372,0.2575003623962395,-0.4203016455370374,0.9353023703295165,-0.08140064157039717,0.5964013663628762,-1.0456007385253905,64.88884819878504,19.105229576896875,0.3389010039666378,4,-0.2924995422363317,-1.0424995422363281,-1.7087502479553223,-1.640000343322754,2.494998931884769,3,0.039063851900206226,-1.2686571413117191,28.85000038146973,-1.0521853355624422,29.1299991607666,1.0294068148414306,28.434999465942386,0.039063851900206226
5232,2013-04-05,28.899999618530273,28.940000534057614,28.36000061035156,28.604999542236328,8993600.0,-0.005334733609274722,2.0933171930074996,1.1800003051757812,51.14378534982385,44.62458364752371,-0.2674808126986221,-0.06870752749649256,-0.8431960206881577,-1.9134866890577307,13.379870868114644,0.6949996948242223,0.06663080504020513,0.11374969482421804,-0.5484543692509369,0.775953758899373,-0.21735233721335945,0.4448517268617955,-0.8617880279541019,51.11100938585101,2.459864969022874,0.33110203203757727,4,-0.13749885559082387,-0.6574993133544922,-1.634999275207516,-1.484999656677246,2.510000228881836,4,0.07041522056309302,-1.800003051757841,29.05500030517578,-1.2686571413117191,28.85000038146973,-1.0521853355624422,29.1299991607666,0.07041522056309302
5233,2013-04-08,29.059999465942386,29.059999465942386,28.729999542236328,28.915000915527344,7344000.0,0.0055363269731507625,3.551768590257781,0.49152038276275734,60.42029792035643,45.631336932317254,-0.41289746215275613,-0.26389608957168775,-0.9666572960542759,-2.037374590107234,11.681559636500742,0.32999992370605824,-0.007399844004535083,0.28749952316284677,-0.3370802492807101,0.9120792956064037,-0.02479036305893345,0.599789409384627,-0.99355209191895,64.22006950447503,10.090757547066552,0.31228988622177906,4,-0.28249931335449574,-0.8174991607666051,-1.8087491989135742,-1.644999504089359,2.700000762939453,0,0.07501721766136593,2.0933171930074996,28.899999618530273,-1.800003051757841,29.05500030517578,-1.2686571413117191,28.85000038146973,0.07501721766136593
5234,2013-04-09,28.70499992370605,29.0,28.59000015258789,28.979999542236328,8361200.0,-0.012216089083290749,1.6031692208948174,-1.8965680535641247,54.58858935349964,46.18465020945609,-0.0016333142443549775,0.046217785290682656,-0.6145974599516286,-1.645725399840675,9.854859162053579,0.46999931335449574,-0.06526108242712425,-0.037500000000004974,-0.6098403627446061,0.5348403627445961,-0.3236701813723073,0.24867018137229735,-0.6108814819042934,31.651308720956685,-24.398701229392977,0.286170181372301,4,0.07250022888183949,-0.2974996566772461,-1.5199999809265101,-1.2899999618530238,3.3299999237060582,1,0.08326073492425468,3.551768590257781,29.059999465942386,2.0933171930074996,28.899999618530273,-1.800003051757841,29.05500030517578,0.08326073492425468
5235,2013-04-10,28.899999618530273,29.15500068664551,28.80500030517578,28.81999969482422,8577400.0,0.006793230982146126,-5.363718333304498,-0.2909092170149568,53.02781230704107,47.90479941514527,-0.15404467012105982,-0.17674584159636453,-0.7975975641995419,-1.7996155444705444,8.341861311802914,0.45000076293946023,-0.11679921983605013,0.16949968338012766,-0.377240785285597,0.7162401520458523,-0.10387055095273467,0.44286991771299,-0.7787635303057634,67.92439702597576,10.97618835192182,0.27337023433286195,4,-0.012498855590823865,-0.16749954223632812,-1.6462492942810059,-1.484999656677246,2.875,2,0.07975779707961816,1.6031692208948174,28.70499992370605,3.551768590257781,29.059999465942386,2.0933171930074996,28.899999618530273,0.07975779707961816
5236,2013-04-11,29.290000915527344,29.4950008392334,28.899999618530273,28.97500038146973,10417000.0,0.013494854745500051,-1.5591336983941426,3.937510430822739,61.751161254899436,51.12159076985961,-0.4616974354549015,-0.5977898633585461,-1.164050020506732,-2.134086236427585,6.793760416159659,0.595001220703125,-0.08493402401984795,0.5597509384155259,0.014093613236717317,1.1054082635943345,0.2869222758261216,0.8325796010049302,-1.1421895338085335,81.93833635540206,24.008764972735264,0.2728286625894037,4,-0.38000011444091797,-0.5525007247924805,-1.9162507057189941,-1.8750009536743164,2.7749977111816406,3,0.06452711951424028,-5.363718333304498,28.899999618530273,1.6031692208948174,28.70499992370605,3.551768590257781,29.059999465942386,0.06452711951424028
5237,2013-04-12,29.545000076293945,29.854999542236328,29.29999923706055,29.354999542236328,10418400.0,0.008706014093410985,-2.6999879201714703,0.6031752759595832,62.780257551843356,54.4672489521915,-0.6134682469073702,-0.8403492580871728,-1.398499310789795,-2.328234962534296,6.237562986897421,0.5649986267089844,-0.04818008125680606,0.7795001029968276,0.12396569152621595,1.4350345144674392,0.45173289726152177,1.1072673087321334,-1.343301116274553,75.4941015403544,19.4341051208726,0.32776720573530566,4,-0.4375,-0.6275005340576172,-2.0012497901916504,-2.0749998092651367,2.3700008392333984,4,0.06786255392076845,-1.5591336983941426,29.290000915527344,-5.363718333304498,28.899999618530273,1.6031692208948174,28.70499992370605,0.06786255392076845
5238,2013-04-15,28.854999542236328,29.71999931335449,28.79999923706055,29.32999992370605,10700400.0,-0.023354223465081425,-2.145294073535515,-2.4999949806755826,56.910571206896655,55.25336545251163,0.15910634673484836,-0.1563984134203693,-0.697477336975382,-1.5834131113328596,5.470612482792169,0.9200000762939382,0.02241802346496158,0.08824958801269389,-0.5678977257011972,0.744396901726585,-0.23982406884425345,0.41632324486964123,-0.5541025472839181,20.94857845916312,-35.72530307983891,0.3280736568569456,4,0.2525005340576172,0.0625,-1.0587496757507324,-1.1324996948242188,3.270000457763672,0,0.08854619115262552,-2.6999879201714703,29.545000076293945,-1.5591336983941426,29.290000915527344,-5.363718333304498,28.899999618530273,0.08854619115262552
5239,2013-04-16,29.28000068664551,29.46999931335449,28.86000061035156,28.96999931335449,8849400.0,0.014728856390626266,-1.301887199861776,-0.6526339459598571,59.593402854187495,57.1004112077705,-0.27086365253785516,-0.5451618708979993,-1.11821931084717,-1.9583889505118997,5.146461946626072,0.6149997711181605,0.12020808452733434,0.4725007057189963,-0.20560443131863337,1.150605842756626,0.13344813720017967,0.8115532742378129,-0.8858575388560652,45.497754572211804,-11.090698558660208,0.33905256851881543,4,-0.17250061035156605,-0.36250114440918324,-1.3662505149841344,-1.4400005340576207,2.7950000762939347,1,0.08469943593162022,-2.145294073535515,28.854999542236328,-2.6999879201714703,29.545000076293945,-1.5591336983941426,29.290000915527344,0.08469943593162022
5240,2013-04-17,29.084999084472656,29.274999618530273,28.82500076293945,29.01499938964844,7207400.0,-0.0066598906284108805,-1.0000084771625084,0.22580446686763855,57.758604085011314,57.55272020928436,-0.04360772907591581,-0.313463489658119,-0.9087250519195109,-1.7165428424927107,5.474431294881527,0.4549999237060618,0.22497247991100267,0.24399919509887624,-0.41848124734929826,0.9064796375470507,-0.08724102612521278,0.5752394163229653,-0.603204553016397,27.01419573187904,-29.72902328125126,0.3312402212240873,4,0.022500991821289062,-0.16749954223632812,-1.14249849319458,-1.2449989318847656,2.6750011444091832,2,0.10142688175343095,-1.301887199861776,29.28000068664551,-2.145294073535515,28.854999542236328,-2.6999879201714703,29.545000076293945,0.10142688175343095
5241,2013-04-18,28.86000061035156,29.239999771118164,28.75,29.18000030517578,8920600.0,-0.007735894144869193,1.2272786384956174,-4.571444141689656,54.51348313953505,57.927131074807825,0.16854550707547133,-0.08120856685725286,-0.6733227112822284,-1.449125227099099,5.2739757079783285,0.48999977111816406,0.2225671537064997,0.011750698089596057,-0.6480922554850501,0.6715936516642422,-0.31817077869772703,0.34167217487691914,-0.295813778248494,9.954810490594115,-45.962103909638756,0.32992147678732303,4,0.3624992370605504,0.05749893188476918,-0.8025002479553187,-1.0200004577636683,2.8199996948242223,3,0.10100481450208831,-1.0000084771625084,29.084999084472656,-1.301887199861776,29.28000068664551,-2.145294073535515,28.854999542236328,0.10100481450208831
5242,2013-04-19,29.20000076293945,29.290000915527344,28.770000457763672,28.790000915527344,8605600.0,0.011781016819034207,-1.3111092273131861,-1.281250745058745,58.378983652791455,57.70031837841172,-0.13904646164905543,-0.3879361651021149,-0.9963357920073541,-1.7497273396155464,5.3128398982517835,0.5200004577636719,0.27754965687266875,0.3180007934570277,-0.3412766447276674,0.9772782316417228,-0.011637925635319846,0.6476395125493752,-0.5583651682283879,46.39186407083524,-10.715331950329386,0.3296387190923473,4,0.022499084472659803,-0.28250122070312145,-1.1425004005432093,-1.360000610351559,2.930000305175785,4,0.09811636263399626,1.2272786384956174,28.86000061035156,-1.0000084771625084,29.084999084472656,-1.301887199861776,29.28000068664551,0.09811636263399626
5243,2013-04-22,29.31999969482422,29.434999465942386,28.989999771118164,29.209999084472656,5547400.0,0.004109552354432555,1.617644088904812,0.26829427143907414,52.38095920998474,57.4550261402434,-0.2439385763528712,-0.48308518198567185,-1.0945404369650404,-1.8268354005924508,5.1859086209053125,0.4449996948242223,0.28152759429213603,0.4064997673034654,-0.2740119668371719,1.0870115014441026,0.06624390023314675,0.746755634373784,-0.6055622632616426,79.16669978039018,25.949338932204085,0.3402558670703181,4,-0.017499923706054688,-0.4025001525878906,-1.1799993515014648,-1.4799995422363281,2.495000839233395,0,0.08850618170917701,-1.3111092273131861,29.20000076293945,1.2272786384956174,28.86000061035156,-1.0000084771625084,29.084999084472656,0.08850618170917701
5244,2013-04-23,29.69499969482422,29.95000076293945,29.38999938964844,29.420000076293945,11324000.0,0.01278990463516938,-2.3432818825190878,2.4999826605631847,60.34270634262126,58.267792144196754,-0.5182370285212805,-0.7923869359435827,-1.4511599091155247,-2.150899653383945,5.715129001706168,0.6300010681152308,0.31756933815259814,0.7139997482299805,0.0037542854083092436,1.4242452110516517,0.3588770168191431,1.0691224796408179,-0.9249992370605469,78.74992450083151,24.741353363780448,0.35512273141083633,4,-0.3449993133544922,-0.7299995422363281,-1.3874993324279785,-1.8549995422363281,2.04000091552734,1,0.08183196936012505,1.617644088904812,29.31999969482422,-1.3111092273131861,29.20000076293945,1.2272786384956174,28.86000061035156,0.08183196936012505
5245,2013-04-24,29.915000915527344,29.98500061035156,29.565000534057614,29.84499931335449,10413400.0,0.00740869583984094,2.9999818348608542,0.2545516337330808,60.487806466559476,58.12741938993676,-0.6471766560597985,-0.9517079604555967,-1.646137848348456,-2.3274296657877365,6.292068415537136,0.4200000762939453,0.31767898007007034,0.8645009040832505,0.07457122521170945,1.6544305829547916,0.46953606464748177,1.2594657435190193,-1.050600433349608,94.33201131744471,39.97714955057294,0.39496483943577,4,-0.5475006103515625,-0.9325008392333984,-1.5262503623962402,-2.0425004959106445,1.654998779296875,2,0.07220457233183497,-2.3432818825190878,29.69499969482422,1.617644088904812,29.31999969482422,-1.3111092273131861,29.20000076293945,0.07220457233183497
5246,2013-04-25,30.25,30.31999969482422,29.95499992370605,30.0,16609000.0,0.01119836450677747,-1.1470565135926338,3.571346829786473,65.77102996363996,58.45972743569193,-0.9294173236260797,-1.2072304225053543,-1.9536392649130718,-2.620001149746699,6.6738651806690585,0.404998779296875,0.37665089469739854,1.1097499847412102,0.20513888856728713,2.0143610809151333,0.6574444366542487,1.5620555328281718,-1.2735395050048837,95.48388843358609,39.03665361414843,0.45230554808696216,4,-0.7150001525878906,-1.052499771118164,-1.9474997520446777,-2.377499580383301,1.4799995422363281,3,0.04991736293824256,2.9999818348608542,29.915000915527344,-2.3432818825190878,29.69499969482422,1.617644088904812,29.31999969482422,0.04991736293824256
5247,2013-04-26,30.0,30.19499969482422,29.60000038146973,29.649999618530273,14971000.0,-0.008264462809917328,-1.6444481178659942,1.4000015258789062,60.755152786452406,58.88690316675367,-0.6795501147889844,-0.8823625527747083,-1.6715485800359744,-2.329155401425716,7.084790534699123,0.6499996185302699,0.4289294478856789,0.783500003814698,-0.14185712632818337,1.7088571339575793,0.3208214387432591,1.2461785688861369,-0.8623148010253914,75.93987118942555,19.630011535745346,0.46267856507143995,4,-0.4650001525878906,-0.8024997711181641,-1.6974997520446777,-2.127499580383301,1.6650009155273438,4,0.05600001017252598,-1.1470565135926338,30.25,2.9999818348608542,29.915000915527344,-2.3432818825190878,29.69499969482422,0.05600001017252598
5248,2013-04-29,30.290000915527344,30.459999084472656,30.065000534057614,30.17499923706055,7401200.0,0.009666697184244732,-1.3582067457696312,0.3285758660715644,68.40882900373535,59.86639496114788,-0.8320930433037148,-1.08172656496291,-1.9209139835392293,-2.5755708832391306,7.483486169171671,0.45999908447265625,0.4277466060191131,0.9807508468627937,0.014263200184338132,1.9472384935412492,0.49750702352356413,1.4639946702020232,-1.0104379770507812,84.11231612797417,23.663673313033392,0.48324382333922816,4,-0.6850013732910156,-1.022500991821289,-1.9925007820129395,-2.4175004959106445,0.8799991607666016,0,0.06074612403344837,-1.6444481178659942,30.0,-1.1470565135926338,30.25,2.9999818348608542,29.915000915527344,0.06074612403344837
5249,2013-04-30,30.420000076293945,30.45499992370605,30.15500068664551,30.315000534057614,8041200.0,0.004291817657224417,2.4285776566758073,0.913026171758443,67.9245266043539,60.99594190774151,-0.8754392310105068,-1.1701195077166702,-1.988425286937705,-2.6554371729238184,8.117326349005943,0.29999923706053977,0.40672045451339756,1.0462499618530288,-0.035210730327797535,2.127710654033855,0.5055196157626156,1.586980307943442,-0.975176077377931,95.53082983652186,34.5395475854896,0.5407303460904134,4,-0.8150005340576172,-1.1525001525878906,-2.1387500762939453,-2.547499656677246,1.0900001525878942,1,0.04585800309878296,-1.3582067457696312,30.290000915527344,-1.6444481178659942,30.0,-1.1470565135926338,30.25,0.04585800309878296
5250,2013-05-01,30.06999969482422,30.34000015258789,29.97500038146973,30.274999618530273,6294600.0,-0.01150560093990527,1.179096659587651,-1.9523887375112872,59.285698066766244,61.5261880107672,-0.4146251067549258,-0.763161181602726,-1.5804888143570857,-2.2541956330045245,8.193980644316474,0.4449996948242152,0.4545147855807059,0.6352496147155762,-0.45937135940192775,1.72987058883308,0.08793912765682421,1.1825601017743281,-0.48305118393027513,54.65116536959352,-3.5380065081628445,0.5473104870587527,5,-0.4549999237060547,-0.7875003814697266,-1.7887496948242188,-2.1974992752075195,2.450000762939453,2,0.055370832471738574,2.4285776566758073,30.420000076293945,-1.3582067457696312,30.290000915527344,-1.6444481178659942,30.0,0.055370832471738574
5251,2013-05-02,30.190000534057614,30.34000015258789,29.79999923706055,30.21999931335449,6238200.0,0.00399071634357373,2.9999999999998685,0.14633556322630467,57.93358020149841,61.4766987384013,-0.3644512328226419,-0.8366671886444017,-1.621589020361622,-2.344969504574191,8.141458018717758,0.5400009155273402,0.4640401178921536,0.69850044250488,-0.4303749826576748,1.8273758676674348,0.13406272992360257,1.2629381550861574,-0.4808249428626503,68.60477237090392,12.083876435643425,0.5644377125812774,5,-0.4650011062622035,-0.9075012207031214,-1.915000438690182,-2.3175001144409144,2.8649997711181676,3,0.04571047155861474,1.179096659587651,30.06999969482422,2.4285776566758073,30.420000076293945,-1.3582067457696312,30.290000915527344,0.04571047155861474
5252,2013-05-03,30.934999465942386,30.98500061035156,30.35000038146973,30.42499923706055,9835800.0,0.02467700956296226,1.0819593705150385,-17.000699389623602,75.24271237882893,64.01689353493956,-0.9358762878498155,-1.4982058802690297,-2.278048317892395,-3.055633592976779,9.190121138569207,0.7950000762939453,0.520544195512123,1.3417493820190458,0.07850667819562673,2.604992085842465,0.7101280301073345,1.9733707339307571,-1.135000228881836,95.78049903264598,33.324046736493344,0.6316213519117098,5,-0.7474994659423864,-1.279998779296882,-2.7712492942810094,-3.062499046325687,1.7749996185302699,4,0.025699049297517762,2.9999999999998685,30.190000534057614,1.179096659587651,30.06999969482422,2.4285776566758073,30.420000076293945,0.025699049297517762
5253,2013-05-06,31.239999771118164,31.239999771118164,30.959999084472656,31.0,6997200.0,0.009859392611645701,1.3333412806268825,0.470587575312188,74.49998855590809,65.58992489197142,-1.0503373299628294,-1.71968103753127,-2.5023569057922934,-3.3187480856605553,10.267017119374753,0.3050003051757777,0.6283917716427219,1.5377496719360337,0.10359682419149152,2.971902519680576,0.8206732480637626,2.254826095808305,-1.4400005340576136,100.0,33.93611566384766,0.7170764238722716,5,-0.8374996185302734,-1.4574995040893555,-3.0799994468688965,-3.367499351501465,0.9849987030029226,0,0.013604390125575572,1.0819593705150385,30.934999465942386,2.9999999999998685,30.190000534057614,1.179096659587651,30.06999969482422,0.013604390125575572
5254,2013-05-07,31.09499931335449,31.26499938964844,30.854999542236328,31.26499938964844,7495800.0,-0.004641499962420914,3.823525451872968,-0.7083343267450566,75.44304824337956,67.25161842272921,-0.7664644748007952,-1.4613725573392564,-2.2612117729601486,-3.1341159714003943,11.424662633764596,0.4099998474121129,0.6965783468979012,1.2732492446899393,-0.20852856113798168,2.7550270505178602,0.5323603417759806,2.014138147603898,-1.0357999801635671,88.3959004377132,16.6740271679261,0.7408889029139604,5,-0.662499427795403,-1.2824993133544886,-2.8937492370605433,-3.2224988937377894,1.8900012969970668,1,0.0024119879271791156,1.3333412806268825,31.239999771118164,1.0819593705150385,30.934999465942386,2.9999999999998685,30.190000534057614,0.0024119879271791156
5255,2013-05-08,31.20499992370605,31.21999931335449,30.864999771118164,31.170000076293945,5508200.0,0.003537565936022391,9.92329362051872,-0.20588136296825243,80.57364676509273,68.89635362289063,-0.7534707728252918,-1.4649426046964145,-2.2729355189350677,-3.2067161929381918,12.511864855961008,0.3549995422363246,0.8060061400434115,1.2679998397827106,-0.2694290399804409,2.805428719545862,0.49928539990113663,2.0367142796642845,-0.9046405792236243,95.90447374108444,15.693276003896017,0.768714439881575,5,-0.7725000381469656,-1.3924999237060511,-2.9174995422363246,-3.332499504089352,1.5949993133545028,2,0.009774084471126265,3.823525451872968,31.09499931335449,1.3333412806268825,31.239999771118164,1.0819593705150385,30.934999465942386,0.009774084471126265
5256,2013-05-09,31.18000030517578,31.45000076293945,31.020000457763672,31.32999992370605,8277000.0,-0.0008011414385961091,1.2051224367031563,-4.28572207084502,78.12498984011872,70.82633551774245,-0.6511531141873661,-1.3608610596663127,-2.1687167515966976,-3.1407287744089274,13.198486463241904,0.4300003051757777,0.8569888204836786,1.1485002517700202,-0.45250947258660545,2.749509976126646,0.34799538959170917,1.9490051139483313,-0.6867129516601516,75.45451235181223,-8.66139348840872,0.8005048621783123,5,-0.5550003051757812,-1.274999618530277,-2.8212499618530273,-3.307499885559082,1.8349990844726634,3,0.04297627131085857,9.92329362051872,31.20499992370605,3.823525451872968,31.09499931335449,1.3333412806268825,31.239999771118164,0.04297627131085857
5257,2013-05-10,31.54999923706055,31.59499931335449,31.19499969482422,31.28499984741211,7481000.0,0.01186654676919141,1.2535218834957966,-1.766667090523062,79.57558715469153,72.06708642340423,-0.8696116200605353,-1.657952879444526,-2.4580770767974194,-3.4686093101363333,13.440973314998327,0.4149990081787074,0.9080537303879588,1.41824922561646,-0.30120657044215093,3.137705021675071,0.5585213275871546,2.2779771236457655,-0.8653692016601582,93.91890672804644,8.797868871527285,0.8597278980293052,5,-0.8524999618530309,-1.5724992752075266,-3.1624984741210973,-3.677498817443851,2.0000000000000036,4,0.04770209523008062,1.2051224367031563,31.18000030517578,9.92329362051872,31.20499992370605,3.823525451872968,31.09499931335449,0.04770209523008062
5258,2013-05-13,31.40999984741211,31.614999771118164,31.30500030517578,31.60000038146973,5907000.0,-0.004437381712643296,1.8181857589970782,-0.7169847987562656,74.25742894788806,72.77074223935247,-0.6191423191190921,-1.3878823195741141,-2.23772567880912,-3.296617990141371,14.638669759837425,0.3099994659423828,0.9067517211264047,1.1504998207092285,-0.5490938563612531,2.85009349777971,0.3007029821739877,2.0002966592444693,-0.5432959564208986,73.02633395154834,-12.36769613255052,0.8497968385352409,5,-0.7025003433227539,-1.307499885559082,-2.907499313354492,-3.53749942779541,1.7950019836425852,0,0.0413880688753856,1.2535218834957966,31.54999923706055,1.2051224367031563,31.18000030517578,9.92329362051872,31.20499992370605,0.0413880688753856
5259,2013-05-14,31.76000022888184,31.78499984741211,31.38999938964844,31.459999084472656,7510600.0,0.011142960304680427,1.2571430128445964,-1.578948953470852,75.17052950406317,74.53572351016324,-0.8482800458904123,-1.625922964451906,-2.515029099350066,-3.6103503464784588,15.984687537493924,0.3950004577636683,0.9650060506142388,1.3765002250671436,-0.3830152992805047,3.1360157494147956,0.49674246289331947,2.256257987240968,-0.7436371618652373,97.2826503850982,12.48140448108822,0.8797577621738252,5,-0.9675006866455114,-1.5725002288818395,-3.2500000000000036,-3.8874998092651403,0.8500003814697159,1,0.014641002578343443,1.8181857589970782,31.40999984741211,1.2535218834957966,31.54999923706055,1.2051224367031563,31.18000030517578,0.014641002578343443
5260,2013-05-15,32.03499984741211,32.09999847412109,31.61000061035156,31.65999984741211,9654600.0,0.008658678102910988,-1.0631555277148228,1.249995231646593,74.75728258074615,76.4050237745241,-0.9110369304085246,-1.7587565889296606,-2.7256937021968355,-3.8465557825867336,17.612963561587915,0.4899978637695277,0.9767213612820314,1.5039998054504409,-0.29141673046302685,3.299416341363905,0.606291537493707,2.4017080734071747,-0.864909424316405,93.98159758402124,10.09658317327549,0.8977082679567324,5,-0.8100004196166992,-1.610000610351566,-3.4424996376037598,-4.16249942779541,0.3100013732910156,2,0.029655088729965806,1.2571430128445964,31.76000022888184,1.8181857589970782,31.40999984741211,1.2535218834957966,31.54999923706055,0.029655088729965806
5261,2013-05-16,31.774999618530273,32.03499984741211,31.72500038146973,32.0,6661400.0,-0.008116130173880465,1.101690750977896,-0.6000010172526041,74.5504803722469,76.32810910712611,-0.4498690213703185,-1.3377624730546245,-2.412563423534504,-3.5484003883024755,19.47197205037231,0.30999946594237926,0.9830433847690472,1.0982496261596673,-0.596457765939995,2.7929570182593295,0.25089593010983435,1.9456033222095002,-0.41892758522949336,64.08847580509239,-19.942255389585156,0.8473536960498318,5,-0.29750061035156605,-1.3500003814697301,-2.964999198913574,-3.902499198913574,0.23000144958496094,3,0.03225805289805672,-1.0631555277148228,32.03499984741211,1.2571430128445964,31.76000022888184,1.8181857589970782,31.40999984741211,0.03225805289805672
5262,2013-05-17,32.064998626708984,32.06999969482422,31.75,31.88500022888184,6934400.0,0.009126640807560982,2.3684083722330973,-0.7999915229093217,74.550466944547,76.33371781697485,-0.6288514243336856,-1.4778900345838544,-2.6635039708158175,-3.793300556985379,21.354779964273924,0.31999969482421875,1.0780430719469223,1.244998741149903,-0.4079535002796675,2.8979509825794736,0.418522620435116,2.07147486186469,-0.5601413052441444,95.59749333026323,11.098844762200244,0.8264761207147854,5,-0.587499618530277,-1.639999389648441,-3.24124813079834,-4.187498092651367,0.30500030517578836,4,0.029627344569668645,1.101690750977896,31.774999618530273,-1.0631555277148228,32.03499984741211,1.2571430128445964,31.76000022888184,0.029627344569668645
5263,2013-05-20,31.915000915527344,32.30500030517578,31.88999938964844,32.014999389648445,7211800.0,-0.0046779266367003025,-4.533289252835515,-0.5555520233970686,70.56399331509058,75.79160060272054,-0.41687431439263634,-1.1842293369445542,-2.4821554183094463,-3.599336906265769,23.17571536258211,0.4150009155273402,1.1821695579498908,0.9652509689331055,-0.5968338660687209,2.527335803934932,0.18420855143219228,1.7462933864340187,-0.29111536353125445,57.37715853282287,-24.66327905427716,0.7810424175009123,5,-0.3300008773803711,-1.3875007629394531,-2.902501106262207,-3.8575010299682617,0.9850006103515625,0,0.051229775172519254,2.3684083722330973,32.064998626708984,1.101690750977896,31.774999618530273,-1.0631555277148228,32.03499984741211,0.051229775172519254
5264,2013-05-21,32.125,32.22999954223633,31.940000534057614,32.02000045776367,6589000.0,0.0065799491915568,-1.1886768008291269,-1.050011444266348,79.39918706995908,75.66110508103901,-0.5200965604414591,-1.2678478654879228,-2.6567499690345997,-3.7592317837160003,24.22555235850156,0.3149986267089844,1.1555222409134558,1.0537500381469727,-0.4750670016333842,2.582567077927333,0.2893415182567942,1.818158558037151,-0.375,74.10066414183008,-10.933230978554505,0.7644085198901798,5,-0.46249961853027344,-1.5974998474121094,-3.1125001907348633,-4.067500114440918,0.720001220703125,1,0.03361873404061311,-4.533289252835515,31.915000915527344,2.3684083722330973,32.064998626708984,1.101690750977896,31.774999618530273,0.03361873404061311
5265,2013-05-22,32.075000762939446,32.46500015258789,31.979999542236328,32.075000762939446,11014000.0,-0.001556396484375222,-4.105203983296238,0.0,77.51830362040496,75.59369550107083,-0.3729267724442451,-1.1043503680897686,-2.56587794244345,-3.659788613004274,25.382283846285524,0.4850006103515625,1.1151699666519335,0.8957508087158139,-0.5938207416120846,2.385322359043709,0.1509650335518664,1.6405365838797614,-0.21400070190428977,47.29736347632317,-38.17000077820629,0.7447857751639476,5,-0.24500083923339133,-1.4675006866455007,-3.0625009536743093,-4.017500877380364,0.6800003051757884,2,0.01667965189981424,-1.1886768008291269,32.125,-4.533289252835515,31.915000915527344,2.3684083722330973,32.064998626708984,0.01667965189981424
5266,2013-05-23,31.76000022888184,31.90999984741211,31.51499938964844,31.84499931335449,8258400.0,-0.009820749074511914,2.6744202551409333,-100.0,63.77299011616059,73.83785138567849,0.03687684637155897,-0.7066546625123848,-2.21781914411007,-3.291883730564418,25.60712661399328,0.560001373291005,1.07708433888628,0.5052502632141156,-0.9383688392228571,1.9488693656510883,-0.21655928800436897,1.2270598144326001,0.7049999237060511,25.789541313138304,-55.96194073734418,0.721809551218486,5,0.12499999999999645,-1.1525001525878942,-2.7475004196167028,-3.7025003433227575,1.3599987030029332,3,0.018419426561883334,-4.105203983296238,32.075000762939446,-1.1886768008291269,32.125,-4.533289252835515,31.915000915527344,0.018419426561883334
5267,2013-05-24,31.68000030517578,31.70000076293945,31.30500030517578,31.540000915527344,6507400.0,-0.002518889267302593,3.3888865341416166,-1.6470693833589025,57.94226300115334,72.02505516937464,0.15338698162490516,-0.5210547716538301,-2.09034072079449,-3.1668113107537508,26.43711443765926,0.45499992370605824,1.0096361585785978,0.34125032424926616,-0.9857559510711056,1.6682565995696415,-0.3222528134109197,1.004753461909452,0.7849998474121094,32.32759045930934,-45.16928092229647,0.6635031376601874,5,0.2049999237060547,-1.0625,-2.6100006103515625,-3.622500419616699,1.7150001525878906,4,0.010258862367698685,2.6744202551409333,31.76000022888184,-4.105203983296238,32.075000762939446,-1.1886768008291269,32.125,0.010258862367698685
5268,2013-05-28,32.130001068115234,32.34999847412109,32.02000045776367,32.10499954223633,7438600.0,0.014204569400396494,-2.384600336476315,0.17858310626702997,66.82932396632395,71.09825455407028,-0.20533412606517132,-0.8707850325304101,-2.486332645542525,-3.579602748569897,27.235425507241523,0.6699981689453054,0.9796619889329747,0.6992510795593248,-0.5757238851268838,1.9742260442455297,0.06176359721622049,1.336738561902429,0.28859909057617017,71.12076478113171,-4.791013108108103,0.6374874823431026,5,-0.24500083923339844,-1.402501106262207,-3.0600013732910156,-4.072501182556152,1.5200004577636719,1,0.007469587793064392,3.3888865341416166,31.68000030517578,2.6744202551409333,31.76000022888184,-4.105203983296238,32.075000762939446,0.007469587793064392
5269,2013-05-29,31.815000534057614,32.049999237060554,31.559999465942386,31.895000457763672,7562400.0,-0.009803937864484413,1.5128355610330315,-3.1998016478487843,59.29880406731088,69.38064583035526,0.13218983743096047,-0.4700138680618231,-2.1081032279523058,-3.231800759696018,27.69993842878093,0.570001602172848,0.9001502673861452,0.3145005226135211,-0.8775916051810491,1.5065926504080913,-0.28154554128376574,0.910546586510808,0.559055630493166,43.96554275585574,-28.202095514318565,0.5960460638972856,5,0.0699996948242223,-0.8875007629394496,-2.7050008773803675,-3.7575006484985316,2.0450000762939418,2,0.03410344094320572,-2.384600336476315,32.130001068115234,3.3888865341416166,31.68000030517578,2.6744202551409333,31.76000022888184,0.03410344094320572
5270,2013-05-30,31.73500061035156,32.02000045776367,31.729999542236328,31.934999465942386,8799000.0,-0.0025145347277431007,-1.7619004368715998,2.499988079059654,58.32085595751317,67.57735422871818,0.18456906427645947,-0.2728707884422512,-1.962888512749668,-3.121686311338724,28.595049059803202,0.29000091552734375,0.8611270156295205,0.15125055313109925,-0.8349911454466756,1.1374922517088741,-0.34187029615778997,0.6443714024199885,0.6149978637695277,41.148426662772806,-29.339247432235297,0.4931208492888877,5,0.149999618530277,-0.720000267028805,-2.5775003433227504,-3.6300001144409144,2.409999847412113,3,0.03497717312126025,1.5128355610330315,31.815000534057614,-2.384600336476315,32.130001068115234,3.3888865341416166,31.68000030517578,0.03497717312126025
5271,2013-05-31,31.56999969482422,32.174999237060554,31.395000457763672,31.604999542236328,10205800.0,-0.005199335508237479,-3.0519593757741266,0.17500023841993714,50.31949641076886,64.88502416940949,0.3547370629985096,0.0008612882787595311,-1.7429168947864895,-2.927464142772614,29.66599625062193,0.7799987792968821,0.7831223240235268,-0.08275032043457031,-0.8201178604432968,0.6546172195741562,-0.45143409043893,0.28593344956979294,0.7381988525390568,25.35883770168667,-40.42315274631545,0.3686837700043629,5,0.3150005340576172,-0.5374994277954102,-2.3949995040893555,-3.4474992752075195,2.4949989318847656,4,0.03753567895932841,-1.7619004368715998,31.73500061035156,1.5128355610330315,31.815000534057614,-2.384600336476315,32.130001068115234,0.03753567895932841
5272,2013-06-03,31.729999542236328,31.770000457763672,31.309999465942386,31.6299991607666,11417600.0,0.005068097844750374,4.111059307217067,-2.85716621253406,55.07936392601661,63.16450979284572,0.1589338682988597,-0.1017417004518606,-1.838828228528218,-3.056217310197397,29.722445084677783,0.4600009918212855,0.6880875160522706,0.03749952316284322,-0.6181363040809416,0.6931353504066315,-0.29031839045904917,0.3653174367847356,0.5380710754394471,40.38466123438593,-23.469684926197168,0.32781791362189383,6,0.1550006866455078,-0.6974992752075195,-2.3637495040893555,-3.439999580383301,2.319999694824226,0,0.0438071039931216,-3.0519593757741266,31.56999969482422,-1.7619004368715998,31.73500061035156,1.5128355610330315,31.815000534057614,0.0438071039931216
5273,2013-06-04,31.665000915527344,32.06999969482422,31.30500030517578,31.30500030517578,8622600.0,-0.002048491258957119,-3.249989403636672,3.5999923706345727,48.34206898020942,59.71371889398465,0.20645118857742162,-0.0034472596275172407,-1.7144942980472742,-2.9521290233150097,29.611011889556714,0.7649993896484375,0.6075637889261714,-0.04874916076660085,-0.6692405675514195,0.5717422460182178,-0.3589948641590084,0.2614965426258067,0.5645468896484331,41.37943130247922,-17.492716784795576,0.3102457033924085,6,0.2199993133544922,-0.532501220703125,-2.298750877380371,-3.3750009536743164,3.0049972534179616,1,0.054634438408874386,4.111059307217067,31.729999542236328,-3.0519593757741266,31.56999969482422,-1.7619004368715998,31.73500061035156,0.054634438408874386
5274,2013-06-05,31.170000076293945,31.649999618530273,31.15500068664551,31.520000457763672,8408600.0,-0.01563242775687612,-1.605263289982914,-0.9722216335353706,35.98054193481374,55.09841204003007,0.616579027479947,0.5243439316202085,-1.1535646204820225,-2.4198015607789145,29.616650361611807,0.5100002288818324,0.48802423948365004,-0.5475000381469712,-1.1529708567988806,0.05797078050493809,-0.8502354474729259,-0.24476462882101657,1.022565828881831,1.470530486766929,-50.772764393633295,0.30273540932595505,6,0.5824995040893555,-0.03750038146972656,-1.733750343322754,-2.810000419616699,3.69000053405761,2,0.07956372933958078,-3.249989403636672,31.665000915527344,4.111059307217067,31.729999542236328,-3.0519593757741266,31.56999969482422,0.07956372933958078
5275,2013-06-06,31.51000022888184,31.53000068664551,31.15999984741211,31.17499923706055,8625400.0,0.010907929154818197,-1.0274031301439457,-0.9571446477130915,45.81359190536172,53.10292334994131,0.21009939610837947,0.21962553582489264,-1.428128629068791,-2.7238713177518186,29.62259354370307,0.370000839233402,0.39887395229592215,-0.22274990081786683,-0.7878906528864782,0.342390851250741,-0.5053202768521707,0.059820475216437075,0.6203117631821193,34.80392615184375,-15.282525375236794,0.2825703760343042,6,0.2424993515014613,-0.37750053405762074,-2.073750495910648,-3.1500005722045934,3.320001602172855,3,0.07457951013645903,-1.605263289982914,31.170000076293945,-3.249989403636672,31.665000915527344,4.111059307217067,31.729999542236328,0.07457951013645903
5276,2013-06-07,32.52000045776367,32.544998168945305,31.70499992370605,31.70499992370605,13753000.0,0.03205332343844525,-1.061344036321484,2.432830212312906,55.85588195151552,52.871103233314884,-0.7607595537263592,-0.72184745671548,-2.3573506268714013,-3.6889888599859333,29.814614205334465,1.034997940063466,0.27852156980607745,0.7202503204345696,0.11474487330188055,1.3257557675672587,0.4174975968682233,1.0230030440009124,-1.3649997711181605,98.20160025468003,51.64659312226077,0.3027527235663441,6,-0.6700010299682617,-1.3475017547607422,-3.0712509155273438,-4.160000801086426,2.239997863769524,4,0.04996924898911104,-1.0274031301439457,31.51000022888184,-1.605263289982914,31.170000076293945,-3.249989403636672,31.665000915527344,0.04996924898911104
5277,2013-06-10,33.05500030517578,33.154998779296875,32.740001678466804,32.830001831054695,12412400.0,0.016451409590444444,-1.0493745761435076,0.2760715664821628,63.34893755778998,52.484393632366654,-1.2071487933974652,-1.1998312819604706,-2.8043347992768304,-4.1740224966728015,30.047260969160604,0.6349983215332031,0.1812200111924014,1.1800001144409187,0.3667478933392019,1.993252335542632,0.7733740038900621,1.5866262249917753,-1.8950004577636719,95.00007152564194,47.75622906396658,0.4066261105508569,6,-0.9000005722045898,-1.3025007247924805,-3.55125093460083,-4.695000648498535,1.0449981689453054,0,0.030555084320330606,-1.061344036321484,32.52000045776367,-1.0274031301439457,31.51000022888184,-1.605263289982914,31.170000076293945,0.030555084320330606
5278,2013-06-11,32.709999084472656,33.05500030517578,32.654998779296875,32.735000610351555,7897600.0,-0.0104371870372999,-4.925854761231986,-0.11111864636666006,56.64016730966576,52.188989548183855,-0.8618561643558387,-0.7931067477404525,-2.372222608982476,-3.779516090477969,30.199396576591592,0.40000152587890625,0.1643414099335594,0.7699989318847642,-0.09304940051648458,1.633047264286013,0.3384747656841398,1.2015230980853886,-1.470199279785156,77.7499940395298,32.50284611350881,0.4315241662006243,6,-0.5549993515014648,-0.7049999237060547,-2.7887487411499023,-4.087498664855957,1.5300025939941477,1,0.04096607123489626,-1.0493745761435076,33.05500030517578,-1.061344036321484,32.52000045776367,-1.0274031301439457,31.51000022888184,0.04096607123489626
5279,2013-06-12,32.22499847412109,33.0,32.130001068115234,32.90999984741211,10070000.0,-0.014827289022511736,1.0115543207426518,27.398382667081613,51.54956186188601,51.43662353755862,-0.34931549132667783,-0.2861547624681293,-1.826356084344571,-3.248525511438981,29.744277228679444,0.8699989318847656,0.16776044651398792,0.26174840927123455,-0.6059238447178075,1.129420663260273,-0.17208771772328646,0.6955845362657556,-0.9085907104492108,53.383418391248206,8.048794998601956,0.4338361269945198,6,-0.06999874114989524,-0.21999931335448508,-2.132498264312737,-3.4749984741210866,2.1700019836425852,2,0.07587276371130702,-4.925854761231986,32.709999084472656,-1.0493745761435076,33.05500030517578,-1.061344036321484,32.52000045776367,0.07587276371130702
5280,2013-06-13,32.985000610351555,33.095001220703125,32.03499984741211,32.27000045776367,11909800.0,0.023584241185947707,1.2673792864282654,-1.0437937505916735,61.58939536931596,52.68883453295274,-1.0206953785626958,-1.0238282365847944,-2.506379513209602,-3.9601263234062145,28.849995619603607,1.0600013732910156,0.11972390475248673,0.9742505073547321,-0.006593703686526453,1.9550947183959941,0.4838284018341028,1.4646726128753613,-1.5950492060546786,88.27597909544203,38.7973002072886,0.49042210552063037,6,-0.830000877380364,-0.9750013351440359,-2.8625006675720144,-4.14000129699706,1.5249977111816406,3,0.056844018957258324,1.0115543207426518,32.22499847412109,-4.925854761231986,32.709999084472656,-1.0493745761435076,33.05500030517578,0.056844018957258324
5281,2013-06-14,32.799999237060554,33.334999084472656,32.72499847412109,32.97499847412109,9854600.0,-0.005608651504252049,-2.753841097691113,-0.24475412547415198,60.38958695162922,53.27885931357637,-0.7184196547727311,-0.7990678010066219,-2.24850894834956,-3.728745065830438,28.011783251441493,0.6100006103515696,0.11816422572927365,0.737999153137217,-0.29661927984611225,1.7726175861205498,0.2206899366455488,1.2553083696288816,-1.3394459377636778,58.84614143145186,6.900624687217878,0.517309216491666,6,-0.554999351501472,-0.6224994659423899,-2.677499294281013,-3.9549999237060582,1.0300025939941406,4,0.06189032442721687,1.2673792864282654,32.985000610351555,1.0115543207426518,32.22499847412109,-4.925854761231986,32.709999084472656,0.06189032442721687
5282,2013-06-17,33.014999389648445,33.279998779296875,32.85499954223633,33.095001220703125,8115800.0,0.006554882853319288,-1.1249880791165194,0.4571553133514952,58.583872175610615,54.416837446398716,-0.8179945668162318,-0.9900051650138266,-2.3816422840287856,-3.8914129458684883,27.08146166764648,0.479999542236321,0.13518791396741392,0.9054992675781293,-0.21348911925324643,2.0244876544095085,0.3460050741624414,1.464993460993817,-1.441979343241023,75.3846244134905,24.796205672923946,0.5594941934156893,6,-0.7699995040893626,-0.7699995040893626,-2.7499990463256907,-4.077499389648445,0.29000091552733664,0,0.05285473161122889,-2.753841097691113,32.799999237060554,1.2673792864282654,32.985000610351555,1.0115543207426518,32.22499847412109,0.05285473161122889
5283,2013-06-18,33.549999237060554,33.564998626708984,32.97499847412109,33.0,7453600.0,0.016204751092009806,1.034490242891838,-6.874833110815119,66.13950563705211,57.7678334133141,-1.1817631107789097,-1.4716888484764965,-2.832028715600533,-4.371316433203184,25.916262589743233,0.5900001525878977,0.21842362478918176,1.3587491989135785,0.07310472974666027,2.644393668080493,0.7159269643301229,2.0015714334970376,-1.8712604483692168,99.01964695322675,45.627441420680114,0.6428222345834574,6,-1.187500000000007,-1.1899995803833079,-3.2124996185302805,-4.482499122619636,0.5349998474121023,1,0.016393420255371716,-1.1249880791165194,33.014999389648445,-2.753841097691113,32.799999237060554,1.2673792864282654,32.985000610351555,0.016393420255371716
5284,2013-06-19,33.205001831054695,33.740001678466804,33.205001831054695,33.509998321533196,10647200.0,-0.010283082380066477,-2.508236088702276,-0.5545398428342216,63.031918311415865,59.68098079176456,-0.5785884958386234,-1.0979229329475473,-2.393237801182302,-3.990552681045294,24.760619176005893,0.5349998474121094,0.27221011215660695,0.959751701354989,-0.4026124599112393,2.322115862621221,0.27856962072187486,1.6409337819881031,-1.3753622553219458,68.62174352732721,13.115643306773563,0.6811820806331156,6,-0.4825010299682688,-0.7575006484985352,-2.800002098083503,-3.8975019454956126,3.4749984741210866,2,0.031169998203226523,1.034490242891838,33.549999237060554,-1.1249880791165194,33.014999389648445,-2.753841097691113,32.799999237060554,0.031169998203226523
5285,2013-06-20,32.610000610351555,33.15999984741211,32.52000045776367,32.90999984741211,11606600.0,-0.01791902387870581,-1.6666666666666667,0.983615374032313,58.56672416989525,59.98218548269564,0.2110512365370525,-0.48568723245327305,-1.7157096040507938,-3.356574879197133,22.747628156956146,0.6850013732910227,0.3506579838266859,0.33800048828124574,-1.0312804091977696,1.7072813857602611,-0.34663996045826195,1.0226409370207534,-0.5893248243454039,7.377054306225454,-49.79678193736392,0.6846404487395079,6,0.27750015258789773,-0.16249942779539595,-2.1200008392333913,-3.2175006866455007,3.6149978637695384,3,0.054737804783894894,-2.508236088702276,33.205001831054695,1.034490242891838,33.549999237060554,-1.1249880791165194,33.014999389648445,0.054737804783894894
5286,2013-06-21,32.345001220703125,32.959999084472656,32.115001678466804,32.85499954223633,14709600.0,-0.008126322744204773,1.3472234731883899,1.6999987284309708,54.979768214784336,59.05227777791724,0.5013374348152411,-0.18405025071355396,-1.3821338575973705,-3.050391051908548,21.77462056020749,0.8449974060058523,0.5197468072783522,0.043751049041745205,-1.304307383137811,1.3918094812213013,-0.6302781670480329,0.7177802651315233,1.395000457763679,14.153817983773601,-43.27889481777027,0.6740292160897788,6,0.5424995422363281,0.10249996185303445,-1.5200018882751465,-2.630002021789558,3.6199989318847656,4,0.06693451906393233,-1.6666666666666667,32.610000610351555,-2.508236088702276,33.205001831054695,1.034490242891838,33.549999237060554,0.06693451906393233
5287,2013-06-24,32.005001068115234,32.290000915527344,31.59000015258789,32.0,9913200.0,-0.010511675367328999,1.4347820318045816,-0.009806048185020906,52.63565822702461,58.60733232429044,0.7562608230719903,0.19135755558095013,-0.9843149265857853,-2.6739588753625227,21.18474110729447,0.7550010681152344,0.6315386524385218,-0.31249914169311666,-1.6366491696580212,1.0116508862717843,-0.9745741556755689,0.3495758722893356,1.7025006103515707,19.302354464966847,-38.50198139160127,0.6620750139824507,6,0.6599998474121094,0.4425001144409251,-1.053751945495609,-1.965002059936527,3.6399993896484375,0,0.05702236219443857,1.3472234731883899,32.345001220703125,-1.6666666666666667,32.610000610351555,-2.508236088702276,33.205001831054695,0.05702236219443857
5288,2013-06-25,32.36999893188477,32.68000030517578,32.220001220703125,32.264999389648445,9857000.0,0.011404400924490687,-3.718039008548671,20.9954233409611,59.49365942548385,59.490009831356865,0.37767899438239994,-0.16310063174915967,-1.2638164241298213,-3.0009904256953845,19.66393671179929,0.6749992370605469,0.6379909718853582,0.04049882888794798,-1.2808436620826384,1.3618413198585344,-0.6201724165973417,0.7011700743732412,1.2528026855468752,36.2789872429519,-27.467644767896985,0.6606712454852931,6,0.295001983642571,0.07750225067138672,-1.4187498092651474,-2.3299999237060653,4.370002746582024,1,0.02888481322654668,1.4347820318045816,32.005001068115234,1.3472234731883899,32.345001220703125,-1.6666666666666667,32.610000610351555,0.02888481322654668
5289,2013-06-26,32.900001525878906,33.35499954223633,32.44499969482422,32.685001373291016,9545800.0,0.016373265723900854,-1.6186913733389685,2.0476294277929155,60.67588658695261,59.38850885553872,-0.05197035184338006,-0.6404880650549174,-1.7141023789474872,-3.4954671839393328,19.443331607978127,0.9850006103515554,0.5731284345105863,0.5162513732910128,-0.8052425267343253,1.8377452733163508,-0.1444955767216527,1.1769983233036818,0.6414880329589892,74.22106664591817,6.531923419653438,0.6607469500126689,6,-0.2350006103515625,-0.4525003433227468,-1.8437514305114746,-2.7575016021728516,4.215000152587891,2,0.03601816120469303,-3.718039008548671,32.36999893188477,1.4347820318045816,32.005001068115234,1.3472234731883899,32.345001220703125,0.03601816120469303
5290,2013-06-27,32.845001220703125,33.25,32.825000762939446,33.134998321533196,6296000.0,-0.0016717417211217223,-1.5757684349242735,-1.348822767516512,52.92529722684419,58.5591433305626,-0.021140543480477447,-0.5249815832155349,-1.5720945122696293,-3.3987528458909892,19.210804730224375,0.424999237060554,0.5650679566457626,0.4057510375976534,-0.8940801756236993,1.7055822508190097,-0.24416456901302297,1.0556666442083298,0.6184287618847719,71.10490096912795,6.974839973611282,0.6499156066106775,6,-0.18000030517578125,-0.39750003814696555,-1.7500009536743164,-2.7025012969970703,4.1399993896484375,3,0.11676050972576446,-1.6186913733389685,32.900001525878906,-3.718039008548671,32.36999893188477,1.4347820318045816,32.005001068115234,0.11676050972576446
5291,2013-06-28,32.755001068115234,33.125,32.700000762939446,32.755001068115234,10836600.0,-0.002740147640218682,-6.727215980024099,-0.0,47.064589263465464,57.27922300699092,0.06906867098031455,-0.36011551914139517,-1.387085217323559,-3.268016715879263,19.622519352469283,0.424999237060554,0.6212450837297894,0.25650081634521626,-0.9831346492467361,1.4961362819371686,-0.36331691645075637,0.8763185491411924,0.6334917212726623,66.00574041894684,5.541740487500547,0.6198177327959756,6,-0.09000015258789062,-0.3074998855590749,-1.5362510681152344,-2.532501220703125,3.645000457763672,4,0.10593794208065721,-1.5757684349242735,32.845001220703125,-1.6186913733389685,32.900001525878906,-3.718039008548671,32.36999893188477,0.10593794208065721
5292,2013-07-01,33.11999893188477,33.24499893188477,32.90999984741211,33.044998168945305,6692200.0,0.01114327131330306,1.061527988074651,100.0,53.9960990452849,55.92995560790567,-0.3123115853592253,-0.6489086593203481,-1.6618346470611876,-3.5885450494286673,20.288654863488826,0.48999786376953836,0.564481131597681,0.5519987106323327,-0.6618137928413432,1.7658112141060087,-0.05490754110450524,1.1589049623691707,0.19655415203112625,79.29506979057848,20.14941516663898,0.6069062517368389,7,-0.454998016357429,-0.6724977493286133,-1.873748779296882,-2.8974990844726634,2.9750022888183594,0,0.08589979808134052,-6.727215980024099,32.755001068115234,-1.5757684349242735,32.845001220703125,-1.6186913733389685,32.900001525878906,0.08589979808134052
5293,2013-07-02,33.39500045776367,33.59999847412109,33.040000915527344,33.11999893188477,6765600.0,0.008303186435617782,-1.5747158692296572,3.6666497126282733,61.89025926750097,55.803104603026235,-0.6834879269919867,-0.8302235867813295,-1.8453999860416346,-3.815509593011491,20.650806062228554,0.5599975585937429,0.5335311437418966,0.7405002593994112,-0.44868305113819673,1.9296835699370192,0.1459086041306108,1.3350919146682116,-1.8050003051757812,82.25123523661107,21.452338232926223,0.5945916552688033,7,-0.8000011444091797,-0.9474992752075124,-2.1437501907348633,-3.1725006103515625,3.0750007629394602,1,0.06737535466860334,1.061527988074651,33.11999893188477,-6.727215980024099,32.755001068115234,-1.5757684349242735,32.845001220703125,0.06737535466860334
5294,2013-07-03,33.650001525878906,33.84000015258789,33.200000762939446,33.21500015258789,5616400.0,0.007635905513394103,-1.7526846435924877,1.5818143986683721,57.53115263451675,55.68804109909529,-0.9708195937261195,-0.9379943081648179,-2.016205736881467,-4.024574788651719,21.45610286649523,0.6399993896484446,0.5071822380642388,0.8715012550353975,-0.17449435881773923,1.9174968688885379,0.34850344810882916,1.394499061961966,-2.0198014068603527,83.33344487424887,24.935758852174637,0.52299780692657,7,-0.9350013732910156,-1.152501106262207,-2.3437514305114746,-3.427501678466797,2.75,2,0.09182763781485992,-1.5747158692296572,33.39500045776367,1.061527988074651,33.11999893188477,-6.727215980024099,32.755001068115234,0.09182763781485992
5295,2013-07-05,33.860000610351555,34.0,33.450000762939446,33.935001373291016,5189400.0,0.006240685734030249,4.365898137293283,-0.17241500267468068,61.936956094023564,56.46106197456631,-1.100599166089772,-1.0149471807154455,-2.1449257533120054,-4.185114297719295,22.37030723921344,0.549999237060554,0.38946613502064054,0.9640003204345646,-0.007318149015880238,1.9353187898850095,0.47834108570934575,1.4496595551597835,-2.14140848999023,89.2308098607043,29.613822574075968,0.48565923472522193,7,-1.06500053405761,-1.2825002670288015,-2.4537506103515554,-3.637500762939446,2.6049995422363352,4,0.09613115798704785,-1.7526846435924877,33.650001525878906,-1.5747158692296572,33.39500045776367,1.061527988074651,33.11999893188477,0.09613115798704785
5296,2013-07-08,34.14500045776367,34.40999984741211,33.939998626708984,33.970001220703125,8030000.0,0.008417006564523932,-2.9999350702053404,-2.3332994252579042,62.527732690275975,57.560181359372024,-1.2330904110036585,-1.2352984613717837,-2.354458685297754,-4.419453206534968,22.014327390907912,0.549999237060554,0.31599715848192034,1.1677501678466768,0.06578758860758427,2.2697127470857694,0.6167688782271341,1.7187314574662196,-2.2895238646240266,82.3333740234375,23.690105546216955,0.5509812896195463,7,-0.8299999237060547,-1.3625001907348633,-2.695000171661377,-3.9225006103515625,2.174999237060547,0,0.08317469950251977,4.365898137293283,33.860000610351555,-1.7526846435924877,33.650001525878906,-1.5747158692296572,33.39500045776367,0.08317469950251977
5297,2013-07-09,34.064998626708984,34.5,33.99499893188477,34.450000762939446,7460000.0,-0.0023430027817292753,1.0824760106968403,-2.200021798365082,56.350176953021275,57.210905529098405,-0.9277063113854211,-1.1338853196400862,-2.190304122494119,-4.285308414817322,21.010405610256576,0.5050010681152273,0.31279219046148654,1.0372484207153292,-0.16749429456077536,2.2419911359914373,0.43487706307727336,1.639619778353385,-2.0051601732275444,70.20536670760066,15.980841248254883,0.6023713576380539,7,-0.592498779296875,-1.2374982833862305,-2.606248378753662,-3.842498779296875,1.8600006103515625,1,0.06854551572883794,-2.9999350702053404,34.14500045776367,4.365898137293283,33.860000610351555,-1.7526846435924877,33.650001525878906,0.06854551572883794
5298,2013-07-10,34.049999237060554,34.060001373291016,33.72499847412109,33.935001373291016,8090800.0,-0.00044031675482503196,3.9629273806160983,-0.2986940927016073,61.34224009126593,57.284944807355444,-0.7256471633337114,-1.068111849099516,-2.09894027491724,-4.213468193664276,19.948452201016178,0.34000015258789773,0.36209110083497364,0.95524902343751,-0.32195360100092785,2.2324516478759513,0.3166477112182875,1.5938503356567324,-1.7461446289272615,65.38453638196367,12.444923761809555,0.63860131221922,7,-0.4499988555908274,-1.2224988937378,-2.5912489891052317,-3.779998779296882,1.3199996948242188,2,0.0600587967537094,1.0824760106968403,34.064998626708984,-2.9999350702053404,34.14500045776367,4.365898137293283,33.860000610351555,0.0600587967537094
5299,2013-07-11,34.669998168945305,34.759998321533196,34.174999237060554,34.34000015258789,8385800.0,0.018208485925894857,1.2941216069652195,2.8696012738005967,77.46663411458354,60.01176001710426,-1.193698434777943,-1.5763668191227893,-2.6379867401075643,-4.762783853485885,20.16601072808624,0.709999084472642,0.4814794005725318,1.4529979705810447,0.06322646793906728,2.842769473223022,0.758112219260056,2.1478837219020335,-2.1465290216253408,93.12974654055817,33.004642085772495,0.6948857513209893,7,-0.9399986267089844,-1.71249866485595,-3.161248207092278,-4.3999977111816335,0.6850013732910227,3,0.05191817556454703,3.9629273806160983,34.049999237060554,1.0824760106968403,34.064998626708984,-2.9999350702053404,34.14500045776367,0.05191817556454703
5300,2013-07-12,34.860000610351555,34.860000610351555,34.389999389648445,34.61999893188477,9706600.0,0.005480312992241165,2.9166494476676013,0.727282185256657,84.21765035603822,64.139877916279,-1.193303205177962,-1.7061729893293958,-2.731876520669097,-4.8811587754154395,20.429099225947418,0.4700012207031108,0.539516330310633,1.5492504119872947,-0.016454624113698912,3.114955448088292,0.7663978939367979,2.3321029300377916,-2.0681479621260053,100.0,32.65286024965093,0.7828525180504983,7,-0.9750003814697195,-1.8500003814697195,-3.4175009727477956,-4.5900001525878835,0.2849998474121165,4,0.04417673231681052,1.2941216069652195,34.669998168945305,3.9629273806160983,34.049999237060554,1.0824760106968403,34.064998626708984,0.04417673231681052
5301,2013-07-15,34.830001831054695,34.950000762939446,34.764999389648445,34.845001220703125,6180600.0,-0.0008605501655657433,-1.551667894349207,-0.062497019788577766,91.97621625298343,68.35989093935663,-0.9364942939644365,-1.598236151185823,-2.608000611690322,-4.769878471456423,20.43819919543689,0.18500137329100141,0.5559115901328227,1.4177515029907326,-0.26719839085873076,3.1027013968401995,0.5752765560660009,2.2602264499154643,-1.7486084681315006,90.20418712845813,16.08655284837812,0.8424749469247332,7,-0.8350009918212962,-1.5600013732910227,-3.387502193450935,-4.560001373291023,0.4999999999999929,0,0.04694224047026663,2.9166494476676013,34.860000610351555,1.2941216069652195,34.669998168945305,3.9629273806160983,34.049999237060554,0.04694224047026663
5302,2013-07-16,34.759998321533196,34.860000610351555,34.540000915527344,34.81999969482422,6068200.0,-0.002009862355478953,3.5713195825730444,4.00025432350186,88.92497862780586,71.36374864605716,-0.6810075321685503,-1.4659592059009086,-2.467015093117844,-4.618494638002275,20.28367595121596,0.31999969482421164,0.6509236010106392,1.260498046874993,-0.516067650722789,3.0370637444727713,0.3722151980761055,2.1487808956738803,-1.3796277746073997,84.48962559984055,5.3549192227385305,0.8882828487988896,7,-0.68499755859375,-1.4899978637695241,-3.248749256134026,-4.434999465942379,0.5950012207031321,1,0.044879213136343354,-1.551667894349207,34.830001831054695,2.9166494476676013,34.860000610351555,1.2941216069652195,34.669998168945305,0.044879213136343354
5303,2013-07-17,34.09999847412109,34.90999984741211,33.94499969482422,34.86999893188477,12147400.0,-0.01898733829924415,1.2705824802646046,12.83304723758534,68.74992549430063,72.61027896381093,0.10003252224655057,-0.8038562358338126,-1.7520715730583092,-3.886672672990784,19.374580829482507,0.9650001525878906,0.7885734632745098,0.572998237609859,-1.223771082689403,2.3697675579091246,-0.325386422539772,1.47138289775949,-0.4684870926331044,15.422747717825978,-61.67595047253804,0.8983846601496321,7,0.10000228881835938,-0.8299980163574148,-2.1462488174438406,-3.469999313354485,1.8500022888183665,2,0.0535190863519972,3.5713195825730444,34.759998321533196,-1.551667894349207,34.830001831054695,2.9166494476676013,34.860000610351555,0.0535190863519972
5304,2013-07-18,34.240001678466804,34.505001068115234,34.02000045776367,34.22499847412109,8537800.0,0.004105666000306929,-1.282359910601287,-0.01948466938486137,71.23283535293143,73.64315443702293,0.05869446879880513,-0.9089463002010518,-1.8296969224662902,-3.9456462715330005,18.208561332349678,0.4850006103515625,0.8703560375115913,0.6612514495849666,-1.1559721008468031,2.478475000016733,-0.2473603256309147,1.569863224800848,-0.3975319959465864,29.353400011388057,-46.49984477056476,0.9086117752158834,7,0.09749794006346235,-0.9700012207031321,-2.1600022315979075,-3.50000190734864,1.7449989318847585,3,0.03300225461520978,1.2705824802646046,34.09999847412109,3.5713195825730444,34.759998321533196,-1.551667894349207,34.830001831054695,0.03300225461520978
5305,2013-07-19,34.39500045776367,34.55500030517578,34.200000762939446,34.28499984741211,7197000.0,0.004526833285593668,-1.5357220708446087,7.331807780313421,74.47755823380987,74.97091283074892,-0.013894970447339006,-0.9732602923198002,-1.9227768422237048,-4.018450353893137,18.418530196807758,0.35499954223633523,0.8968168540742312,0.7270002365112305,-1.0650529342895965,2.519053407312061,-0.169026348889183,1.623026821911644,-0.4500007629394531,44.77614772921403,-30.98752107323618,0.8960265854004151,7,-0.05750083923340554,-1.125,-2.3150010108947754,-3.655000686645508,1.5449981689453125,4,0.027911006590958243,-1.282359910601287,34.240001678466804,1.2705824802646046,34.09999847412109,3.5713195825730444,34.759998321533196,0.027911006590958243
5306,2013-07-22,34.509998321533196,34.60499954223633,34.275001525878906,34.540000915527344,6559800.0,0.003343447077744255,3.1249791383544334,-0.27274934110146565,72.41930085350604,76.7563710419139,-0.08009601303999858,-0.9673418187768235,-1.9724369927490883,-4.060049175196021,19.3745719336673,0.3299980163574219,0.9450813181076541,0.7337482452392479,-0.9817343792710176,2.4492308697495133,-0.12399306701588841,1.5914895574943841,-0.48999786376952414,58.549071230070936,-16.075234482196166,0.8577413122551328,7,-0.1724987030029297,-1.2399978637695241,-2.4274988174438406,-3.7524986267089773,0.5700035095214986,0,0.018400526430459196,-1.5357220708446087,34.39500045776367,-1.282359910601287,34.240001678466804,1.2705824802646046,34.09999847412109,0.018400526430459196
5307,2013-07-23,33.830001831054695,34.65999984741211,33.72499847412109,34.61999893188477,8466200.0,-0.019704332760115073,1.1494310832438634,26.330959949135533,56.20543852679826,76.18561531252858,0.6292309982335595,-0.1513714509335813,-1.245585281921393,-3.312098018169607,20.37364278494091,0.9350013732910227,0.941221614116607,-0.03749828338622052,-1.536811658105897,1.461815091333456,-0.7871549707460588,0.7121584039736177,1.1199989318847514,8.861032510197804,-62.12175797753146,0.7496566873598399,7,0.5074977874755717,-0.5600013732910227,-1.6187520027160716,-2.9825019836425852,1.6499977111816335,1,0.04433934137783724,3.1249791383544334,34.509998321533196,-1.5357220708446087,34.39500045776367,-1.282359910601287,34.240001678466804,0.04433934137783724
5308,2013-07-24,33.30500030517578,34.21500015258789,33.150001525878906,34.060001373291016,14034200.0,-0.015518814586553797,1.0,0.9557010618417813,45.43044925494694,72.62603921701341,1.1593600613612054,0.4714406155114972,-0.6743497568729993,-2.7216644699495625,21.265857680368537,1.0649986267089844,0.8986976848856827,-0.6092498779296847,-1.9632227995610165,0.7447230437016472,-1.286236338745347,0.06773658288597773,1.620500411987301,10.264831231037018,-56.71202423190181,0.6769864608156648,7,0.7450008392333984,-0.034999847412109375,-1.0600004196166992,-2.457500457763672,2.2849998474121094,2,0.06155229599988821,1.1494310832438634,33.830001831054695,3.1249791383544334,34.509998321533196,-1.5357220708446087,34.39500045776367,0.06155229599988821
5309,2013-07-25,34.084999084472656,34.150001525878906,33.365001678466804,33.470001220703125,15978400.0,0.023419870054036895,1.107374371473319,-0.8145655545955669,52.589164682497966,69.11176303106448,0.3214571384318248,-0.2268604985434095,-1.4093809228120406,-3.4376576745793557,21.339902784344716,0.845001220703125,0.9187714001305523,0.11149902343750284,-1.1565825431209333,1.379580589995939,-0.5225417598417152,0.7455398067167209,0.7694816650390592,61.920436947531435,-2.1488512546330654,0.6340407832792199,7,-0.03499794006347656,-0.8149986267089844,-1.7237496376037598,-3.122499465942383,1.1749992370605469,3,0.05471620151271739,1.0,33.30500030517578,1.1494310832438634,33.830001831054695,3.1249791383544334,34.509998321533196,0.05471620151271739
5310,2013-07-26,36.68000030517578,36.7599983215332,35.92499923706055,36.29999923706055,32293400.0,0.07613323427916052,2.0926058054352663,0.6178900619037576,69.04582163273572,66.56394140659252,-2.2218820655764944,-2.655996315055333,-3.937198670478736,-5.959380393617792,22.187772369468238,2.674999237060547,0.9885784748152275,2.5147502899169893,0.8633126627905767,4.166187917043402,1.689031476353783,3.3404691034801957,-3.529998779296875,97.78398649955248,34.53682746137693,0.8257188135632059,7,-1.7250003814697266,-2.5050010681152344,-4.094999313354492,-5.514999389648434,-0.8800010681152344,4,-0.01894764692044315,1.107374371473319,34.084999084472656,1.0,33.30500030517578,1.1494310832438634,33.830001831054695,-0.01894764692044315
5311,2013-07-29,36.224998474121094,36.540000915527344,36.04999923706055,36.375,12800800.0,-0.012404629969168357,1.0416593817054756,-0.3947397480299152,65.362724398263,63.945913158865544,-1.7301320849116664,-2.0318772447947993,-3.4105334828767084,-5.4377122466185455,23.289015885630736,0.6300010681152344,0.9316427997597714,1.8862485885620117,0.13268757145821297,3.6398096056658105,1.0094680800101088,2.7630290971139146,-3.002797012329104,85.18004647383232,21.87067018427743,0.8767805085518996,7,-1.269998550415039,-2.049999237060547,-3.557497501373291,-5.0599975585937464,-0.154998779296875,0,-0.00786749094318695,2.0926058054352663,36.68000030517578,1.107374371473319,34.084999084472656,1.0,33.30500030517578,-0.00786749094318695
5312,2013-07-30,35.96500015258789,36.4900016784668,35.85499954223633,36.45000076293945,9808800.0,-0.007177317666940519,1.2477854596521551,3.2333045114694063,63.16151555924235,63.324978721636846,-1.4317975459161048,-1.6314557828991667,-3.089764429982864,-5.121063799787549,24.188293498310454,0.6350021362304688,0.8250757118874645,1.4840002059936523,-0.31428971794098715,3.282290129928292,0.584855244026329,2.3831451679609756,-2.672042753601076,77.9778705094052,14.314204301981903,0.8991449619673212,7,-1.010000228881836,-1.7900009155273438,-3.297499179840088,-4.719999313354489,0.060001373291015625,1,-0.024607210281619163,1.0416593817054756,36.224998474121094,2.0926058054352663,36.68000030517578,1.107374371473319,34.084999084472656,-0.024607210281619163
5313,2013-07-31,35.64500045776367,36.25,35.61000061035156,36.06999969482422,11248400.0,-0.008897530751190375,-1.5858616995861623,0.8762859839546956,56.98926142562989,61.74235939638112,-0.9717855073903507,-1.1955451315815893,-2.706623852997012,-4.7490527256325805,24.55710205902964,0.6399993896484375,0.6902554501557532,1.0515005111694364,-0.7422400022626121,2.845241024601485,0.1546302544534086,1.9483707678854643,-2.282702240325932,67.15761513205938,6.922909182819346,0.8968702567160254,7,-0.6900005340576172,-1.1550006866455078,-3.088749408721924,-4.39999961853027,0.1399993896484375,2,-0.004629005846776613,1.2477854596521551,35.96500015258789,1.0416593817054756,36.224998474121094,2.0926058054352663,36.68000030517578,-0.004629005846776613
5314,2013-08-01,36.7400016784668,36.8650016784668,36.040000915527344,36.1349983215332,12854600.0,0.03071962986788601,-1.0754783977274909,-1.4235398659019307,61.92893917059397,60.348068389357124,-1.8716971326192464,-2.1578140663219614,-3.731228287390735,-5.784668163559175,24.84686381118274,1.220001220703125,0.612350728475235,1.992001724243167,0.017265272372590346,3.9667381761137435,1.004633498307875,2.9793699501784587,-3.3097494589471452,90.03984911441346,33.396179848414405,0.9873682259352888,8,-1.7325000762939453,-2.085000991821289,-4.183750629425049,-5.495000839233395,-0.5200004577636648,3,-0.03130107439687235,-1.5858616995861623,35.64500045776367,1.2477854596521551,35.96500015258789,1.0416593817054756,36.224998474121094,-0.03130107439687235
5315,2013-08-02,37.1150016784668,37.1349983215332,36.58000183105469,36.75,9416800.0,0.010206858542954,1.7407574858477681,0.6033052119194441,63.89057271460269,59.40043192947898,-2.034208299145959,-2.3994766833027086,-4.028410667623298,-6.094864283723322,25.041642120420406,0.5549964904785156,0.6735665516723941,2.204251670837401,0.01300463399061158,4.39549870768419,1.1086281524140063,3.2998751892607956,-3.5473594805892574,98.68874274893751,44.37805067083133,1.095623518423394,8,-1.9725017547607422,-2.1975021362304688,-4.558750629425049,-5.870000839233395,-0.005001068115234375,4,-0.0499798807232662,-1.0754783977274909,36.7400016784668,-1.5858616995861623,35.64500045776367,1.2477854596521551,35.96500015258789,-0.0499798807232662
5316,2013-08-05,36.98500061035156,37.1349983215332,36.85499954223633,37.11000061035156,7606200.0,-0.003502655590358117,2.2000697562889653,-0.3424641785897181,63.42789577427311,60.202927179198404,-1.6943908079562249,-2.1563583818649406,-3.810343210401477,-5.902632302869783,24.79221757342545,0.279998779296875,0.7215222852643848,1.9322505950927749,-0.4127458759971745,4.277247066182724,0.7597523595478037,3.104748830637746,-3.203317045054682,90.16406975028079,38.03204956583825,1.1724982355449733,8,-1.8425006866455078,-2.0675010681152344,-4.4287495613098145,-5.7399997711181605,0.7099990844726562,0,-0.03204005282507283,1.7407574858477681,37.1150016784668,-1.0754783977274909,36.7400016784668,-1.5858616995861623,35.64500045776367,-0.03204005282507283
5317,2013-08-06,36.400001525878906,36.92499923706055,36.38999938964844,36.83000183105469,7956000.0,-0.015817198183550207,-1.3777529118559586,3.44000244140625,64.00732830840234,62.267024851804564,-0.7895266715960432,-1.4624373205147378,-3.1396807078985205,-5.250907214828743,24.177570190074153,0.595001220703125,0.7391955892779336,1.230501365661624,-1.139802280669258,3.600805011992506,0.04534954249618295,2.415653188827065,-2.417119075207843,51.803416473013165,-4.766688306434396,1.18515182316544,8,-1.1500015258789062,-1.37750244140625,-3.843750476837158,-5.155000686645504,1.43499755859375,1,-0.009065983989590465,2.2000697562889653,36.98500061035156,1.7407574858477681,37.1150016784668,-1.0754783977274909,36.7400016784668,-0.009065983989590465
5318,2013-08-07,36.09500122070313,36.57500076293945,36.084999084472656,36.18000030517578,7066000.0,-0.008379128911819689,-8.333066918549735,0.19767214918115486,61.074629177095446,63.209854240093165,-0.05268557848572186,-1.0502205800934235,-2.765302009866666,-4.880117377271134,23.91672164902528,0.4900016784667969,0.7653211379713412,0.8232509613037209,-1.519993765024168,3.1664956876316097,-0.3483714018602271,1.9948733244676689,-1.9229918177803427,5.022870819065123,-52.718385377896,1.1716223631639457,8,0.2774982452392507,-1.0075016021728587,-3.538750171661384,-4.85000038146973,1.6899986267089773,2,-0.0019393182561820987,-1.3777529118559586,36.400001525878906,2.2000697562889653,36.98500061035156,1.7407574858477681,37.1150016784668,-0.0019393182561820987
5319,2013-08-08,36.47000122070313,36.70000076293945,36.20000076293945,36.3849983215332,5923800.0,0.010389250237368364,-1.1978117795011527,-1.0000448792749181,62.07097957638435,62.434871789387465,-0.060116884652622105,-1.3528140793894963,-3.0549806897156984,-5.180651324227661,22.942106864007147,0.604999542236321,0.9252229942191974,1.1082508087158303,-1.2755974518222288,3.4920990692538894,-0.08367332155319929,2.30017493898486,-2.1202124826637174,36.66689675968547,-21.776051745149466,1.1919241302690287,8,-0.09750175476074929,-1.3275012969970774,-3.94875097274781,-5.215000152587894,1.1499977111816406,3,-0.018782598035729237,-8.333066918549735,36.09500122070313,-1.3777529118559586,36.400001525878906,2.2000697562889653,36.98500061035156,-0.018782598035729237
5320,2013-08-09,36.400001525878906,36.6150016784668,36.2599983215332,36.29499816894531,5366400.0,-0.0019193773644430312,-3.0571104717063387,1.2352914778080912,61.052651304068924,61.95597477892146,-0.038008919394144414,-1.2242961445548133,-2.8961349052893155,-5.035038281838311,21.818057386927475,0.35500335693359375,1.1964530630704218,0.9612510681152315,-1.4536418415774293,3.3761439778078923,-0.2461953867310953,2.1686975229615584,-1.8831002128298664,30.000254313335827,-27.254886546458497,1.2074464548463297,8,-0.027502059936523438,-1.2575016021728516,-3.7937512397766113,-4.985001564025879,1.6199989318847656,4,-0.004945063121708948,-1.1978117795011527,36.47000122070313,-8.333066918549735,36.09500122070313,-1.3777529118559586,36.400001525878906,-0.004945063121708948
5321,2013-08-12,36.46500015258789,36.56499862670898,36.125,36.13999938964844,5472400.0,0.00178567648308392,-1.4788686990253304,3.0951464070333503,66.60364124449003,62.338433188393424,-0.07306686402638718,-1.2232405329903528,-2.8643810522759097,-5.028068087934905,20.469058773383715,0.43999862670897727,1.40254416649735,0.9444997787475558,-1.4942041244347664,3.383203681929878,-0.27485217284360886,2.1638517303387204,-1.7910130190297977,45.23821417704734,-17.389175015415432,1.2193519515911624,8,-0.09250068664550781,-1.322500228881836,-3.778749942779541,-4.770000457763672,2.200000762939453,0,0.017688206638274195,-3.0571104717063387,36.400001525878906,-1.1978117795011527,36.47000122070313,-8.333066918549735,36.09500122070313,0.017688206638274195
5322,2013-08-13,36.31999969482422,36.54499816894531,35.96500015258789,36.54499816894531,5377800.0,-0.003976428277990274,4.155572886643383,-0.6923013721140415,69.95366821880154,63.77892283207916,0.14257973796945578,-1.007006048019555,-2.6274762686944797,-4.808177571681213,19.427527521030093,0.5799980163574219,1.2761012856418006,0.7214992523193331,-1.7145769729849718,3.157575477623638,-0.49653886033281935,1.9395373649714855,-1.4983518899876174,48.29921733895244,-20.08619085244039,1.2180381126521542,8,0.22999954223632812,-1.177499771118164,-3.271249294281006,-4.3324995040893555,1.8549995422363281,1,0.03785792983351666,-1.4788686990253304,36.46500015258789,-3.0571104717063387,36.400001525878906,-1.1978117795011527,36.47000122070313,0.03785792983351666
5323,2013-08-14,35.92499923706055,36.290000915527344,35.89500045776367,36.290000915527344,4932000.0,-0.010875563355799311,1.1643761169695765,1.622240683598386,62.831238797322584,63.87917834616012,0.6498092679234162,-0.4935767568674976,-2.1411711362349592,-4.342458259312142,19.414383525747404,0.4249992370605469,1.1921419541921594,0.23524875640869425,-2.0990845512291756,2.569582064046564,-0.9319178974102442,1.4024154102276327,-0.964550401222148,3.7265550216560994,-62.771856567605695,1.1671666538189363,8,0.5900001525878906,-0.7824993133544922,-2.7749991416931152,-3.8749990463256836,2.1350021362304688,2,0.05316631560124674,4.155572886643383,36.31999969482422,-1.4788686990253304,36.46500015258789,-3.0571104717063387,36.400001525878906,0.05316631560124674
5324,2013-08-15,35.36999893188477,35.67499923706055,35.154998779296875,35.654998779296875,7198800.0,-0.015448860597420122,2.1999953049990024,0.7808179091374449,37.23195808444241,60.91711005392008,1.106386097983588,0.15854963655370113,-1.4834750057985673,-3.7137397616505936,19.07284366983074,0.7700004577636719,1.1267159064910075,-0.376251411437984,-2.6156078383379437,1.8631050154619757,-1.4959296248879639,0.7434268020119958,-0.27907712690468855,14.7260086065675,-45.83980032565596,1.1196782134499816,8,0.7749996185302663,-0.22749900817871804,-2.1562485694885325,-3.3199987411499094,2.3100013732910085,3,0.06827822981216713,1.1643761169695765,35.92499923706055,4.155572886643383,36.31999969482422,-1.4788686990253304,36.46500015258789,0.06827822981216713
5325,2013-08-16,35.35499954223633,35.69499969482422,35.275001525878906,35.4900016784668,6929800.0,-0.0004240709669607323,-1.8474628872911603,0.4736919596846633,40.72495536640218,58.39456111971219,0.9448338728700776,0.26262212241451266,-1.3747976177505166,-3.627235090228332,18.637214566074746,0.4199981689453125,1.143778729322264,-0.43925075531005575,-2.5962968717843182,1.7177953611642067,-1.517773813547187,0.6392723029270755,-0.20000076293945312,14.18445280731996,-41.48047157850071,1.0785230582371295,8,0.6849994659423828,-0.21249961853027344,-2.0112500190734863,-3.075000762939453,2.920001983642578,4,0.06406447232286339,2.1999953049990024,35.36999893188477,1.1643761169695765,35.92499923706055,4.155572886643383,36.31999969482422,0.06406447232286339
5326,2013-08-19,35.14500045776367,35.650001525878906,35.09000015258789,35.290000915527344,6349200.0,-0.005939728106113651,-3.392149236315766,1.0740604690590563,41.16379522965466,55.85639077762912,0.9681971592829086,0.5508769248180982,-1.1041896128808304,-3.3451082271323287,18.201310844090905,0.5600013732910156,1.0142432548029205,-0.6809999465942411,-2.7762622005852435,1.4142623073967613,-1.7286310735897459,0.36663118040126363,1.9899978637695312,3.780094856312874,-47.03567510753662,1.0476311269955028,8,0.75,-0.0025005340576171875,-1.697500228881836,-2.815000534057617,3.0249977111816406,0,0.08180395397789497,-1.8474628872911603,35.35499954223633,2.1999953049990024,35.36999893188477,1.1643761169695765,35.92499923706055,0.08180395397789497
5327,2013-08-20,35.33000183105469,35.51499938964844,35.05500030517578,35.18000030517578,6045000.0,0.0052639456787983985,-1.2999866486105018,-1.0344900160479862,46.5039006434601,54.23742094055853,0.687782359531667,0.5101703696972422,-1.2424299918793338,-3.4564931426687764,18.778741249217173,0.45999908447265625,0.8228357198903637,-0.5709985733032212,-2.4629534446264643,1.3209562980200218,-1.5169760089648463,0.37497886235840383,1.7640965270996105,22.267319025909043,-25.387401522636953,0.9459774356616225,8,0.5474987030029297,-0.1875019073486328,-1.6975011825561523,-2.9550018310546875,3.259998321533203,1,0.09439566690147272,-3.392149236315766,35.14500045776367,-1.8474628872911603,35.35499954223633,2.1999953049990024,35.36999893188477,0.09439566690147272
5328,2013-08-21,35.35499954223633,35.70000076293945,35.139999389648445,35.209999084472656,6917000.0,0.0007075491051820038,-2.9298363025526486,0.966659885051625,29.839838127898503,50.65618300183788,0.6110331606227959,0.6815726084512619,-1.2082900006430322,-3.406342966238711,19.45037499954591,0.5600013732910085,0.6297616699397821,-0.648500823974608,-2.124724202430542,0.8277225544813263,-1.3866125132025715,0.0896108652533556,1.6575348937988323,46.51147661207809,4.0439407019167675,0.7381116892279668,8,0.48000144958496094,-0.21249961853027344,-1.6824989318847656,-2.979999542236328,3.3100013732910156,2,0.079762402243998,-1.2999866486105018,35.33000183105469,-3.392149236315766,35.14500045776367,-1.8474628872911603,35.35499954223633,0.079762402243998
5329,2013-08-22,35.95000076293945,36.13000106811523,35.505001068115234,35.540000915527344,5399600.0,0.016829337530956945,-1.6041691501958713,2.8275762279340193,34.06290964956959,47.657322818004616,-0.07318318261267365,0.24607286370918757,-1.7203848500337742,-3.9330706435504084,20.329367875437015,0.7750015258788991,0.47788795225425673,-0.14674968719482706,-1.3165154690781193,1.0230160946884652,-0.7316325781364696,0.4381332037468155,0.9842323078613333,83.25579744859088,45.92117203484689,0.5848828909416451,8,-0.1400012969970703,-0.8075008392333984,-2.2150001525878906,-3.3000001907348633,2.5349998474121094,3,0.058692644383105064,-2.9298363025526486,35.35499954223633,-1.2999866486105018,35.33000183105469,-3.392149236315766,35.14500045776367,0.058692644383105064
5330,2013-08-23,35.98500061035156,36.09500122070313,35.790000915527344,36.02999877929688,5869800.0,0.0009735701437922906,2.4856569884033206,-0.10975167241974583,35.955046547910925,44.25192340727361,-0.19360084956868207,0.1647842884638493,-1.6948631639726983,-3.894429516517725,19.050180289095724,0.30500030517578836,0.3701118953974287,-0.07699985504150675,-1.214663974441116,1.0606642643581026,-0.6458319147413079,0.49183220465829436,0.8740631498242237,86.51159489718124,53.55203896150931,0.5688320596998038,8,-0.18500137329101562,-0.8425006866455078,-2.18125057220459,-3.082500457763672,2.595001220703125,4,0.04710295028692113,-1.6041691501958713,35.95000076293945,-2.9298363025526486,35.35499954223633,-1.2999866486105018,35.33000183105469,0.04710295028692113
5331,2013-08-26,35.939998626708984,36.10499954223633,35.79999923706055,36.03499984741211,4929400.0,-0.0012505761533774251,1.5957405363288097,2.111224143777218,42.384059115167204,41.1886335068698,-0.2580373874654853,0.19746413033782062,-1.5826506912490572,-3.778573889322608,17.707154076402954,0.30500030517578125,0.21183107085024488,-0.10775184631347656,-1.2439582010744061,1.028454508447453,-0.6758550236939413,0.4603513310669882,0.8469025952668048,82.32536683167493,49.611716844662354,0.5681031773804662,8,-0.2674980163574219,-0.7974987030029297,-2.1362485885620117,-3.0374984741210938,2.6550025939941477,0,0.06496947658296937,2.4856569884033206,35.98500061035156,-1.6041691501958713,35.95000076293945,-2.9298363025526486,35.35499954223633,0.06496947658296937
5332,2013-08-27,35.080001831054695,35.685001373291016,35.05500030517578,35.45000076293945,8025200.0,-0.023928681928640283,-1.9999909174303594,3.894675554127776,35.804192222492546,38.18562833188868,0.45546517377128737,1.0411393230111727,-0.6709820676830205,-2.8495300503291574,16.597349363223863,0.8849983215332031,0.03804865653872014,-0.9234987258911076,-2.139411802760847,0.2924143509786319,-1.5314552643259773,-0.31554218745623785,1.6376233542490937,2.325721686982809,-32.490638847206505,0.6079565384348685,8,0.5124988555908132,0.06249809265136008,-1.276251792907722,-2.172501564025886,3.354999542236321,1,0.0880842695725057,1.5957405363288097,35.939998626708984,2.4856569884033206,35.98500061035156,-1.6041691501958713,35.95000076293945,0.0880842695725057
5333,2013-08-28,35.47999954223633,35.65999984741211,34.93000030517578,35.044998168945305,6249800.0,0.011402442711035743,-1.1954969166786176,-1.175682781231677,36.2499562898622,38.07651702137976,-0.01597380697192108,0.6620921558471622,-1.0308418643139845,-3.180008513132627,15.85844814961715,0.7299995422363281,-0.19094911905443013,-0.5152509689331026,-1.74358159698253,0.7130796591163246,-1.1294162829578198,0.09891434509161456,1.1711206478623382,45.83324061505623,10.786194896477873,0.6141653140247147,8,0.05000114440917969,-0.33749961853027344,-1.6762495040893555,-2.4949989318847656,3.220001220703125,2,0.0876550352445562,-1.9999909174303594,35.080001831054695,1.5957405363288097,35.939998626708984,2.4856569884033206,35.98500061035156,0.0876550352445562
5334,2013-08-29,35.59000015258789,35.91999816894531,35.25,35.3650016784668,5510000.0,0.0031003554614090767,-1.945035044770113,0.5172362386326681,38.87359398367009,37.870810201076196,-0.10223667233674405,0.48645992127354276,-1.0874767874092583,-3.2134761232957985,14.38805952952625,0.6699981689453125,-0.4450790290244626,-0.3477502822875991,-1.5363124390692562,0.840811874494058,-0.9420313606784276,0.24653079610322948,0.957852844415406,56.1702362516598,19.638599183020247,0.5942810783908281,8,-0.05999946594238281,-0.3400001525878906,-1.9299993515014648,-2.53749942779541,2.8400001525878906,3,0.08640069541319906,-1.1954969166786176,35.47999954223633,-1.9999909174303594,35.080001831054695,1.5957405363288097,35.939998626708984,0.08640069541319906
5335,2013-08-30,35.2599983215332,35.70000076293945,35.165000915527344,35.689998626708984,5665000.0,-0.009272318899686494,1.3777529118559586,-1.9111254280967074,34.571034471979246,37.13828122800115,0.23788858921881229,0.7065913196788216,-0.6876620319335416,-2.811196847595852,12.663468496770633,0.5349998474121094,-0.6177100656534336,-0.5850019454956055,-1.6719199026400844,0.5019160116488735,-1.128460924067845,-0.04154296692336601,1.1907835139604401,28.084955798181284,-7.041928666748113,0.5434589785722382,8,0.2700023651123047,0.7725009918212891,-1.5999975204467773,-2.2074975967407227,2.5050010681152344,4,0.09146348390064607,-1.945035044770113,35.59000015258789,-1.1954969166786176,35.47999954223633,-1.9999909174303594,35.080001831054695,0.09146348390064607
5336,2013-09-03,35.79999923706055,36.06999969482422,35.595001220703125,35.849998474121094,7249400.0,0.015314831004900054,-1.0652319940291082,0.11627721296641294,43.95348197643934,36.85490137610996,-0.2228666702809079,0.0772203080939704,-1.1415927445393095,-3.281273673315411,10.726415664739172,0.8100013732910156,-0.5438558434886502,0.014249038696291905,-0.9309681141440294,0.9594661915366132,-0.4583595377238723,0.4868576151164561,0.5595357066140281,76.31573663851374,41.084765217701126,0.4726085764201617,9,-0.26999855041503906,0.2325000762939453,-1.234999656677246,-1.8424997329711914,1.8300018310546804,1,0.07765370539774352,1.3777529118559586,35.2599983215332,-1.945035044770113,35.59000015258789,-1.1954969166786176,35.47999954223633,0.07765370539774352
5337,2013-09-04,36.06999969482422,36.1349983215332,35.54499816894531,35.709999084472656,6502200.0,0.00754191238876234,1.4081743869209808,-7.200122072175174,51.736532745641426,39.28786744474806,-0.4211477598671465,-0.23059331923079895,-1.309650091246752,-3.4831417281349744,9.454084637354434,0.5900001525878906,-0.48495809685036306,0.30074958801269247,-0.6102205699214593,1.2117197459468443,-0.15473549095437988,0.7562346669797648,0.20376317054042659,94.60591421507331,53.10174859714078,0.4554850789670744,9,-0.5375003814697266,-0.03750038146972656,-1.505000114440918,-2.1125001907348633,2.490001678466797,2,0.0700028152825638,-1.0652319940291082,35.79999923706055,1.3777529118559586,35.2599983215332,-1.945035044770113,35.59000015258789,0.0700028152825638
5338,2013-09-05,36.025001525878906,36.38000106811523,36.005001068115234,36.125,4931200.0,-0.0012475234079851738,-4.357166212533959,-0.2777730682829653,58.93592240285518,42.051535528446465,-0.3029763052302954,-0.20143596509925032,-1.1728966201196585,-3.358563783645664,8.698994276272925,0.3749999999999929,-0.40853097694653684,0.2592514038085909,-0.6469746035962984,1.1654774112134803,-0.1938615998938502,0.712364407511032,-1.095001220703125,70.78193434953967,24.821001620893448,0.45311300370244456,9,-0.37000083923339844,0.0074977874755859375,-1.4600019454956055,-2.067502021789551,2.884998321533203,3,0.0668979804395251,1.4081743869209808,36.06999969482422,-1.0652319940291082,35.79999923706055,1.3777529118559586,35.2599983215332,0.0668979804395251
5339,2013-09-06,35.78499984741211,36.32500076293945,35.46500015258789,36.185001373291016,6356600.0,-0.0066620865593687295,1.529412424687812,4.0000762951094835,55.52699707768649,44.22619669842152,-0.09928195215204028,-0.01621551315180625,-0.8591228661868655,-3.0463560745680027,7.652809656987966,0.8600006103515625,-0.37752385040739966,0.05349979400634908,-0.7902831771283729,0.8972827651410711,-0.36839169156100837,0.4753912795737065,-0.8259995269775402,51.028712265113874,1.0049656440499106,0.4218914855673597,9,-0.12999916076660156,0.2474994659423828,-1.0625,-1.827500343322754,3.2649993896484375,4,0.08145873768218426,-4.357166212533959,36.025001525878906,1.4081743869209808,36.06999969482422,-1.0652319940291082,35.79999923706055,0.08145873768218426
5340,2013-09-09,36.22000122070313,36.24499893188477,35.834999084472656,35.84000015258789,4936800.0,0.012155969684110035,-1.1025460449739695,-0.9499990463293393,63.06197235064063,46.52374261347413,-0.5559019113430921,-0.4905439268465557,-1.212003294163999,-3.4027752360167227,6.550087920896414,0.45999908447266336,-0.26576286010536876,0.4975011825561566,-0.31967949740061385,1.314681862512927,0.08891084257776782,0.9060915225345454,-1.2325808853149525,82.51369537484196,25.539948806737982,0.4085903399783855,9,-0.5650005340576243,-0.18750190734863992,-1.3887500762939524,-2.2100000381469798,2.134998321533196,0,0.06101598591911217,1.529412424687812,35.78499984741211,-4.357166212533959,36.025001525878906,1.4081743869209808,36.06999969482422,0.06101598591911217
5341,2013-09-10,37.11000061035156,37.15999984741211,36.46500015258789,36.4900016784668,11779000.0,0.02457204195619167,-1.0746198124540958,1.6315715504692763,68.46471879664502,50.15269001060218,-1.4108489506428228,-1.4016049018143235,-2.0049452940180856,-4.204626744556165,5.888536156280404,0.9399986267089773,-0.18413197478325571,1.355250549316409,0.3792193385398903,2.331281760092928,0.8672349439281462,1.843266154704672,-2.0947286603088386,97.0501919727052,34.21215084330362,0.4880156053882604,9,-1.0650005340576172,-1.0650005340576172,-2.080000877380371,-2.965001106262207,1.9099998474121094,1,0.017650195864296725,-1.1025460449739695,36.22000122070313,1.529412424687812,35.78499984741211,-4.357166212533959,36.025001525878906,0.017650195864296725
5342,2013-09-11,37.69499969482422,37.75,37.165000915527344,37.165000915527344,9982400.0,0.015763920098386563,-1.2075487994472276,0.8548382134880544,71.74720899644416,54.0968292002224,-1.7722752481879596,-1.9798169562397163,-2.4958549074324523,-4.702610145085501,5.692215880960226,0.6399993896484375,-0.0952950926524565,1.871499633789064,0.5838615975409027,3.159137670037225,1.2276806156649798,2.515318651913148,-2.5939386288867183,97.59298429546627,31.339363012428322,0.6438190181240822,9,-1.2374992370605469,-1.3549995422363281,-2.6649999618530273,-3.5500001907348633,1.674999237060554,2,-0.0017243302091846102,-1.0746198124540958,37.11000061035156,-1.1025460449739695,36.22000122070313,1.529412424687812,35.78499984741211,-0.0017243302091846102
5343,2013-09-12,37.834999084472656,37.95500183105469,37.560001373291016,37.75,7628600.0,0.0037140042653365235,1.4307378107467312,0.16037600046064374,69.13704176184052,57.459434508908004,-1.724429639530456,-2.0758152832351087,-2.547063577306645,-4.75581240155195,5.677018394758941,0.3950004577636719,-0.026259635521391544,1.915999031066896,0.34461165200760746,3.4873864101261844,1.1303053415372517,2.70169272059654,-2.575001682491404,95.1806158357322,29.793869600126428,0.7856936895296445,9,-1.2749977111816406,-1.3924980163574219,-2.698749542236328,-3.689999580383301,1.8199996948242259,3,0.01916221240549465,-1.2075487994472276,37.69499969482422,-1.0746198124540958,37.11000061035156,-1.1025460449739695,36.22000122070313,0.01916221240549465
5344,2013-09-13,37.78499984741211,37.849998474121094,37.32500076293945,37.79499816894531,5767400.0,-0.0013215075530704778,7.750039736783545,-0.11762857912216139,68.21862082439188,61.19805521473163,-1.486664636997169,-1.9348124441117776,-2.415244647991898,-4.6244132735655725,6.4575566320837465,0.5249977111816406,0.15277202512315569,1.7452497482299805,-0.009018336081922484,3.4995178325418834,0.868115706074029,2.622383790385932,-2.3094020911049853,91.9810488964383,28.05748692003361,0.8771340421559527,9,-1.0749988555908203,-1.342498779296875,-2.0550003051757812,-3.640000343322754,1.9449996948242188,4,0.029773719850287428,1.4307378107467312,37.834999084472656,-1.2075487994472276,37.69499969482422,-1.0746198124540958,37.11000061035156,0.029773719850287428
5345,2013-09-16,37.61999893188477,38.29999923706055,37.43000030517578,38.28499984741211,8708400.0,-0.004366836474623881,1.5035951479224985,66.51125524608857,66.6008015391483,63.71442405503263,-1.063534538265884,-1.677425495825922,-2.1754243543701293,-4.381658343827162,7.481360144540374,0.8699989318847656,0.3126682076291374,1.466998863220219,-0.39054396006078207,3.3245416865012203,0.5382274515797221,2.395770274860716,-1.9460488495978439,62.94274417193002,1.2912482479091167,0.9287714116405005,9,-0.737499237060554,-1.0049991607666087,-1.862499237060554,-3.4749994277954173,2.8300018310546804,0,0.03801170509773133,7.750039736783545,37.78499984741211,1.4307378107467312,37.834999084472656,-1.2075487994472276,37.69499969482422,0.03801170509773133
5346,2013-09-17,38.02000045776367,38.11999893188477,37.584999084472656,37.63000106811523,6660600.0,0.010632683073785953,-1.2291504410713163,-0.5864644401867934,81.95649091148836,67.07219718457117,-1.246606160639054,-1.9510257326158182,-2.5036036385728977,-4.706139472230177,8.29923350890009,0.5349998474121165,0.4782550990281038,1.723250389099121,-0.24737902431723313,3.6938798025154753,0.7379356823909404,2.7085650958073018,-2.083445459999382,75.33046754477655,5.919591327033245,0.9853147067081786,9,-1.1375007629394531,-1.4050006866455078,-2.262500762939453,-3.8750009536743164,2.0050010681152344,1,0.008811127839012167,1.5035951479224985,37.61999893188477,7.750039736783545,37.78499984741211,1.4307378107467312,37.834999084472656,0.008811127839012167
5347,2013-09-18,38.665000915527344,38.810001373291016,37.775001525878906,37.93999862670898,9487000.0,0.01696476722771756,1.0394021279554415,1.8589831370554246,82.86891706014313,69.73141881315873,-1.6592867007320322,-2.4594638364975054,-3.0652269812337707,-5.267110401150312,9.352973298810923,1.0349998474121094,0.7287179770055303,2.20150089263916,0.021981132502418177,4.381020652775902,1.1117410125707892,3.291260772707531,-2.492101493833431,90.23566342310498,17.105324769538143,1.089759880068371,9,-1.5275001525878906,-1.7950000762939453,-2.907501220703125,-4.520001411437988,0.8600006103515625,2,0.00918141817743412,-1.2291504410713163,38.02000045776367,1.5035951479224985,37.61999893188477,7.750039736783545,37.78499984741211,0.00918141817743412
5348,2013-09-19,38.17499923706055,38.91999816894531,38.150001525878906,38.7599983215332,8041600.0,-0.0126730031517992,-1.4252072569986785,-0.8068927415747994,74.73680444826041,71.8658418543336,-0.9300389656939387,-1.8417921620068114,-2.495339445342907,-4.699705933070604,10.7911973926625,0.7699966430664062,0.9054878748400199,1.5704992294311495,-0.6710599862884408,3.8120584451507398,0.44971962157135437,2.6912788372909446,-1.6856475811749831,53.291527053303014,-21.076007910985965,1.1207796078597958,9,-0.7975006103515625,-1.25,-2.328749656677246,-4.029999732971191,1.8050003051757812,3,0.03130320153783028,1.0394021279554415,38.665000915527344,-1.2291504410713163,38.02000045776367,1.5035951479224985,37.61999893188477,0.03130320153783028
5349,2013-09-20,38.060001373291016,38.5,38.03499984741211,38.13000106811523,9635400.0,-0.0030123867994185094,-6.749825163710344,0.1196577852550187,77.94413031792183,73.51941496180928,-0.5122651390757866,-1.6449507792635956,-2.320132412695422,-4.509263894181956,11.739657710907206,0.4650001525878906,1.0341214015837679,1.350001335144043,-0.9594438702246322,3.659446540512718,0.1952787324597054,2.5047239378283805,-1.2303592055770878,42.282011500432674,-36.37269791142705,1.1547226026843385,9,-0.36750221252441406,-1.1350021362304688,-2.2312517166137695,-3.91500186920166,1.2949981689453125,4,0.041907444783361836,-1.4252072569986785,38.17499923706055,1.0394021279554415,38.665000915527344,-1.2291504410713163,38.02000045776367,0.041907444783361836
5350,2013-09-23,37.68000030517578,38.18999862670898,37.53499984741211,38.05500030517578,6783800.0,-0.0099842631214907,1.0310145373251076,5.357166212534604,69.38144516394937,73.62127344706532,0.10797046327633097,-1.192598823622319,-1.8892217223958312,-4.049673906310325,12.421197429887943,0.6549987792968679,1.1395180317971025,0.8852502822876005,-1.4365424299483252,3.207042994523526,-0.2756460738303659,2.046146638405567,-0.5577082972894587,10.46935981865706,-65.65232561136905,1.160896356117964,9,0.3624992370605469,-0.7550010681152344,-2.0362510681152344,-3.535000801086426,2.1300010681152344,0,0.05440549948135098,-6.749825163710344,38.060001373291016,-1.4252072569986785,38.17499923706055,1.0394021279554415,38.665000915527344,0.05440549948135098
5351,2013-09-24,38.275001525878906,38.65499877929688,37.7400016784668,37.76499938964844,7736000.0,0.01579090275700956,-2.2678610354223685,-1.3600056966145833,71.30435295401142,73.57206722012835,-0.3401689737721938,-1.6903639861111515,-2.424382610339812,-4.5627343729994365,13.296484742384255,0.9749984741211009,1.308242753346562,1.3635013580322237,-1.011538111077634,3.7385408271420815,0.1759816234772913,2.551021092587156,-0.9010306554443233,53.42978882801892,-19.512972897469233,1.18751973455493,9,-0.15250205993652344,-1.3500022888183594,-2.6837520599365234,-4.130002021789551,2.1399993896484375,1,0.056825581981752915,1.0310145373251076,37.68000030517578,-6.749825163710344,38.060001373291016,-1.4252072569986785,38.17499923706055,0.056825581981752915
5352,2013-09-25,38.16999816894531,38.50500106811523,38.03499984741211,38.41999816894531,7251800.0,-0.002743392625669694,1.2380701531307752,-0.49019402516193694,70.48704170874856,73.72206721422926,-0.17958680351009804,-1.414519547157056,-2.2572685231809047,-4.387464481474744,14.19479999944378,0.4700012207031179,1.4201563814664553,1.1039981842041016,-1.169227507783269,3.377223876191472,-0.032614661789587274,2.2406110301977904,-0.6349983215332031,45.84830982540509,-26.23724718547671,1.1366128459936855,9,-0.04749870300292969,-1.2449989318847656,-2.651247978210449,-4.022499084472656,2.3550033569335938,2,0.04859846596594286,-2.2678610354223685,38.275001525878906,1.0310145373251076,37.68000030517578,-6.749825163710344,38.060001373291016,0.04859846596594286
5353,2013-09-26,38.59000015258789,38.63999938964844,38.15999984741211,38.31999969482422,4988800.0,0.011003458312562442,1.5945996102811544,-1.0800018310546875,75.90023895535938,74.5755803398923,-0.5377828289147502,-1.6754847595134663,-2.5877217051381436,-4.7389142649766285,15.014719689728123,0.4799995422363281,1.4439553382164547,1.3685001373291001,-0.873184397969311,3.6101846726275113,0.2476578696798981,2.489342404978302,-0.8611005401611322,94.19654565209187,18.644085735552537,1.1208422676492038,9,-0.41500091552734375,-1.6650009155273438,-3.0799999237060547,-4.227500915527344,1.595001220703125,3,0.024229110380770802,1.2380701531307752,38.16999816894531,-2.2678610354223685,38.275001525878906,1.0310145373251076,37.68000030517578,0.024229110380770802
5354,2013-09-27,38.665000915527344,38.7400016784668,38.20000076293945,38.45500183105469,6200200.0,0.0019435284437132605,2.0,0.7777730682829653,74.18393528230983,75.41815075579913,-0.5306294524246411,-1.5898128519899046,-2.574969260925613,-4.741915502648482,16.351412439658933,0.5400009155273438,1.3960822245533961,1.2897508621215792,-0.9020319715603549,3.4815336958035132,0.19385944528061572,2.3856422789625427,-0.7693475051879872,93.77587975332717,18.314804039326916,1.0958914168409664,9,-0.4375019073486328,-1.7400016784667969,-3.176250457763672,-4.302501678466797,1.5200004577636719,4,0.03401005031868243,1.5945996102811544,38.59000015258789,1.2380701531307752,38.16999816894531,-2.2678610354223685,38.275001525878906,0.03401005031868243
5355,2013-09-30,38.48500061035156,38.540000915527344,38.025001525878906,38.25,8861200.0,-0.004655380859010849,1.9854931446262716,1.11905540417802,65.82275258160982,73.62551316359041,-0.24029461337719482,-1.218277113886188,-2.312494925253546,-4.4919878079026745,17.509723620769194,0.6399993896484375,1.363146981036337,0.94850044250488,-1.0544345814781906,2.9514354664879505,-0.052967069486655305,1.9499679544964152,0.43499755859375,74.49989318847656,1.6965911907214206,1.0014675119915368,9,-0.25750160217285156,-1.5600013732910156,-3.0087509155273438,-4.122501373291016,2.5099983215332102,0,0.022606182099182748,2.0,38.665000915527344,1.5945996102811544,38.59000015258789,1.2380701531307752,38.16999816894531,0.022606182099182748
5356,2013-10-01,38.58000183105469,38.66999816894531,38.27999877929688,38.4900016784668,5205200.0,0.0024685258983099256,1.8889611031831848,0.3829783780274008,61.47859421632195,71.24881062538805,-0.2765925235281017,-1.153467707336361,-2.325925049186594,-4.5154001222748406,19.12520767652659,0.3899993896484304,1.3435659063600625,0.9045015335083022,-0.9729461119195335,2.781949178936138,-0.03422228920561565,1.84322535622222,0.32209640502929915,77.62240373893604,7.62622401655716,0.9387238227139176,10,-0.35250282287597656,-1.6550025939941406,-3.1087522506713867,-4.217502593994141,1.9849967956542898,1,0.03188179066508612,1.9854931446262716,38.48500061035156,2.0,38.665000915527344,1.5945996102811544,38.59000015258789,0.03188179066508612
5357,2013-10-02,38.59500122070313,38.6150016784668,38.10499954223633,38.29499816894531,6088400.0,0.00038878664947006314,1.9999775608661505,3.333361590302287,60.18766618940491,69.63223970773745,-0.3381228103191276,-1.0219995954644006,-2.2355755553287224,-4.463904428129418,20.600166531748776,0.5100021362304688,1.3481597847493418,0.7932508468627972,-0.9654516664058193,2.5519533601314137,-0.08610040977151101,1.6726021034971055,0.28955508117675066,79.72022002529003,12.376415618897894,0.8793512566343065,10,-0.457500457763679,-1.6700019836425852,-3.1875009536743235,-4.232501983642585,0.9399986267089773,2,0.04715635800648532,1.8889611031831848,38.58000183105469,1.9854931446262716,38.48500061035156,2.0,38.665000915527344,0.04715635800648532
5358,2013-10-03,38.435001373291016,38.72999954223633,38.15999984741211,38.47999954223633,8266400.0,-0.00414561063224661,1.0917490270739423,-0.1499923706830746,58.46353597526812,67.46772922522037,-0.1535058828889575,-0.7085172305890239,-1.9529890130843413,-4.235429425931244,21.820485645599387,0.5699996948242188,1.242666717178217,0.5127510070800767,-1.053046547535402,2.0785485616955555,-0.27014777022766623,1.2956497843878196,0.4323638330688482,57.34262376422509,-6.600333612141107,0.7828987773077395,10,-0.2975006103515625,-1.5100021362304688,-3.0675010681152344,-4.072502136230469,2.164997100830078,3,0.05437752251624106,1.9999775608661505,38.59500122070313,1.8889611031831848,38.58000183105469,1.9854931446262716,38.48500061035156,0.05437752251624106
5359,2013-10-04,38.70000076293945,38.72999954223633,38.25500106811523,38.400001525878906,5226600.0,0.006894741256145531,1.6389039005627124,-6.666920990166158,63.705571961078455,66.8370766471236,-0.35556575891315134,-0.7841379667078314,-2.1149404588528,-4.435306037118735,23.458914314990636,0.47499847412110086,1.0749785454103389,0.632000350952147,-0.6041118733278381,1.8681125752321321,0.013944238812158005,1.250056463092136,0.1505171698107901,95.74484202780138,30.366887778034126,0.6180561121399911,10,-0.45999908447265625,-1.657501220703125,-3.363750457763672,-4.337501525878906,1.7949981689453196,4,0.03837210803813873,1.0917490270739423,38.435001373291016,1.9999775608661505,38.59500122070313,1.8889611031831848,38.58000183105469,0.03837210803813873
5360,2013-10-07,38.43000030517578,38.69499969482422,38.20500183105469,38.29999923706055,5106800.0,-0.006976755877024066,-2.062526077367825,0.43333799575295956,55.3805627115725,65.06776662018594,0.03577207845717112,-0.3584591403283639,-1.8265623053499027,-4.105482660882828,25.14653769511267,0.4949989318847656,0.9689912237736991,0.2514999389648409,-0.6346047134420587,1.1376045913717405,-0.1915523872386089,0.6945522651682907,0.4040072994370334,52.00012207031251,-11.618286668791072,0.4430523262034497,10,-0.04749870300292969,-1.3875007629394531,-3.0399999618530273,-4.067501068115234,1.875,0,0.045667474737929314,1.6389039005627124,38.70000076293945,1.0917490270739423,38.435001373291016,1.9999775608661505,38.59500122070313,0.045667474737929314
5361,2013-10-08,37.76499938964844,39.01499938964844,37.72000122070313,38.55500030517578,12637800.0,-0.01730421312116881,-1.9431868427213062,-6.076880190146425,38.25066184336079,61.48594663514285,0.6937796141918113,0.3774823749132423,-1.1358638414177733,-3.3797669783593847,25.753760720680518,1.2949981689453054,0.8384598510194081,-0.44625091552734375,-1.205398924206058,0.3128970931513706,-0.8258249198666974,-0.06667691118799013,0.26000213623046875,3.474766993837032,-54.431349557438615,0.3795740043393566,10,0.6025009155273438,-0.5249996185302734,-1.9837493896484375,-3.4025001525878906,2.9650001525878906,1,0.0855289181633534,-2.062526077367825,38.43000030517578,1.6389039005627124,38.70000076293945,1.0917490270739423,38.435001373291016,0.0855289181633534
5362,2013-10-09,37.63000106811523,37.900001525878906,37.224998474121094,37.69499969482422,9482000.0,-0.0035746941272349897,1.8421044177996933,0.08227664731958367,42.158313500601515,57.736843806836426,0.8315727422701542,0.5347799313120589,-0.9678250306149252,-3.188852967470851,25.38348519916337,0.6750030517578125,0.7882447715987624,-0.5779993057251076,-1.3469462017705993,0.1909475903203841,-0.9624727537478535,-0.19352585770236175,1.3849983215332102,22.625831667511612,-34.38249459872835,0.38447344802274536,10,0.48999786376953836,-0.3900012969970632,-1.8487510681152273,-3.2675018310546804,2.9399986267089915,2,0.07799621247102873,-1.9431868427213062,37.76499938964844,-2.062526077367825,38.43000030517578,1.6389039005627124,38.70000076293945,0.07799621247102873
5363,2013-10-10,38.560001373291016,38.65499877929688,38.06499862670898,38.14500045776367,6625800.0,0.024714331086314933,-1.0521581063330092,-6.384764364105177,55.82749422016713,55.69723924437613,-0.11525018194572567,-0.35639253373842905,-1.842980813494023,-4.0545669740014745,25.15782802991512,1.0249977111816548,0.6950250673452487,0.3157508850097628,-0.44749290418147325,1.0789946742009988,-0.06587100958585523,0.6973727796053808,0.4549980163574219,74.58112940554686,15.061058501940124,0.38162189459561796,10,-0.44000244140625,-1.3200016021728516,-2.7775020599365234,-4.197502136230469,2.0349998474121165,3,0.025285229237477003,1.8421044177996933,37.63000106811523,-1.9431868427213062,37.76499938964844,-2.062526077367825,38.43000030517578,0.025285229237477003
5364,2013-10-11,38.90999984741211,38.91999816894531,38.43999862670898,38.61000061035156,5530400.0,0.009076723590666802,2.000035763247347,0.7228881331004688,64.43659417856509,55.54322164403783,-0.4770027401742354,-0.6511734191311689,-2.1682375401847622,-4.340944364837284,25.44573610151229,0.47999954223633523,0.6206063601783143,0.609499359130858,-0.17671073014884797,1.3957094484105639,0.216394314491005,1.002604403770711,0.0691995239257821,94.13410678589543,27.235885707457044,0.39310504463985124,10,-0.7900009155273438,-1.6700000762939453,-3.0662498474121094,-4.5475006103515625,1.3600006103515625,4,0.043433529512629576,-1.0521581063330092,38.560001373291016,1.8421044177996933,37.63000106811523,-1.9431868427213062,37.76499938964844,0.043433529512629576
5365,2013-10-14,39.04999923706055,39.15999984741211,38.625,38.77000045776367,5986600.0,0.0035980311024788048,1.1399993896484375,0.9333316379080147,60.18392735942021,55.399369771048754,-0.5905292090860144,-0.7152173440125438,-2.2934474764409316,-4.415064342522143,25.356306799130408,0.5349998474121094,0.4746486233282923,0.6779987335205107,-0.10773202374384283,1.4637294907848641,0.28513335488833036,1.070864112152691,-1.8250007629394531,94.31521796987279,24.651139621170472,0.39286537863217713,10,-0.8575000762939453,-1.552499771118164,-3.206249237060547,-4.372499465942383,0.9099998474121094,0,0.037003834137155245,2.000035763247347,38.90999984741211,-1.0521581063330092,38.560001373291016,1.8421044177996933,37.63000106811523,0.037003834137155245
5366,2013-10-15,38.35499954223633,38.95000076293945,38.29999923706055,38.915000915527344,8135200.0,-0.01779768779520552,1.0634934090620098,-2.0000136239782016,52.10467979547322,54.501260171723004,0.07732947871944873,0.006499701474851349,-1.5872383947321396,-3.652528143877994,25.057712919066113,0.75,0.3221153302966613,-0.03375091552734233,-0.8019743876686576,0.7344725566139729,-0.41786265159799996,0.3503608205433153,-1.0913010406494124,58.39794657061916,-13.688829348544964,0.3841117360706587,10,-0.16250038146972656,-0.5424995422363281,-2.511249542236328,-3.565000534057617,1.490001678466804,1,0.0508408495949042,1.1399993896484375,39.04999923706055,2.000035763247347,38.90999984741211,-1.0521581063330092,38.560001373291016,0.0508408495949042
5367,2013-10-16,39.02000045776367,39.11000061035156,38.44499969482422,38.599998474121094,10104000.0,0.01733805040970071,1.2166612625328221,-0.7500017029856745,54.633624587700204,54.07571446199323,-0.5822781744494421,-0.6646171630428341,-2.21421228703268,-4.244162593097826,24.122608408907865,0.7550010681152344,0.2607847543272186,0.6135000228881822,-0.19684827172840613,1.4238483175047705,0.20832587557988802,1.0186741701964763,-1.7183759292602545,87.21468186505402,17.184194602422878,0.4051741473082941,10,-0.8275012969970703,-0.8575000762939453,-2.9750003814697266,-4.090000152587891,1.7449989318847656,2,0.043823656186872784,1.0634934090620098,38.35499954223633,1.1399993896484375,39.04999923706055,2.000035763247347,38.90999984741211,0.043823656186872784
5368,2013-10-17,39.36999893188477,39.42499923706055,38.724998474121094,38.834999084472656,6551000.0,0.008969719887623961,1.1705434609038166,1.2738031443856266,57.171906736611895,53.34975165927472,-0.8780341686358142,-0.9702438681272696,-2.511500114463054,-4.52519977510952,23.17263808471976,0.7000007629394531,0.23055948806383952,0.9037485122680735,-0.004980042988748323,1.8124770675248953,0.44938423463966615,1.3581127898964809,-2.0312068970031802,95.11108398437564,26.924098636837286,0.4543642776284108,10,-1.0450000762939524,-1.0450000762939524,-2.9712486267089915,-4.144998550415046,1.3050003051757741,3,0.030480081165752626,1.2166612625328221,39.02000045776367,1.0634934090620098,38.35499954223633,1.1399993896484375,39.04999923706055,0.030480081165752626
5369,2013-10-18,39.65499877929688,39.834999084472656,39.48500061035156,39.6349983215332,9050000.0,0.007239010798684387,-1.1875186266913036,0.037384043865478715,61.65337600933765,54.04673091458196,-1.1324060352722043,-1.190669990538332,-2.7514800331201883,-4.7338513011702545,22.557197776312453,0.4650001525878835,0.21470155000854163,1.1089984893798928,0.07857960903078975,2.1394173697289958,0.5937890492053413,1.6242079295544443,-2.232758456328135,88.27359458834862,20.02240563829335,0.5152094401745504,10,-1.125000000000007,-1.125000000000007,-3.153747558593757,-4.222497940063484,0.700000762939446,4,0.023704513184779286,1.1705434609038166,39.36999893188477,1.2166612625328221,39.02000045776367,1.0634934090620098,38.35499954223633,0.023704513184779286
5370,2013-10-21,39.72999954223633,39.95500183105469,39.334999084472656,39.55500030517578,6770200.0,0.0018913318685713776,-1.0162635917602765,8.749761586874634,61.499985885609284,56.62998914149846,-1.1215525019250165,-1.1638885571099138,-2.7774044938422477,-4.730015143063433,22.719891313327395,0.6200027465820312,0.22223590917973723,1.0814992904663114,0.006897970026905398,2.1561006109057175,0.5441986302466049,1.618799950686018,-2.1629936935773486,86.40471684848876,18.54005256096748,0.5373006602197042,10,-1.1399993896484375,-1.1399993896484375,-3.1537485122680664,-4.2324981689453125,1.0250015258788991,0,0.013591767474179672,-1.1875186266913036,39.65499877929688,1.1705434609038166,39.36999893188477,1.2166612625328221,39.02000045776367,0.013591767474179672
5371,2013-10-22,40.45000076293945,40.540000915527344,39.79999923706055,39.95000076293945,8419600.0,0.01812235663223971,1.1764745481268724,2.8571553133514986,66.25767035253688,59.30769545838017,-1.5875844564325092,-1.8051400349865077,-3.441046508797726,-5.363557708595714,22.619188423771675,0.8100013732910156,0.2042758550564372,1.6927505493164077,0.3665355394069181,3.0189655592258973,1.0296430443616629,2.3558580542711525,-2.691955235688816,95.70405249894391,28.127070954058652,0.6631075049547464,10,-1.147500991821289,-1.5675010681152344,-3.7012510299682617,-4.725000381469727,0.3600006103515625,1,-0.012113761909140375,-1.0162635917602765,39.72999954223633,-1.1875186266913036,39.65499877929688,1.1705434609038166,39.36999893188477,-0.012113761909140375
5372,2013-10-23,40.025001525878906,40.42499923706055,39.94499969482422,40.224998474121094,7892200.0,-0.010506779457219007,-1.666659602424448,-0.399993896484375,63.31658997865171,60.1398172093229,-0.8796296352179098,-1.3007322813236257,-2.9587900762060215,-4.856248162210356,22.513043424931777,0.5050010681152344,0.24274086249397442,1.1750011444091797,-0.23509748987555668,2.585099778693916,0.4699518272668115,1.8800504615515479,-1.9887604598006021,71.62541614823284,2.640098175038844,0.705049317142367,10,-0.6050014495849609,-1.1425018310546875,-3.276251792907715,-4.30000114440918,0.7049980163574219,2,-0.004497196709896234,1.1764745481268724,40.45000076293945,-1.0162635917602765,39.72999954223633,-1.1875186266913036,39.65499877929688,-0.004497196709896234
5373,2013-10-24,39.525001525878906,39.72000122070313,39.25500106811523,39.68000030517578,13504600.0,-0.012492191903521022,2.957437828712303,0.7750057221332113,56.647872898304,59.27440373373833,-0.25518442112310424,-0.7663857417432638,-2.393428411430662,-4.27497185523697,21.816179434709994,0.770000457763679,0.41145826688191534,0.6282510757446289,-0.8073204260759965,2.0638225775652543,-0.08953467516568026,1.346036826654938,-1.2383844748556996,21.011711270428364,-42.74679339142282,0.7177857509103125,10,-0.10500144958496094,-0.6425018310546875,-2.5212507247924805,-3.5450000762939453,1.0099983215332031,3,0.031372493760883025,-1.666659602424448,40.025001525878906,1.1764745481268724,40.45000076293945,-1.0162635917602765,39.72999954223633,0.031372493760883025
5374,2013-10-25,39.97999954223633,40.0,39.6349983215332,39.73500061035156,7251800.0,0.011511650823327946,1.5614166588588025,-1.5806507186454026,62.12832793763232,59.49044824242856,-0.6061885502975315,-1.178224288018825,-2.758537974325016,-4.6373188882138265,21.08889090240925,0.47499847412109375,0.5972165736193631,1.0174991607666044,-0.4919357965548983,2.526934118088107,0.26278168210585306,1.7722166394273557,-1.4680441047627113,56.42012141722724,-8.461157365234222,0.7547174786607522,10,-0.5599994659423828,-1.0974998474121094,-2.8287506103515625,-3.9449996948242188,0.2950019836425781,4,0.017383684411751865,2.957437828712303,39.525001525878906,-1.666659602424448,40.025001525878906,1.1764745481268724,40.45000076293945,0.017383684411751865
5375,2013-10-28,39.35499954223633,40.21500015258789,39.26499938964844,40.099998474121094,11242800.0,-0.01563281658719695,-1.054057397838199,-3.040825223822499,62.51969677036041,60.64767235074936,0.07445533375695135,-0.5108982843805094,-2.048575221139899,-3.927790471262739,20.456073244234258,0.9500007629394531,0.6470570456402669,0.3489992141723661,-1.1526192552788217,1.850617683623554,-0.4018100205532278,1.09980844889796,-0.64023955695734,7.781983345950548,-62.18722534202436,0.7508092347255934,10,0.13750076293945312,-0.4724998474121094,-2.046250343322754,-3.3199996948242188,0.3950004577636719,0,0.02540973222288523,1.5614166588588025,39.97999954223633,2.957437828712303,39.525001525878906,-1.666659602424448,40.025001525878906,0.02540973222288523
5376,2013-10-29,39.810001373291016,39.810001373291016,39.525001525878906,39.60499954223633,7898400.0,0.011561474688022155,1.7804614812058057,-0.2751706375417953,66.34183585930802,61.948584714261344,-0.17036535430779054,-0.9159901879341348,-2.4048054561449987,-4.310886746596033,19.637584100994815,0.4550018310546875,0.6420931517724568,0.7425010681152315,-0.7861635468940733,2.2711656831245364,-0.021831239389420887,1.506833375619884,-0.9127172949871891,47.4359977568244,-27.34362235618992,0.7643323075046533,10,-0.17750167846679688,-0.9275016784667969,-2.326251983642578,-3.7750015258789062,0.049999237060546875,1,0.023737745848414482,-1.054057397838199,39.35499954223633,1.5614166588588025,39.97999954223633,2.957437828712303,39.525001525878906,0.023737745848414482
5377,2013-10-30,40.415000915527344,40.42499923706055,39.88000106811523,40.31499862670898,17518800.0,0.015197174613569064,8.08338366659261,0.4878116858950849,64.61781166750737,62.77590748436084,-0.6220941194725427,-1.452098692697966,-2.9079308581234358,-4.848275113013827,19.388984587856694,0.6149978637695312,0.6745931259136384,1.2565006256103501,-0.36744883012531204,2.8804500813460123,0.4445258977425226,2.0684753534781777,-1.3534451535011627,99.1454412666119,23.33522365086594,0.8119747278678311,10,-0.5174999237060547,-1.532501220703125,-2.891251564025879,-4.380001068115234,-0.44499969482421164,2,0.009773610016470702,1.7804614812058057,39.810001373291016,-1.054057397838199,39.35499954223633,1.5614166588588025,39.97999954223633,0.009773610016470702
5378,2013-10-31,40.525001525878906,40.810001373291016,39.28499984741211,39.34500122070313,20491600.0,0.0027217767625806744,-1.3461506860570207,11.799732977302162,63.22687796529468,62.95074103502274,-0.6157842477244344,-1.4730157992049016,-2.9134845616696836,-4.883829811553014,18.650583326349455,1.5250015258789062,0.8097031813248776,1.2620012283325224,-0.433331443809962,2.9573339004750068,0.4143348922612802,2.1096675644037646,-1.3156012485026096,81.55343161824436,7.728068560116299,0.8476663360712404,10,-0.49250030517578125,-1.5075016021728516,-3.0012521743774414,-4.490001678466797,-0.6599998474121094,3,0.005058556659806923,8.08338366659261,40.415000915527344,1.7804614812058057,39.810001373291016,-1.054057397838199,39.35499954223633,0.005058556659806923
5379,2013-11-01,40.185001373291016,40.77000045776367,39.834999084472656,40.77000045776367,12005200.0,-0.0083898862377777,2.196590894270772,-0.495761807778104,59.00080952651774,62.673054772901466,-0.21534252395333908,-1.0709679451234706,-2.490016467203816,-4.462860964977224,17.872277943139007,0.9350013732910156,0.8844504867401426,0.8477510452270494,-0.8736365404711108,2.5691386309252096,-0.01294274762203429,1.708444838076133,-0.9000015258789062,59.54697750442578,-11.203797107087624,0.8606937928490817,11,-0.15250015258789062,-1.167501449584961,-2.6350021362304688,-4.150001525878906,-1.4950027465820384,4,0.008709679287300487,-1.3461506860570207,40.525001525878906,8.08338366659261,40.415000915527344,1.7804614812058057,39.810001373291016,0.008709679287300487
5380,2013-11-04,40.185001373291016,40.38999938964844,40.10499954223633,40.375,8283800.0,0.0,1.5909382531948466,0.3247844855693363,66.31017497286874,62.678888619605,-0.1609373426826224,-0.9831530299683209,-2.405955919497771,-4.393205327954647,17.164651148010577,0.2849998474121094,0.9235615703465854,0.7600009918212862,-0.9455108214124124,2.465512805054985,-0.09275491479556308,1.6127568984381355,-0.9000015258789062,59.01643444980864,-12.747609028268926,0.852755906616848,11,-0.15250015258789062,-1.167501449584961,-2.6087522506713867,-4.150001525878906,-1.9850006103515625,0,0.002239645377932309,2.196590894270772,40.185001373291016,-1.3461506860570207,40.525001525878906,8.08338366659261,40.415000915527344,0.002239645377932309
5381,2013-11-05,40.99499893188477,41.16999816894531,40.07500076293945,40.18000030517578,10090200.0,0.020156713473005405,-1.136585075382308,-4.2894974601963956,67.15898711287934,63.105821634519174,-0.9895597220104548,-1.6219163729212127,-3.119296771192019,-5.125176051011955,17.770195163191143,1.0949974060058594,0.937636429831457,1.408498573303227,-0.2461158605528979,3.0631130071593518,0.5811913563751645,2.2358057902312893,-1.5269989013671932,90.71621257900111,20.04294206498369,0.8273072169280639,11,-0.7824993133544993,-1.7975006103515696,-3.418749809265144,-4.959999084472663,-2.754997253417976,1,-0.0303695319995837,1.5909382531948466,40.185001373291016,2.196590894270772,40.185001373291016,-1.3461506860570207,40.525001525878906,-0.0303695319995837
5382,2013-11-06,40.56499862670898,41.25,40.48500061035156,41.19499969482422,8562200.0,-0.010489091752149182,1.0675612283297333,-0.7730087480750978,60.23993043978516,63.504939139128204,-0.5307159137517417,-1.0126799710997858,-2.567919039476145,-4.622290136663636,19.33426489385269,0.7649993896484375,0.9414214161423686,0.8317483901977454,-0.5975073046624999,2.2610040850579907,0.11712054276762274,1.546376237627868,-0.8587188568115138,65.13988192881914,-2.3412860309176438,0.7146278474301231,11,-0.3074989318847585,-1.3274993896484304,-2.9887495040893484,-4.529998779296868,-2.3899993896484304,2,-0.017379466047688363,-1.136585075382308,40.99499893188477,1.5909382531948466,40.185001373291016,2.196590894270772,40.185001373291016,-0.017379466047688363
5383,2013-11-07,39.53499984741211,40.67499923706055,39.5,40.650001525878906,13283200.0,-0.025391317987588757,1.0171710920539494,1.7698409334487633,49.08815373814351,62.056030894740545,0.5597097346793873,0.09919420311706517,-1.4389040644986366,-3.533197613878656,19.34803178512922,1.1749992370605469,0.8202817030729861,-0.2470003128051772,-1.5703473824205574,1.076346756810203,-0.9086738476128673,0.4146732220025129,1.7150001525878906,1.9999912806919644,-60.25476149056754,0.6616735348076891,11,0.7224998474121094,-0.2975006103515625,-2.0037498474121094,-3.5,-1.3050003051757812,3,0.011002943593523273,1.0675612283297333,40.56499862670898,-1.136585075382308,40.99499893188477,1.5909382531948466,40.185001373291016,0.011002943593523273
5384,2013-11-08,40.599998474121094,40.625,39.70000076293945,39.75500106811523,11487800.0,0.026938121432134032,1.0670363440301085,-0.7578440663585326,55.746363311562156,61.30343828820741,-0.45605200032238713,-0.8777025165095012,-2.39401580997486,-4.526801025794413,19.024498951941013,1.0900001525878906,0.7683247508381896,0.7334983825683565,-0.5710973317582102,2.0380940968949233,0.08120052540507317,1.38579623973164,0.6500015258789062,62.8570556640625,3.506039450256644,0.6522978571632834,11,-0.33249855041503906,-1.3624992370605469,-3.0687484741210938,-4.564998626708984,-2.5550003051757812,4,-0.01810337003147411,1.0171710920539494,39.53499984741211,1.0675612283297333,40.56499862670898,-1.136585075382308,40.99499893188477,-0.01810337003147411
5385,2013-11-11,40.49499893188477,40.709999084472656,40.4900016784668,40.599998474121094,5133600.0,-0.002586195718781825,-2.8262398407696137,-0.12426019475329851,50.3234953735445,59.52362267867814,-0.19259066311391138,-0.6945042028799264,-2.1674452879218506,-4.3407915446780905,18.428279073919203,0.21999740600585938,0.801428756659547,0.5562488555908303,-0.7176422688775332,1.8301399800591938,-0.08069670664335149,1.193194417825012,0.7200010681152307,56.85708182198701,2.0175463029000937,0.6369455622341833,11,-0.22749900817871804,-1.2574996948242259,-2.8537483215332102,-4.459999084472663,-1.654998779296882,0,-0.04457341283579053,1.0670363440301085,40.599998474121094,1.0171710920539494,39.53499984741211,1.0675612283297333,40.56499862670898,-0.04457341283579053
5386,2013-11-12,40.30500030517578,40.525001525878906,40.060001373291016,40.38000106811523,6613000.0,-0.004691903487356042,1.547934324801689,0.7142960944595629,52.083326237535516,58.13090207534793,0.08382249928237684,-0.369890437715128,-1.872985458698487,-4.065834098269114,18.25835762193786,0.4650001525878906,0.7540049292505415,0.2687501907348633,-0.7719015952047386,1.3094019766744651,-0.25157570223493764,0.7890760837046642,0.8756996948242204,46.00001743861607,-6.438777073296755,0.5203258929698017,11,-0.03750038146972656,-1.0675010681152344,-2.5924997329711914,-4.162500381469727,-1.7299995422363281,1,-0.052226759119165966,-2.8262398407696137,40.49499893188477,1.0670363440301085,40.599998474121094,1.0171710920539494,39.53499984741211,-0.052226759119165966
5387,2013-11-13,40.72999954223633,40.75,39.59500122070313,39.61999893188477,12519000.0,0.010544578435494278,1.008690863978015,-14.799857586085434,59.06696250455666,57.66868924637704,-0.32608671853787996,-0.6958909849723085,-2.1951354547276196,-4.397111814079871,18.080412322911936,1.154998779296868,0.7649514132201745,0.6082494735717745,-0.35926081180008396,1.575759758943633,0.12449433088584527,1.0920046162577037,0.4170864577636735,98.39996337890625,40.25146186909648,0.48375514268592973,11,-0.3549995422363281,-1.4925003051757812,-2.9262495040893555,-3.7574996948242188,-1.8999977111816406,2,-0.061134247280986265,1.547934324801689,40.30500030517578,-2.8262398407696137,40.49499893188477,1.0670363440301085,40.599998474121094,-0.061134247280986265
5388,2013-11-14,40.56999969482422,40.77000045776367,40.39500045776367,40.76499938964844,7647600.0,-0.00392830467003058,2.658503907703759,-0.17567530414461588,54.64567439999566,57.18478534343014,-0.17772199028740232,-0.46523333820715607,-1.9305744025191842,-4.149197332505047,17.489868782358425,0.375,0.7063682670352236,0.38824958801269815,-0.5305779930384489,1.3070771690638452,-0.07116420251287536,0.8476633785382717,0.5441445851757862,82.97864742110055,23.594841054924743,0.4594137905255736,11,-0.19499969482421875,-0.9125003814697266,-2.890000343322754,-3.5974998474121094,-1.4099998474121094,3,-0.059033780522044665,1.008690863978015,40.72999954223633,1.547934324801689,40.30500030517578,-2.8262398407696137,40.49499893188477,-0.059033780522044665
5389,2013-11-15,40.59500122070313,40.724998474121094,40.38999938964844,40.625,6445400.0,0.0006162564965979112,1.91308963046507,0.15384013459051873,60.782630444488845,56.5706137291657,-0.15471928441436944,-0.4386934947579917,-1.840831222977549,-4.0937089450797615,16.399199269739228,0.33499908447265625,0.6227114292042444,0.36625099182129617,-0.535126770002897,1.2676287536454893,-0.08443788909080041,0.8169398727333927,0.4868601736968756,85.10643823920005,18.402408265848038,0.45068888091209686,11,-0.2200012207031321,-0.8200016021728587,-2.9150018692016673,-3.6225013732910227,-1.3100013732910227,4,-0.058258445802451986,2.658503907703759,40.56999969482422,1.008690863978015,40.72999954223633,1.547934324801689,40.30500030517578,-0.058258445802451986
5390,2013-11-18,40.27000045776367,40.66999816894531,40.10499954223633,40.5099983215332,8316400.0,-0.008005930611321488,1.0178610354223434,8.000254323501386,54.09252210082753,55.11878428338217,0.20518383811320717,-0.07500867077378359,-1.4165200445703192,-3.6884127848680492,15.66776990991216,0.5649986267089844,0.5340415188245942,0.014250183105467329,-0.8560381133128843,0.8845384795238189,-0.42089396510370847,0.4493943313146431,0.7802237087483377,57.44678088039997,-11.21143679443334,0.4351441482091753,11,0.10499954223632812,-0.49500083923339844,-2.590001106262207,-3.2975006103515625,-0.8300018310546946,0,-0.055252104880207376,1.91308963046507,40.59500122070313,2.658503907703759,40.56999969482422,1.008690863978015,40.72999954223633,-0.055252104880207376
5391,2013-11-19,39.959999084472656,40.459999084472656,39.93000030517578,40.00500106811523,8726000.0,-0.0076980722564469195,-9.095258855585831,0.18750993419585685,45.727679889047785,53.5063119999669,0.39440707533218955,0.20701452757106154,-1.0374546633216681,-3.2976664366139232,14.342074806560124,0.529998779296875,0.4901118432733327,-0.2712511062622056,-1.1460910731911014,0.6035888606666902,-0.708671089726657,0.16616887720224582,1.0592205987091106,31.063668150340956,-32.34443381112446,0.4374199834644488,11,0.1750011444091797,-0.1849994659423828,-2.114999771118164,-2.914999008178711,-0.6749992370605469,1,-0.028028001940569758,1.0178610354223434,40.27000045776367,1.91308963046507,40.59500122070313,2.658503907703759,40.56999969482422,-0.028028001940569758
5392,2013-11-20,39.84500122070313,40.125,39.65999984741211,40.06499862670898,8733800.0,-0.0028778244845908407,1.7352937876560939,4.888615749767346,43.62100333088572,52.89885084360493,0.44313297085101766,0.32447162191662926,-0.8721642809142125,-3.107600541089731,13.061621671411755,0.4650001525878906,0.3980774379650498,-0.37724895477294496,-1.264636409027439,0.510138499481549,-0.8209426819001919,0.06644477235430202,1.1438340688149964,16.66678122207776,-42.610037739841125,0.44369372712724614,11,0.33749961853026633,0.0024986267089772696,-1.8425016403198313,-2.800001144409187,-0.5699996948242259,2,-0.031873520362795116,-9.095258855585831,39.959999084472656,1.0178610354223434,40.27000045776367,1.91308963046507,40.59500122070313,-0.031873520362795116
5393,2013-11-21,40.76499938964844,40.82500076293945,39.875,39.900001525878906,13131800.0,0.023089425041033396,-1.0765023221685803,-3.931854831718102,54.906927073348776,52.80558015047011,-0.31742162033808796,-0.5247711613474166,-1.7346558386092639,-3.950809818587061,12.57794199849672,0.979999542236321,0.25222224022131456,0.48074932098388956,-0.3742003102023759,1.335698952170155,0.05327450539075329,0.9082241365770258,0.1940591940793297,94.84967157610724,34.136136344318146,0.4274748155931334,11,-0.5549983978271484,-0.7775001525878906,-2.5874996185302734,-3.719999313354492,-1.5699996948242188,3,-0.047467130812348546,1.7352937876560939,39.84500122070313,-9.095258855585831,39.959999084472656,1.0178610354223434,40.27000045776367,-0.047467130812348546
5394,2013-11-22,40.67499923706055,40.849998474121094,40.54999923706055,40.849998474121094,7919200.0,-0.0022077800548365722,2.428577656675749,-0.2023117563526994,54.08332072362355,53.22333852270111,-0.24100839978087407,-0.4005711984042648,-1.585397351198928,-3.7878361850345925,11.727459705159074,0.2999992370605469,0.1782056570895918,0.355999183654788,-0.5033671609137684,1.2153655282233444,-0.07368398862949022,0.7856823559390662,0.25487817499266185,85.29416478870078,23.359425142197814,0.42968317228427666,11,-0.4524993896484375,-0.4224987030029297,-2.3500003814697266,-3.497499465942383,-2.0900001525878906,4,-0.03724645158119788,-1.0765023221685803,40.76499938964844,1.7352937876560939,39.84500122070313,-9.095258855585831,39.959999084472656,-0.03724645158119788
5395,2013-11-25,40.35499954223633,40.7400016784668,40.25500106811523,40.685001373291016,9001200.0,-0.007867232964386961,1.2045359966708604,1.885732970027248,44.19237724416573,52.346566412326695,0.06374770436872268,-0.0019107219298888367,-1.2033166809736997,-3.399336037282133,11.585367048285871,0.4850006103515696,0.2576725866681713,-0.014000511169435015,-0.743805664690413,0.715804642351543,-0.37890308792992045,0.3509020655910504,0.5462803215758143,58.40340309856356,0.10481005809432986,0.3649025767604886,11,-0.13249969482421875,-0.10249900817871094,-1.8250007629394531,-2.9724998474121094,-1.8800010681152344,0,-0.026514674934002613,2.428577656675749,40.67499923706055,-1.0765023221685803,40.76499938964844,1.7352937876560939,39.84500122070313,-0.026514674934002613
5396,2013-11-26,40.75500106811523,40.82500076293945,40.20500183105469,40.43000030517578,8767800.0,0.009912068651128259,1.666661197568439,-0.9848453322235878,51.73360026953504,51.531748386213174,-0.29693416334652767,-0.3451829677264371,-1.5482044211752495,-3.732366325695615,11.387054937792957,0.6199989318847656,0.20910498617822526,0.33875102996825746,-0.3603897897945316,1.0378918497310465,-0.010819379913137084,0.688321439849652,0.11825319842067472,92.0170154928172,33.15517840346982,0.3495704098813943,11,-0.5000019073486257,-0.5025005340576101,-2.1650009155273366,-3.312499999999993,-2.670001983642571,1,-0.03226603869322542,1.2045359966708604,40.35499954223633,2.428577656675749,40.67499923706055,-1.0765023221685803,40.76499938964844,-0.03226603869322542
5397,2013-11-27,40.810001373291016,40.95500183105469,40.599998474121094,40.69499969482422,4752000.0,0.0013495351180059512,-1.32785942092427,0.35385048769323635,64.15096895909932,52.58789222611358,-0.37927791243215836,-0.389018724733738,-1.5671089793191442,-3.7181182629500142,10.366633773745669,0.35500335693359375,0.22009851133412184,0.37400131225585653,-0.34696693193378536,1.0949695564454984,0.013517190161039139,0.7344854343506739,-1.3100013732910156,86.57405445117902,19.67193375571665,0.36048412209482056,11,-0.5025005340576172,-0.5575008392333984,-1.7175016403198242,-3.075000762939453,-2.2050018310546875,2,-0.037368328217626035,1.666661197568439,40.75500106811523,1.2045359966708604,40.35499954223633,2.428577656675749,40.67499923706055,-0.037368328217626035
5398,2013-11-29,40.72999954223633,41.185001373291016,40.685001373291016,40.92499923706055,4387200.0,-0.001960348648923249,-2.5088207736581447,-1.6956247719507744,51.846605841037686,51.595000603507906,-0.3064162618785744,-0.30869864727401364,-1.435400177939627,-3.568390750125289,10.11008408934716,0.5,0.2304306519025019,0.2837495803833008,-0.4482901752575188,1.0157893360241204,-0.08227029743711256,0.6497694582037141,-1.200899505615233,53.57122004196169,-13.270751715022719,0.3660198778204108,11,-0.3074989318847656,-0.47749900817871094,-1.578749656677246,-2.9949989318847656,-1.7150001525878906,4,-0.03572300595900113,-1.32785942092427,40.810001373291016,1.666661197568439,40.75500106811523,1.2045359966708604,40.35499954223633,-0.03572300595900113
5399,2013-12-02,40.53499984741211,40.84500122070313,40.45500183105469,40.74499893188477,5773200.0,-0.0047876183897819224,-1.1081326294952545,1.076920067295314,50.55402920726156,51.20183472644501,-0.13502181357378618,-0.09078827375496701,-1.1861860485058031,-3.313991033504074,9.96229520346481,0.3899993896484446,0.14555931404214562,0.07124996185302734,-0.651164300231585,0.7936642239376397,-0.28995716918927883,0.4324570928953335,-0.9396637573242188,33.67328270423237,-33.00937203438594,0.3612071310423058,12,-0.11249923706054688,-0.2775001525878906,-1.3837499618530273,-2.799999237060547,-1.7350006103515625,0,-0.03305785512845982,-2.5088207736581447,40.72999954223633,-1.32785942092427,40.810001373291016,1.666661197568439,40.75500106811523,-0.03305785512845982
5400,2013-12-03,40.275001525878906,40.58000183105469,40.14500045776367,40.36999893188477,7893200.0,-0.006414168558330546,-1.4507151223391108,0.45237057220710297,49.59240792378899,51.631248952527365,0.14053977080723,0.185825728610169,-0.8616262669250432,-2.9985353242161707,9.963471331201838,0.4350013732910156,0.10039396028772529,-0.19324836730957173,-0.9094461417615705,0.522949407142427,-0.5513472545355711,0.16485051991642763,-0.616078824462889,12.500091699372776,-54.452478646892644,0.3580988872259979,12,0.14749908447265625,-0.0175018310546875,-1.1237516403198242,-2.5400009155273438,-1.44000244140625,1,-0.0419615736158403,-1.1081326294952545,40.53499984741211,-2.5088207736581447,40.72999954223633,-1.32785942092427,40.810001373291016,-0.0419615736158403
5401,2013-12-04,39.75,40.36000061035156,39.72000122070313,40.19499969482422,10204600.0,-0.013035419143102023,-1.5346648335876911,4.684335220655796,37.0370519878293,50.899698803298875,0.7069652289216961,0.6458876988120466,-0.29601432955647056,-2.4200872595195975,9.226785307995696,0.6399993896484304,-0.004574516229077119,-0.6559999465942354,-1.3954704100299296,0.08347051684145868,-1.0257351783120825,-0.2862647148763884,-0.030034151708981938,2.047698032240874,-58.41015754046449,0.36973523171784567,12,0.7025012969970703,0.5174999237060547,-0.5625,-2.0149993896484375,-2.1899986267089844,2,-0.03207551008500398,-1.4507151223391108,40.275001525878906,-1.1081326294952545,40.53499984741211,-2.5088207736581447,40.72999954223633,-0.03207551008500398
5402,2013-12-05,39.86000061035156,40.125,39.665000915527344,39.77999877929688,6569200.0,0.002767310952240587,-1.9677594014569797,-0.17977951891918098,40.48259456452151,49.29699519120696,0.6697470963707701,0.5063217063779177,-0.3599039230676624,-2.4743413266048435,8.387741632078033,0.45999908447265625,-0.038754967344218016,-0.5107494354248061,-1.2847156083074438,0.2632167374578316,-0.897732521866125,-0.12376634898348726,1.3250007629394531,12.82892342750446,-42.93037942544022,0.38698308644131946,12,0.5650005340576172,0.4074993133544922,-0.6025009155273438,-2.125,-2.1300010681152344,3,-0.044530895602092446,-1.5346648335876911,39.75,-1.4507151223391108,40.275001525878906,-1.1081326294952545,40.53499984741211,-0.044530895602092446
5403,2013-12-06,39.97000122070313,40.375,39.85499954223633,40.29999923706055,6721200.0,0.002759674075945684,1.1666706403134413,-4.124880793439148,41.8086553075754,47.933143478312715,0.4862511824100366,0.4538504046568548,-0.4351045814076997,-2.5168514798692527,8.846204637787702,0.5200004577636719,0.010587969366326888,-0.4224988937377887,-1.1180520157977227,0.2730542283221453,-0.7702754547677557,-0.07472233270782169,1.1846001434326112,25.84747680470739,-25.11733189669794,0.34777656102996685,12,0.4549999237060476,0.2974987030029226,-0.5800008773803782,-2.2350006103515696,-1.875,4,-0.034150653909907236,-1.9677594014569797,39.86000061035156,-1.5346648335876911,39.75,-1.4507151223391108,40.275001525878906,-0.034150653909907236
5404,2013-12-09,39.8650016784668,40.22999954223633,39.80500030517578,40.13000106811523,7920600.0,-0.002626958694761039,-1.2077759942928483,0.8030332805437668,44.36719552465599,47.952567731700526,0.5188300180676393,0.5280351585757899,-0.2982255600679693,-2.346522323296803,9.35412143637937,0.4249992370605469,0.0847709472283924,-0.4907485961914091,-1.2171253590702094,0.23562816668739117,-0.8539369776308092,-0.12756021475200896,1.2598076766967807,21.857985008046292,-27.118395236723607,0.3631883814393994,12,0.5599994659423828,0.5099983215332031,-0.34000110626220703,-1.9950008392333984,-2.220001220703125,0,-0.021322018136963772,1.1666706403134413,39.97000122070313,-1.9677594014569797,39.86000061035156,-1.5346648335876911,39.75,-0.021322018136963772
5405,2013-12-10,38.68999862670898,39.53499984741211,38.34000015258789,39.49499893188477,26320600.0,-0.029474551669027016,1.700557763428995,3.0377439972362725,35.7623359617093,46.17798280860878,1.601198280669898,1.6452304727600833,0.9014634541084234,-1.1148338920403873,10.357735997521262,1.5250015258789062,-0.01873443250881479,-1.5755016326904396,-2.6115515468366013,-0.539451718544278,-2.0935265897635205,-1.0574766756173588,2.4056145596618776,17.198943506859546,-32.6369818007643,0.5180249570730793,12,1.0725021362304759,1.105001449584968,0.8350019454956126,-0.8199977874755788,-1.2399978637695241,1,0.0028431277915743625,-1.2077759942928483,39.8650016784668,1.1666706403134413,39.97000122070313,-1.9677594014569797,39.86000061035156,0.0028431277915743625
5406,2013-12-11,38.20000076293945,39.0,38.14500045776367,38.79999923706055,15752000.0,-0.01266471649423273,-1.408452520389852,0.7453394368466313,32.988630078731774,42.71550071079016,1.8893395855437376,2.0758722640006724,1.4078997915201015,-0.5722606692711167,11.839556675022008,0.8549995422363281,-0.13324691055177595,-1.960249519348146,-3.3475470838677808,-0.5729519548285111,-2.65389830160796,-1.266600737088332,2.785387902080082,2.4663819043041086,-49.43511112848821,0.6936487822598157,12,1.4650001525878906,1.4974994659423828,1.3249998092651367,-0.3299999237060547,-1.375,2,0.01662299237829501,1.700557763428995,38.68999862670898,-1.2077759942928483,39.8650016784668,1.1666706403134413,39.97000122070313,0.01662299237829501
5407,2013-12-12,38.2400016784668,38.54499816894531,38.0,38.13999938964844,9651000.0,0.001047144364618724,-1.8684033529086985,-0.16667090522996325,18.07845629887133,38.9634840949939,1.6164314942037805,1.9391852783463932,1.3846575403444845,-0.5480622619036097,12.84979072905358,0.5449981689453125,-0.1626874623916308,-1.7957487106323242,-3.3980207844249506,-0.19347663683969785,-2.596884747528641,-0.9946126737360075,2.574963694117386,10.105333830180921,-34.861364642340206,0.8011360368963143,12,1.1824989318847656,1.3849983215332031,1.4649972915649414,-0.19000244140625,-1.44000244140625,3,-0.017782433978257184,-1.408452520389852,38.20000076293945,1.700557763428995,38.68999862670898,-1.2077759942928483,39.8650016784668,-0.017782433978257184
5408,2013-12-13,38.17499923706055,38.46500015258789,38.04499816894531,38.415000915527344,8041000.0,-0.0016998545646731422,1.4705987950049928,-2.3999618539004386,18.1934484405395,35.36786400980257,1.4314225035271022,1.9136756333724918,1.4711669018659848,-0.41020394197920496,13.944288604638583,0.4200019836425781,-0.2859386811167326,-1.7410011291503906,-3.5230597383924547,0.041057480091673426,-2.632030433771426,-0.849971824529355,2.4147689057169046,7.847501030652724,-30.695411793800403,0.8910293046210337,12,1.1150016784667969,1.417501449584961,1.572500228881836,-0.08499908447265625,-1.4799995422363281,4,-0.011656835722794412,-1.8684033529086985,38.2400016784668,-1.408452520389852,38.20000076293945,1.700557763428995,38.68999862670898,-0.011656835722794412
5409,2013-12-16,38.22999954223633,38.4900016784668,37.95500183105469,38.01499938964844,9345400.0,0.00144074148722928,-2.1940740403338763,-0.8958277040451402,21.009617386236016,32.1919983945189,1.1343637156551907,1.7627899190023726,1.4302130218451197,-0.4037432537894574,15.120800978891879,0.5349998474121094,-0.49606209546506363,-1.5677507400512667,-3.4699171605341306,0.3344156804315972,-2.518833950292695,-0.6166675298098383,2.1525871491189292,17.404940280597895,-17.85634340516656,0.9510832102414315,12,0.9350013732910156,1.3400020599365234,1.5174999237060547,-0.1399993896484375,-0.7399978637695312,0,-0.003531214312049613,1.4705987950049928,38.17499923706055,-1.8684033529086985,38.2400016784668,-1.408452520389852,38.20000076293945,-0.003531214312049613
5410,2013-12-17,38.04499816894531,38.290000915527344,37.95500183105469,38.290000915527344,7003600.0,-0.004839167551823453,1.7346557468937813,-1.1395468497720054,10.724691203772139,29.268402751845883,1.0837400666598782,1.8683438650802486,1.6361049484824406,-0.19916746737564495,15.985629177752186,0.33499908447265625,-0.6524870564750671,-1.6415019989013686,-3.6825654042233182,0.399561406420581,-2.6620337015623434,-0.6209702962403938,2.0948300363798893,8.612104840476016,-18.66567649308565,1.0205317026609748,12,1.1200027465820312,1.525003433227539,1.7075014114379883,0.045001983642578125,-0.9399986267089844,1,-0.010513805504875684,-2.1940740403338763,38.22999954223633,1.4705987950049928,38.17499923706055,-1.8684033529086985,38.2400016784668,-0.010513805504875684
5411,2013-12-18,38.84000015258789,38.84500122070313,38.04999923706055,38.06499862670898,10252000.0,0.020896360149952775,1.0254733118220862,-3.1632360726185946,26.491688714167964,27.713857657362155,0.1632469136503616,1.0383699373862854,0.8931004756957179,-0.9625083349305328,16.2717740709525,0.8000030517578196,-0.7860502877878588,-0.7905000686645494,-2.8612108494887494,1.2802107121596507,-1.8258554590766494,0.24485532174755065,1.0813454153102597,99.43808184888566,76.3701714813497,1.0353553904120996,12,0.3250007629394531,0.7300014495849609,0.9124994277954102,-0.6324996948242188,-1.8950004577636719,2,-0.035787831724707675,1.7346557468937813,38.04499816894531,-2.1940740403338763,38.22999954223633,1.4705987950049928,38.17499923706055,-0.035787831724707675
5412,2013-12-19,38.57500076293945,39.25,38.5099983215332,39.11999893188477,11402200.0,-0.006822847286492073,-1.1925876528697696,-0.7032220592433651,25.371485471042433,25.88750545330294,0.25345354300399947,1.268375980429667,1.212442201410802,-0.6629159259461375,15.980480465592587,0.7400016784667969,-0.9168474894205545,-0.9919994354248018,-3.1123111441005307,1.128312273250927,-2.0521552897626663,0.06815641891306257,1.1497104312743502,47.87643309099907,27.48278261892787,1.0601558543378637,12,0.5174999237060547,0.9950008392333984,1.1774988174438477,-0.36750030517578125,-2.795001983642578,3,-0.04536616890183698,1.0254733118220862,38.84000015258789,1.7346557468937813,38.04499816894531,-2.1940740403338763,38.22999954223633,-0.04536616890183698
5413,2013-12-20,38.83000183105469,38.9900016784668,38.61999893188477,38.7599983215332,12707400.0,0.0066105265864369045,-1.1142875826966916,-0.12844723800990956,30.777964426622546,24.37759088685478,-0.20144654174712429,0.9075051955966487,0.9858857488421222,-0.8763804780713045,16.819052789153222,0.41500091552734375,-0.9541777473449997,-0.6402484893798857,-2.7062862445635787,1.4257892658038074,-1.6732673669717286,0.3927703882119573,0.717738426843205,67.56766310431371,46.835696846752455,1.033018877591846,12,-0.08500099182128906,0.7399997711181641,0.9762477874755859,-0.4725017547607422,-2.875,4,-0.052279229932217675,-1.1925876528697696,38.57500076293945,1.0254733118220862,38.84000015258789,1.7346557468937813,38.04499816894531,-0.052279229932217675
5414,2013-12-23,39.15999984741211,39.16999816894531,38.67499923706055,38.98500061035156,7621600.0,0.008498532083341281,4.077019386896727,2.4998637676420903,37.6248665281919,24.584538727575065,-0.717409106511937,0.4829487622603281,0.6774701969733172,-1.1799854165003296,17.626898270274317,0.4949989318847656,-1.0163963779415113,-0.23450050354004048,-2.2242376601635314,1.7552366530834504,-1.229369081851786,0.760368074771705,0.2284665678014619,93.05017144069095,68.33255202505738,0.994868578311745,12,-0.5574989318847656,0.4100017547607422,0.8562498092651367,-0.8024997711181641,-3.5999984741210938,0,-0.06294688871789644,-1.1142875826966916,38.83000183105469,-1.1925876528697696,38.57500076293945,1.0254733118220862,38.84000015258789,-0.06294688871789644
5415,2013-12-24,39.28499984741211,39.375,38.974998474121094,39.04999923706055,3896600.0,0.003192032698852598,-1.0779184749222201,1.342866485013624,44.3361834322551,25.845377989077654,-0.8371696319558097,0.28846677006262667,0.5714368667699787,-1.2835852027009054,17.95159794210749,0.40000152587890625,-1.0987030800172874,-0.05600051879882528,-1.9938611389891108,1.8818601013914602,-1.0249308288939716,0.912929791296321,-1.3299980163574219,93.20753956486566,62.91153689791682,0.9689303100951432,12,-0.6199989318847656,0.2850017547607422,0.7899999618530273,-0.9274997711181641,-4.799999237060554,1,-0.04569169341777557,4.077019386896727,39.15999984741211,-1.1142875826966916,38.83000183105469,-1.1925876528697696,38.57500076293945,-0.04569169341777557
5416,2013-12-26,39.43999862670898,39.51499938964844,39.22000122070313,39.3650016784668,4391400.0,0.003945495224612516,1.6222237292732744,0.3191351210960025,44.93974164881107,28.829965250182074,-0.8915311754899236,0.031515884104940994,0.46000225359720304,-1.4139894522723822,18.347711191948964,0.2949981689453054,-1.1935812732407385,0.1647483825683551,-1.656854963830284,1.9863517289669943,-0.7460532906309609,1.0755500557676712,-1.4565968322753804,92.53724544988637,57.55192404211564,0.9108016731993184,12,-0.7049980163574148,0.1300029754638743,0.6350011825561594,-1.082498550415032,-4.114997863769524,3,-0.05920383280366992,-1.0779184749222201,39.28499984741211,4.077019386896727,39.15999984741211,-1.1142875826966916,38.83000183105469,-0.05920383280366992
5417,2013-12-27,39.28499984741211,39.650001525878906,39.22999954223633,39.64500045776367,4505000.0,-0.003929989469926176,1.2702641400499,-4.8002034588000475,41.83550893656868,31.45686086085198,-0.6400151634094229,0.06999619802564894,0.6362240513487762,-1.22570699768265,18.89860906869216,0.4200019836425781,-1.1547774929839036,0.08599967956543253,-1.5866903451231167,1.7586897042539817,-0.7503453327788421,0.9223446919097071,-1.240334149169918,64.56303308408214,27.24775907094483,0.8363450123442739,12,-0.4824981689453125,0.2850017547607422,0.6700000762939453,-0.7425003051757812,-4.040000915527337,4,-0.059564723474016756,1.6222237292732744,39.43999862670898,-1.0779184749222201,39.28499984741211,4.077019386896727,39.15999984741211,-0.059564723474016756
5418,2013-12-30,39.275001525878906,39.415000915527344,38.93000030517578,39.39500045776367,4733400.0,-0.00025450735833110194,5.062513411057864,0.33332980121222394,42.804880204616495,33.87855672956092,-0.511345796744763,-0.03646908780136471,0.6564835594391667,-1.1772752529301087,20.023147775547223,0.4850006103515625,-1.0508924278447793,0.14875125885009766,-1.3623273224393486,1.659829840139544,-0.606788031794629,0.9042905494948243,-1.1340156779785104,61.53855182694227,21.348165167151613,0.7555392906447242,12,-0.4724998474121094,0.2950000762939453,0.7399988174438477,-0.41750144958496094,-3.095001220703125,0,-0.0889879722672734,1.2702641400499,39.28499984741211,1.6222237292732744,39.43999862670898,-1.0779184749222201,39.28499984741211,-0.0889879722672734
5419,2013-12-31,39.19499969482422,39.38999938964844,39.00500106811523,39.21500015258789,6016200.0,-0.0020369657020120613,1.081078015939333,0.16667196490447278,58.40267701521961,39.176110708610636,-0.312976171552954,-0.06535476007520913,0.7368407096287015,-1.0649027024683804,20.857114933835668,0.38499832153321023,-0.8878345434510422,0.1357494354248061,-1.2235324072829314,1.4950312781325437,-0.5438914859290662,0.8153903567786784,-0.9634729062451157,36.80540838384266,-6.03327390544608,0.6796409213538693,12,-0.3449993133544922,0.3750019073486328,0.9037504196166992,0.012500762939453125,-2.174999237060547,1,-0.08266355119266344,5.062513411057864,39.275001525878906,1.2702641400499,39.28499984741211,1.6222237292732744,39.43999862670898,-0.08266355119266344
5420,2014-01-02,38.584999084472656,39.1349983215332,38.50500106811523,39.03499984741211,8487200.0,-0.015563225286416182,-1.0655756158266745,22.499523173755485,56.159965625042,42.47258592092997,0.4265335471938769,0.4337836938868094,1.3376978359604266,-0.42463216702597606,21.551401669060816,0.6899986267089915,-0.7256598864566115,-0.38975105285644673,-1.6362519642476627,0.8567498585347693,-1.0130015085520583,0.23349940283916482,-0.26836381165556844,6.986723526178719,-39.26681815607802,0.6232504556956089,1,0.49250221252441406,0.9850025177001953,1.652501106262207,0.6525001525878906,-1.18499755859375,3,-0.07839828386568393,1.081078015939333,39.19499969482422,5.062513411057864,39.275001525878906,1.2702641400499,39.28499984741211,-0.07839828386568393
5421,2014-01-03,38.474998474121094,38.8849983215332,38.47000122070313,38.650001525878906,6545000.0,-0.002850864661438579,-3.486514351699377,0.38889501123214515,53.67756709740662,45.61770610163711,0.5356422967678327,0.46732687564862374,1.4138768842117244,-0.2857318162478748,21.735757912511023,0.414997100830071,-0.5838592890721088,-0.43600158691405966,-1.645424190406203,0.7734210165780837,-1.0407128886601313,0.16870971483201203,-0.07836122612029328,0.4234959428436121,-48.32047353428449,0.6047113017460706,1,0.5850028991699219,1.0950031280517578,1.7625017166137695,0.7625007629394531,-1.2249984741210938,4,-0.10370365229392475,-1.0655756158266745,38.584999084472656,1.081078015939333,39.19499969482422,5.062513411057864,39.275001525878906,-0.10370365229392475
5422,2014-01-06,38.084999084472656,38.67499923706055,38.00500106811523,38.45000076293945,10585400.0,-0.010136436780127656,-1.5523851044504575,2.0856875054494726,48.72158890790216,47.61144215511262,0.948578557719614,0.7563055509770322,1.7785266493059169,0.13350812614871188,22.079921218900175,0.6699981689453196,-0.3909968404243429,-0.7372509002685561,-1.9135057473922856,0.4390039468551734,-1.3253783238304209,-0.14912347670669135,1.56500244140625,5.673618795367647,-46.2505905461535,0.5881274235618644,1,0.7425022125244141,1.4850025177001953,2.168750762939453,1.1525001525878906,-1.1299972534179688,0,-0.07246943384222004,-3.486514351699377,38.474998474121094,-1.0655756158266745,38.584999084472656,1.081078015939333,39.19499969482422,-0.07246943384222004
5423,2014-01-07,38.60499954223633,38.70500183105469,38.23500061035156,38.32500076293945,8162200.0,0.013653681771405912,-1.0434876353805582,-0.7671164156642246,54.70514357044124,49.50925071536255,0.4395259179322082,0.13575974639769584,1.2548153239445554,-0.3476241146514667,22.883623837281586,0.6200027465820312,-0.28294240035609874,-0.1490003585815458,-1.1961706645988102,0.8981699474357185,-0.672585511590178,0.37458479442708636,1.012101974487308,43.32124196778052,-12.433669278321602,0.5235851530086324,1,0.2225017547607422,0.9650020599365234,1.6750011444091797,0.6324996948242188,-1.259998321533196,1,-0.08703537495643543,-1.5523851044504575,38.084999084472656,-3.486514351699377,38.474998474121094,-1.0655756158266745,38.584999084472656,-0.08703537495643543
5424,2014-01-08,39.01499938964844,39.07500076293945,38.59500122070313,38.63999938964844,10178800.0,0.010620382133758266,-1.0645304193739251,1.339291553133515,61.52020702665581,51.41858667029596,0.007593232706568642,-0.35962328779586983,0.8311241427803537,-0.7071152457597947,23.392010628659467,0.479999542236321,-0.12703122508338538,0.30349960327148295,-0.6148922893723707,1.2218914959153366,-0.15569634305044389,0.7626955495934098,0.5698601181030298,89.38059968537118,26.519733601228367,0.4591959463219257,1,-0.1874980926513672,0.38500213623046875,1.3225011825561523,0.22249984741210938,-1.5,2,-0.0726643375323196,-1.0434876353805582,38.60499954223633,-1.5523851044504575,38.084999084472656,-3.486514351699377,38.474998474121094,-0.0726643375323196
5425,2014-01-09,38.79999923706055,39.04999923706055,38.400001525878906,39.03499984741211,8361200.0,-0.005510705009646455,3.9056544020268325,-0.6266682942708334,49.44902278521451,51.91961790767412,0.1637848149872383,-0.14330705223349582,1.0498010561027513,-0.44210432031786695,22.367709430087036,0.6499977111816406,-0.016101484191629822,0.08299942016601847,-0.8361675106029764,1.0021663509350134,-0.376584045218479,0.5425828855505159,0.7532631018981988,74.29891548482338,15.401200006009134,0.45958346538449674,1,0.027502059936523438,0.4675025939941406,1.5400009155273438,0.4375,-1.8149986267089844,3,-0.0458762581004557,-1.0645304193739251,39.01499938964844,-1.0434876353805582,38.60499954223633,-1.5523851044504575,38.084999084472656,-0.0458762581004557
5426,2014-01-10,38.834999084472656,38.99499893188477,38.474998474121094,38.77999877929688,6467000.0,0.00090205794072995,1.7733357747395162,-0.23404324394516812,53.82350730234527,53.25161772609375,0.03792943704282692,-0.13522846210659623,1.0042921644220115,-0.4230290666138501,21.11529336952267,0.520000457763679,0.037359949107674595,0.08624935150146484,-0.8010406602323954,0.9735393632353251,-0.3573956543654617,0.5298943573683914,0.6872980290692183,77.56993019458541,16.56435626775511,0.44364500586692884,1,-0.12499809265136719,0.3300018310546875,1.5050010681152344,0.4025001525878906,-2.174999237060547,4,-0.036951141815978694,3.9056544020268325,38.79999923706055,-1.0645304193739251,39.01499938964844,-1.0434876353805582,38.60499954223633,-0.036951141815978694
5427,2014-01-13,37.560001373291016,38.69499969482422,37.38000106811523,38.68999862670898,14644800.0,-0.03283115079797749,1.3070163697447623,-20.545290608963548,35.633460633913685,52.45479332934899,1.1650176428663173,1.1449135934704628,2.2342446453006772,0.8962247328585846,20.13649751780965,1.454998016357429,0.007420650889784497,-1.1547483444213853,-2.1673817006618066,-0.14211498818096402,-1.6610650225415924,-0.6484316663011782,1.9319498193423286,10.619488943002711,-47.50891656769521,0.5063166781202106,1,0.8249988555908203,1.3174991607666016,2.799999237060547,1.6774978637695312,-0.7849998474121094,0,-0.008253497389684838,1.7733357747395162,38.834999084472656,3.9056544020268325,38.79999923706055,-1.0645304193739251,39.01499938964844,-0.008253497389684838
5428,2014-01-14,37.72999954223633,38.18000030517578,37.375,37.560001373291016,18653200.0,0.004526042671185726,-1.9814775569024712,-0.15044122313670247,33.21593721680756,49.656266685080986,0.8412834440851853,0.9906594310321637,2.016701713562057,0.7715213376403014,19.106613148052766,0.8050003051757812,-0.040680472752008257,-0.9625001907348647,-2.042390641575288,0.11739026010555875,-1.5024454161550764,-0.422554965314653,1.677473645416292,20.882316642170338,-31.472599767461183,0.5399452254202113,1,0.5249996185302734,1.1450004577636719,2.616250991821289,1.5074996948242188,-1.450000762939446,1,-0.020540623392112156,1.3070163697447623,37.560001373291016,1.7733357747395162,38.834999084472656,3.9056544020268325,38.79999923706055,-0.020540623392112156
5429,2014-01-15,38.09500122070313,38.165000915527344,37.70500183105469,37.77000045776367,8660200.0,0.009674044073554988,-1.0219828128274995,1.9117897854771084,36.77778182795369,47.50269070762673,0.33954458579113833,0.6482621939032001,1.6183772517743975,0.44489626836244867,17.936685655852365,0.45999908447265625,-0.0595622748023672,-0.5907485961913963,-1.6844109996990824,0.5029138073162898,-1.1375797979452429,-0.04391739443754972,1.190523575690328,42.98516708381676,-4.028580052566319,0.546831201753843,1,0.12999916076659446,0.707498550415032,2.251249313354485,1.1424980163574148,-1.81500244140625,2,-0.01968762241678057,-1.9814775569024712,37.72999954223633,1.3070163697447623,37.560001373291016,1.7733357747395162,38.834999084472656,-0.01968762241678057
5430,2014-01-16,37.64500045776367,38.09500122070313,37.56499862670898,37.90999984741211,9072600.0,-0.01181259347735375,-1.4941119448533207,-0.8153808232684071,31.28259797291932,45.01436080490592,0.7176530793405647,1.124408655400714,2.0291391396055474,0.9304876671544804,16.75792134269991,0.5300025939941548,-0.10197504939058888,-1.020749473571776,-2.1766095585987912,0.1351106114552394,-1.5986795160852836,-0.44281943105826826,1.5258928508461835,16.666705912549112,-23.572894122014795,0.5779300425135072,1,0.5799999237060547,0.8675003051757812,2.755000114440918,1.592498779296875,-2.3699989318847656,3,-0.003453342184471242,-1.0219828128274995,38.09500122070313,-1.9814775569024712,37.72999954223633,1.3070163697447623,37.560001373291016,-0.003453342184471242
5431,2014-01-17,37.45000076293945,37.72999954223633,37.334999084472656,37.5,12937400.0,-0.005179962609988542,-1.8214057029195787,0.18867680082915875,31.023790776241782,43.04793879027698,0.8403369359591153,1.2753200651340464,2.1557123878435362,1.1610239606489472,16.754180459229737,0.3950004577636719,-0.22146601716900705,-1.1462491989135728,-2.4192181721528243,0.1267197743256787,-1.782733685533195,-0.5097647122939506,1.6131389471538142,8.456001974665933,-27.52099711107443,0.6364844866196248,1,0.7549991607666016,1.0424995422363281,2.328749656677246,1.7874984741210938,-1.5600013732910156,4,-0.012416559228699775,-1.4941119448533207,37.64500045776367,-1.0219828128274995,38.09500122070313,-1.9814775569024712,37.72999954223633,-0.012416559228699775
5432,2014-01-21,36.82500076293945,37.53499984741211,36.63000106811523,37.525001525878906,18774600.0,-0.016688918218087156,1.5138945550298752,14.00022888532845,27.522931926911866,40.027693052107054,1.4168021328055431,1.8577395325890649,2.7174748974639726,1.8320186861146937,17.72166676746712,0.9049987792968821,-0.313706463349682,-1.6837491989135742,-3.183284897485777,-0.18421350034137163,-2.4335170481996755,-0.9339813496274729,2.0998876971041653,12.580631664956607,-19.330090059018126,0.7497678492861012,1,1.0275001525878906,1.3150005340576172,2.8562498092651367,2.4124984741210938,-0.729999542236321,1,-0.004480676499901137,-1.8214057029195787,37.45000076293945,-1.4941119448533207,37.64500045776367,-1.0219828128274995,38.09500122070313,-0.004480676499901137
5433,2014-01-22,36.79999923706055,37.099998474121094,36.77000045776367,36.974998474121094,13969400.0,-0.000678928047818772,-1.808532052010454,0.2499986376096043,27.803519420307538,36.28139442917947,1.29502403372922,1.8159661287889861,2.7108496123651946,1.8969496794001657,18.741437237992205,0.3299980163574219,-0.39795300400839295,-1.607250595092772,-3.280033682806561,0.06553249262101701,-2.44364213894967,-0.770859051235874,1.8954004837902332,11.074800380724632,-19.38164222047707,0.8363915438568963,1,1.0400009155273438,1.3400020599365234,2.7237510681152344,2.4375,-1.3199996948242188,2,-0.0006792856440188677,1.5138945550298752,36.82500076293945,-1.8214057029195787,37.45000076293945,-1.4941119448533207,37.64500045776367,-0.0006792856440188677
5434,2014-01-23,36.69499969482422,36.8650016784668,35.84000015258789,36.7400016784668,29936000.0,-0.0028532484894886467,5.949116159983448,0.25715531335149866,30.67485045448737,34.1953752813209,1.1581109534332086,1.8201451394475754,2.748016821740748,2.03991709756167,20.389677479427675,1.0250015258789062,-0.4422159958321714,-1.5890001296997056,-3.386824671092917,0.20882441169350585,-2.4879124003963113,-0.6900878590030999,1.793860160753006,37.915704534497074,4.305002377648684,0.8989122706966058,1,0.7224998474121094,1.0500011444091797,2.746251106262207,2.542499542236328,-1.4599990844726562,3,-0.011309467747069424,-1.808532052010454,36.79999923706055,1.5138945550298752,36.82500076293945,-1.8214057029195787,37.45000076293945,-0.011309467747069424
5435,2014-01-24,37.4900016784668,38.08000183105469,37.05500030517578,37.3650016784668,33049000.0,0.021665131223715717,-1.7516718041147374,-2.777655336102399,41.16594922997868,32.78897993994683,0.17628196723055112,0.9315314541352251,1.8964069089435753,1.293160533286077,21.6673262575841,1.3850021362304688,-0.5422286106186931,-0.7042482376098604,-2.4706095421633663,1.0621130669436454,-1.5874288898866098,0.17893241466688892,0.6809950127517084,73.66072721018114,34.37105477276312,0.883180652276752,1,-0.2225017547607422,0.25499916076660156,1.8774995803833008,1.74749755859375,-1.6599998474121094,4,-0.03227534929305986,5.949116159983448,36.69499969482422,-1.808532052010454,36.79999923706055,1.5138945550298752,36.82500076293945,-0.03227534929305986
5436,2014-01-27,37.10499954223633,37.6150016784668,37.0099983215332,37.6150016784668,18207200.0,-0.010269461696279514,1.372552246174099,-4.08001708984375,41.2028821834574,33.4078045565628,0.32416606743816345,1.1938408323130574,2.2252853854248116,1.71603684234109,23.2729760569012,0.6050033569335938,-0.7324255026549693,-0.9725004196167006,-2.7004209049466397,0.7554200657132384,-1.8364606622816737,-0.10854017695172757,0.9750022888183594,56.473144721672064,12.39709025509493,0.863960242664971,1,-0.09499931335449219,0.6400012969970703,2.2625017166137695,2.1324996948242188,-1.4549980163574219,0,-0.049319445868052036,-1.7516718041147374,37.4900016784668,5.949116159983448,36.69499969482422,-1.808532052010454,36.79999923706055,-0.049319445868052036
5437,2014-01-28,36.94499969482422,37.400001525878906,36.834999084472656,37.28499984741211,11091600.0,-0.0043120832606393655,-1.0178609137539936,0.6666641734109234,34.06910821799559,33.50260133447258,0.43332214225470267,1.2327488796403472,2.312444120725175,1.9090538398891823,25.258430481226533,0.56500244140625,-0.8639952054377034,-1.015500259399417,-2.7158308503324733,0.6848303315336395,-1.8656655548659486,-0.16533496393288516,1.1350021362304688,49.330299743019026,4.945663246058942,0.8501652954665292,1,0.05750083923339844,0.8000011444091797,2.422501564025879,2.292499542236328,-0.5999984741210866,1,-0.0285559700606407,1.372552246174099,37.10499954223633,-1.7516718041147374,37.4900016784668,5.949116159983448,36.69499969482422,-0.0285559700606407
5438,2014-01-29,35.779998779296875,36.83000183105469,35.72999954223633,36.75,15959800.0,-0.03153338544188844,-1.0560796309368472,2.852943486407342,22.883499926456068,31.958792234306173,1.4445347327241294,2.2371896399705733,3.394722748235722,3.1013511711473427,27.184699821933755,1.2150001525878906,-1.062978631500883,-2.005751037597655,-3.8495890453664074,-0.1619130298289022,-2.927670041482031,-1.0838320337132785,2.031202850341799,2.1276250367265708,-35.054848885957455,0.9219190038843771,1,1.1325016021728516,1.9100017547607422,3.5512523651123047,3.457500457763672,0.7550010681152344,2,0.008803869540334519,-1.0178609137539936,36.94499969482422,1.372552246174099,37.10499954223633,-1.7516718041147374,37.4900016784668,0.008803869540334519
5439,2014-01-30,35.95500183105469,36.21500015258789,35.654998779296875,36.13999938964844,15179800.0,0.004891086018121271,2.3433009178072832,0.19071889255938335,25.99161089489158,31.37090478119198,1.0438181301066791,1.9046614019746002,3.136519407613683,2.9587714304263812,29.234035698222783,0.5600013732910156,-1.081253386766356,-1.66874809265137,-3.5599761540520944,0.22247996874935438,-2.6143621233517322,-0.7231340619510078,1.5648315063476588,12.371244297624665,-19.285267878392077,0.9456140307003622,1,0.9124984741210938,1.6974983215332031,3.2024993896484375,3.2824974060058594,0.8249969482421946,3,-0.013211021127193967,-1.0560796309368472,35.779998779296875,-1.0178609137539936,36.94499969482422,1.372552246174099,37.10499954223633,-0.013211021127193967
5440,2014-01-31,35.560001373291016,35.970001220703125,35.435001373291016,35.44499969482422,12256600.0,-0.010985966837651628,-6.926022210291333,-0.6216388980534477,23.945952146697906,30.58447826679822,1.242635011959237,2.172818362576791,3.452491575913754,3.377281727070425,30.69099951675551,0.5349998474121094,-1.119502913275177,-1.9124986648559599,-3.9576242988155386,0.13262696910361882,-2.9350614818357528,-0.889935847876167,1.661458434814456,5.73394415143996,-19.28390657639996,1.022562816979791,1,1.197500228881836,1.9825000762939453,3.526249885559082,4.042499542236328,1.9549980163574219,4,-0.009139503666711346,2.3433009178072832,35.95500183105469,-1.0560796309368472,35.779998779296875,-1.0178609137539936,36.94499969482422,-0.009139503666711346
5441,2014-02-03,34.485000610351555,35.755001068115234,34.334999084472656,35.5,20311000.0,-0.030230616462992854,-1.159694824785333,-8.825952831127537,24.732987325948898,30.27448442224678,2.0705620799169324,3.0921057704854107,4.444336854282987,4.455569175807064,32.419284613620455,1.4200019836425781,-1.239871829547063,-2.7879995346069393,-5.171769443497446,-0.4042296257164324,-3.979884489052189,-1.5961145801616894,2.4148966794873132,4.89400999661446,-21.038605703624956,1.1918849544452532,2,1.7224998474121165,2.507499694824226,4.632500648498542,5.117500305175788,3.329998016357422,0,0.0390024995475684,-6.926022210291333,35.560001373291016,2.3433009178072832,35.95500183105469,-1.0560796309368472,35.779998779296875,0.0390024995475684
5442,2014-02-04,35.32500076293945,35.599998474121094,34.685001373291016,35.0,20440800.0,0.024358420696555028,1.0914310626702997,-0.3201979885446241,32.19841358583146,30.762805996193887,1.1123905508292395,2.144691037608254,3.5329348983921918,3.614432868624071,33.6101155915382,1.1149978637695384,-1.2840136074456083,-1.8099994659423828,-4.31244815833854,0.6924492264537747,-3.0612238121404616,-0.558775119744304,1.0619168858261716,39.67938231022093,12.566462357313899,1.25122434619808,2,0.8824996948242188,1.6674995422363281,3.827500343322754,4.277500152587891,1.8899993896484375,1,0.009200304484647592,-1.159694824785333,34.485000610351555,-6.926022210291333,35.560001373291016,2.3433009178072832,35.95500183105469,0.009200304484647592
5443,2014-02-05,35.24499893188477,35.36999893188477,34.80500030517578,35.044998168945305,10956000.0,-0.0022647368528471157,1.5111007502224758,0.6153855182694663,27.97529590377789,30.462855490559498,1.0600998206501515,2.065987699843326,3.5094743189871878,3.6905864127974795,34.92962479436184,0.5649986267089915,-1.3243982971686208,-1.722001266479488,-4.259816806297238,0.8158142733382618,-2.9909090363883664,-0.4530934965706095,0.7315350040222555,48.40421970208892,22.33657327465437,1.2689077699088762,2,0.9625015258788991,1.6300010681152273,3.9412527084350515,4.357501983642571,1.8899993896484304,2,0.03121016660957343,1.0914310626702997,35.32500076293945,-1.159694824785333,34.485000610351555,-6.926022210291333,35.560001373291016,0.03121016660957343
5444,2014-02-06,36.18000030517578,36.400001525878906,35.279998779296875,35.33000183105469,13818400.0,0.02652862538307943,-1.3578891574779752,4.249976158232737,39.46802763250631,30.274197535284788,0.04957685922983757,0.9567588808931475,2.4826435799262896,2.7579330166833245,36.473570367944156,1.1550025939941335,-1.2635745900705402,-0.6452499389648452,-3.012376502458949,1.7218766245292585,-1.8288132207119006,0.5383133427822102,-1.845001220703125,89.3462004551769,59.52454928138767,1.1835632817470527,2,-0.2049999237060547,0.6824989318847656,3.006251335144043,3.4225006103515625,0.9099998474121094,3,0.009812038121667532,1.5111007502224758,35.24499893188477,1.0914310626702997,35.32500076293945,-1.159694824785333,34.485000610351555,0.009812038121667532
5445,2014-02-07,37.02000045776367,37.24499893188477,36.34500122070313,36.80500030517578,14657600.0,0.02321725111947348,1.706771834217639,0.2529418100546625,47.17105573563794,30.937327929971516,-0.9656528886060372,-0.02469802275865618,1.568997739050154,1.9278238324665082,37.412734619373836,1.0649986267089915,-1.1839273443790574,0.28375015258789205,-1.8972922381799648,2.464792543355749,-0.8067710427960364,1.3742713479718205,-2.6437013244628886,92.26809326738648,57.27587512416686,1.0905211953839289,2,-1.1525001525878906,-0.2850017547607422,2.190000534057617,2.582500457763672,0.279998779296875,4,-0.006483027431093857,-1.3578891574779752,36.18000030517578,1.5111007502224758,35.24499893188477,1.0914310626702997,35.32500076293945,-0.006483027431093857
5446,2014-02-10,37.400001525878906,37.59000015258789,37.15499877929688,37.15499877929688,12944600.0,0.010264750497471775,-2.550991810170484,1.1395468497719725,53.90890282681205,33.14174955317335,-1.4521123882968396,-0.5456958059005359,1.1053529960717157,1.553636951606947,38.25319701695982,0.5699996948242188,-1.1165363203233696,0.7355010986328097,-1.2395192966663586,2.710521493931978,-0.2520090990167745,1.7230112962823938,-2.9089544006347623,93.45959702072675,53.33434421664526,0.9875101976495854,2,-1.4375019073486328,-0.6950016021728516,1.9237499237060547,2.2024993896484375,0.5550003051757812,0,0.003074809066249795,1.706771834217639,37.02000045776367,-1.3578891574779752,36.18000030517578,1.5111007502224758,35.24499893188477,0.003074809066249795
5447,2014-02-11,37.25,37.59500122070313,36.89500045776367,37.435001373291016,16124000.0,-0.004010735822433387,1.7722743856839125,-0.7550991810170555,53.00802053812624,36.488918510025584,-1.4017005383641887,-0.44281284400871357,1.1664701693716353,1.6983406217284625,37.88177227756875,0.7000007629394602,-1.1713729195064033,0.6009996414184542,-1.3491385011394996,2.551137783976408,-0.37406942986051916,1.5760687126974275,-2.573015693115231,87.63436890708253,42.02367419130431,0.9750690712789767,2,-1.2849998474121094,-0.5450000762939453,2.0650014877319336,2.3525009155273438,1.2299995422363281,1,0.015167748368026146,-2.550991810170484,37.400001525878906,1.706771834217639,37.02000045776367,-1.3578891574779752,36.18000030517578,0.015167748368026146
5448,2014-02-12,36.95500183105469,37.52999877929688,36.849998474121094,37.24499893188477,9956600.0,-0.007919413931417818,-1.719980468899039,1.5675402602223203,51.69492621284282,39.34484243424239,-1.030911536495708,-0.22013917228232316,1.369902571155734,1.9940956797514957,37.50028243768482,0.6800003051757884,-1.2123474115423818,0.34475135803222656,-1.5448033528097156,2.2343060688741687,-0.6000259973887481,1.2895287134532012,-2.044576171064449,72.35426718342144,24.70566725322624,0.9447773554209714,2,-0.9900016784667969,-0.2500019073486328,2.2437496185302734,2.6474990844726562,1.3999977111816406,2,0.007035538050351731,1.7722743856839125,37.25,-2.550991810170484,37.400001525878906,1.706771834217639,37.02000045776367,0.007035538050351731
5449,2014-02-13,37.34500122070313,37.34500122070313,36.69499969482422,36.77999877929688,8447800.0,0.010553358688260461,1.3008804148212416,-1.9483037581720364,49.002063031411794,42.12885475476615,-1.3443802573190098,-0.7053724323365245,0.8972677383411067,1.6089648786867699,37.15169898188178,0.6500015258789134,-1.194429537478939,0.7722507476806726,-1.0205259668330626,2.565027462194408,-0.12413760957619502,1.6686391049375402,-2.2198095158558644,80.0,34.16943492025936,0.8963883572568672,2,-1.3800010681152415,-0.6400012969970774,1.8537502288818288,2.2574996948242116,0.539997100830071,3,-0.005623320184911629,-1.719980468899039,36.95500183105469,1.7722743856839125,37.25,-2.550991810170484,37.400001525878906,-0.005623320184911629
5450,2014-02-14,37.51499938964844,37.54499816894531,37.00500106811523,37.17499923706055,8241000.0,0.004552099702464618,1.7000009536798089,0.6017675812898348,52.90779750416235,45.2593892190121,-1.349849534565756,-0.9334687505297268,0.653287561353423,1.4509407898265323,36.53122617586398,0.5399971008300852,-0.9820502719537529,0.9487489700317369,-0.8285344466766986,2.7260323867401723,0.06010726167751557,1.8373906783859582,-2.1922229235327038,91.11092273131788,44.700476791112365,0.8886417083542185,2,-1.3749980926513672,-0.8225002288818359,1.5987520217895508,2.0875015258789062,-0.20999908447265625,4,-0.01132878166000495,1.3008804148212416,37.34500122070313,-1.719980468899039,36.95500183105469,1.7722743856839125,37.25,-0.01132878166000495
5451,2014-02-18,36.98500061035156,37.5,36.97000122070313,37.49499893188477,10923400.0,-0.01412764995121174,1.0384550489674378,-1.4999943901536186,50.26954773766008,47.26729301365972,-0.4782224054875712,-0.4638759616006496,1.1185453095143032,1.9804528224074076,35.64100459080664,0.5449981689453054,-0.8076499893035134,0.44200019836425497,-1.2983883503000868,2.1823887470285968,-0.4281940759679159,1.3121944726964259,-1.4804461638688338,32.222269317170095,-13.247992944893902,0.8701942743321726,2,-0.7849998474121094,-0.32000160217285156,2.0625009536743164,2.6175003051757812,-0.21500015258789062,1,0.008516929066125778,1.7000009536798089,37.51499938964844,1.3008804148212416,37.34500122070313,-1.719980468899039,36.95500183105469,0.008516929066125778
5452,2014-02-19,36.65999984741211,37.13999938964844,36.6150016784668,36.91999816894531,9770600.0,-0.008787366704774091,-2.0000326979040643,0.5098023082734253,56.68693247006073,50.45747485435781,0.0626511550403066,-0.1600777323249929,1.3701474932445308,2.304748637716955,34.16982965505058,0.5249977111816406,-0.5722257125798436,0.1252494812011733,-1.6110700886680078,1.8615690510703544,-0.7429103037334173,0.9934092661357639,-0.9882096589917495,4.838531048881633,-44.20934984930372,0.8681597849345892,2,-0.22249984741210938,-0.14500045776367188,2.277501106262207,2.9425010681152344,0.04000091552734375,2,0.035324658729751546,1.0384550489674378,36.98500061035156,1.7000009536798089,37.51499938964844,1.3008804148212416,37.34500122070313,0.035324658729751546
5453,2014-02-20,36.775001525878906,36.85499954223633,36.2400016784668,36.70000076293945,8552600.0,0.003136979785746341,4.234095742090482,-0.2884663350793022,56.288337097321524,52.32639812822617,0.2095393318488803,-0.2920202281017481,1.1780240544203835,2.1829973498661985,32.75078736740086,0.6149978637695312,-0.24460330333099023,0.24150104522705362,-1.4940503910807195,1.9770524815348267,-0.6262746729268329,1.1092767633809402,-0.9493544548759232,40.99626714060632,-12.166711088870429,0.8677757181538862,2,0.1424999237060547,-0.5175018310546875,1.8562488555908203,2.539999008178711,0.0749969482421875,3,0.046362962491180326,-2.0000326979040643,36.65999984741211,1.0384550489674378,36.98500061035156,1.7000009536798089,37.51499938964844,0.046362962491180326
5454,2014-02-21,36.27999877929688,36.93000030517578,36.2599983215332,36.88999938964844,11288200.0,-0.013460305262902206,-1.0615397255771917,-8.13325873556778,55.438041483351114,53.2449521001943,0.8048579979398554,0.17950065918513758,1.5919479488078565,2.6671059985374583,30.506498218155016,0.6700019836425781,-0.010750557208453415,-0.23275165557860333,-1.9700956097526614,1.5045922985954547,-1.101423632665636,0.6359203215084293,-0.3128033763178877,3.064920183457283,-53.780181527782695,0.8686719770870306,2,0.6375026702880788,-0.029998779296882105,2.2850008010864187,3.032501220703118,0.40999984741209516,4,0.057194069260099845,4.234095742090482,36.775001525878906,-2.0000326979040643,36.65999984741211,1.0384550489674378,36.98500061035156,0.057194069260099845
5455,2014-02-24,36.27999877929688,36.43999862670898,36.0099983215332,36.33000183105469,11933800.0,0.0,2.1852270479528686,0.0819721339770261,66.18571949449311,54.609042841047746,0.7698028379494772,0.08875274853550508,1.5470770819934643,2.6589753932358633,30.58797616026713,0.43000030517577414,0.27606006295194163,-0.17225151062010724,-1.8495411200494587,1.5050380988092442,-1.010896315334783,0.6663932940945685,1.31500244140625,18.120815678644597,-43.42462904429007,0.8386448047146743,2,0.522500991821282,-0.06499862670899148,2.233751296997063,3.032501220703118,0.7250022888183452,0,0.04423923914661798,-1.0615397255771917,36.27999877929688,4.234095742090482,36.775001525878906,-2.0000326979040643,36.65999984741211,0.04423923914661798
5456,2014-02-25,35.275001525878906,36.33000183105469,35.275001525878906,36.25,18618400.0,-0.027701138016340776,-1.16410657693963,19.49877937137903,49.56217853174982,54.22617150700592,1.611092965317276,1.0009403883632046,2.5103966851061728,3.6483985892209034,30.86697778616786,1.0550003051757812,0.3966012557460914,-1.0857488632202177,-2.8120509951015435,0.6405532686611082,-1.9488999291608806,-0.22259779727955475,2.2882996368408257,0.0,-61.6547188417871,0.8631510659406618,2,1.1349983215332031,0.9324989318847656,3.0937490463256836,4.037498474121094,1.55999755859375,1,0.05754780131781434,2.1852270479528686,36.27999877929688,-1.0615397255771917,36.27999877929688,4.234095742090482,36.775001525878906,0.05754780131781434
5457,2014-02-26,35.88999938964844,36.11000061035156,34.97499847412109,35.400001525878906,19129200.0,0.017434382343494592,1.4408640081380335,-0.5025626980711295,55.164135853334734,54.611639244838365,0.8748959761381059,0.319218523916291,1.8587186507173215,3.0210052422018094,31.07969074422725,1.1350021362304759,0.40671403051002386,-0.4180009841918917,-2.1335750608942874,1.297573092510504,-1.2757880225430895,0.43978605415930616,1.5817697875976648,46.80307204795412,-15.845001688993086,0.8577870383511962,2,0.3699989318847656,0.3175010681152344,2.4587507247924805,3.4025001525878906,0.654998779296875,2,0.02451939490333488,-1.16410657693963,35.275001525878906,2.1852270479528686,36.27999877929688,-1.0615397255771917,36.27999877929688,0.02451939490333488
5458,2014-02-27,36.09500122070313,36.11999893188477,35.71500015258789,35.810001373291016,11288200.0,0.0057119485801335745,1.417937301433603,0.5816348773842107,49.22938264841706,54.636896980061174,0.5979554764569528,0.1465390217754745,1.6207580661492713,2.8072289035093476,30.385088914170943,0.4049987792968821,0.3252858870568076,-0.22874927520751243,-1.9296341896963867,1.4721356392813618,-1.079191732451946,0.6216931820369211,1.2269617143554683,57.28908939066418,-1.899982656808156,0.8504424572444365,2,0.16499710083007102,0.11249923706053977,1.901249885559075,2.844999313354485,-0.31999969482422586,3,0.01676131103409717,1.4408640081380335,35.88999938964844,-1.16410657693963,35.275001525878906,2.1852270479528686,36.27999877929688,0.01676131103409717
5459,2014-02-28,35.47999954223633,35.96500015258789,35.25,35.77000045776367,22464800.0,-0.017038416890648445,1.102940681484141,-1.0175476168167754,35.44422827029112,52.69650039851992,1.0287720266449298,0.7632630071964002,2.1932019842682067,3.405559504380008,29.730395504343942,0.8450012207031321,0.23848640992933667,-0.8200008392334013,-2.5554791639472043,0.9154774854804018,-1.6877400015902992,0.047738323123496684,1.7011455251660195,34.47105907963001,-19.685511665616794,0.8677391623569013,2,0.7574996948242188,0.7275009155273438,2.5100011825561523,3.460000991821289,-0.2649993896484375,4,0.03861327366292322,1.417937301433603,36.09500122070313,1.4408640081380335,35.88999938964844,-1.16410657693963,35.275001525878906,0.03861327366292322
5460,2014-03-03,35.23500061035156,35.3650016784668,35.0,35.005001068115234,12248400.0,-0.0069052687442431315,-2.041659381705476,-0.7930993659730078,29.00095607954114,50.33332354761782,1.0240290295146082,1.0357697398998695,2.3978828576598517,3.636604591223602,28.946523473866687,0.4799995422363281,0.17036295058370143,-1.0487497329711886,-2.8191376493954508,0.7216381834530736,-1.9339436911833232,-0.16355577475905392,1.81377566145391,19.18830199940359,-28.757567505456965,0.8851939582121323,3,0.8224983215332031,0.9724998474121094,2.346249580383301,3.2775001525878906,0.5050010681152344,0,0.041294110718135046,1.102940681484141,35.47999954223633,1.417937301433603,36.09500122070313,1.4408640081380335,35.88999938964844,0.041294110718135046
5461,2014-03-04,35.83000183105469,35.97999954223633,35.525001525878906,35.71500015258789,12226200.0,0.01688665277128787,1.1927768432470194,0.5000082928366477,37.32144146549813,48.181602324888644,0.2771018526869611,0.5762434280355251,1.7430170623843537,3.0415859348790093,27.05098717442945,0.7449989318847656,0.10299800152979799,-0.5209985733032241,-2.0949800635833995,1.0529829169769513,-1.3079893184433118,0.26599217183686363,1.0943477728897193,74.67275241125388,30.43576661465881,0.7869907451400877,3,0.12249755859375,0.14499855041503906,1.676248550415039,2.6824989318847656,0.4099998474121094,1,0.03279372528644808,-2.041659381705476,35.23500061035156,1.102940681484141,35.47999954223633,1.417937301433603,36.09500122070313,0.03279372528644808
5462,2014-03-05,35.650001525878906,36.04499816894531,35.439998626708984,35.99499893188477,9715600.0,-0.005023731397629239,1.7191242402681457,-2.9999336584072003,38.103918323063475,46.16111134997108,0.3338781872189216,0.8240920114835575,1.86836992528508,3.2226774726869962,25.079550820780895,0.6049995422363281,-0.028613476736069288,-0.7172489166259766,-2.25287339885012,0.818375565598167,-1.485061157738052,0.05056332448609879,1.1573870102761035,58.03590587225484,16.638626498059075,0.7678122411120722,3,0.30249786376953125,0.3149986267089844,1.727499008178711,2.862499237060547,-0.5400009155273509,2,0.03323976179169419,1.1927768432470194,35.83000183105469,-2.041659381705476,35.23500061035156,1.102940681484141,35.47999954223633,0.03323976179169419
5463,2014-03-06,36.34500122070313,36.665000915527344,35.8849983215332,35.915000915527344,13762600.0,0.019495081769343336,-2.183648366705073,-1.2463870675261728,41.364422781711085,44.59737593867774,-0.478892173237881,0.22738527827007005,1.1174513291685173,2.5179720250400024,22.658107758234912,1.0149993896484375,-0.09255009414193438,-0.07724933624266583,-1.5195956292440655,1.3650969567587339,-0.7984224827433692,0.6439238102580376,0.3524439117298428,80.7808096776415,42.43791077752941,0.7211731465007005,3,-0.5250015258789134,-0.3800010681152415,1.0287494659423757,2.167499542236321,-1.9799995422363281,3,0.005502736044159295,1.7191242402681457,35.650001525878906,1.1927768432470194,35.83000183105469,-2.041659381705476,35.23500061035156,0.005502736044159295
5464,2014-03-07,36.53499984741211,36.54999923706055,36.10499954223633,36.49499893188477,8386000.0,0.005227641225136415,11.71433242506812,0.09302531892618977,41.56627099314078,41.8618816607497,-0.702824439124015,0.06887734753306063,0.8619502251862059,2.313685465845154,21.867495990130255,0.44499969482421875,-0.18698469039225785,0.09499931335449219,-1.3435269370112906,1.533525563720275,-0.6242638118283992,0.8142624385373836,0.13000106811523438,92.19213233441016,58.02384816823111,0.7192631251828907,3,-0.7150001525878906,-0.5699996948242188,0.7662506103515625,1.9225006103515625,-1.8800010681152344,4,-0.020801924858555476,-2.183648366705073,36.34500122070313,1.7191242402681457,35.650001525878906,1.1927768432470194,35.83000183105469,-0.020801924858555476
5465,2014-03-10,36.77999877929688,36.81999969482422,36.39500045776367,36.625,8633800.0,0.006705869246147689,2.6170053892604375,3.8748807934397367,48.144780321829245,41.704392970758526,-0.9716154014919525,-0.20556314475224724,0.5489154656992454,2.0534428133232367,22.05792230969944,0.4249992370605469,-0.28774090885715964,0.35199832916260476,-1.0700660173490135,1.774062675674223,-0.3590338440932044,1.063030502418414,-1.8050003051757955,97.10138517631955,60.097410257997616,0.7110321732558099,3,-0.8824996948242259,-0.8149986267089915,0.48000144958495383,1.6400012969970632,-2.3349990844726634,0,-0.042550263149815915,11.71433242506812,36.53499984741211,-2.183648366705073,36.34500122070313,1.7191242402681457,35.650001525878906,-0.042550263149815915
5466,2014-03-11,37.51499938964844,37.70500183105469,36.92499923706055,36.99499893188477,18344400.0,0.019983704044201245,-1.3636447706846226,3.3548680842683574,57.203027332765565,41.930936468473064,-1.5147494139479107,-0.9818464454360907,-0.25197979074442856,1.318414881253986,22.31061010141701,0.9250030517578054,-0.33155617228113954,1.0812490463256808,-0.358187075327173,2.5206851679785345,0.36153098549925033,1.8009671071521112,-2.5031008911132915,91.61138310790442,48.45099447111588,0.7197180608264284,3,-1.1624984741210938,-1.4949989318847656,-0.36499786376953125,0.7950019836425781,-2.1199989318847656,1,-0.04731434732933559,2.6170053892604375,36.77999877929688,11.71433242506812,36.53499984741211,-2.183648366705073,36.34500122070313,-0.04731434732933559
5467,2014-03-12,37.81499862670898,37.83000183105469,37.25,37.275001525878906,10394600.0,0.007996781072674652,1.0350816139416288,1.0384550489674655,58.49670982303411,42.96063948787496,-1.690774491908499,-1.3042148743044635,-0.6107494229911765,1.009514357509829,22.3813999855744,0.5800018310546875,-0.43579766817704524,1.3529983520507756,-0.1734360760364808,2.879432780138032,0.5897811380071474,2.1162155660944038,-2.6953759948730465,99.2286284177759,53.48968001507973,0.7632172140436292,3,-1.3999977111816335,-1.5574970245361257,-1.2149982452392507,-0.05499839782714133,-2.7399978637695312,2,-0.04165005964405222,-1.3636447706846226,37.51499938964844,2.6170053892604375,36.77999877929688,11.71433242506812,36.53499984741211,-0.04165005964405222
5468,2014-03-13,37.21500015258789,38.209999084472656,37.01499938964844,37.91999816894531,11380800.0,-0.015866679780792148,-1.1628962712613362,-1.3055588914712972,57.510057634150236,45.41239830608153,-1.0227497384500452,-0.720689377727183,-0.07738277188241227,1.5914437377813186,22.570061923089234,1.1949996948242188,-0.36035030082506125,0.7399999618530302,-0.8083837880535825,2.288383711759643,-0.03419191310027969,1.51419183680634,-1.9327547687988371,52.731631911535246,1.528830281648645,0.7741918749533069,3,-0.6100006103515625,-0.7075004577636719,-0.6149997711181641,0.5450000762939453,-1.9749984741210938,3,-0.05656320122545955,1.0350816139416288,37.81499862670898,-1.3636447706846226,37.51499938964844,2.6170053892604375,36.77999877929688,-0.05656320122545955
5469,2014-03-14,37.1349983215332,37.44499969482422,37.0099983215332,37.04499816894531,8962600.0,-0.0021497200249003257,-4.437522351763107,-0.12766015009929063,56.78033321293277,48.49899576534727,-0.7635985694408305,-0.6927444813047003,-0.06373710323725845,1.6481771922826312,22.61315154289499,0.4350013732910156,-0.368193859807576,0.6704982757568345,-0.8557340170588716,2.1967305685725407,-0.09261787065101856,1.4336144221646876,-1.6185326416894625,40.77126301254122,-14.012407728045694,0.7631161464078539,3,-0.3099994659423828,-0.5424995422363281,-0.5937480926513672,0.6250019073486328,-1.55999755859375,4,-0.0745926152758214,-1.1628962712613362,37.21500015258789,1.0350816139416288,37.81499862670898,-1.3636447706846226,37.51499938964844,-0.0745926152758214
5470,2014-03-17,37.09000015258789,37.49499893188477,36.90999984741211,37.40499877929688,11019800.0,-0.0012117455494596863,1.3636377648137339,-3.499978807273423,66.9784799583773,51.79422226455606,-0.4780712068456836,-0.7180326251021256,-0.06732094813271772,1.6682115490267648,22.88712743471307,0.5849990844726634,-0.34315436265214316,0.6467500686645522,-0.828894240198494,2.1223943775275984,-0.09107208576697445,1.3845722230960789,-1.3580518003738362,13.846185447214829,-45.8899044289802,0.7378221544315249,3,-0.2650012969970703,-0.4975013732910156,-0.6712503433227539,0.6700000762939453,-1.8950004577636719,0,-0.06565115565579516,-4.437522351763107,37.1349983215332,-1.1628962712613362,37.21500015258789,1.0350816139416288,37.81499862670898,-0.06565115565579516
5471,2014-03-18,37.29999923706055,37.41999816894531,37.025001525878906,37.17499923706055,5997600.0,0.005661878770793161,1.1643778349114775,-0.3968271268543659,64.27125748364274,54.70170439350932,-0.5114019747622294,-0.9520340960948559,-0.3209173036233963,1.4227199826612633,23.138179056303237,0.39499664306640625,-0.16705202055374713,0.8409992218017592,-0.6653951049620375,2.347393548565556,0.08780205841986088,1.5941963851836576,-1.3698068262658012,29.99997065615766,-30.07611159943431,0.7531971633818975,3,-0.2525005340576172,-0.7075004577636719,-0.9987497329711914,0.46000099182128906,-1.7550010681152344,1,-0.0765415442528925,1.3636377648137339,37.09000015258789,-4.437522351763107,37.1349983215332,-1.1628962712613362,37.21500015258789,-0.0765415442528925
5472,2014-03-19,37.95500183105469,38.665000915527344,37.40999984741211,37.5,24983200.0,0.017560391619079185,-2.9527459720536817,3.6400146484375,67.25418201274488,57.57834430806862,-0.8996650098108674,-1.586378404301655,-1.0002320929990987,0.7424594142434984,23.514865940116415,1.3650016784667969,0.10138138567155153,1.4312517166137724,-0.2162396691994246,3.0787431024269694,0.6075060237071739,2.254997409520371,-1.8424248863657056,59.54423633285006,-0.8478488775843545,0.8237456929065979,3,-0.5700016021728516,-1.1350021362304688,-1.6212520599365234,-0.19500160217285156,-2.2300033569335938,2,-0.06744832696059655,1.1643778349114775,37.29999923706055,1.3636377648137339,37.09000015258789,-4.437522351763107,37.1349983215332,-0.06744832696059655
5473,2014-03-20,38.47999954223633,38.56499862670898,37.79999923706055,38.14500045776367,13851400.0,0.013832108703841106,2.0297170310163586,0.7362587611925282,78.30191123695633,61.66008211293701,-1.2180561655075195,-2.0839371522896784,-1.5607064788206202,0.20298371513342772,23.534746259180643,0.7649993896484304,0.31321418909736565,1.870999526977542,0.006595233501734299,3.7354038204533495,0.9387973802396345,2.8032016737154493,-2.112180200463513,89.458617624108,24.722433777474663,0.9322021467379047,3,-0.9499988555908203,-1.6599998474121094,-2.1449995040893555,-0.7199993133544922,-3.0149993896484375,3,-0.08848749531713207,-2.9527459720536817,37.95500183105469,1.1643778349114775,37.29999923706055,1.3636377648137339,37.09000015258789,-0.08848749531713207
5474,2014-03-21,38.35499954223633,39.31999969482422,38.310001373291016,39.10499954223633,18034400.0,-0.003248440787084639,-1.4047683923705723,-2.238812088637865,80.11584020973493,65.21242210048209,-0.9026643081736268,-1.8925444327444438,-1.4865846592921343,0.30536685391449225,23.915664439232426,1.0099983215332031,0.5492949389054047,1.642249488830565,-0.3701336039178642,3.654632581578994,0.6360579424563468,2.648441035204783,-1.7574620430880614,59.95849735741183,-10.103824262708756,1.006191546374215,3,-0.23999977111816406,-1.2075004577636719,-2.0199995040893555,-0.5949993133544922,-3.0349998474121094,4,-0.08121491072733067,2.0297170310163586,38.47999954223633,-2.9527459720536817,37.95500183105469,1.1643778349114775,37.29999923706055,-0.08121491072733067
5475,2014-03-24,37.8849983215332,38.55500030517578,37.60499954223633,38.45000076293945,10018800.0,-0.012253975395973171,1.4516100451856153,0.7533365885416666,70.3263888941295,66.67057338507807,-0.28992374118975306,-1.3661802327189037,-1.0670409142187367,0.7597680363383219,23.696243351367663,0.9500007629394531,0.7217300845135242,1.0919982910156278,-0.9749902783138893,3.158986860345145,0.05850400635086572,2.12549257568039,-0.9607653589038208,37.47265715900402,-30.68432146594929,1.0334942846647597,3,0.23000144958496094,-0.7374992370605469,-1.5499982833862305,-0.12499809265136719,-2.5749969482421875,0,-0.060973938522805415,-1.4047683923705723,38.35499954223633,2.0297170310163586,38.47999954223633,-2.9527459720536817,37.95500183105469,-0.060973938522805415
5476,2014-03-25,37.30500030517578,38.25500106811523,37.14500045776367,38.22000122070313,10568200.0,-0.01530943756246017,1.253806949328477,1.6194636491304004,65.16957413807334,67.41200275341578,0.28737367269109626,-0.6601482009569963,-0.5464086472773602,1.3133698976709027,22.57669004863484,1.1100006103515554,0.8782385129416497,0.41050033569335653,-1.5386359567639332,2.3596366281506462,-0.5640678105352919,1.385068481922005,2.0149993896484375,7.356317403970443,-59.51641054888476,0.9745681462286456,3,0.8099994659423828,-0.157501220703125,-0.8887500762939453,0.2849998474121094,-1.7449989318847656,1,-0.05656079863531904,1.4516100451856153,37.8849983215332,-1.4047683923705723,38.35499954223633,2.0297170310163586,38.47999954223633,-0.05656079863531904
5477,2014-03-26,36.77000045776367,37.49499893188477,36.7599983215332,37.46500015258789,8371200.0,-0.014341236912894018,-1.0559343555598435,0.759561748005097,54.01321709360818,67.02346491557776,0.7359442562612344,-0.05885826748662737,-0.03711201178687418,1.808934495397878,20.982276996749917,0.7350006103515696,0.9650782477446569,-0.16849956512451314,-2.0610688007774343,1.724069670528408,-1.1147841829509773,0.777785052701951,2.506499252319337,0.3907082369104545,-62.04911125086039,0.9462846178264607,3,1.269998550415039,0.3774986267089844,-0.33750057220458984,0.6875,-1.470001220703125,2,-0.03331526444296551,1.253806949328477,37.30500030517578,1.4516100451856153,37.8849983215332,-1.4047683923705723,38.35499954223633,-0.03331526444296551
5478,2014-03-27,36.70000076293945,36.97999954223633,36.34500122070313,36.53499984741211,12675600.0,-0.0019037175401894757,-1.330276898955714,-0.2374114934958011,51.594213154414675,66.4472293535202,0.8104346925111514,0.06196754023569895,0.00036073643887846174,1.8369351451778755,19.16067464399915,0.634998321533196,0.9314282695635683,-0.2687492370605469,-2.1235142201112467,1.586015745990153,-1.1961317285858968,0.658633254464803,2.475838891601562,11.932763842549523,-44.81265875618867,0.9273824915253517,3,1.1324996948242188,0.4474983215332031,-0.22375106811523438,0.654998779296875,-1.2400016784667969,3,-0.02656681930652549,-1.0559343555598435,36.77000045776367,1.253806949328477,37.30500030517578,1.4516100451856153,37.8849983215332,-0.02656681930652549
5479,2014-03-28,36.849998474121094,37.02999877929688,36.525001525878906,36.64500045776367,6582800.0,0.004087131009902212,-1.2696715901005866,1.2424053266749897,50.68897416065293,64.63728426488417,0.6881216321065509,0.020942983735949383,-0.1928584653202563,1.6508130687266487,16.87195949535554,0.5049972534179759,0.8626019589029639,-0.1872514724731431,-1.9067744523417147,1.5322715073954285,-1.047012962407429,0.6725100174611427,2.1559908743896514,22.85056391950788,-27.60081145575924,0.8597614899342841,3,0.9825019836425781,0.2975006103515625,-0.2624979019165039,0.5050010681152344,-2.05999755859375,4,-0.037584759264124634,-1.330276898955714,36.70000076293945,-1.0559343555598435,36.77000045776367,1.253806949328477,37.30500030517578,-0.037584759264124634
5480,2014-03-31,36.68999862670898,37.20000076293945,36.584999084472656,36.95000076293945,7721800.0,-0.004341922768992257,-1.6170216219725992,-1.2683153761700416,40.84348541056101,62.0341984789862,0.8777154271244143,0.31150781717909837,-0.06432336510775372,1.7733914178709256,14.338956248701107,0.6150016784667969,0.8375003678110744,-0.42000122070313495,-1.9286594896854297,1.0886570482791598,-1.1743303551942859,0.33432791378801596,2.156331434133314,18.06269285692826,-26.059348956362342,0.7543291344911477,3,1.1425018310546946,0.457500457763679,-0.1062479019164968,0.6650009155273509,-1.8199996948242045,0,-0.03733984691096304,-1.2696715901005866,36.849998474121094,-1.330276898955714,36.70000076293945,-1.0559343555598435,36.77000045776367,-0.03733984691096304
5481,2014-04-01,37.00500106811523,37.4900016784668,36.70500183105469,36.81999969482422,8740800.0,0.008585512488325397,-2.7831582237174715,-0.711537897238722,41.0398433609871,59.12149418434644,0.5771615918006034,0.09385904344163976,-0.4014925479730138,1.4094859401022433,12.85913153071436,0.8000030517578196,0.8307695059464422,-0.16374874114990945,-1.548996967518434,1.2214994852186152,-0.8563728543341682,0.5288753720343493,1.6912492623187134,57.391405304097084,19.40388354843811,0.6926241131842614,4,0.8274993896484446,0.14249801635742898,-0.4962511062621999,0.2774982452392649,-2.2150001525878835,1,-0.045804611428174824,-1.6170216219725992,36.68999862670898,-1.2696715901005866,36.849998474121094,-1.330276898955714,36.70000076293945,-0.045804611428174824
5482,2014-04-02,36.834999084472656,37.185001373291016,36.61999893188477,37.17499923706055,8304400.0,-0.004594027259441136,2.138863869962768,-1.8378250201044068,45.35451034305226,55.46067186280155,0.6387556135743679,0.3764929366841585,-0.2359410731951357,1.535965739680492,11.183657646604132,0.5650024414062429,0.763607142411665,-0.39300060272216797,-1.5938263991454065,0.8078251937010705,-0.9934135009337908,0.20741229548945483,1.7201762993774352,42.79455614599088,6.396449035422876,0.6004128982116197,4,0.9975013732910156,0.3125,-0.5262489318847656,0.157501220703125,-1.6899986267089844,2,-0.034613757102524234,-2.7831582237174715,37.00500106811523,-1.6170216219725992,36.68999862670898,-1.2696715901005866,36.849998474121094,-0.034613757102524234
5483,2014-04-03,36.54499816894531,37.16999816894531,36.40999984741211,36.93000030517578,7165400.0,-0.007872971975981136,-1.3206098867819038,1.1323587160183555,43.139531892205504,51.35219316085384,0.6989091208870093,0.7191147479874616,0.046953734858803386,1.7967624278515473,10.303235182099325,0.7599983215332031,0.6961826169290077,-0.6930013656616225,-1.8658720824189743,0.47986935109572926,-1.279436724040302,-0.10656600728294308,1.877566765115958,12.499823393944531,-22.380746538309545,0.5864353583786767,4,0.9050025939941406,0.6150016784667969,-0.311248779296875,0.44750213623046875,-0.9699974060058594,3,-0.034067560384849704,2.138863869962768,36.834999084472656,-2.7831582237174715,37.00500106811523,-1.6170216219725992,36.68999862670898,-0.034067560384849704
5484,2014-04-04,35.775001525878906,36.94499969482422,35.65999984741211,36.775001525878906,11708600.0,-0.021069823003048382,-1.0894249437101087,2.5973881854031666,36.91543059031803,47.63986446043034,1.1895388555649191,1.5064935862978501,0.8041352966011317,2.5157758720999084,9.56518047552381,1.2849998474121094,0.5241592406188218,-1.4249980926513643,-2.734999852592914,-0.11499633270981491,-2.0799989726221355,-0.7699972126805932,2.522909585380873,6.284238437101333,-29.965843601486785,0.6550008799707742,4,1.1824989318847656,1.3849983215332031,0.45874786376953125,1.217498779296875,-0.19499969482421875,4,-0.008805099314346143,-1.3206098867819038,36.54499816894531,2.138863869962768,36.834999084472656,-2.7831582237174715,37.00500106811523,-0.008805099314346143
5485,2014-04-07,35.21500015258789,35.689998626708984,35.025001525878906,35.599998474121094,11089800.0,-0.015653426957534022,1.3539777599233007,0.3849983215332031,30.60465967932413,43.799318409458195,1.48738604261397,2.0482526075083882,1.3189208932453482,3.02269661770913,9.432719822577846,0.75,0.20834753727058342,-1.9067495346069308,-3.4824103344815356,-0.3310887347323259,-2.6945799345442296,-1.1189191346696319,2.871878057564075,7.707854561774105,-28.12111580820413,0.7878303999373014,4,1.0450000762939453,1.9449996948242188,1.0074996948242188,1.7775001525878906,-0.13000106811523438,0,-0.012068698998126015,-1.0894249437101087,35.775001525878906,-1.3206098867819038,36.54499816894531,2.138863869962768,36.834999084472656,-0.012068698998126015
5486,2014-04-08,35.7400016784668,35.845001220703125,35.25,35.31999969482422,10660800.0,0.014908462973280079,-1.1249991485071626,-1.090918999256874,28.884646294942698,41.00725498738425,0.8013100336490524,1.4582180885337408,0.766283571445193,2.4501621737233776,10.296497961304363,0.6300010681152344,-0.11893182158037519,-1.2929981231689425,-2.9719645614812578,0.3859683151433728,-2.1324813423251,-0.4535149040127848,2.040688863257863,33.10186125450567,0.26144706070211043,0.8394832191561591,4,0.5174999237060547,1.4324989318847656,0.3924980163574219,1.2524986267089844,-0.8150024414062429,1,-0.024342549124898305,1.3539777599233007,35.21500015258789,-1.0894249437101087,35.775001525878906,-1.3206098867819038,36.54499816894531,-0.024342549124898305
5487,2014-04-09,36.2400016784668,36.34000015258789,35.599998474121094,35.814998626708984,9055600.0,0.013989926595365798,1.36800537109375,1.01190724879883,28.544086782150146,38.446129834910415,0.24386891528762078,0.8792530668853615,0.24904609141994172,1.8982681416267297,10.826370247904945,0.7400016784667969,-0.35536993453542465,-0.7142482757568374,-2.3865113198624073,0.9580147683487326,-1.5503797978096259,0.12188324629595115,1.2651199616732853,56.64345240424117,29.685733731833142,0.8361315220527858,4,0.017499923706054688,0.9324989318847656,-0.27625179290771484,0.7524986267089844,-0.7700004577636719,2,-0.04001105672688254,-1.1249991485071626,35.7400016784668,1.3539777599233007,35.21500015258789,-1.0894249437101087,35.775001525878906,-0.04001105672688254
5488,2014-04-10,35.110000610351555,36.36999893188477,35.084999084472656,36.36999893188477,13375400.0,-0.031181043481757542,1.0396850145776009,-2.9646806448138774,23.935761134469075,35.47355060977888,1.256772857370386,1.943090260086528,1.3858807764692074,2.9718321794563067,11.1241323995525,1.2849998474121165,-0.5688426284849086,-1.738999366760261,-3.596837178729672,0.11883844520914977,-2.66791827274497,-0.8100804607755521,2.147109018362407,4.427039871571367,-17.598022329980537,0.9289189059847056,4,1.1475009918212962,2.062500000000007,0.8487491607666087,1.8824996948242259,0.39999771118164773,3,0.000996862626137185,1.36800537109375,36.2400016784668,-1.1249991485071626,35.7400016784668,1.3539777599233007,35.21500015258789,0.000996862626137185
5489,2014-04-11,34.365001678466804,35.064998626708984,34.34000015258789,34.89500045776367,16367200.0,-0.021218995127704532,-1.4999868459130252,0.4206345121570827,22.923102745643064,33.48239698034355,1.8016701187677882,2.603405695454228,2.123555532412631,3.6550897856504676,11.688756810915015,0.7700004577636648,-0.6990724362675991,-2.3454984664916907,-4.502480996667643,-0.18851593631573849,-3.423989731579667,-1.2670072014037146,2.6688971399636543,1.2316030006467775,-18.061204400677266,1.0784912650879754,4,1.5499992370605398,2.4649982452392507,1.5274982452392507,2.6274986267089773,0.75,4,0.03521021461875384,1.0396850145776009,35.110000610351555,1.36800537109375,36.2400016784668,-1.1249991485071626,35.7400016784668,0.03521021461875384
5490,2014-04-14,34.654998779296875,35.02000045776367,34.34999847412109,34.814998626708984,12175400.0,0.008438733789202235,1.3508696786974141,0.3018871998618109,28.66343062348497,32.10724000950999,1.332810622082988,2.2362865139220744,1.84218703223938,3.309600203507891,12.427151068311476,0.6700019836425852,-0.8131155488598409,-1.9337512969970732,-4.268131809550546,0.40062921555639974,-3.100941553273806,-0.7665610407203403,2.055632199232477,15.517183060478906,-5.067171079880723,1.1671902562767362,4,1.1075019836425781,2.1750011444091797,1.2375011444091797,2.3375015258789062,0.5450019836425781,0,0.02669176408427454,-1.4999868459130252,34.365001678466804,1.0396850145776009,35.110000610351555,1.36800537109375,36.2400016784668,0.02669176408427454
5491,2014-04-15,34.44499969482422,35.049999237060554,33.96500015258789,34.97999954223633,15461800.0,-0.006059705435572327,2.214815735785245,3.3437522351763107,30.246377008874546,30.428558527934687,1.2756311441513546,2.341478222448359,2.0932082024905583,3.4672721396375366,13.324968447136133,1.0849990844726634,-0.9507396347082278,-2.00100040435791,-4.49590333476165,0.4939025260458294,-3.24845186955978,-0.7535489391560404,1.981155584592159,19.958411054855475,-3.0489284256557596,1.2474514652018696,4,1.1224994659423828,2.197500228881836,1.4862499237060547,2.5475006103515625,1.2550010681152344,1,0.01858032792331854,1.3508696786974141,34.654998779296875,-1.4999868459130252,34.365001678466804,1.0396850145776009,35.110000610351555,0.01858032792331854
5492,2014-04-16,35.39500045776367,35.439998626708984,34.580001831054695,34.825000762939446,11277400.0,0.027580222713202707,1.6060665610875204,-1.0654202941952546,40.35476405827435,30.119139879720116,0.11162396745408643,1.2541562039534853,1.1690345450972615,2.4717733888952296,12.67061327338327,0.9949989318847656,-1.0100205525447805,-0.9229995727539091,-3.3537846601628587,1.5077855146550405,-2.138392116458384,0.2923929709505657,0.686593103896719,59.45950232847318,33.60337031885402,1.215392543704473,4,0.05999946594238281,1.2474994659423828,0.7912502288818359,1.5974998474121094,0.595001220703125,2,-0.013278745998717034,2.214815735785245,34.44499969482422,1.3508696786974141,34.654998779296875,-1.4999868459130252,34.365001678466804,-0.013278745998717034
5493,2014-04-17,35.075000762939446,35.69499969482422,35.06999969482422,35.28499984741211,9245800.0,-0.009040816236351668,-4.681786655569427,-0.3684196436937076,37.20261456603488,30.151049210355318,0.22481797669542658,1.376559382296584,1.5142545127408766,2.729262661155907,11.85983177868804,0.625,-1.1133025202860267,-1.0727493286132912,-3.33723514810535,1.1917364908787675,-2.204992238359324,0.059493581132741724,0.7102697214507927,64.161901968869,36.35891898076224,1.132242909746031,4,0.0924987792968821,1.5674991607666087,1.2612504959106516,1.9174995422363352,1.7550010681152415,3,0.011261595129629765,1.6060665610875204,35.39500045776367,2.214815735785245,34.44499969482422,1.3508696786974141,34.654998779296875,0.011261595129629765
5494,2014-04-21,35.2400016784668,35.29999923706055,34.924999237060554,35.154998779296875,6095600.0,0.004704231274078596,2.6585719868251414,-0.40477747502269296,39.55333978277125,31.14534699962722,-0.026880226444859545,1.0184411505923805,1.3467686819792917,2.5035132230046884,10.36500783283695,0.3749999999999929,-1.241126346978966,-0.7519985198974624,-2.794927407347018,1.2909303675520931,-1.7734629636222436,0.26946592382731893,0.4549980163574219,73.69952966754795,42.819422488354135,1.0214644437247793,4,-0.07250213623046875,1.4024982452392578,1.3162479400634766,1.7524986267089844,1.3949966430664062,0,0.007661652389516993,-4.681786655569427,35.075000762939446,1.6060665610875204,35.39500045776367,2.214815735785245,34.44499969482422,0.007661652389516993
5495,2014-04-22,35.57500076293945,35.63999938964844,35.165000915527344,35.26499938964844,8862600.0,0.009506216473234685,1.1590907120501461,3.646950590135978,39.72700795057559,32.3500538502531,-0.3413383152307503,0.5286117562388171,0.9860463086911153,2.1142063709602184,9.67606560989116,0.47499847412109375,-1.3393813921093596,-0.30149955749512003,-2.1452968282824543,1.5422977132922142,-1.2233981928887872,0.6203990778985471,-1.6100006103515625,93.06364372041128,62.82977004052718,0.9218986353936663,4,-0.407501220703125,1.0674991607666016,1.1337480545043945,1.2999992370605469,0.9799995422363281,1,-0.012930402659382612,2.6585719868251414,35.2400016784668,-4.681786655569427,35.075000762939446,1.6060665610875204,35.39500045776367,-0.012930402659382612
5496,2014-04-23,35.19499969482422,35.73500061035156,35.110000610351555,35.72999954223633,8881600.0,-0.010681688263267874,1.2935696337204272,-1.7257983141573863,38.56346019200115,33.46331756245876,-0.05227284937345189,0.7825537618661116,1.3231276394357252,2.4307517567951322,9.516178452772026,0.6250000000000071,-1.3521831636601007,-0.576000595092772,-2.3140739720424364,1.1620727818568923,-1.4450372835676077,0.2930360933820637,-1.196499557495116,53.24662456733662,23.585326324624248,0.8690366884748328,4,-0.027500152587890625,1.447500228881836,1.513749122619629,1.6674995422363281,1.424999237060554,2,0.00014209598404879564,1.1590907120501461,35.57500076293945,2.6585719868251414,35.2400016784668,-4.681786655569427,35.075000762939446,0.00014209598404879564
5497,2014-04-24,35.54499816894531,36.02000045776367,35.05500030517578,35.7599983215332,15577000.0,0.009944551133852286,1.6258349465686097,0.40186955870713814,43.084366591041,35.59094039096675,-0.5713039419275745,0.3542375898473651,0.9382272661395348,2.0178104117744198,9.692365193307129,0.9650001525878906,-1.2669670753383784,-0.16475200653076172,-1.8397894543658069,1.5102854413042834,-1.0022707304482807,0.6727667173867573,-1.47703801269531,56.62084390067138,23.76473745498439,0.837518723917521,4,-0.5524978637695312,1.0975017547607422,1.2750005722045898,1.1900005340576172,1.3800010681152344,3,0.004360742776168269,1.2935696337204272,35.19499969482422,1.1590907120501461,35.57500076293945,2.6585719868251414,35.2400016784668,0.004360742776168269
5498,2014-04-25,35.724998474121094,36.125,35.470001220703125,36.0,18111400.0,0.005064012222486092,1.4952261927252117,1.2790759567786236,49.6234709611889,38.55764797047185,-0.7318549908384355,0.10271350235929333,0.7342072072020471,1.7765523213699765,10.283290766955293,0.654998779296875,-1.2066275057896831,0.06399841308594034,-1.5451477780952345,1.6731446042671152,-0.7405746825046435,0.8685715086765242,-1.5399158997802687,66.6665607029209,29.19146283118736,0.8045730955905861,4,-0.6799983978271484,0.9175014495849609,1.3775014877319336,0.9800014495849609,1.3650016784667969,4,0.007417864679201358,1.6258349465686097,35.54499816894531,1.2935696337204272,35.19499969482422,1.1590907120501461,35.57500076293945,0.007417864679201358
5499,2014-04-28,35.46500015258789,36.0099983215332,34.900001525878906,35.94499969482422,10733600.0,-0.00727776998287466,2.6393528738579297,1.7454431960049939,51.971609971648476,41.14744567582335,-0.3345994562801877,0.26733763323399984,0.9540965669200432,1.9762726681122231,11.118934359123308,1.1099967956542969,-1.1917014068845333,-0.12674999237060547,-1.6365918925689513,1.3830919078277404,-0.8816709424697748,0.6281709577285639,-1.124724184194335,46.122394324969015,4.6802724502387605,0.7549209500991713,4,-0.4200000762939453,1.177499771118164,1.7100000381469727,1.239999771118164,1.8699989318847656,0,0.038488697944280004,1.4952261927252117,35.724998474121094,1.6258349465686097,35.54499816894531,1.2935696337204272,35.19499969482422,0.038488697944280004
5500,2014-04-29,35.31999969482422,35.724998474121094,35.134998321533196,35.59000015258789,9827200.0,-0.004088550885092634,1.1851974822863138,0.5625014901175405,46.476490629342344,42.950791633653104,-0.09537860095007744,0.32089093929773327,1.0509957974174995,2.063691458458891,11.798178173606102,0.5900001525878977,-1.0333351252040401,-0.20325050354004048,-1.6250403986619872,1.2185393915819063,-0.9141454511010139,0.5076444440209329,-0.8369458039021467,34.285607518544126,-7.872292587457395,0.710894947560975,4,0.032501220703125,0.9400005340576172,2.3112497329711914,1.5074996948242188,2.0400009155273438,1,0.03723099201786462,2.6393528738579297,35.46500015258789,1.4952261927252117,35.724998474121094,1.6258349465686097,35.54499816894531,0.03723099201786462
5501,2014-04-30,35.310001373291016,35.380001068115234,35.060001373291016,35.310001373291016,7282400.0,-0.00028307818855011213,3.571444141689373,-0.0,41.49907317392948,43.07793709094812,0.056126054387242164,0.2080605859138842,1.028871026038317,2.0238481698059516,12.20727851935619,0.31999969482421875,-0.7914265809534413,-0.1284988403320284,-1.3688976833194317,1.111900002655375,-0.7486982618257301,0.49170058116167326,-0.6955917936427127,33.46941698897006,-6.572937350608619,0.6201994214937012,4,0.2024993896484375,0.7999992370605469,2.3212480545043945,1.5174980163574219,2.354999542236328,2,0.03525910176901048,1.1851974822863138,35.31999969482422,2.6393528738579297,35.46500015258789,1.4952261927252117,35.724998474121094,0.03525910176901048
5502,2014-05-01,35.560001373291016,35.599998474121094,35.15999984741211,35.375,7918400.0,0.007080146991699232,2.3207998042235882,100.0,54.90197708019778,45.04453292585511,-0.18775122525754995,-0.15004976355264432,0.7594679953324288,1.7231978994480812,12.634059607502351,0.4399986267089844,-0.6053173951775008,0.18525104522704794,-0.8702180800379935,1.2407201704920894,-0.34248351740546923,0.7129856078595651,-0.8247445600145795,53.877605675030985,8.944734562247156,0.527734562632519,5,-0.0475006103515625,0.1699981689453125,2.0712480545043945,1.2674980163574219,2.029998779296875,3,0.029808704096111693,3.571444141689373,35.310001373291016,1.1851974822863138,35.31999969482422,2.6393528738579297,35.46500015258789,0.029808704096111693
5503,2014-05-02,35.29999923706055,35.76499938964844,35.28499984741211,35.625,8306400.0,-0.007311645843347869,-1.7042262601949258,-1.7567478400725818,61.38853266425043,47.470665468241684,0.12015938366090495,0.012540791745507818,0.9929383898202246,1.9287672579290103,13.278842260709734,0.4799995422363281,-0.4169933966243349,-0.012501144409178266,-0.9128143300157276,0.8878120411973711,-0.46265773721245296,0.4376554483940964,-0.45356296884622793,36.035933864643155,-13.828977926708959,0.4501565928032737,5,0.21250152587890625,0.4275016784667969,2.2937498092651367,1.5275001525878906,2.0,4,0.04603399532921104,2.3207998042235882,35.560001373291016,3.571444141689373,35.310001373291016,1.1851974822863138,35.31999969482422,0.04603399532921104
5504,2014-05-05,35.459999084472656,35.529998779296875,35.09000015258789,35.25,5486400.0,0.004532573679042251,1.5142888283378746,-0.6461495123067713,60.125793889188486,49.737197239198665,-0.005981005052618116,-0.18157784317314452,0.8236768453197314,1.716388955070741,13.506349803561005,0.4399986267089844,-0.35097004530505416,0.16324882507323935,-0.7137154885191208,1.0402131386655995,-0.2752333317229372,0.6017309818694159,-0.5112777177154797,56.73742363820335,2.4233362061951382,0.43848215679617836,5,0.052501678466796875,0.2675018310546875,2.030000686645508,1.3675003051757812,1.94000244140625,0,0.045967318392542866,-1.7042262601949258,35.29999923706055,2.3207998042235882,35.560001373291016,3.571444141689373,35.310001373291016,0.045967318392542866
5505,2014-05-06,34.790000915527344,35.415000915527344,34.665000915527344,35.3650016784668,10926800.0,-0.01889447789745413,1.2222247339598864,-2.73811080835604,53.889531123130055,51.440094009324106,0.6045272649809164,0.47953386994539926,1.4764369237857267,2.3483423539546635,13.271446579446827,0.7949981689453125,-0.2441566212891786,-0.48549938201904297,-1.3909386222973552,0.41993985825926927,-0.9382190021581991,-0.03277976187988685,1.3349990844726562,11.363652126870072,-45.34244018729672,0.45271962013915673,5,0.6049995422363281,0.9375,2.6999988555908203,2.0374984741210938,2.1899986267089844,1,0.07315315038722625,1.5142888283378746,35.459999084472656,-1.7042262601949258,35.29999923706055,2.3207998042235882,35.560001373291016,0.07315315038722625
5506,2014-05-07,34.86999893188477,35.0,34.56999969482422,34.889999389648445,10959800.0,0.0022994542757175385,2.583310816180773,0.0347833586540439,42.636714026764054,51.39035483551556,0.5292343656735738,0.348904019304058,1.4121740109655292,2.238202382843049,13.278397870681735,0.43000030517578125,-0.16384274268916243,-0.3620012283325096,-1.257013209486466,0.5330107528214469,-0.8095072189094878,0.08550476224446868,1.2258010864257756,25.104545077284147,-29.962219480950832,0.4475059905769768,5,0.47750091552733664,0.857501983642571,2.6200008392333913,1.9575004577636648,2.4750022888183594,2,0.07140813750326669,1.2222247339598864,34.790000915527344,1.5142888283378746,35.459999084472656,-1.7042262601949258,35.29999923706055,0.07140813750326669
5507,2014-05-08,34.790000915527344,35.25,34.669998168945305,34.799999237060554,7531400.0,-0.0022941789161995407,-3.639943848512847,0.49990463475145197,45.71427915840161,50.956000190761415,0.5485603983815182,0.33170867084277234,1.487475718060928,2.2866485522386455,13.792706584577774,0.5800018310546946,-0.11061962964570426,-0.36949920654296875,-1.1480460014493445,0.40904758836340704,-0.7587726039961566,0.019774190910219147,1.244767089843748,18.410148693425953,-34.03942004389781,0.3892733974531878,5,0.4999980926513672,0.7849998474121094,2.6999988555908203,2.0374984741210938,2.7549972534179688,3,0.0826386871038236,2.583310816180773,34.86999893188477,1.2222247339598864,34.790000915527344,1.5142888283378746,35.459999084472656,0.0826386871038236
5508,2014-05-09,35.14500045776367,35.154998779296875,34.759998321533196,34.84999847412109,6623200.0,0.010204068206215222,1.507950348168377,-29.505150705817208,48.64862811660955,50.58677998464597,0.11469775950465788,-0.021644027888051198,1.125199331681145,1.9028790511274423,13.78850940228531,0.395000457763679,-0.005342189649930162,-0.016249656677246094,-0.7944852549471406,0.7619859415926484,-0.4053674558121898,0.3728681424576976,0.8311768151855432,59.89596992744121,9.715737618182494,0.3891177991349467,5,0.02249908447265625,0.4224987030029297,2.344999313354492,1.6824989318847656,2.5099983215332102,4,0.0695689191343889,-3.639943848512847,34.790000915527344,2.583310816180773,34.86999893188477,1.2222247339598864,34.790000915527344,0.0695689191343889
5509,2014-05-12,35.57500076293945,35.61999893188477,35.20000076293945,35.31999969482422,7227200.0,0.012235034843506298,1.4347903006445744,0.8644045879507893,50.0,50.97828102583016,-0.33308553661239415,-0.3756037213910588,0.712595166300396,1.445438941516926,12.81904895198426,0.47499847412110086,0.04746404547948657,0.3532506942749052,-0.3487485122907543,1.0552499008405647,0.002251090992075433,0.7042502975577349,0.34492940688475926,95.71445698653164,48.8536369841232,0.3509996032828311,5,-0.407501220703125,-0.12000083923339844,1.7299995422363281,1.2524986267089844,2.204998016357429,0,0.0484890635875439,1.507950348168377,35.14500045776367,-3.639943848512847,34.790000915527344,2.583310816180773,34.86999893188477,0.0484890635875439
5510,2014-05-13,35.58000183105469,35.66999816894531,35.45000076293945,35.48500061035156,5803000.0,0.00014057815904378046,-1.666620428168493,0.37255224617409904,55.95058688684649,52.58400477170982,-0.3322683029288882,-0.3243840485415035,0.7333052777818949,1.4157025200610889,11.769799232035455,0.21999740600585938,0.027199634110843363,0.3120016098022447,-0.35372624316963197,0.9777294627741213,-0.020862316683690096,0.6448655362881794,0.285931119769522,91.81850338814945,43.87492140292805,0.33286392648593743,5,-0.4125022888183594,-0.4125022888183594,1.4787483215332031,1.24749755859375,3.0349998474121094,1,0.051152321561594105,1.4347903006445744,35.57500076293945,1.507950348168377,35.14500045776367,-3.639943848512847,34.790000915527344,0.051152321561594105
5511,2014-05-14,35.084999084472656,35.599998474121094,35.014999389648445,35.59000015258789,8585000.0,-0.013912386765252638,1.2285776566757223,-5.315732412463861,43.19527428598518,51.28326001679731,0.14244056270977268,0.2329686719492372,1.2296157352164911,1.8701464633794984,10.545934713747346,0.5849990844726491,-0.007201256316221816,-0.21500110626220703,-0.7657611679150307,0.3357589553906166,-0.49038113708861886,0.060378924564204794,0.7290965361115553,41.500091552734794,-5.125042569837596,0.27538003082641116,5,0.08250045776367188,0.08250045776367188,1.6250009536743164,1.7425003051757812,3.2150001525878906,2,0.054011700362344595,-1.666620428168493,35.58000183105469,1.4347903006445744,35.57500076293945,1.507950348168377,35.14500045776367,0.054011700362344595
5512,2014-05-15,34.924999237060554,35.165000915527344,34.639999389648445,35.130001068115234,9124600.0,-0.004560349197298752,2.818171729782165,0.4059433613077067,38.09523809523822,48.69511617579595,0.22673653367170488,0.37518789117454077,1.3948938790761574,1.9924766399052274,9.982830220685795,0.5250015258788991,0.004841882391730223,-0.35150089263915163,-0.9248391639349407,0.22183737865663744,-0.6381700282870426,-0.06483175699126065,0.8393325464932602,27.66992089123304,-15.741809850109668,0.2866691356478943,5,0.19499969482421164,0.24250030517577414,1.790001869201653,1.9025001525878835,3.440002441406243,3,0.06929139689356378,1.2285776566757223,35.084999084472656,-1.666620428168493,35.58000183105469,1.4347903006445744,35.57500076293945,0.06929139689356378
5513,2014-05-16,35.470001220703125,35.52000045776367,34.904998779296875,35.0,9294800.0,0.015604924711472679,1.1579017815315014,-2.2926684034239724,50.06860174879516,47.57765038241892,-0.3258849633494165,-0.14620010753402823,0.839206644260365,1.4085200754059173,9.529920690379935,0.6150016784667969,0.06303485280585619,0.17375106811523722,-0.39757132822544605,0.7450734644559205,-0.11191013005510086,0.4594122662855753,0.24655727930150562,80.58279754673923,35.964285042882445,0.2856611981703406,5,-0.3500022888183594,-0.3025016784667969,1.244999885559082,1.3574981689453125,3.2449989318847656,4,0.058500052913194045,2.818171729782165,34.924999237060554,1.2285776566757223,35.084999084472656,-1.666620428168493,35.58000183105469,0.058500052913194045
5514,2014-05-19,35.5099983215332,35.560001373291016,35.139999389648445,35.279998779296875,6745000.0,0.0011276317861170781,1.545423019570175,0.4893594571781053,52.68359862024227,47.443657882098066,-0.4001207883500655,-0.17384577477525198,0.782643594594397,1.3241363729052722,8.883676479285329,0.420001983642571,0.017439655694275302,0.2002483367919936,-0.3781930467070467,0.7786897202910339,-0.08897235495752653,0.48946902854151375,0.16069782626421159,84.46601582175333,36.94839366924488,0.28922069174952086,5,-0.3899993896484375,-0.4649982452392578,1.205002784729004,1.3175010681152344,3.5500030517578125,0,0.06040553531828685,1.1579017815315014,35.470001220703125,2.818171729782165,34.924999237060554,1.2285776566757223,35.084999084472656,0.06040553531828685
5515,2014-05-20,35.115001678466804,35.45000076293945,34.919998168945305,35.380001068115234,8699800.0,-0.01112353313818304,1.6173046492352094,-1.1521735524853323,47.5159245573489,47.98579238549637,0.051210741710526975,0.19491532773860598,1.1482445831078323,1.6700030129541403,8.779744427832284,0.5900001525878977,-0.051872025153677725,-0.171748352050777,-0.7423090239962349,0.3988123198946809,-0.45702868802350594,0.11353198392195196,0.5116666112116803,49.47945227252896,0.17719164851261127,0.2852803359727273,5,0.03999710083007102,-0.07000160217285867,1.2574987411498952,1.7124977111816335,3.914997100830078,1,0.07589340661955046,1.545423019570175,35.5099983215332,1.1579017815315014,35.470001220703125,2.818171729782165,34.924999237060554,0.07589340661955046
5516,2014-05-21,35.20000076293945,35.375,35.03499984741211,35.35499954223633,6089200.0,0.00242059178156806,2.4871865096443524,0.5849024011055607,45.21275084714809,47.93006701757931,0.02005409445598616,0.11627141713173472,1.0105365744678636,1.5333945249386147,8.799304599299198,0.3400001525878906,-0.12751800863674134,-0.0869993209838853,-0.6573950455845505,0.48339640361677993,-0.37219718328422147,0.19819854131645087,0.3844007829448586,60.869583245222,11.644331252473535,0.28519786230033295,5,-0.045001983642578125,-0.1550006866455078,1.0962495803833008,1.6274986267089844,3.770000457763679,2,0.09701706936105658,1.6173046492352094,35.115001678466804,1.545423019570175,35.5099983215332,1.1579017815315014,35.470001220703125,0.09701706936105658
5517,2014-05-22,35.70000076293945,35.8849983215332,35.150001525878906,35.174999237060554,7359600.0,0.014204545146670133,-1.5565241620890056,-3.3871332939554573,55.00002861028407,48.63577818354315,-0.376925301416577,-0.3915982172618513,0.45287959841643044,0.9866435367065236,8.902332045951782,0.7349967956542969,-0.11277932229626231,0.40525054931640625,-0.1838118370389097,0.9943129356717222,0.11071935613875183,0.6997817424940607,-1.1300010681152344,81.12268928497748,28.980345253105625,0.2945311931776578,5,-0.4375019073486328,-0.35250091552734375,0.404998779296875,0.9424991607666016,2.989997863769524,3,0.0728290873545352,2.4871865096443524,35.20000076293945,1.6173046492352094,35.115001678466804,1.545423019570175,35.5099983215332,0.0728290873545352
5518,2014-05-23,35.9900016784668,36.25500106811523,35.915000915527344,36.14500045776367,7166400.0,0.008123274771142164,-1.2295069665056941,-0.29523491200790947,56.416506489152134,49.3487233490045,-0.59726651192085,-0.6964343649233697,0.12674548433587063,0.6512629935441794,9.332595474462375,0.5550003051757741,-0.03733315446264385,0.6820013046264677,0.042433432399477056,1.3215691768534583,0.36221736851297237,1.001785240739963,-1.3937020111083953,80.1499015610227,27.40783018424679,0.3197839361134955,5,-0.5425014495849609,-0.5775012969970703,0.05874824523925781,0.6524982452392578,3.049999237060547,4,0.06599054985376651,-1.5565241620890056,35.70000076293945,2.4871865096443524,35.20000076293945,1.6173046492352094,35.115001678466804,0.06599054985376651
5519,2014-05-27,36.83000183105469,36.88999938964844,36.27000045776367,36.31999969482422,10100400.0,0.023339819766956982,-1.0327813492758335,-3.29036227603859,73.72096613077514,51.32320993166324,-1.3863085409137952,-1.5061497803148143,-0.7377928872046482,-0.2284155285781111,9.396318403772003,0.8999977111816406,0.0587955303106682,1.4537513732910128,0.5199812476003629,2.3875214989816627,0.9868663104456843,1.9206364361363413,-2.1673541076660143,96.95444053723298,37.3681249788141,0.46688506284532655,5,-1.06500244140625,-1.1000022888183594,-0.9250020980834961,-0.1875019073486328,2.2649993896484446,1,0.051181054244308744,-1.2295069665056941,35.9900016784668,-1.5565241620890056,35.70000076293945,2.4871865096443524,35.20000076293945,0.051181054244308744
5520,2014-05-28,36.6349983215332,36.78499984741211,36.459999084472656,36.650001525878906,8210000.0,-0.0052946918226070006,1.2807083294294013,-0.02941792451418912,69.98866391444022,54.3002532237138,-1.146480643449955,-1.2728376784355504,-0.5686488319520606,-0.06488717666382371,9.463484999363112,0.37000274658203125,0.12125659478902406,1.192997932434082,0.10367438153757291,2.282321483330591,0.6483361569858275,1.7376597078823366,-1.8387094981689458,86.25330829959056,21.383872542533354,0.5446617754482533,5,-0.8699989318847656,-0.904998779296875,-0.7299985885620117,0.0075016021728515625,2.895000457763679,2,0.06619361711100313,-1.0327813492758335,36.83000183105469,-1.2295069665056941,35.9900016784668,-1.5565241620890056,35.70000076293945,0.06619361711100313
5521,2014-05-29,36.55500030517578,36.77999877929688,36.32500076293945,36.7599983215332,6448000.0,-0.002183650062033693,2.7142857142855568,13.663615560640732,69.98866391444034,57.84396720362514,-0.9342843075380145,-1.1539486558518703,-0.5227429536475228,-0.015392648387624774,9.360230552037665,0.454998016357429,0.14910530185386506,1.0507499694824247,-0.14400316503155608,2.2455031039964055,0.45337340222543787,1.6481265367394116,-1.6330888478344718,80.74715541621906,9.587804105646129,0.5973765672569888,5,-0.657501220703125,-0.8250007629394531,-0.6500005722045898,0.08749961853027344,2.790000915527351,3,0.06770615383555789,1.2807083294294013,36.6349983215332,-1.0327813492758335,36.83000183105469,-1.2295069665056941,35.9900016784668,0.06770615383555789
5522,2014-05-30,36.61999893188477,36.75,36.26499938964844,36.58000183105469,6879200.0,0.0017781049423157835,2.2333456251668933,-0.19510969686823093,67.87876938328617,59.82287471856859,-0.8197697564548534,-1.1968250472672182,-0.6428972566668918,-0.10459929851391081,9.551641367052488,0.4850006103515625,0.15740140411472225,1.062748718261723,-0.23225573282153533,2.3577531693449814,0.41524649272009384,1.7102509438033522,-1.5800021986050368,72.30760201885906,-0.265069716119271,0.6475022255416276,5,-0.7150001525878977,-0.8899993896484446,-0.7149991989135813,0.022500991821281957,2.6599998474121094,4,0.0641726476614457,2.7142857142855568,36.55500030517578,1.2807083294294013,36.6349983215332,-1.0327813492758335,36.83000183105469,0.0641726476614457
5523,2014-06-02,36.92499923706055,37.02999877929688,36.58000183105469,36.61000061035156,5926200.0,0.008328790662804009,-1.4000081381036562,7.875536480685296,66.87498092651379,61.39969497482098,-1.0020500471558478,-1.4480865411855675,-1.0175711333129698,-0.4405827544913592,10.139185458237504,0.4499969482421946,0.2696323081335592,1.2864990234375,-0.1379825321666388,2.710980579041639,0.5742582456354342,1.9987398012395658,-1.7740023443986885,86.27455869153205,15.942233411359027,0.7122407778020694,6,-0.9500007629394531,-1.125,-1.107499122619629,-0.2824993133544922,2.799999237060547,0,0.04779957822929215,2.2333456251668933,36.61999893188477,2.7142857142855568,36.55500030517578,1.2807083294294013,36.6349983215332,0.04779957822929215
5524,2014-06-03,37.09000015258789,37.17499923706055,36.790000915527344,36.86000061035156,6764400.0,0.004468542151295107,-1.0810780159392945,0.7301604601877082,68.14901895336087,63.692261018822315,-1.02740026967426,-1.5649462243249488,-1.247735073230757,-0.6424684241521135,10.562595462637436,0.3849983215332031,0.43259458879470003,1.369999885559082,-0.19141619448338076,2.931415965601545,0.5892918455378506,2.1507079255803134,-1.7886831089952295,90.65943970052525,22.09300744873856,0.7807080400212325,6,-0.9850006103515625,-1.2175006866455078,-1.2462501525878906,-0.44750022888183594,2.3349990844726562,1,0.05257483836390309,-1.4000081381036562,36.92499923706055,2.2333456251668933,36.61999893188477,2.7142857142855568,36.55500030517578,0.05257483836390309
5525,2014-06-04,37.334999084472656,37.349998474121094,36.81999969482422,37.060001373291016,6495800.0,0.006605525232592058,2.4754418220704664,1.195644602192626,78.77240771057464,67.42111178142527,-1.033007740259002,-1.696483905464504,-1.54124177864486,-0.9198689752306706,10.546524175309958,0.529998779296875,0.5240202817904986,1.4877489089965792,-0.16659576544974897,3.1420935834429073,0.6605765717734187,2.3149212462197397,-1.846313821533208,98.61756660783473,25.527472858942247,0.8271723372231639,6,-1.0849990844726562,-1.375,-1.4912490844726562,-0.6924991607666016,1.9650001525878906,2,0.04714081101886114,-1.0810780159392945,37.09000015258789,-1.4000081381036562,36.92499923706055,2.2333456251668933,36.61999893188477,0.04714081101886114
5526,2014-06-05,37.36000061035156,37.56999969482422,37.099998474121094,37.18000030517578,5187400.0,0.0006696538500601257,-1.7646808033209918,0.6545520120961589,82.2516933729322,70.44907453283061,-0.8039339062973454,-1.607809238924439,-1.5967627530583286,-0.9780145330565375,10.511804075090883,0.470001220703125,0.6122851173594199,1.3882503509521484,-0.3299773712910792,3.106478073195376,0.5291364898305346,2.2473642120737622,-1.6479577620703196,83.90811989546854,4.863132581064278,0.8591138611216123,6,-0.6175003051757812,-1.2900009155273438,-1.5537500381469727,-0.7175006866455078,1.9199981689453196,3,0.05808346181729096,2.4754418220704664,37.334999084472656,-1.0810780159392945,37.09000015258789,-1.4000081381036562,36.92499923706055,0.05808346181729096
5527,2014-06-06,37.665000915527344,37.77000045776367,37.400001525878906,37.52999877929688,6204800.0,0.008163819598313138,1.1449137549756745,0.7500105963632886,81.04670662301265,73.18576343659288,-0.8950056131898876,-1.7775121219691385,-1.912120338621456,-1.2943637149672043,10.98429627435142,0.4099998474121094,0.7758047277910407,1.5495006561279325,-0.2323222380063541,3.331323550262219,0.6585892090607857,2.4404121031950794,-1.6928441087300854,91.17649887322047,11.816858452137026,0.8909114470671448,6,-0.6475009918212891,-1.4950008392333984,-1.853750228881836,-1.022500991821289,1.779998779296875,4,0.044603750546656995,-1.7646808033209918,37.36000061035156,2.4754418220704664,37.334999084472656,-1.0810780159392945,37.09000015258789,0.044603750546656995
5528,2014-06-09,37.59000015258789,37.70000076293945,37.32500076293945,37.68999862670898,5701000.0,-0.0019912587579026253,5.249856952126645,-0.7407177168691584,79.13168079636365,73.7869539549916,-0.6360663978246848,-1.591545622299833,-1.8463052715336872,-1.2339775566244526,11.423881104823398,0.375,0.9600770726621661,1.3522499084472628,-0.4838856110578078,3.1883854279523334,0.43418214869473104,2.2703176681997945,-1.3301883616360044,81.63261334132604,2.7983185217359647,0.9180677597525337,6,-0.5725002288818359,-1.4200000762939453,-1.96875,-0.9475002288818359,1.7750015258789062,0,0.04495872891324382,1.1449137549756745,37.665000915527344,-1.7646808033209918,37.36000061035156,2.4754418220704664,37.334999084472656,0.04495872891324382
5529,2014-06-10,37.29999923706055,37.72000122070313,37.15999984741211,37.625,6641000.0,-0.007714842094976082,1.1747490833672503,3.2500572213323435,81.5295102000374,75.06927020894685,-0.30439565789896506,-1.2286811106446152,-1.573884891361459,-0.9662539933064949,12.521860365030896,0.5600013732910227,1.0690542859559002,0.97599906921387,-0.8908572740194458,2.842855412447186,0.04257089759720856,1.9094272408305315,-0.7985572594187715,50.5262270265061,-30.698492816835163,0.9334281716166596,6,-0.2824993133544922,-1.1299991607666016,-1.6799983978271484,-0.6574993133544922,1.3199996948242259,1,0.06501338570138948,5.249856952126645,37.59000015258789,1.1449137549756745,37.665000915527344,-1.7646808033209918,37.36000061035156,0.06501338570138948
5530,2014-06-11,37.400001525878906,37.435001373291016,36.92499923706055,37.06999969482422,7510800.0,0.0026810265647136955,1.5500009536706785,-1.0153878657699216,81.60914122352874,76.36043435440112,-0.31790106264886475,-1.2493998889207631,-1.685510090299843,-1.0809930608758123,13.580990148341538,0.5100021362304688,1.1629009349193353,0.9850013732910128,-0.9064252858414008,2.8764280324234264,0.039288043724802435,1.9307147028572231,-0.6955901914176295,56.21320741088519,-26.446738705500707,0.945713329566208,6,-0.38250160217285156,-1.230001449584961,-1.7800006866455078,-0.7575016021728516,1.5699996948242259,2,0.05414432161935734,1.1747490833672503,37.29999923706055,5.249856952126645,37.59000015258789,1.1449137549756745,37.665000915527344,0.05414432161935734
5531,2014-06-12,36.97999954223633,37.349998474121094,36.8650016784668,37.34500122070313,7193800.0,-0.011229999104464206,1.5866758898507676,-1.1060595551856691,68.82346077379803,76.465400064458,0.18855558848491683,-0.7169062004502109,-1.2924061396028108,-0.6752061685900372,14.009512766781414,0.5349998474121094,1.0952462893729376,0.47024936676025675,-1.3282219411205105,2.268720674641024,-0.42898628718013043,1.369485020700644,0.7900009155273438,12.706963412577979,-67.24971715840937,0.8992356539403846,6,0.19500160217285156,-0.8099994659423828,-1.4187488555908203,-0.33749961853027344,1.8250007629394531,3,0.06273660691029637,1.5500009536706785,37.400001525878906,1.1747490833672503,37.29999923706055,5.249856952126645,37.59000015258789,0.06273660691029637
5532,2014-06-13,37.34500122070313,37.45000076293945,36.76499938964844,36.935001373291016,7708800.0,0.009870245618849305,1.2096856560982963,-1.12328208772718,69.49634064545597,76.75666225545157,-0.07016829953642656,-0.9394791431044212,-1.6751385682570756,-1.042465317923174,13.958807517752408,0.6850013732910156,1.0685764134220719,0.7142509460449276,-0.9563782299015244,2.3848801219913796,-0.12106364192830199,1.549565534018157,0.4068992614745994,60.73305958106345,-18.406081519588447,0.8353145879732262,6,-0.07750129699707742,-1.1400012969970774,-1.8075008392334055,-0.7025012969970774,2.0249977111816406,4,0.051814098148188936,1.5866758898507676,36.97999954223633,1.5500009536706785,37.400001525878906,1.1747490833672503,37.29999923706055,0.051814098148188936
5533,2014-06-16,37.54499816894531,37.58000183105469,37.22999954223633,37.2400016784668,6759600.0,0.005355387379966325,-1.1538551826942263,0.743894156067684,62.61013482601792,76.1412306857468,-0.1932968443598213,-1.0287989944893638,-1.881558827700431,-1.2431804797424562,14.57251805776883,0.3500022888183594,1.0563218836095345,0.8104980468749972,-0.8136933461719522,2.4346894399219465,-0.0015976496484739755,1.6225937433984683,0.16742626953124784,81.67510824931634,4.59163412198231,0.8120956965234741,6,-0.2774982452392578,-1.3399982452392578,-2.1124982833862305,-0.9024982452392578,2.0250015258789062,0,0.050605982648587844,1.2096856560982963,37.34500122070313,1.5866758898507676,36.97999954223633,1.5500009536706785,37.400001525878906,0.050605982648587844
5534,2014-06-17,37.65499877929688,37.82500076293945,37.49499893188477,37.51499938964844,5778600.0,0.0029298339516914407,-2.6666807951513145,0.45901967405853267,68.5454371428929,75.00490062267106,-0.23995825269568627,-1.0222746108620626,-1.9720138762868586,-1.3515904036276254,15.422781674246423,0.3300018310546804,1.0649448582874612,0.813248634338386,-0.7527284950351145,2.3792257637118865,0.0302600696516393,1.5962371990251327,-0.8899993896484446,83.96209779287727,7.706481973478873,0.7829885646867499,6,-0.3599987030029368,-1.4224987030029368,-2.2874994277954173,-1.0124988555908274,2.5699996948242116,1,0.045412374308988035,-1.1538551826942263,37.54499816894531,1.2096856560982963,37.34500122070313,1.5866758898507676,36.97999954223633,0.045412374308988035
5535,2014-06-18,37.77999877929688,37.84000015258789,37.29999923706055,37.599998474121094,5786600.0,0.00331961237690237,2.5999694827323125,1.2857220708446722,71.91405962106971,73.85627465024189,-0.3298880525715546,-0.9880401131882834,-2.057559536370441,-1.4869506142034936,15.843036613925431,0.5400009155273438,1.0663242352268085,0.8049987792968807,-0.5860924630932658,2.196090021687027,0.10945315810180745,1.500544400491954,-0.9937993621826209,94.41848086442819,17.957255705083185,0.6955456211950727,6,-0.47749900817871804,-1.539999008178718,-2.4687490463256907,-1.1374988555908274,1.5900001525878906,2,0.02223399099335599,-2.6666807951513145,37.65499877929688,-1.1538551826942263,37.54499816894531,1.2096856560982963,37.34500122070313,0.02223399099335599
5536,2014-06-19,38.6150016784668,38.75,38.22999954223633,38.275001525878906,12555000.0,0.022101718532280268,-1.4185836076044818,1.888886534141408,77.98032413599753,73.51556548501797,-1.0819234880342208,-1.6380663377627442,-2.859516783729937,-2.3214160153618337,16.73283345544401,0.9700012207031179,1.070236807591705,1.4692516326904297,0.15955000630329863,2.7789532590775607,0.8144008194968677,2.1241024458839917,-1.7866502319335922,93.19907909200624,15.54272901446059,0.6548508131935644,6,-0.8575019836425781,-1.9200019836425781,-3.4475021362304688,-1.9725017547607422,0.5649986267089844,3,0.009193306404394086,2.5999694827323125,37.77999877929688,-2.6666807951513145,37.65499877929688,-1.1538551826942263,37.54499816894531,0.009193306404394086
5537,2014-06-20,38.29999923706055,38.81499862670898,38.20500183105469,38.81499862670898,12436000.0,-0.008157514637165186,1.368922402299229,-1.514703407420684,69.23070356648968,72.41545690392088,-0.7458031703276475,-1.178725128879833,-2.530566677198898,-2.005147601628508,18.56447420558299,0.6099967956542898,1.0053612165001766,1.0242492675781278,-0.19419346301570783,2.2426919981719635,0.41502790228121,1.6334706328750457,-1.3563488773193342,67.50790617524062,-8.684109507423344,0.6092213652969168,6,-0.5100002288818359,-1.572500228881836,-3.1324996948242188,-1.6574993133544922,1.0250015258789062,4,0.013185406740858996,-1.4185836076044818,38.6150016784668,2.5999694827323125,37.77999877929688,-2.6666807951513145,37.65499877929688,0.013185406740858996
5538,2014-06-23,38.3650016784668,38.6349983215332,38.09500122070313,38.34500122070313,4779800.0,0.001697191715433588,-1.0769100979349595,-0.038835886344095065,68.34527319710985,70.95054168137337,-0.7703177662511109,-1.1137796098048582,-2.5441496635158103,-2.0498914894009346,19.884943981164643,0.539997100830071,0.9291730580290363,0.9705017089843722,-0.18144420846200404,2.1224476264307484,0.3945287502611805,1.5464746677075638,-1.2716434573681639,70.29721917270169,-3.896853435253007,0.5759729587231891,6,-0.5750026702880859,-1.5050029754638672,-3.22125244140625,-1.7225017547607422,1.0849990844726562,0,0.026195678598967875,1.368922402299229,38.29999923706055,-1.4185836076044818,38.6150016784668,2.5999694827323125,37.77999877929688,0.026195678598967875
5539,2014-06-24,38.71500015258789,38.875,38.27000045776367,38.45000076293945,10912400.0,0.00912285830336712,1.0683777403915125,13.249666221633545,69.27368646501414,69.57993559709396,-1.0040799322162997,-1.386399399225013,-2.8135842951387247,-2.3801848167521626,20.542164304913673,0.6049995422363281,0.8532391624087339,1.22625026702881,-0.03453927558334158,2.4870398096409616,0.5958554957227307,1.8566450383348894,-1.483910699040429,89.84128445033267,17.96262914815206,0.6303947713060764,6,-0.8950004577636719,-1.8175010681152344,-3.5712509155273438,-2.072500228881836,0.125,1,0.02208445147530691,-1.0769100979349595,38.3650016784668,1.368922402299229,38.29999923706055,-1.4185836076044818,38.6150016784668,0.02208445147530691
5540,2014-06-25,39.060001373291016,39.09000015258789,38.47999954223633,38.52000045776367,7813800.0,0.008911306195101831,1.0333405388909376,2.0377439972361375,71.79480909459929,69.91008541051632,-1.2168075795599123,-1.623656115395491,-3.0817005807628917,-2.6969676438211962,21.325006625446346,0.6100006103515625,0.7989070740139042,1.4500013351440444,0.0737775696265146,2.826225100661574,0.761889452385276,2.138113217902813,-1.6645208650982966,96.98504407034385,25.52805847216264,0.6881118827587649,6,-1.1325016021728516,-2.055002212524414,-3.97750186920166,-2.417501449584961,-0.5699996948242188,2,0.029825833586035078,1.0683777403915125,38.71500015258789,-1.0769100979349595,38.3650016784668,1.368922402299229,38.29999923706055,0.029825833586035078
5541,2014-06-26,39.02999877929688,39.165000915527344,38.73500061035156,39.00500106811523,6983200.0,-0.0007681155386402017,1.915236703606481,0.04629197925941116,68.8274774907502,69.83576728221568,-0.9671366493282676,-1.4743146242222096,-2.966806549729405,-2.621469944049352,22.42189170235418,0.43000030517578125,0.7624531889256048,1.2962488174438533,-0.12491100664613697,2.7174086415338436,0.5856689053988546,2.006828729488852,-1.431175913776741,87.38297432387203,17.659447862405557,0.7105799120449954,6,-0.8324985504150462,-1.9299983978271555,-3.929999351501472,-2.3874988555908274,-0.2649993896484446,3,0.008711251940090703,1.0333405388909376,39.060001373291016,1.0683777403915125,38.71500015258789,-1.0769100979349595,38.3650016784668,0.008711251940090703
5542,2014-06-27,38.97000122070313,39.17499923706055,38.89500045776367,38.97999954223633,8669200.0,-0.0015372165121761983,-2.4999880790596762,-0.39996947962713986,69.11352437752498,70.55836612127203,-0.7290605413158886,-1.2956631575880024,-2.851490503074807,-2.5292766946179626,23.690881522029084,0.279998779296875,0.7208241554317141,1.1187511444091882,-0.30327873883712897,2.5407810276555054,0.40773620278602607,1.8297660860323504,-1.1519134281819845,81.0186673259988,12.272741012143953,0.7110149416231597,6,-0.7325019836425852,-1.8075008392334055,-3.870001792907722,-2.3275012969970774,-0.5750007629394602,4,0.005388736923135795,1.915236703606481,39.02999877929688,1.0333405388909376,39.060001373291016,1.0683777403915125,38.71500015258789,0.005388736923135795
5543,2014-06-30,38.68999862670898,39.09500122070313,38.540000915527344,39.04999923706055,9610000.0,-0.0071850804522274325,1.4666429310139746,36.00610454027811,69.30547343391366,70.64281459805211,-0.30123752615832444,-0.9240267584959909,-2.507966403323124,-2.217102353063801,24.3175657558958,0.5550003051757884,0.7685565188768564,0.7504985809326072,-0.6483806748617766,2.149377836726991,0.0510589530354153,1.4499382088297992,-0.6548050030615258,46.408700050580904,-23.6239643961146,0.6994396278971913,6,-0.4524993896484304,-1.144998550415032,-3.3849992752075124,-2.0474987030029226,-0.125,0,0.016412565489007713,-2.4999880790596762,38.97000122070313,1.915236703606481,39.02999877929688,1.0333405388909376,39.060001373291016,0.016412565489007713
5544,2014-07-01,39.040000915527344,39.099998474121094,38.79999923706055,38.94499969482422,8061400.0,0.00904632466377886,1.7907381121362669,-0.2638918323231415,71.2986174001097,70.57443212905656,-0.4851335856484411,-1.1809999134426974,-2.7943897398605415,-2.54750034013486,24.785741794170242,0.4099998474121165,0.8029779476315113,1.0030008316040053,-0.41822377121744125,2.424225434425452,0.2923885301932856,1.713613133014725,-0.8224383937337976,80.57577254514517,8.431725706036971,0.7106123014107232,7,-0.4050006866455078,-1.3200016021728516,-3.6100006103515625,-2.397500991821289,-0.6850013732910156,1,0.010502045025543083,1.4666429310139746,38.68999862670898,-2.4999880790596762,38.97000122070313,1.915236703606481,39.02999877929688,0.010502045025543083
5545,2014-07-02,39.09500122070313,39.20500183105469,38.95500183105469,39.18999862670898,4785200.0,0.0014088192593744164,2.9998779334126766,-0.9999598458077528,80.34425197712277,70.83709077807048,-0.373233883811281,-1.1566886890920998,-2.7946607981905416,-2.5957899000917948,25.10185163165055,0.25,0.8732849950003825,0.970001029968266,-0.4857395225109684,2.4257415824475004,0.24213075372865234,1.6978713062078796,-0.7242488244668692,83.45857760747212,3.6393248480633673,0.7278702762396164,7,-0.44499969482422586,-1.3600006103515696,-3.3475017547607493,-2.4525012969970774,-0.2849998474121165,2,-0.006522600336439033,1.7907381121362669,39.040000915527344,1.4666429310139746,38.68999862670898,-2.4999880790596762,38.97000122070313,-0.006522600336439033
5546,2014-07-03,39.52999877929688,39.70000076293945,39.06999969482422,39.19499969482422,6662600.0,0.011126679754735358,-1.153853176311019,-3.5264024414735173,80.73126134749174,72.11493053151514,-0.7429151771321187,-1.4975606265001957,-3.1564955573391984,-3.027546628642817,25.386690578062655,0.6300010681152344,0.9377371916026078,1.2964986801147518,-0.24037851696845536,2.833375877197959,0.5280600815731447,2.064937278656359,-1.009081484793306,85.34465465475402,2.9826093808050445,0.7684385985416037,7,-0.632497787475593,-1.5474987030029368,-3.7824993133544993,-2.8874988555908274,-0.5949974060058665,3,-0.02630905977600906,2.9998779334126766,39.09500122070313,1.7907381121362669,39.040000915527344,1.4666429310139746,38.68999862670898,-0.02630905977600906
5547,2014-07-07,39.34500122070313,39.68999862670898,39.30500030517578,39.38999938964844,7443600.0,-0.004679928264774924,-5.159973144531136,-0.13432325946842205,75.42371054922882,72.90142357063948,-0.4404090751221901,-1.2440304391625787,-2.9102596518536217,-2.8379559935656573,25.437884892372992,0.384998321533196,0.9862454650128143,1.0275011062622141,-0.5613139493788069,2.616316161903235,0.23309357844170364,1.8219086340827246,-0.5882672325123792,69.3965871609118,-12.513171869592483,0.7944075278205098,7,-0.3600006103515696,-1.3625011444091868,-3.53125190734864,-2.7025012969970774,-0.43500137329102273,0,-0.014741436346671133,-1.153853176311019,39.52999877929688,2.9998779334126766,39.09500122070313,1.7907381121362669,39.040000915527344,-0.014741436346671133
5548,2014-07-08,39.27999877929688,39.45000076293945,39.125,39.31999969482422,7802000.0,-0.0016521143573391406,1.1666497126290627,0.8889454052220916,73.24742740636273,73.34295034190042,-0.25922519999750904,-1.1024489575716174,-2.7893144311858507,-2.7639815522456743,25.486450009426214,0.3250007629394531,0.9280760680151943,0.8779987335205135,-0.7275787689009761,2.483576235942003,0.07520998230977227,1.6807874847312547,-0.33461143615638633,53.33319204848975,-27.147215526159215,0.8027887512107434,7,-0.18999862670899148,-1.1399974822998118,-3.4624996185302805,-2.6374988555908274,-0.6599998474121094,1,-0.022530507867522198,-5.159973144531136,39.34500122070313,-1.153853176311019,39.52999877929688,2.9998779334126766,39.09500122070313,-0.022530507867522198
5549,2014-07-09,39.724998474121094,39.7400016784668,39.18000030517578,39.27000045776367,7782600.0,0.011328913153092035,1.3092629442901975,-11.374690062943085,75.4914097044041,73.75368374298985,-0.6100425580902566,-1.4297634716374858,-3.1636651871187595,-3.203557688380684,26.044793339581506,0.5600013732910156,0.9461442660257546,1.2017484664917006,-0.41960988516707687,2.823106818150478,0.39106929066231544,2.012427642321086,-0.6286884470208065,98.08876340611226,18.571214639848876,0.8106791758293879,7,-0.5849971771240234,-1.4724979400634766,-3.8374996185302734,-3.082498550415039,-1.4149971008300781,2,-0.029200752472471447,1.1666497126290627,39.27999877929688,-5.159973144531136,39.34500122070313,-1.153853176311019,39.52999877929688,-0.029200752472471447
5550,2014-07-10,39.42499923706055,39.525001525878906,39.09500122070313,39.30500030517578,4720000.0,-0.007551900530744726,1.6874724331540796,0.26373506602389435,62.34749963365016,73.03368620331207,-0.282535136365226,-1.0227129818676701,-2.7903718871202585,-2.9025386985663175,27.05781817077746,0.6299972534179616,0.964902071466021,0.8004993438720689,-0.777857398596467,2.3788560863406047,0.011320972637804516,1.5896777151063333,0.31500244140625,52.98484943377534,-23.777529511653043,0.7891783712342677,7,-0.28499794006347656,-1.1724987030029297,-3.4362497329711914,-2.782499313354492,-0.9699974060058594,3,-0.027140132289930174,1.3092629442901975,39.724998474121094,1.1666497126290627,39.27999877929688,-5.159973144531136,39.34500122070313,-0.027140132289930174
5551,2014-07-11,39.29999923706055,39.49499893188477,39.06999969482422,39.47999954223633,4239400.0,-0.0031705771063781363,3.0476294277927094,-1.5000158947134183,66.18120899822961,72.70787338339035,-0.12874698240793947,-0.7536318115277538,-2.5916968451997064,-2.7687728926514055,28.228518267504622,0.424999237060554,0.9524416706529877,0.5594993591308608,-0.8409551205552575,1.959953838816979,-0.14072788071219833,1.25972659897392,0.44000244140625,34.32818825190592,-41.803549154638866,0.7002272398430575,7,-0.15999794006347656,-1.0474987030029297,-3.1949996948242188,-2.657499313354492,-0.5050010681152344,4,-0.01246813926926127,1.6874724331540796,39.42499923706055,1.3092629442901975,39.724998474121094,1.1666497126290627,39.27999877929688,-0.01246813926926127
5552,2014-07-14,39.27999877929688,39.4900016784668,39.209999084472656,39.4900016784668,4562000.0,-0.0005089175102274135,1.6666545566838022,1.1666807951510647,65.02457314880826,72.23221779615642,-0.06721766322683465,-0.6126439475351972,-2.5047942130925236,-2.734844602949309,29.462484452161263,0.2800025939941406,0.8945421130210747,0.4427490234375071,-0.8115049880738496,1.6970030349488638,-0.18437798231817482,1.069876029193189,0.43320281982420994,31.34305414007405,-43.646049131152125,0.6271270057556797,7,-0.00999832153321023,-1.027498245239265,-2.873748779296882,-3.019998550415046,-0.21999740600586648,0,-0.008783029957416977,3.0476294277927094,39.29999923706055,1.6874724331540796,39.42499923706055,1.3092629442901975,39.724998474121094,-0.008783029957416977
5553,2014-07-15,39.44499969482422,39.57500076293945,39.22999954223633,39.32500076293945,8305600.0,0.004200634436228645,-1.225804466867655,-0.5714155964469504,62.76221001343145,71.28372808652551,-0.12723961574174325,-0.6619411960266532,-2.591214322961754,-2.8866530650665823,30.591425282048945,0.345001220703125,0.8631306494203841,0.5127498626709013,-0.6103495030531647,1.6358492283949673,-0.04879982019113527,1.0742995455329378,0.24247382812500007,55.96998354560827,-16.432365677808633,0.561549682862033,7,-0.09749794006347656,-1.1924991607666016,-2.8512496948242188,-3.3349990844726562,-0.43000030517578125,1,-0.013563185487419527,1.6666545566838022,39.27999877929688,3.0476294277927094,39.29999923706055,1.6874724331540796,39.42499923706055,-0.013563185487419527
5554,2014-07-16,39.3650016784668,39.52999877929688,39.15499877929688,39.52999877929688,8615400.0,-0.002028090175595021,3.5455344137974953,-1.3749880789649955,55.87668905013348,68.5651099835267,0.0041436836261681265,-0.4714362799877705,-2.437102981356972,-2.7858900649962877,31.302847915034494,0.375,0.8340369882178038,0.3472517013549776,-0.6153239326202211,1.3098273353301764,-0.1340361156326182,0.8285395183425734,0.29777289135742535,58.41611082994041,-10.427387862787498,0.48128781698759854,7,0.03999900817871094,-1.1125011444091797,-2.771251678466797,-3.4975013732910156,-0.6300010681152344,2,-0.01892551034716583,-1.225804466867655,39.44499969482422,1.6666545566838022,39.27999877929688,3.0476294277927094,39.29999923706055,-0.01892551034716583
5555,2014-07-17,38.61999893188477,39.22999954223633,38.560001373291016,39.060001373291016,8446400.0,-0.01892551034716583,-1.3928610354223434,2.666728319422772,43.806651400200764,64.46237554493881,0.7539694951190583,0.35808292233726746,-1.6035165022090396,-2.0242436791125797,31.944857893199373,0.8050003051757812,0.8085667667062211,-0.4397510528564368,-1.2334126732228654,0.35391056750999184,-0.8365818630396546,-0.04292024267321892,1.0190646429394477,5.911093071153303,-58.08448832562591,0.39683081018321603,7,0.5300025939941335,-0.36749839782715554,-2.0262489318847727,-2.7524986267089915,0.02000045776366477,3,-0.008026866058192028,3.5455344137974953,39.3650016784668,-1.225804466867655,39.44499969482422,1.6666545566838022,39.27999877929688,-0.008026866058192028
5556,2014-07-18,38.97000122070313,39.07500076293945,38.625,38.849998474121094,6744600.0,0.009062721349000213,1.7272622185231423,-0.2727320016646065,50.0,61.63751881724673,0.3533347597600738,0.03798759586045719,-1.8616205663562084,-2.33935117227,31.341311692459435,0.4550018310546804,0.7499266911519555,-0.10749874114989666,-0.8747181494530167,0.6597206671532234,-0.4911084453014567,0.2761109630016634,0.6043186220290977,40.3940979269088,-20.56217549502709,0.3836097041515614,7,0.18000030517577414,-0.7175006866455149,-2.376251220703132,-3.102500915527351,0.014999389648430395,4,-0.01321527773971043,-1.3928610354223434,38.61999893188477,3.5455344137974953,39.3650016784668,-1.225804466867655,39.44499969482422,-0.01321527773971043
5557,2014-07-21,38.80500030517578,38.96500015258789,38.584999084472656,38.93000030517578,5021000.0,-0.004234049534483808,2.897452951993427,-1.0416428253543792,51.64995025028115,59.23779913323765,0.48464692818879485,0.25588090918428463,-1.6021650391563327,-2.149880436853337,30.591866685305234,0.38500213623047586,0.6513582685485559,-0.29774971008301065,-0.9864508643027747,0.3909514441367534,-0.6421002871928962,0.04660086702687494,0.708460429389973,24.137840316300608,-37.06165627376268,0.3443505771098826,7,0.345001220703125,-0.5524997711181641,-2.1324996948242188,-2.9375,0.09000015258789062,0,-0.0002577537985262168,1.7272622185231423,38.97000122070313,-1.3928610354223434,38.61999893188477,3.5455344137974953,39.3650016784668,-0.0002577537985262168
5558,2014-07-22,39.36999893188477,39.51499938964844,39.099998474121094,39.165000915527344,6457000.0,0.01455994388005788,-1.4775959644268324,-1.6399841308594318,54.45943173394461,56.900912692075494,-0.07402737647644386,-0.24239301044406858,-2.0756407185413153,-2.6901486765020195,30.42962789546705,0.7099990844726562,0.5244266647744169,0.21699905395508523,-0.38643279458281654,0.820430902492987,-0.08471687031386921,0.5187149782240397,-0.8099975585937571,83.5051262589519,23.73392872667513,0.3017159242689516,7,-0.30249786376953836,-0.8849983215332102,-2.633749008178718,-3.5024986267089915,-0.4099998474121165,1,-0.00787395394981072,2.897452951993427,38.80500030517578,1.7272622185231423,38.97000122070313,-1.3928610354223434,38.61999893188477,-0.00787395394981072
5559,2014-07-23,39.56999969482422,39.63999938964844,39.20000076293945,39.25500106811523,6439800.0,0.005080029676543196,-1.0705854897631293,1.536593535421184,56.17683125252985,56.21528287195102,-0.3333859970303834,-0.3953235248362148,-2.193769818817934,-2.854185166663072,30.02867907160004,0.4399986267089844,0.43510682662737565,0.3742498397827134,-0.21959780277631324,0.9680974823417401,0.07732601850320009,0.6711736610622268,-0.9908983612060567,93.51853487098882,35.22579009110535,0.29692382127951356,7,-0.4699993133544922,-1.0499992370605469,-2.833749771118164,-3.7024993896484375,-0.6650009155273366,2,-0.01402578492433948,-1.4775959644268324,39.36999893188477,2.897452951993427,38.80500030517578,1.7272622185231423,38.97000122070313,-0.01402578492433948
5560,2014-07-24,40.224998474121094,40.31999969482422,39.57500076293945,39.79499816894531,16129200.0,0.0165529134280622,1.403211714760352,1.3650862851952463,58.54857659794893,55.36721260525316,-0.9643865054043843,-1.0103708320632165,-2.7577590001212045,-3.465133836450839,29.688825748032944,0.75,0.3756294069278283,0.9709987640380859,0.22433241643499002,1.7176651116411819,0.597665590236538,1.344331937839634,-1.603461218261721,94.52442724594346,38.01551917566614,0.37333317380154823,7,-0.7849979400634766,-1.414999008178711,-3.4612483978271484,-4.329998016357422,-1.3199996948242116,3,-0.03704158906875099,-1.0705854897631293,39.56999969482422,-1.4775959644268324,39.36999893188477,2.897452951993427,38.80500030517578,-0.03704158906875099
5561,2014-07-25,39.36999893188477,39.65999984741211,38.95000076293945,39.20000076293945,18974600.0,-0.021255427586563846,-1.1194060443189324,0.3953442983623593,50.26396713643392,53.7271452705449,-0.10997873015865167,-0.13554264634597502,-1.8038507490252655,-2.58010923290216,28.724185139232578,1.2749977111816406,0.23832084825769329,0.09899921417237323,-0.6416512697490049,0.8396496980937513,-0.2713260277883123,0.46932445613305873,-0.6465539296875065,45.24493206103554,-9.235810124976737,0.37032524196068883,7,0.07000160217284446,-0.16249847412110086,-2.5987491607666087,-3.467498779296882,-0.6299972534179759,4,-0.018542025959902397,1.403211714760352,40.224998474121094,-1.0705854897631293,39.56999969482422,-1.4775959644268324,39.36999893188477,-0.018542025959902397
5562,2014-07-28,39.18000030517578,39.5,39.084999084472656,39.400001525878906,8013000.0,-0.004825974901287444,-1.0243766282098996,-1.2941387667174757,48.97120924318292,52.1948118516284,0.07190496971146132,0.07483191602835149,-1.5099538683285871,-2.3580114656307813,27.695182296266047,0.41500091552734375,0.18330130591112237,-0.10149936676025106,-0.8300380236023059,0.6270392900818038,-0.46576869518128206,0.2627699616607799,-0.3607620214208964,16.78830084341073,-36.27456654454779,0.3642693284210285,7,0.26000022888183594,0.027500152587890625,-1.9537506103515625,-2.822500228881836,-0.7849998474121094,0,-0.004977021268640969,-1.1194060443189324,39.36999893188477,1.403211714760352,40.224998474121094,-1.0705854897631293,39.56999969482422,-0.004977021268640969
5563,2014-07-29,39.32500076293945,39.625,39.20500183105469,39.24499893188477,7936000.0,0.0037008794444679527,-4.250107291020933,-0.36364266888608227,45.61406150528242,51.054519902200504,-0.10270828407191601,-0.021245856286043363,-1.56479872813874,-2.4808408989184016,27.600118303529985,0.44499969482421875,0.12647680952095897,0.011750984191891689,-0.6614985123311996,0.685000480714983,-0.3248737640696504,0.3483757324534338,-0.41571679452040655,27.372284114418733,-19.169132865593923,0.33662474826154537,7,0.11499977111816406,-0.11750030517578125,-2.066251754760742,-2.9350013732910156,-0.7449989318847656,1,-0.010934527573640107,-1.0243766282098996,39.18000030517578,-1.1194060443189324,39.36999893188477,1.403211714760352,40.224998474121094,-0.010934527573640107
5564,2014-07-30,39.45000076293945,39.59000015258789,39.2599983215332,39.5,8911000.0,0.0031786394806074814,1.8695868508782114,-0.6249761586878296,50.28507997376255,51.774345299262926,-0.23957731075299193,-0.12011304076406049,-1.597621229516406,-2.5857516572506825,27.492608508493465,0.3300018310546875,0.07742236678672043,0.11625099182128906,-0.5468579693581574,0.7793599530007356,-0.2153034887684342,0.4478054724110123,-0.4560738509360931,36.49637881922497,-8.84870603602527,0.3315544805897221,7,0.002498626708984375,-0.1550006866455078,-2.125001907348633,-3.0600013732910156,-0.4750022888183594,2,-0.012420828111291637,-4.250107291020933,39.32500076293945,-1.0243766282098996,39.18000030517578,-1.1194060443189324,39.36999893188477,-0.012420828111291637
5565,2014-07-31,38.84000015258789,39.349998474121094,38.7599983215332,39.2599983215332,8146000.0,-0.015462626072357821,-1.0344768619610112,8.40009155413138,45.27721945541505,51.249591905420154,0.4524972420035738,0.4951927976243553,-0.8878970099762284,-1.9629169134553024,26.83306053118001,0.69000244140625,0.009420909298142988,-0.48099956512451314,-1.172630077467744,0.21063094721871778,-0.8268148212961322,-0.13518430895289413,1.4799995422363281,8.889077268681389,-36.28604418204692,0.3458152561716167,7,0.6124992370605469,0.5599994659423828,-1.4812507629394531,-2.4200000762939453,-0.005001068115234375,3,0.001673497076561281,1.8695868508782114,39.45000076293945,-4.250107291020933,39.32500076293945,-1.0243766282098996,39.18000030517578,0.001673497076561281
5566,2014-08-01,38.4900016784668,38.94499969482422,38.290000915527344,38.75,7797800.0,-0.00901128920561478,1.015387956078008,0.6190463215258856,42.40387514497674,50.222250227052996,0.8127128677156676,0.8045311345188466,-0.4429260485003965,-1.6137250993420196,25.34846250092464,0.654998779296875,-0.039637418000211255,-0.7789981842040987,-1.5556269408209005,-0.0023694275872969683,-1.1673125625124996,-0.39068380589569784,1.7987979888916001,14.981340831290254,-30.62389338229319,0.3883143783084014,8,0.8149986267089844,0.8149986267089844,-1.023752212524414,-1.9625015258789062,0.06999969482421875,4,0.010781945511378233,-1.0344768619610112,38.84000015258789,1.8695868508782114,39.45000076293945,-4.250107291020933,39.32500076293945,0.010781945511378233
5567,2014-08-04,38.76499938964844,38.88000106811523,38.51499938964844,38.63000106811523,6282600.0,0.007144653135608747,1.0000000000000389,-0.5192276655369494,43.59698099978161,49.01531125659044,0.5938991574337678,0.5100012353470476,-0.6339166084933794,-1.8927286940629457,23.78363494836493,0.3899993896484304,0.018264012830307763,-0.47500038146972656,-1.2823864478400537,0.3323856849006006,-0.8786934146548901,-0.07130734828456298,1.4438483276367151,35.58043444716855,-8.353773539502328,0.40369303318516203,8,0.5400009155273438,0.5400009155273438,-1.1162490844726562,-2.1999988555908203,-0.15999984741210938,0,-0.000644852613832736,1.015387956078008,38.4900016784668,-1.0344768619610112,38.84000015258789,1.8695868508782114,39.45000076293945,-0.000644852613832736
5568,2014-08-05,38.39500045776367,38.72999954223633,38.21500015258789,38.584999084472656,6694600.0,-0.009544664973826,1.1458328366274866,-1.4074147333916578,41.339272455289695,47.36669361245264,0.9063639481082646,0.8540883643361923,-0.1918269264930359,-1.5193475751076733,22.812941066103743,0.5499992370605469,0.018251109242264363,-0.8007493972778335,-1.691598318636835,0.09009952408116817,-1.2461738579573307,-0.3553249365983362,1.7370933874511678,13.090931285511365,-27.81298182690866,0.44542446067950076,8,0.8724994659423828,0.8724994659423828,-0.6950006484985352,-1.8250007629394531,-0.33499908447265625,1,0.0,1.0000000000000389,38.76499938964844,1.015387956078008,38.4900016784668,-1.0344768619610112,38.84000015258789,0.0
5569,2014-08-06,38.56499862670898,38.72000122070313,38.1349983215332,38.25,5935200.0,0.00442761210882936,-1.146791816279275,-1.6578994920392343,49.45273261710552,46.35604428124782,0.6468360809466134,0.624761931909255,-0.31335245529000133,-1.6836632881576108,21.439250773797795,0.585002899169929,0.028436896794069355,-0.572751235961924,-1.469543071481155,0.324040599557307,-1.021147153721543,-0.12435531820230494,1.4520695969482489,35.390967174769045,-9.528720005420048,0.4483959177596159,8,0.332500457763679,0.6625003814697337,-0.6737489700317312,-1.6924991607665945,-0.8299980163574148,2,0.0003890368178391945,1.1458328366274866,38.39500045776367,1.0000000000000389,38.76499938964844,1.015387956078008,38.4900016784668,0.0003890368178391945
5570,2014-08-07,38.35499954223633,38.72000122070313,38.27999877929688,38.665000915527344,5428000.0,-0.005445328457167609,1.0952398252512892,-0.9841356342718962,43.70519088750244,45.62729136469988,0.6299234408565653,0.7910465508799405,-0.05003502978900087,-1.4684267003508253,20.22550316754428,0.44000244140625,-0.023710676112074225,-0.729250335693358,-1.6799354045738184,0.2214347331871025,-1.2045928701335882,-0.25390780125312773,1.5115030892509793,27.160598482600772,-17.57428807469734,0.4753425344402299,8,0.5249996185302734,0.8724994659423828,-0.17749977111816406,-1.4825000762939453,-0.8950004577636719,3,0.016164748775502558,-1.146791816279275,38.56499862670898,1.1458328366274866,38.39500045776367,1.0000000000000389,38.76499938964844,0.016164748775502558
5571,2014-08-08,38.810001373291016,38.834999084472656,38.25500106811523,38.31499862670898,5957200.0,0.011862908003782868,1.1284402385418968,-1.5967759798191332,50.048319577058116,45.746970290686015,0.0973719380612863,0.3135278381377731,-0.442753080355871,-1.9188451290657227,18.926561127043286,0.579998016357429,-0.09467658744472374,-0.2497486114501939,-1.202276498807592,0.7027792759072042,-0.7260125551288894,0.22651533222850162,0.9179809133999655,90.60410244856665,41.47664395535148,0.476263943678699,8,0.06999778747558594,0.4174976348876953,-0.6175003051757812,-1.9225006103515625,-1.2650032043457031,4,0.0006441048775340796,1.0952398252512892,38.35499954223633,-1.146791816279275,38.56499862670898,1.1458328366274866,38.39500045776367,0.0006441048775340796
5572,2014-08-11,38.935001373291016,39.125,38.82500076293945,38.834999084472656,4513400.0,0.0032208192624807452,-4.000031789426837,0.20202370493672742,45.40656596173203,45.723915230291524,-0.07379639073585764,0.17007616890593624,-0.5048280529161389,-2.048946850049987,17.34089609337891,0.3149986267089844,-0.2356481467721494,-0.10749874114990376,-1.0557182428274103,0.8407207605276028,-0.5816084919886606,0.3666110096888531,0.6655421961873458,80.80825206243762,34.54100257761989,0.47410975083875334,8,-0.07250213623046875,0.2924976348876953,-0.49500083923339844,-1.8000011444091797,-1.2650032043457031,0,-0.009631436670687887,1.1284402385418968,38.810001373291016,1.0952398252512892,38.35499954223633,-1.146791816279275,38.56499862670898,-0.009631436670687887
5573,2014-08-12,38.90999984741211,39.06999969482422,38.7599983215332,38.935001373291016,4723600.0,-0.0006421349684619937,1.1017172709874308,-0.25000953652489033,42.76314963923453,44.888145193121744,-0.1272334425360313,0.1612069417657409,-0.42572721753281684,-2.0376269380210843,15.581891774635901,0.3100013732910156,-0.28124557196849054,-0.10575027465820597,-1.0361786115218692,0.8246780622054573,-0.5709644430900411,0.3594638937736292,0.5733001022306397,78.28284968962288,36.423136144885696,0.46521416843183167,8,-0.16750144958496094,0.31749916076660156,-0.42624950408935547,-1.7749996185302734,-1.0449981689453125,1,-0.007838609775683847,-4.000031789426837,38.935001373291016,1.1284402385418968,38.810001373291016,1.0952398252512892,38.35499954223633,-0.007838609775683847
5574,2014-08-13,38.61999893188477,39.04999923706055,38.56499862670898,39.04999923706055,6935200.0,-0.007453120448845829,1.2558151913557578,17.198962465669535,30.870070101382836,43.28735082045149,0.03648725363530758,0.41374531302423634,-0.08920070440439787,-1.7611369823758025,14.101453077482287,0.4850006103515696,-0.31641583268329043,-0.35850105285643963,-1.2897086590778386,0.5727065533649593,-0.8241048559671427,0.10710275025426341,0.7554368875092123,41.95382895227367,6.476770408070138,0.46560380311070015,8,0.010000228881828832,0.6075000762939382,-0.004998207092292262,-1.4849987030029368,-0.5849990844726634,2,-0.014500196118115927,1.1017172709874308,38.90999984741211,-4.000031789426837,38.935001373291016,1.1284402385418968,38.810001373291016,-0.014500196118115927
5575,2014-08-14,38.310001373291016,38.75,38.08000183105469,38.7400016784668,10892600.0,-0.008026866058192028,1.977789834186701,1.0000000000000164,35.47946121752787,42.517971495179395,0.2943525917769705,0.7371203989858941,0.25678125387544526,-1.4590855908869074,14.486806864907376,0.6699981689453125,-0.35666331441002797,-0.652998733520505,-1.6190011953509469,0.31300372830993695,-1.135999964435726,-0.169997502605284,0.9661994462741035,22.009564138132436,-11.726635932008701,0.48300123091522035,8,0.2924995422363281,0.8899993896484375,0.3862495422363281,-1.1550006866455078,-1.0100021362304688,3,-0.015009155372683769,1.2558151913557578,38.61999893188477,1.1017172709874308,38.90999984741211,-4.000031789426837,38.935001373291016,-0.015009155372683769
5576,2014-08-15,38.45500183105469,38.63999938964844,38.185001373291016,38.61000061035156,8090000.0,0.003784924368725351,3.232611781405252,0.36046202161068824,39.94453074406257,42.1121436889884,0.16077221419043752,0.5813661818796945,0.14938603693659047,-1.6020088016392648,14.892985649842375,0.4549980163574219,-0.4368234234574473,-0.48224830627441406,-1.474562518635544,0.5100659060867159,-0.9784054124549826,0.013908799906154456,0.7015790896593899,35.88523034241074,0.005018748978649512,0.4961571061805655,8,0.14749908447265625,0.7449989318847656,0.24124908447265625,-1.3000011444091797,-1.4750022888183594,4,-0.02587446883901867,1.977789834186701,38.310001373291016,1.2558151913557578,38.61999893188477,1.1017172709874308,38.90999984741211,-0.02587446883901867
5577,2014-08-18,38.79499816894531,38.93000030517578,38.59000015258789,38.59500122070313,6830800.0,0.008841407403498147,-2.23811080835604,-1.2903130537506924,43.02626625641847,42.29958744466937,-0.19503087230461347,0.25358344328511606,-0.158111510148494,-1.929387319648157,15.188676731606865,0.47499847412109375,-0.4381966852533452,-0.14175186157226705,-1.1343567502124685,0.8508530270679344,-0.6380543058923678,0.3545505827478337,0.25392484280282446,72.22200815345134,33.808815354988354,0.49630244432009973,8,-0.19249725341796875,0.4050025939941406,-0.09874725341796875,-1.6399974822998047,-1.1349983215332031,0,-0.03222064851134865,3.232611781405252,38.45500183105469,1.977789834186701,38.310001373291016,1.2558151913557578,38.61999893188477,-0.03222064851134865
5578,2014-08-19,39.060001373291016,39.099998474121094,38.79999923706055,38.900001525878906,4907000.0,0.0068308600812831965,1.5000556323812249,0.800011444266451,45.05076264999814,41.81047967054633,-0.39759495762130115,-0.03777133586969228,-0.3844486399577818,-2.178985929269473,14.32281400237006,0.30500030517578125,-0.38509074507063445,0.13875122070312784,-0.8348679166738577,1.1123703580801134,-0.34805834798536495,0.6255607893916206,-0.9799995422363281,96.07870269946818,55.05095903408585,0.48680956868849323,8,-0.4575004577636719,0.1399993896484375,-0.2987508773803711,-1.9050006866455078,-2.0,1,-0.035586358307098775,-2.23811080835604,38.79499816894531,3.232611781405252,38.45500183105469,1.977789834186701,38.310001373291016,-0.035586358307098775
5579,2014-08-20,39.01499938964844,39.23500061035156,38.86999893188477,39.00500106811523,4668800.0,-0.0011521244767120908,-1.6071306930424107,0.06248956917726111,52.59258422013372,42.79796781861647,-0.31519347779721585,-0.038451930401599554,-0.29115727143130243,-2.121079680516324,13.100905421430017,0.36500167846678977,-0.3578734432330819,0.12149925231933878,-0.8047494639808903,1.0477479686195679,-0.3416251058307722,0.5846236104694498,-0.9145976257324193,80.9522551325072,34.37788031624531,0.4631243581501142,8,-0.3574981689453125,0.18500137329101562,-0.2149982452392578,-1.8599987030029297,-1.4300003051757812,2,-0.029475784420664675,1.5000556323812249,39.060001373291016,-2.23811080835604,38.79499816894531,3.232611781405252,38.45500183105469,-0.029475784420664675
5580,2014-08-21,38.73500061035156,39.084999084472656,38.69499969482422,38.90499877929688,4812000.0,-0.007176695724136373,-2.1199951171875,-17.002670736348794,53.7064930717868,43.20443154025299,0.027241860382247296,0.13090821901934646,0.031649039082594754,-1.827119067343716,10.959472446123945,0.3899993896484375,-0.2887622626864115,-0.0839996337890625,-0.7670930386062338,0.5990937710281088,-0.42554633619764815,0.25754706861952315,-0.58921489257812,52.38091778049853,1.7354576325905313,0.3415467024085873,8,-0.0774993896484375,0.4650001525878906,0.09375,-1.5799999237060547,-1.1000022888183594,3,-0.018071530964488547,-1.6071306930424107,39.01499938964844,1.5000556323812249,39.060001373291016,-2.23811080835604,38.79499816894531,-0.018071530964488547
5581,2014-08-22,38.63999938964844,38.79999923706055,38.525001525878906,38.61999893188477,4538800.0,-0.0024525937577430934,-1.6190848153463278,-0.11765101875949013,47.99999999999999,43.492590877838325,0.10682622821991572,0.17751697951010925,0.18277645788913333,-1.723596387763493,10.300774252035707,0.2749977111816406,-0.2884778177476619,-0.1425008773803711,-0.7779825652240788,0.49298081046333664,-0.46024172130222496,0.17523996654148277,-0.4506450761718668,16.196903106564513,-34.85242773758195,0.3177408439218553,8,0.0175018310546875,0.5600013732910156,0.06125164031982422,-1.4849987030029297,-0.9099998474121094,4,-0.03467909352366272,-2.1199951171875,38.73500061035156,-1.6071306930424107,39.01499938964844,1.5000556323812249,39.060001373291016,-0.03467909352366272
5582,2014-08-25,38.98500061035156,39.11000061035156,38.75500106811523,38.81999969482422,5698400.0,0.008928603161302062,-1.4067914964050428,8.249856952129576,59.51612446732719,45.35403252540418,-0.25740570051628,-0.19272319070259414,-0.11269931507459319,-2.0552690258322173,9.36810577587123,0.470001220703125,-0.22625366116837853,0.21225032806396626,-0.4032211640625647,0.8277218201904972,-0.09548541799929922,0.5199860741272317,-0.7538204449999952,64.78868699025371,8.568659536682937,0.30773574606326604,8,-0.3274993896484375,0.21500015258789062,-0.2837495803833008,-1.8299999237060547,-1.6800003051757812,0,-0.05143006378670811,-1.6190848153463278,38.63999938964844,-2.1199951171875,38.73500061035156,-1.6071306930424107,39.01499938964844,-0.05143006378670811
5583,2014-08-26,38.89500045776367,39.21500015258789,38.88000106811523,39.00500106811523,5501600.0,-0.0023085841010348496,-3.7857220708443022,-0.6666666666666236,55.46359874494124,48.086646819132895,-0.18970664377761182,-0.14397077937445601,0.020354097225784074,-1.9476978349554201,8.189579067257355,0.33499908447266336,-0.23598743126287758,0.14375019073486328,-0.4182095376589885,0.7057099191287151,-0.13722967346205905,0.4247300549317856,-0.6236674746121054,52.11259281546512,-6.463658563530146,0.28097986419692467,8,-0.23749923706054688,0.30500030517578125,-0.19374942779541016,-1.739999771118164,-1.6700019836425781,1,-0.03175216855165375,-1.4067914964050428,38.98500061035156,-1.6190848153463278,38.63999938964844,-2.1199951171875,38.73500061035156,-0.03175216855165375
5584,2014-08-27,38.959999084472656,39.1349983215332,38.83000183105469,38.95500183105469,4903600.0,0.0016711306323178299,-1.3921551027735393,-0.045429324455544616,60.521717208574096,50.86911970702691,-0.22507317314735786,-0.26093984504208123,-0.0034945060965441144,-1.9822744239653787,6.912951447246361,0.3049964904785156,-0.2266938007011987,0.23324890136719034,-0.23542509117416444,0.7019228939085451,-0.0010880949034870468,0.46758589763786773,-0.6501193962330873,63.04324990739666,0.4727590397877037,0.23433699627067822,8,-0.2499980926513672,0.24000167846679688,-0.1837482452392578,-1.769998550415039,-1.0149993896484375,2,-0.0487679095438911,-3.7857220708443022,38.89500045776367,-1.4067914964050428,38.98500061035156,-1.6190848153463278,38.63999938964844,-0.0487679095438911
5585,2014-08-28,38.90499877929688,39.01499938964844,38.75500106811523,38.89500045776367,3956800.0,-0.0014117121783427944,1.2608594695902298,2.000763358780048,51.91913774049925,52.19963159551988,-0.08582173307980412,-0.2116729097247969,0.088835398317201,-1.8879214294346838,6.739481885806935,0.25999832153321023,-0.20304235092972078,0.17499866485596272,-0.2978646165945875,0.647861946306513,-0.06143297586930885,0.4114303055812343,-0.5581142541728354,55.07217532162488,-3.788988755942235,0.2364316407252739,8,-0.02499771118164773,0.295001983642571,-0.09499835968018289,-1.714998245239265,-1.329998016357429,3,-0.03392879414577077,-1.3921551027735393,38.959999084472656,-3.7857220708443022,38.89500045776367,-1.4067914964050428,38.98500061035156,-0.03392879414577077
5586,2014-08-29,38.90499877929688,39.04999923706055,38.7599983215332,39.03499984741211,4657400.0,0.0,2.6250149011754047,-13.002289202584478,49.36164755802813,52.90356285125429,-0.017072197399777167,-0.1886610066480756,0.10001589544454959,-1.856552001248211,6.8581177052059,0.29000091552734375,-0.0963559702874548,0.15424880981446165,-0.3106252869452746,0.6191229065741979,-0.07818823856540291,0.3866858581943262,-0.5225896107637382,32.608262982438355,-22.50694206992255,0.23243704837986803,8,-0.02499771118164773,-0.03499794006348367,0.2200012207031179,-1.424999237060554,-1.8799972534179759,4,-0.032643631862533384,1.2608594695902298,38.90499877929688,-1.3921551027735393,38.959999084472656,-3.7857220708443022,38.89500045776367,-0.032643631862533384
5587,2014-09-02,38.7400016784668,38.9900016784668,38.58000183105469,38.849998474121094,6196200.0,-0.004241025729523673,1.102546044973933,0.8461222453710958,46.586379221065734,53.07418691470624,0.15567403332522645,-0.02701791683232102,0.2846617541575256,-1.668810028054331,7.12627280028321,0.4099998474121094,0.002224839327404027,-0.009498405456540127,-0.4743456091556837,0.45534879824260344,-0.24192200730610836,0.2229251963930281,-0.3234888522609154,25.196892965919943,-25.872924289183004,0.2324236018495708,9,0.1399993896484375,0.11249923706054688,0.5837488174438477,-1.2600021362304688,-1.1100006103515696,1,-0.02607129820523124,2.6250149011754047,38.90499877929688,1.2608594695902298,38.90499877929688,-1.3921551027735393,38.959999084472656,-0.02607129820523124
5588,2014-09-03,38.39500045776367,38.96500015258789,38.349998474121094,38.77999877929688,6796800.0,-0.008905555130496845,-1.5894682739180366,3.500086700190805,45.579594577579925,52.29496584331137,0.4430122483173733,0.33516751673543155,0.6436123596622494,-1.2847962947076397,7.054595737412009,0.6150016784667969,0.06660201580676528,-0.3544996261596651,-0.8193468298588087,0.11034757753947844,-0.5869232280092334,-0.1220760243100969,0.8400001525878906,5.732737884081775,-44.56972876531874,0.2324236018495708,9,0.3874988555908203,0.4575004577636719,0.9287500381469727,-0.9150009155273438,-1.154998779296875,2,-0.028389116801468495,1.102546044973933,38.7400016784668,2.6250149011754047,38.90499877929688,1.2608594695902298,38.90499877929688,-0.028389116801468495
5589,2014-09-04,38.58000183105469,38.685001373291016,38.38000106811523,38.400001525878906,5741000.0,0.0048183714307941106,-1.7727146622276564,-0.46753529848896835,55.57851728198314,52.50296853333319,0.21212459870977796,0.15952679892733812,0.4637144861968494,-1.4174178099175165,6.8436338665325405,0.30500030517578836,0.10056643222822004,-0.17024841308593608,-0.633888813315096,0.2933919871432238,-0.40206861320051246,0.0615717870286403,0.6372987365722622,32.85758660715745,-20.155272836191173,0.23182020011457838,9,0.2024974822998047,0.25499916076660156,0.743748664855957,-1.1000022888183594,-1.3500022888183594,3,-0.03512191012502475,-1.5894682739180366,38.39500045776367,1.102546044973933,38.7400016784668,2.6250149011754047,38.90499877929688,-0.03512191012502475
5590,2014-09-05,38.974998474121094,38.98500061035156,38.40499877929688,38.50500106811523,8026600.0,0.010238378027977557,1.3673463032595796,2.6110922731319004,59.73777152948034,53.80716536994211,-0.1623176320391977,-0.19672573696969664,0.06739433943774742,-1.7618363648663404,6.350965001039199,0.5800018310546804,0.115787805300819,0.19374828338622763,-0.24060306946529408,0.6280996362377493,-0.02342739303953323,0.4109239598119885,0.2249560516357363,89.2856169721146,32.69733455524747,0.21717567642576033,9,-0.19249916076660156,-0.2599983215332031,0.39875125885009766,-1.3624992370605469,-2.8799972534179616,4,-0.026427166635574872,-1.7727146622276564,38.58000183105469,-1.5894682739180366,38.39500045776367,1.102546044973933,38.7400016784668,-0.026427166635574872
5591,2014-09-08,38.834999084472656,38.97999954223633,38.665000915527344,38.88000106811523,4492800.0,-0.0035920306640010446,1.5714285714285714,-0.09574942982134099,50.80973473195201,52.8397887326782,0.009221047953332118,-0.05771672547884066,0.2053833537330263,-1.5682064113679672,6.089944385205663,0.3149986267089844,0.0946612733615666,0.05249900817871378,-0.38234428676307175,0.4873423031204993,-0.16492263929217899,0.26992065564960654,0.3479563202514555,75.78096594803692,20.29572372304864,0.2174216474708932,9,-0.05249977111816406,-0.17749786376953125,0.5912504196166992,-1.2150001525878906,-2.4650001525878835,0,-0.032444916988217165,1.3673463032595796,38.974998474121094,-1.7727146622276564,38.58000183105469,-1.5894682739180366,38.39500045776367,-0.032444916988217165
5592,2014-09-09,38.560001373291016,38.875,38.4900016784668,38.724998474121094,5114600.0,-0.007081182378386952,-1.5246082073218015,3.6664406204973155,39.919337472081914,51.112648591249396,0.2431640206891501,0.1978925079788283,0.47706793910658973,-1.2558015700030296,6.579502139293333,0.3849983215332031,0.08216598954628296,-0.2037487030029297,-0.6432194517432634,0.23572204573740407,-0.42348407737309657,0.015986671367237193,0.6062948928210332,33.071211447657724,-16.565443824428066,0.21973537437016769,9,0.1824970245361328,0.09749984741210938,0.7449989318847656,-0.94000244140625,-2.3700027465820384,1,-0.039808085911411384,1.5714285714285714,38.834999084472656,1.3673463032595796,38.974998474121094,-1.7727146622276564,38.58000183105469,-0.039808085911411384
5593,2014-09-10,38.60499954223633,38.70000076293945,38.375,38.50500106811523,5918600.0,0.0011669649207139976,1.2413774959880035,-0.6060620072596551,41.73384708859203,49.02510746680694,0.17064868984790849,0.13583734919053825,0.4382379190634538,-1.2576416993156911,7.0548011826331445,0.3250007629394531,0.10118282170742532,-0.14350051879883097,-0.5827703764983454,0.29576933890068346,-0.3631354476485882,0.07613441005092625,0.5449707680359026,37.704805263026245,-7.641378434289436,0.2196349288497588,9,0.09499931335449219,0.052501678466796875,0.7000007629394531,-0.9274997711181641,-2.2849998474121094,2,-0.02525575665541424,-1.5246082073218015,38.560001373291016,1.5714285714285714,38.834999084472656,1.3673463032595796,38.974998474121094,-0.02525575665541424
5594,2014-09-11,38.060001373291016,38.5,38.040000915527344,38.4900016784668,9353400.0,-0.014117295050063428,1.0444542402766945,-4.300068665598229,37.7048929727356,47.445746937055425,0.6420778912288299,0.6711405373499773,0.9719151382688551,-0.6748510737180737,7.410077347370331,0.5649986267089844,0.03483727190618424,-0.660498809814456,-1.195266556154536,-0.12573106347437601,-0.9278826829844959,-0.393114936644416,1.073969500258194,2.1164512404834372,-40.590868894403464,0.26738387317004025,9,0.4849987030029297,0.5774993896484375,1.207498550415039,-0.3250007629394531,-1.2900009155273438,3,-0.021544920263709244,1.2413774959880035,38.60499954223633,-1.5246082073218015,38.560001373291016,1.5714285714285714,38.834999084472656,-0.021544920263709244
5595,2014-09-12,37.73500061035156,38.03499984741211,37.47000122070313,37.915000915527344,14614800.0,-0.00853916845014946,1.6904813805630905,0.4186050637852416,34.789889674768816,45.82666272780439,0.8757561805714147,1.0022403452715523,1.2798119052499217,-0.31891302142737743,7.259408142634577,0.5900001525878835,-0.022291432079654783,-0.956749534606935,-1.6286764445053592,-0.28482262470851083,-1.2927129895561436,-0.6207860796577265,1.3552114648767741,17.54964796115534,-27.33329908829803,0.3359634549492105,9,0.49500083923339844,0.6175003051757812,1.327498435974121,0.38249969482421875,-0.38500213623046875,4,-0.013382829202252644,1.0444542402766945,38.060001373291016,1.2413774959880035,38.60499954223633,-1.5246082073218015,38.560001373291016,-0.013382829202252644
5596,2014-09-15,37.459999084472656,37.66999816894531,37.19499969482422,37.63000106811523,10845800.0,-0.007287704291263908,2.80004577706569,0.9444538634340299,23.7520452354877,43.2895145071846,1.032843347530175,1.263665489958278,1.5201378290960719,-0.008191711613427799,7.238015488751692,0.5400009155273438,-0.11519858610709832,-1.1820009231567354,-2.0472622838240326,-0.31673956248943824,-1.6146316034903805,-0.7493702428230904,1.5330003394841683,15.773770328018491,-25.492778025510297,0.432630680333647,9,0.6300010681152344,0.7550010681152344,1.59375,0.8325004577636719,-0.279998779296875,0,-0.03643881198959564,1.6904813805630905,37.73500061035156,1.0444542402766945,38.060001373291016,1.2413774959880035,38.60499954223633,-0.03643881198959564
5597,2014-09-16,37.54499816894531,37.724998474121094,37.26499938964844,37.41999816894531,8040200.0,0.0022690626414854087,-1.1149501894205136,-0.7352855379782648,26.724018863084794,41.19445053890736,0.8498806816403928,1.1385942953628785,1.4066998402787902,-0.06220259000893691,7.833181595092609,0.45999908447265625,-0.17845869534329495,-1.0345018386840792,-2.024780523803976,-0.04422315356418238,-1.529641181244024,-0.5393624961241343,1.304161276680901,23.25569606135955,-15.951564790834205,0.4951393425599479,9,0.5450019836425781,0.6700019836425781,1.5087509155273438,0.7475013732910156,-0.24499893188476562,1,-0.03129575960486852,2.80004577706569,37.459999084472656,1.6904813805630905,37.73500061035156,1.0444542402766945,38.060001373291016,-0.03129575960486852
5598,2014-09-17,37.66999816894531,37.90999984741211,37.55500030517578,37.66999816894531,7475800.0,0.003329338289950634,-2.0870098852252372,0.0,28.209381089356967,38.15343540639335,0.6830544136724583,0.9529791220682498,1.2562226418313713,-0.1580470082841714,8.64559223333774,0.3650016784667969,-0.23839996231316718,-0.8400016784667983,-1.882044509107459,0.20204115217386232,-1.3610230937871322,-0.31898026314646444,1.0468284966167403,36.39834199556852,0.19765663965437597,0.5210214153203319,9,0.4200019836425781,0.5450019836425781,1.3750009536743164,0.6225013732910156,-0.25,2,-0.03928854829242945,-1.1149501894205136,37.54499816894531,2.80004577706569,37.459999084472656,1.6904813805630905,37.73500061035156,-0.03928854829242945
5599,2014-09-18,37.8650016784668,37.94499969482422,37.5,37.79499816894531,8027600.0,0.005176626466688816,2.869570265204916,100.0,33.22582431442997,35.20766349360998,0.4201449013177836,0.7034705358149722,1.0231367419880684,-0.3183135750945212,9.82083084236868,0.44499969482421875,-0.2790712278759173,-0.5874982833862319,-1.6390811857640344,0.4640846189915706,-1.1132897345751331,-0.06170683219733064,0.7300788294362306,79.76212642086095,44.050470108628076,0.5257914511889026,9,0.22249794006347656,0.34999847412109375,1.1199970245361328,0.42749786376953125,0.03999710083008523,3,-0.040802902816750586,-2.0870098852252372,37.66999816894531,-1.1149501894205136,37.54499816894531,2.80004577706569,37.459999084472656,-0.040802902816750586
5600,2014-09-19,38.03499984741211,38.165000915527344,37.8849983215332,37.98500061035156,12040800.0,0.00448958567039992,-1.2399865724705128,0.7142390060487167,36.6972348633763,33.63960795265712,0.11486483990736929,0.5041913370535127,0.8259177516391105,-0.44991837009236946,10.487906511702825,0.2999992370605469,-0.2899800698419597,-0.3825000762939439,-1.4410667366491055,0.6760665840612177,-0.9117834064715282,0.14678325388364044,0.4480741954446117,86.5978448953909,48.40779042026168,0.5292833301775821,9,0.0,0.18000030517578125,0.8937492370605469,0.41500091552734375,-0.049999237060546875,4,-0.033258824627930395,2.869570265204916,37.8650016784668,-2.0870098852252372,37.66999816894531,-1.1149501894205136,37.54499816894531,-0.033258824627930395
5601,2014-09-22,37.29999923706055,38.025001525878906,37.165000915527344,38.025001525878906,7859600.0,-0.01932432268437545,1.372407987161611,-14.500267032883192,31.249950329415313,32.67634271458305,0.6808233347738479,1.1949193531852202,1.5286252750460676,0.3197510433159607,11.245556850706533,0.8699989318847656,-0.36776063650727764,-1.0505006790161104,-2.2141788566594016,0.11317749862718074,-1.632339767837756,-0.46866159019446485,1.0800288579535717,13.499832153320312,-25.245948999094402,0.5818390888216443,9,0.6325016021728516,0.9000015258789062,1.6012516021728516,1.2425003051757812,1.2250022888183594,0,0.0013404621470036737,-1.2399865724705128,38.03499984741211,2.869570265204916,37.8650016784668,-2.0870098852252372,37.66999816894531,0.0013404621470036737
5602,2014-09-23,36.97999954223633,37.43999862670898,36.88999938964844,37.14500045776367,7739000.0,-0.00857908046567124,-2.188390092879216,0.22758675120359895,31.454746529770674,31.534220430269567,0.8416373846940814,1.430342060648968,1.8125924181957913,0.6689189359378176,12.847946539631627,0.5499992370605398,-0.5092914507174484,-1.2702503204345703,-2.544024361359625,0.00352372049048455,-1.9071373408970942,-0.6333632999720464,1.2785258348291109,7.058827049312757,-34.381423386443615,0.6368870204625265,9,0.7150001525878906,1.0825004577636719,1.9212512969970703,1.5625,1.2900009155273438,1,0.005408349524478107,1.372407987161611,37.29999923706055,-1.2399865724705128,38.03499984741211,2.869570265204916,37.8650016784668,0.005408349524478107
5603,2014-09-24,37.65999984741211,37.71500015258789,37.17499923706055,37.26499938964844,8586200.0,0.018388326489813034,1.1386129639001987,-2.393928885189809,39.32710766755263,31.71446650747146,0.015077475057282186,0.6883676228500732,1.098399024647378,0.026488611243323135,14.298835720572741,0.7350006103515625,-0.6067448335666299,-0.5284999847412095,-1.790353832738468,0.733353863256049,-1.1594269087398388,0.10242693925741975,0.43430241116328716,60.39212049043484,17.128185650258523,0.6309269239986286,9,-0.13249969482421875,0.4025001525878906,1.241250991821289,0.8824996948242188,1.0,2,-0.009559230265804186,-2.188390092879216,36.97999954223633,1.372407987161611,37.29999923706055,-1.2399865724705128,38.03499984741211,-0.009559230265804186
5604,2014-09-25,37.060001373291016,37.63999938964844,37.04499816894531,37.59000015258789,8010800.0,-0.01593198291428899,-1.1249846732333346,-1.3417675065429224,28.792923835248857,31.048136969747024,0.5121685231122157,1.2002627567106856,1.6591063580338243,0.658394780492074,15.988176969151963,0.6150016784667969,-0.6747782211376858,-1.0334985733032198,-2.3362167837589354,0.26921963715249575,-1.684857678531074,-0.3821394680753656,0.8897845410131424,13.333472956072692,-23.113109505792544,0.6513591052278569,9,0.467498779296875,1.0024986267089844,1.8412494659423828,1.4824981689453125,0.7199974060058665,3,0.009713890510369527,1.1386129639001987,37.65999984741211,-2.188390092879216,36.97999954223633,1.372407987161611,37.29999923706055,0.009713890510369527
5605,2014-09-26,37.584999084472656,37.6150016784668,36.97000122070313,37.0,7659600.0,0.014166154660749886,-1.0000118285802375,-1.1037743997236138,37.244882071211926,32.54734106260527,-0.04061571644653128,0.6021774781185343,1.124125266946237,0.1793794941472413,17.638802133198585,0.6450004577636648,-0.7486772908124593,-0.44250087738036825,-1.705248742106562,0.8202469873458256,-1.0738748097434652,0.18887305498272866,0.23761244687281646,61.23333803867793,28.532841026237392,0.6313739323630979,9,-0.057498931884765625,0.4675006866455078,1.3437519073486328,0.9575004577636719,0.4650001525878906,4,0.008514026942106012,-1.1249846732333346,37.060001373291016,1.1386129639001987,37.65999984741211,-2.188390092879216,36.97999954223633,0.008514026942106012
5606,2014-09-29,37.6349983215332,37.7599983215332,37.224998474121094,37.275001525878906,6366400.0,0.0013302976793527765,-1.3260716329289226,0.6153801009429164,40.106909545483475,34.034328916205126,-0.07060572082378513,0.4765895947428618,1.0532344636444009,0.17484290748193843,19.324756853557528,0.5349998474121094,-0.7709089547631578,-0.32900161743164347,-1.5322810058914058,0.8742777710281189,-0.9306413116615246,0.2726380767982377,-0.7449989318847656,85.6321662683884,50.790072385367786,0.6016396942298821,9,-0.1074981689453125,0.41750144958496094,1.293752670288086,0.907501220703125,0.720001220703125,0,0.009299915090420052,-1.0000118285802375,37.584999084472656,-1.1249846732333346,37.060001373291016,1.1386129639001987,37.65999984741211,0.009299915090420052
5607,2014-09-30,37.72999954223633,37.92499923706055,37.5099983215332,37.77999877929688,7799600.0,0.002524278595457563,1.4411807604707783,-0.13888800584927427,40.740737750579264,35.42670187856316,-0.15265841740314556,0.31836459111299575,0.943334146841643,0.12759565066856027,20.540896723118014,0.41500091552734375,-0.7543457690455568,-0.1835002899169922,-1.3332378693110627,0.9662372894770783,-0.7583690796140274,0.39136849978004307,-0.8226001739501925,79.58114137577029,43.23807878186684,0.5748687896970355,9,-0.2024993896484375,0.32250022888183594,1.198751449584961,0.8125,0.6000022888183594,1,0.02107081879904671,-1.3260716329289226,37.6349983215332,-1.0000118285802375,37.584999084472656,-1.1249846732333346,37.060001373291016,0.02107081879904671
5608,2014-10-01,37.30500030517578,37.95500183105469,37.20500183105469,37.84000015258789,8119000.0,-0.011264225873758305,-1.040825223822499,10.700160219728394,41.8023762956925,36.37965209870344,0.2404018721424137,0.6930498077337433,1.3299741913010763,0.592693978974431,21.49474420204755,0.75,-0.6877635705190954,-0.553999519348146,-1.7109494283965248,0.6029503897002328,-1.1324744738723354,0.024475435176043447,-0.3568969421386683,34.010038263132145,-6.3872411093956245,0.5784749545241896,10,0.22249984741210938,0.7474994659423828,1.6237506866455078,1.2374992370605469,1.4199981689453125,2,0.025867850011892513,1.4411807604707783,37.72999954223633,-1.3260716329289226,37.6349983215332,-1.0000118285802375,37.584999084472656,0.025867850011892513
5609,2014-10-02,37.224998474121094,37.5,36.88999938964844,37.20500183105469,8573600.0,-0.002144533719346642,1.1403541647147006,-0.03737691358816944,44.151352467478844,37.207887388048164,0.24593471620283935,0.7023427525728465,1.363448709217657,0.7058709096004065,22.652276236790033,0.6100006103515625,-0.6383115996621669,-0.5662511825561509,-1.7039630414849753,0.5714606763726735,-1.1351071120205631,0.0026047469082612906,0.7300033569335938,31.455240988022236,-11.34333783548568,0.568855929464411,10,0.23250198364257812,0.7875003814697266,1.7037525177001953,1.3175010681152344,1.6700019836425781,3,0.03854940045971067,-1.040825223822499,37.30500030517578,1.4411807604707783,37.72999954223633,-1.3260716329289226,37.6349983215332,0.03854940045971067
5610,2014-10-03,37.94499969482422,38.04999923706055,37.3849983215332,37.400001525878906,8229000.0,0.01934187374658114,-1.3130282484376452,27.254483021747426,55.046832253362574,39.851985379597856,-0.5455455374565545,-0.10411806714943594,0.583211561093762,0.023488507807087444,24.18367927482135,0.8250007629394531,-0.5828387745303942,0.20524997711181925,-0.7913418190047281,1.2018417732283666,-0.29304592094645443,0.7035458751700929,-1.0550003051757812,90.94831413378408,42.88347580277448,0.49829589805827224,10,-0.47500038146972656,0.024999618530273438,1.0100011825561523,0.8299999237060547,0.8800010681152344,4,-0.004348423161269488,1.1403541647147006,37.224998474121094,-1.040825223822499,37.30500030517578,1.4411807604707783,37.72999954223633,-0.004348423161269488
5611,2014-10-06,37.57500076293945,38.1150016784668,37.54999923706055,38.0099983215332,5208000.0,-0.009750927259468023,-1.3299040427874784,-0.7981633395861915,50.29472095377921,41.945315871154364,-0.14799900268451438,0.17565067945026414,0.9149966190889529,0.43724042901504845,25.74783676336233,0.56500244140625,-0.5660230017134822,-0.10174903869629048,-0.9559483858979689,0.752450308505388,-0.5288487122971262,0.3253506349045452,-0.6850013732910156,55.91837497314147,4.520560875986334,0.42709967360083795,10,-0.07250022888183594,0.39499855041503906,1.4650001525878906,1.2349987030029297,1.2900009155273438,0,0.012641343033306995,-1.3130282484376452,37.94499969482422,1.1403541647147006,37.224998474121094,-1.040825223822499,37.30500030517578,0.012641343033306995
5612,2014-10-07,37.025001525878906,37.525001525878906,37.0099983215332,37.45000076293945,6383400.0,-0.014637371281253975,-1.2637222599495292,0.9770152237968289,44.152341664107404,42.48145298188267,0.4571268511162714,0.6374369798173518,1.4257282165110894,1.030793367014823,27.25807566037507,0.56500244140625,-0.5895181055244763,-0.574998283386229,-1.3687501658906172,0.21875359911815906,-0.9718742246384267,-0.17812234213403144,-0.08600204467773409,11.020561958352925,-40.528265004382405,0.3968759412521952,10,0.47749900817871094,0.9149990081787109,1.8499994277954102,1.7849979400634766,1.8999977111816406,1,0.03592161948805894,-1.3299040427874784,37.57500076293945,-1.3130282484376452,37.94499969482422,1.1403541647147006,37.224998474121094,0.03592161948805894
5613,2014-10-08,37.63000106811523,37.709999084472656,36.81499862670898,37.11999893188477,6713400.0,0.016340297563889328,1.671650458903663,-1.2000071806194745,48.016870954325256,44.61744710622449,-0.1705060555817255,-0.046749067990397464,0.7830070551936714,0.4646056065887052,28.676676309590864,0.895000457763679,-0.5088532990426842,0.07875118255614666,-0.5596752140068375,0.7171775791191308,-0.24046201572534898,0.3979643808376423,0.4850006103515696,62.69234832212368,14.104563480044973,0.3192131982814931,10,-0.16500091552733664,0.26999855041504617,1.2362499237060618,1.5699996948242259,1.3149986267089915,2,0.01860219885915937,-1.2637222599495292,37.025001525878906,-1.3299040427874784,37.57500076293945,-1.3130282484376452,37.94499969482422,0.01860219885915937
5614,2014-10-09,37.2400016784668,37.90999984741211,37.18000030517578,37.52000045776367,9342800.0,-0.010364054705777948,-2.6499837875984666,-0.5490149146558712,43.53133764651982,45.315942170147586,0.27682234393262917,0.29372774892130593,1.1259455205717757,0.8909043358394086,29.309886916544798,0.7299995422363281,-0.40951940620846017,-0.2702482223510714,-0.8755705198627552,0.3350740751606125,-0.5729093711069169,0.03241292640477411,0.8489999389648446,32.69246569714933,-10.629297164735192,0.3026611487558434,10,0.22499847412109375,0.6599979400634766,1.577498435974121,1.9599990844726562,1.8199996948242188,3,0.03987638906345592,1.671650458903663,37.63000106811523,-1.2637222599495292,37.025001525878906,-1.3299040427874784,37.57500076293945,0.03987638906345592
5615,2014-10-10,37.22999954223633,37.89500045776367,37.04999923706055,37.13000106811523,10495400.0,-0.0002685858157802645,-5.499955984623962,-0.35713896457768207,49.35424613955321,46.34342401393312,0.2583392506793416,0.2782211791484315,1.107465364070137,0.9438231379476107,29.066574867096467,0.845001220703125,-0.3891911431069701,-0.2550003051757841,-0.8629732489067408,0.3529726385551726,-0.5589867770412624,0.048986166689694244,0.8335220153808578,31.92307240865326,-14.544267244685624,0.3039864718654768,10,0.2350006103515625,0.6700000762939453,1.5787506103515625,1.970001220703125,1.6850013732910156,4,0.04472202352939725,-2.6499837875984666,37.2400016784668,1.671650458903663,37.63000106811523,-1.2637222599495292,37.025001525878906,0.04472202352939725
5616,2014-10-13,36.09500122070313,37.22000122070313,36.005001068115234,37.10499954223633,12428600.0,-0.030486122360693924,-1.04201941971657,-10.100137331196281,42.90297693376499,46.583672812064854,1.2872883226677985,1.376276387546703,2.2114885932288857,2.114216670934006,28.834325776196646,1.2249984741210938,-0.28850062850474956,-1.3217487335205007,-2.1916014629998344,-0.45189600404116703,-1.7566750982601675,-0.8868223687808339,1.9435498782958902,4.724420486039173,-44.79755247693226,0.43492636473966606,10,0.9650001525878835,1.3974990844726491,2.6537485122680593,3.104999542236321,2.6899986267089773,0,0.07563372904585108,-5.499955984623962,37.22999954223633,-2.6499837875984666,37.2400016784668,1.671650458903663,37.63000106811523,0.07563372904585108
5617,2014-10-14,36.36999893188477,36.790000915527344,36.10499954223633,36.20500183105469,10995000.0,0.007618720096452369,-2.7534149221909847,-0.16336373765415432,38.936516307683476,46.2652439245083,0.8929947673222927,1.0632506229712604,1.8992072932832045,1.868589034296825,28.74998741817792,0.6949996948242116,-0.26123427385817877,-0.9880010604858356,-1.9725412256605779,-0.0034608953110932816,-1.4802711430732032,-0.495730977898468,1.5872101658789006,19.160005126315994,-27.789545562841134,0.4922700825873698,10,0.6900024414062429,1.0700016021728445,2.350001335144036,2.8300018310546804,2.5400009155273366,1,0.06860057244584383,-1.04201941971657,36.09500122070313,-5.499955984623962,37.22999954223633,-2.6499837875984666,37.2400016784668,0.06860057244584383
5618,2014-10-15,36.18999862670898,36.46500015258789,35.6349983215332,36.01499938964844,13621800.0,-0.004949142437779774,1.2896529951856042,1.0606200725960317,41.9593032848727,46.021682904218736,1.0037546647477598,1.1875756417435142,2.050991679961193,2.072580404073342,29.347401942956346,0.8300018310546875,-0.2660141705593091,-1.0940013885498132,-2.195352830690574,0.007350053590947425,-1.64467710962019,-0.5433256674794364,1.6891221498687585,24.395601447403852,-25.698822299145252,0.5506757210703793,10,0.6850013732910227,0.9775009155273509,2.5100011825561594,3.010002136230476,2.9099998474121165,2,0.07557338254036527,-2.7534149221909847,36.36999893188477,-1.04201941971657,36.09500122070313,-5.499955984623962,37.22999954223633,0.07557338254036527
5619,2014-10-16,36.31999969482422,36.435001373291016,35.3849983215332,35.59000015258789,9738000.0,0.0035921821787332497,1.1874997516480634,4.171444141689543,37.38784104082297,44.05957276949212,0.8178890456429997,0.986468930854997,1.88822317844415,1.954157505090926,29.962281581049087,1.0500030517578125,-0.28363184250622453,-0.8867502212524414,-2.032360917911703,0.25886047540682,-1.459555569582072,-0.3139448729228107,1.4244737344508422,37.251019024836545,-10.962063420011582,0.5728053483296321,10,0.43000030517578125,0.6224994659423828,2.358750343322754,2.8800010681152344,3.5600013732910085,3,0.07227422968216812,1.2896529951856042,36.18999862670898,-2.7534149221909847,36.36999893188477,-1.04201941971657,36.09500122070313,0.07227422968216812
5620,2014-10-17,36.77000045776367,36.95500183105469,36.43999862670898,36.67499923706055,9580600.0,0.012389888951557015,1.2150486472296815,0.13013874010398976,42.012948129988516,43.13937578907093,0.2052733746352402,0.460445693225239,1.4167783707069006,1.521582837665612,30.836490254724435,0.6350021362304688,-0.2699643962868805,-0.3734994888305678,-1.4649740435610425,0.7179750658999069,-0.9192367661958016,0.17223778853466598,0.7857149628920439,75.47683640483511,30.675252663259812,0.5457372773652372,10,-0.12250137329101562,0.0049991607666015625,1.8212499618530273,2.4099998474121094,3.4899978637695312,4,0.06227905594284078,1.1874997516480634,36.31999969482422,1.2896529951856042,36.18999862670898,-2.7534149221909847,36.36999893188477,0.06227905594284078
5621,2014-10-20,37.349998474121094,37.375,36.70500183105469,36.80500030517578,7945200.0,0.01577367443940192,1.2520900651382263,5.736749116607774,46.77965071583791,43.431299017040985,-0.4581802138657096,-0.12186239427331458,0.8069654942960938,0.9638378303808537,30.36769893420539,0.6699981689453125,-0.252026378135767,0.20399856567382812,-0.8892129234701969,1.2972100548178531,-0.3426071788981844,0.7506043102458406,0.032059578604823,98.743642975308,55.93141468817184,0.546605744572014,10,-0.7024993896484375,-0.5749988555908203,0.9412527084350586,1.5450019836425781,2.7550010681152344,0,0.04190100415909259,1.2150486472296815,36.77000045776367,1.1874997516480634,36.31999969482422,1.2896529951856042,36.18999862670898,0.04190100415909259
5622,2014-10-21,37.18000030517578,37.59500122070313,37.06999969482422,37.5,12296600.0,-0.004551490653021073,1.0588208894938895,-0.587157376039421,48.89282485089221,43.52862722777064,-0.29489460460629147,0.06734014824800738,0.9405289516476287,1.1542885515434307,29.387369985169276,0.5250015258789134,-0.35857581116507475,0.02400035858154581,-1.0664731117509376,1.1144738289140292,-0.5212363765846959,0.5692370937477875,-1.7950019836425781,81.22170266458818,35.75539491377485,0.5452367351662427,10,-0.532501220703125,-0.4050006866455078,0.9724998474121094,1.5774993896484375,2.6699981689453125,1,0.043168357425023896,1.2520900651382263,37.349998474121094,1.2150486472296815,36.77000045776367,1.1874997516480634,36.31999969482422,0.043168357425023896
5623,2014-10-22,37.29999923706055,37.49499893188477,37.08000183105469,37.2400016784668,6469600.0,0.003227512934368182,-1.1842110546710676,-0.18749254941229765,50.65963804287362,44.32066060514329,-0.5214646503203468,-0.08538996810177935,0.7855444986348061,1.0507776129272983,29.07174475780232,0.41499710083008523,-0.4143543801079588,0.16199932098388814,-0.9050792016314375,1.2290778435992138,-0.37153994032377113,0.6955385822915474,-1.8708008575439479,86.65151146392671,37.78479183661477,0.533539261307662,10,-0.6599998474121094,-0.5249996185302734,0.8525009155273438,1.4575004577636719,3.3050003051757812,2,0.04316355612018086,1.0588208894938895,37.18000030517578,1.2520900651382263,37.349998474121094,1.2150486472296815,36.77000045776367,0.04316355612018086
5624,2014-10-23,37.41999816894531,37.75500106811523,37.38000106811523,37.57500076293945,6837800.0,0.0032171296069500865,-2.19153287989202,-2.5834816887080367,44.8377344336084,43.81882597114942,-0.6853140956653476,-0.18660324966943165,0.6405821446705247,0.9454972574526224,28.395289483968778,0.4550018310546804,-0.38637949221212153,0.2639984130859361,-0.8096650724750489,1.337661898646921,-0.2728333296945564,0.8008301558664286,-1.9474837326049794,74.52454165699753,29.701073320308723,0.5368317427804912,10,-0.8499984741210938,-0.6449985504150391,0.7325019836425781,1.3375015258789062,3.0050010681152344,3,0.044895788011288795,-1.1842110546710676,37.29999923706055,1.0588208894938895,37.18000030517578,1.2520900651382263,37.349998474121094,0.044895788011288795
5625,2014-10-24,37.90499877929688,37.95500183105469,37.17499923706055,37.45000076293945,7358400.0,0.012961000376372711,1.810799293427085,-2.9354219476780417,53.17306203953065,44.95994653845672,-1.1895954933598176,-0.6813334034173764,0.14573284685489796,0.4742729699124979,27.677376086570703,0.7800025939941406,-0.4186690114835301,0.732999038696299,-0.37652121837106023,1.8425192957636582,0.1782389101626194,1.2877591672299786,-2.3411848776855564,95.99975585937557,50.40770465647927,0.5547601285336798,10,-1.2349987030029368,-1.1299991607666087,0.24625110626219993,0.8525009155273366,2.2800025939941335,4,0.05210400613169419,-2.19153287989202,37.41999816894531,-1.1842110546710676,37.29999923706055,1.0588208894938895,37.18000030517578,0.05210400613169419
5626,2014-10-27,37.98500061035156,38.18999862670898,37.90999984741211,38.00500106811523,5783400.0,0.002110587881046788,-2.2940648490967415,-0.043957241668397026,60.14799103182411,47.31677706336123,-1.087689132616532,-0.7734233085282796,0.05193438468540279,0.408253325282125,27.15953373871489,0.28499984741209516,-0.3865297029678274,0.7955007553100586,-0.35505012896140187,1.946051639581519,0.2202253131743248,1.3707761974457924,-2.277715432973636,81.69658822687985,30.420681593929686,0.575275442135731,10,-1.1975021362304688,-1.1975021362304688,0.1399993896484375,0.7724990844726562,2.25,0,0.059892001438106135,1.810799293427085,37.90499877929688,-2.19153287989202,37.41999816894531,-1.1842110546710676,37.29999923706055,0.059892001438106135
5627,2014-10-28,38.525001525878906,38.53499984741211,37.93999862670898,38.16999816894531,8151000.0,0.014216161823100926,2.1733398437500377,-17.74976158688405,59.59272255072165,49.27604587067778,-1.4414385150035969,-1.3184062386739583,-0.5068335359001566,-0.1193533601555572,26.83734828643354,0.5950012207031321,-0.38406498872528516,1.2957515716552734,0.018606874300076015,2.572896269010471,0.6571792229776747,1.9343239203328721,-2.619099272554493,99.31282919833568,47.437015529696176,0.6385723486775977,10,-1.56500244140625,-1.56500244140625,-0.45875072479248047,0.217498779296875,2.129997253417976,1,0.04101227654192474,-2.2940648490967415,37.98500061035156,1.810799293427085,37.90499877929688,-2.19153287989202,37.41999816894531,0.04101227654192474
5628,2014-10-29,38.27000045776367,38.834999084472656,38.11000061035156,38.54999923706055,8795000.0,-0.006619105983524443,-1.4166677263074907,-0.7887214974962928,61.36864301160742,51.940579422987156,-0.9614697460398389,-1.0407634526698004,-0.28249269491644924,0.14788249628621486,25.939724998350655,0.7249984741210938,-0.24410926182788728,0.9925004959106474,-0.3669560886841836,2.3519570805054784,0.31277220361322833,1.6722287882080664,-2.1011884450304876,65.96393502145193,11.179829965775681,0.6797282922974166,10,-0.6325016021728516,-1.1600017547607422,-0.3912506103515625,0.33499908447265625,3.5149993896484375,2,0.04128554997278289,2.1733398437500377,38.525001525878906,-2.2940648490967415,37.98500061035156,1.810799293427085,37.90499877929688,0.04128554997278289
5629,2014-10-30,38.65999984741211,38.724998474121094,38.05500030517578,38.09000015258789,13389000.0,0.01019073386421443,-1.0937462747061488,-2.035722070844687,64.56213300018797,54.44604440856488,-1.1003465487790152,-1.3889564542142807,-0.6978018617819259,-0.22285957987526928,24.526441170352182,0.6699981689453125,-0.07501577713441776,1.3107498168945284,-0.18198124119162173,2.8034808749806785,0.5643842878514533,2.0571153459376035,-2.17124538607019,89.45787631647283,30.469122563396127,0.7463655290430767,10,-0.8899993896484375,-1.5500011444091797,-0.8649997711181641,-0.05500030517578125,3.240001678466797,3,0.050310390649275005,-1.4166677263074907,38.27000045776367,2.1733398437500377,38.525001525878906,-2.2940648490967415,37.98500061035156,0.050310390649275005
5630,2014-10-31,37.77999877929688,38.36999893188477,37.459999084472656,37.625,35890000.0,-0.022762572984700524,-2.7525719679094207,0.27192782856608705,68.09879699741037,56.81483843985071,-0.06929808579712216,-0.550157512950598,0.15516848559621366,0.6698803910777329,24.6625877780391,1.2000007629394531,0.07582719998094234,0.4389987945556726,-1.0416436060599281,1.9196411951712733,-0.3013224057521313,1.1793199948634765,-1.009694963179271,23.272705078125515,-40.82118097116741,0.7403212003078011,10,0.1725006103515554,-0.6700000762939524,0.015001296997063207,0.825000762939446,3.7350006103515554,4,0.07001060199115461,-1.0937462747061488,38.65999984741211,-1.4166677263074907,38.27000045776367,2.1733398437500377,38.525001525878906,0.07001060199115461
5631,2014-11-03,38.04999923706055,38.1349983215332,37.73500061035156,37.98500061035156,10607000.0,0.007146650780508246,2.404282258980894,0.41934928135457816,68.06451348269431,58.9450260656065,-0.25653905359232,-0.8250483444789865,-0.13621993704403224,0.4210244376361487,24.949363790125183,0.3999977111816406,0.2639811854998584,0.6852493286132812,-0.8261164887466776,2.19661514597324,-0.0704335800666982,1.4409322372932607,-1.0319319887403324,42.90910200639205,-25.75870289634119,0.7556829086799798,11,-0.092498779296875,-0.9400005340576172,-0.25999927520751953,0.5550003051757812,3.2800025939941406,0,0.056110438345317704,-2.7525719679094207,37.77999877929688,-1.0937462747061488,38.65999984741211,-1.4166677263074907,38.27000045776367,0.056110438345317704
5632,2014-11-04,38.35499954223633,38.47000122070313,37.75,37.80500030517578,10420000.0,0.008015776906473926,-1.1818223853423329,8.46170549914901,72.67015941035595,61.39063955088231,-0.42168214481975497,-1.0807081430012317,-0.4706271725383786,0.13332882577792304,24.261346050524452,0.7200012207031321,0.4166461319696708,0.9237497329711886,-0.6407779171880392,2.4882773831304164,0.14148590789157112,1.706013558050806,-1.118900473577824,65.0909423828125,-8.797906166615832,0.7822638250796149,11,-0.35000038146972656,-1.2450008392333984,-0.5649995803833008,0.25,3.2050018310546875,1,0.049015802126264774,2.404282258980894,38.04999923706055,-2.7525719679094207,37.77999877929688,-1.0937462747061488,38.65999984741211,0.049015802126264774
5633,2014-11-05,38.33000183105469,38.69499969482422,38.29499816894531,38.50500106811523,7403400.0,-0.0006517458344410532,-2.2652311333239914,-0.3181808723877828,71.52037392216388,64.35537727183292,-0.2628556682366252,-1.054651795962073,-0.4730317566450495,0.17246816945383614,23.20192180501963,0.40000152587890625,0.5063329539056696,0.8637519836425795,-0.7500405569214976,2.4775445242066567,0.05685571336054096,1.6706482539246181,-0.9020347604984877,68.77495386174203,-9.345640108191688,0.8068962702820378,11,-0.32500267028808594,-1.2200031280517578,-0.5400018692016602,0.2749977111816406,3.2949981689453125,2,0.06065736595813309,-1.1818223853423329,38.35499954223633,2.404282258980894,38.04999923706055,-2.7525719679094207,37.77999877929688,0.06065736595813309
5634,2014-11-06,38.724998474121094,38.775001525878906,38.33000183105469,38.48500061035156,6167200.0,0.010305155862173399,1.6176147200718052,-1.3714223433243065,71.18093756535215,66.35625233025753,-0.5065387434741595,-1.4047122837591246,-0.8935011960642854,-0.20770278236734185,22.587254140870535,0.44499969482421875,0.6122076894076045,1.1844987869262695,-0.5195860470159701,2.888583620868509,0.33245636995514616,2.036541203897393,-1.1281875618949186,96.19749361800882,17.00955846276466,0.8520424169711213,11,-0.5774993896484375,-1.614999771118164,-0.9349985122680664,-0.11999893188476562,1.720001220703125,3,0.07901876033219035,-2.2652311333239914,38.33000183105469,-1.1818223853423329,38.35499954223633,2.404282258980894,38.04999923706055,0.07901876033219035
5635,2014-11-07,38.89500045776367,39.04499816894531,38.60499954223633,38.81999969482422,8249000.0,0.004389980383244785,1.3466832141440241,0.3125059605175319,68.37101917328538,67.26992212375323,-0.5826081962509377,-1.521593789044502,-1.0857526365379968,-0.3637359017678037,21.908563684789854,0.4399986267089844,0.712151218197377,1.2712507247924805,-0.5289363953679072,3.071437844952868,0.37115716471228666,2.1713442848726743,-1.149606964867921,88.54977170013511,11.346589682474047,0.9000935600801956,11,-0.6425018310546875,-1.680002212524414,-1.1600008010864258,-0.29000091552734375,0.6699981689453054,4,0.07725931437842215,1.6176147200718052,38.724998474121094,-2.2652311333239914,38.33000183105469,-1.1818223853423329,38.35499954223633,0.07725931437842215
5636,2014-11-10,38.82500076293945,38.95000076293945,38.584999084472656,38.81999969482422,6555400.0,-0.0017997093199737524,1.862746271336036,0.0666802298967499,70.03654861393129,68.43034724188763,-0.4256896622035171,-1.3034092241204505,-1.0392745367160998,-0.29336518831794933,19.98289191178571,0.3650016784667969,0.8504535744169743,1.064751052856444,-0.6597770790510538,2.7892791847639415,0.20248698690269862,1.9270151188101892,-0.8976626153967615,83.01175929962649,6.055948778963554,0.8622640659537473,11,-0.5725021362304688,-1.6100025177001953,-1.105001449584961,-0.220001220703125,1.395000457763679,0,0.06928521761361384,1.3466832141440241,38.89500045776367,1.6176147200718052,38.724998474121094,-2.2652311333239914,38.33000183105469,0.06928521761361384
5637,2014-11-11,38.8650016784668,39.099998474121094,38.625,38.915000915527344,5198200.0,0.001030287565777055,1.261927901252509,-9.99771167048055,69.44101674675166,69.32727765690366,-0.46085327721719693,-1.208887125173682,-1.0974980339291847,-0.32772902436306595,18.037810675384662,0.47499847412109375,0.9100392879190764,0.9800018310546861,-0.6808739569028077,2.64087761901218,0.14956393707593918,1.810439725033433,-0.781191127927741,70.80786253826543,-4.718204642163371,0.8304378939787485,11,-0.5850028991699219,-1.6225032806396484,-1.1287517547607422,-0.26000213623046875,1.1499977111816406,1,0.06342467634456916,1.862746271336036,38.82500076293945,1.3466832141440241,38.89500045776367,1.6176147200718052,38.724998474121094,0.06342467634456916
5638,2014-11-12,38.92499923706055,39.00500106811523,38.6349983215332,38.70500183105469,5312200.0,0.0015437425962339102,-1.0555455479850835,-4.400015259021897,68.97857516011632,69.81799345245126,-0.4673111257180196,-1.1104108065948566,-1.1642745853631098,-0.3827212955032877,15.548787023248153,0.37000274658202414,0.9319271404948566,0.9032493591308608,-0.6141912142110044,2.420689932472726,0.14452907245993174,1.6619696458017899,-0.6785986187483672,77.27272727272727,1.5530544005696498,0.7587202866709319,11,-0.6450004577636719,-1.6825008392333984,-1.2037487030029297,-0.6499996185302734,0.7950019836425852,2,0.06769434008676045,1.261927901252509,38.8650016784668,1.862746271336036,38.82500076293945,1.3466832141440241,38.89500045776367,0.06769434008676045
5639,2014-11-13,38.94499969482422,39.2400016784668,38.70500183105469,39.09500122070313,6842200.0,0.0005138203765109317,1.4318039950062422,-0.6818331570460346,64.8571559361049,69.4578111123062,-0.4946506987280941,-0.9735858084438007,-1.1969254567229157,-0.40313782714932245,12.846667139791537,0.5349998474121094,0.9204912087197883,0.7919998168945312,-0.5495921897516922,2.1335918235407547,0.12120381357141952,1.462795820217643,-0.5620234195826157,54.96170757986081,-17.441150705517366,0.6707960033231113,11,-0.45749855041503906,-1.6324996948242188,-1.2624998092651367,-0.7250003814697266,1.3250007629394531,3,0.06881500388179362,-1.0555455479850835,38.92499923706055,1.261927901252509,38.8650016784668,1.862746271336036,38.82500076293945,0.06881500388179362
5640,2014-11-14,39.060001373291016,39.150001525878906,38.8650016784668,39.040000915527344,6039200.0,0.002952925391397132,1.8499876022811803,-0.1333350287370874,65.20510338531471,69.14009887926403,-0.4570537614872805,-0.9573117596402909,-1.3362359139721747,-0.5233997602130813,11.142728666318856,0.2849998474121094,0.9242205761542124,0.7925014495849609,-0.43842780060847986,2.0234306997784017,0.17703682448824054,1.4079660746816813,-0.5227605254688754,72.5191462100696,1.2385159347560801,0.6154646250967203,11,-0.5650005340576172,-1.7475013732910156,-1.3775014877319336,-0.8400020599365234,1.654998779296875,4,0.03545822511107888,1.4318039950062422,38.94499969482422,-1.0555455479850835,38.92499923706055,1.261927901252509,38.8650016784668,0.03545822511107888
5641,2014-11-17,38.915000915527344,39.23500061035156,38.82500076293945,38.97000122070313,5899000.0,-0.0037122491721882644,-2.4893513408220245,-2.7499523173759037,56.210182570960704,67.31121256377567,-0.19718537264491687,-0.7262909898180965,-1.213217058060458,-0.38407707489777465,10.214243785120953,0.4099998474121094,0.8709281339550046,0.5692508697509737,-0.6141540645050654,1.7526558040070128,-0.022451597377042276,1.1609533368789897,-0.2512631181891649,47.15449171623692,-19.730104862476693,0.5917024671280188,11,-0.14750099182128906,-1.6025009155273438,-1.2325010299682617,-0.7125015258789062,1.7199974060058594,0,0.016703011586523653,1.8499876022811803,39.060001373291016,1.4318039950062422,38.94499969482422,-1.0555455479850835,38.92499923706055,0.016703011586523653
5642,2014-11-18,38.78499984741211,39.0,38.65999984741211,38.81499862670898,5755600.0,-0.003340641527862953,-1.42858310626703,0.545429324455342,58.540621789454015,65.86901788236347,0.0002522609240713791,-0.495275187874995,-1.098296074063363,-0.25960938102625164,9.502282491208911,0.3400001525878906,0.8665413041532304,0.3589998245239272,-0.7030033607721364,1.4210030098199908,-0.17200176812410461,0.890001417171959,0.4550018310546875,24.793503070656627,-40.46400060928271,0.5310015926480323,11,1.9073486328125e-06,-1.4724998474121094,-1.508749008178711,-1.1075000762939453,2.1300010681152344,1,0.03699887531098622,-2.4893513408220245,38.915000915527344,1.8499876022811803,39.060001373291016,1.4318039950062422,38.94499969482422,0.03699887531098622
5643,2014-11-19,38.90999984741211,39.040000915527344,38.70000076293945,38.72000122070313,5231200.0,0.003222895461951092,-1.9565289502927372,-6.333545269584173,54.54545454545457,64.02063088015261,-0.037797789000173054,-0.5201414841363032,-1.2386852133474022,-0.38500121921522634,8.777597646102036,0.3400001525878906,0.8503504115851328,0.4034997940063505,-0.5361601779418947,1.3431597659545957,-0.06633019196777212,0.8733297799804731,0.3250007629394531,43.10331219910026,-18.304294671069727,0.4698299859741212,11,0.0025005340576171875,-1.5974998474121094,-1.659998893737793,-1.289999008178711,2.279998779296868,2,0.02839885753198801,-1.42858310626703,38.78499984741211,-2.4893513408220245,38.915000915527344,1.8499876022811803,39.060001373291016,0.02839885753198801
5644,2014-11-20,39.099998474121094,39.31999969482422,38.82500076293945,38.83000183105469,6287000.0,0.004883028204936357,-2.535722070844687,1.4210452346056306,82.03886551509578,65.5392804736871,-0.1888703712888642,-0.609051796936015,-1.424612861443478,-0.5798793679852068,8.669129692697659,0.4949989318847656,0.7886573202565614,0.5094984054565401,-0.31444564960321486,1.3334424605162951,0.09752637792666263,0.9214704329864176,-0.4399986267089844,66.66647400514407,0.4170867116170598,0.4119720275298784,11,-0.14749908447265625,-1.7474994659423828,-2.0787487030029297,-1.664999008178711,1.7950019836425781,3,0.015856848357485243,-1.9565289502927372,38.90999984741211,-1.42858310626703,38.78499984741211,-2.4893513408220245,38.915000915527344,0.015856848357485243
5645,2014-11-21,39.88000106811523,39.959999084472656,39.3849983215332,39.56499862670898,14027800.0,0.019948916225927427,1.4210636213237522,1.166690214473424,85.60315269181098,67.26890314900707,-0.9101711868275473,-1.3001658687407271,-2.1809194948213957,-1.36115354293225,8.612876315737793,0.8600006103515625,0.7603306974017059,1.1907508850097557,0.24790332958134087,2.1335984404381705,0.7193271072955483,1.662174662723963,-1.2068012237548729,93.84630282258365,23.626486448225748,0.47142377771420585,11,-0.5875015258788991,-1.680002212524407,-3.0337514877319265,-2.5700016021728445,1.145000457763679,4,0.009779322447417194,-2.535722070844687,39.099998474121094,-1.9565289502927372,38.90999984741211,-1.42858310626703,38.78499984741211,0.009779322447417194
5646,2014-11-24,40.2599983215332,40.40999984741211,39.85499954223633,39.95000076293945,9426200.0,0.009528516630903372,-1.220001220703125,0.9841116062778531,86.01136478359317,69.11005293087835,-1.190389780969241,-1.5821023678002106,-2.523451149468954,-1.747171291865257,9.179253457624469,0.5550003051757812,0.7190226500308157,1.456998252868651,0.3391931940663966,2.5748033116709053,0.8980957234675273,2.0159007822697745,-1.5353265075683566,91.42848423549107,19.710591542380357,0.5589025294011261,11,-0.7374992370605469,-1.7024974822998047,-3.5487489700317383,-2.9499988555908203,0.460002899169929,0,0.011301585941977832,1.4210636213237522,39.88000106811523,-2.535722070844687,39.099998474121094,-1.9565289502927372,38.90999984741211,0.011301585941977832
5647,2014-11-25,40.10499954223633,40.459999084472656,40.025001525878906,40.27999877929688,8118400.0,-0.003849945001462518,-1.5970370201669382,-0.5645181138019524,81.98196712071912,70.55487425983422,-0.9398332444843334,-1.3730625584079306,-2.3347556050518747,-1.5962015561517688,10.394370327429456,0.43499755859375,0.6893763257275864,1.2229995727539062,-0.027530290763259302,2.473529436271072,0.5977346409953199,1.8482645045124926,-1.2792080462646425,79.829552227807,7.419691034914564,0.6252649317585836,11,-0.5450000762939453,-1.3400001525878906,-3.3937501907348633,-2.7950000762939453,-0.16500091552735086,1,0.013215279524905865,-1.220001220703125,40.2599983215332,1.4210636213237522,39.88000106811523,-2.535722070844687,39.099998474121094,0.013215279524905865
5648,2014-11-26,39.849998474121094,40.15499877929688,39.70000076293945,40.060001373291016,6196800.0,-0.0063583361432701935,1.2750030994592183,1.2000217983650738,71.34723127035831,71.27599374141792,-0.6032618642325716,-1.0473194411968052,-2.0523558923440604,-1.3457153503879553,11.655712693617208,0.454998016357429,0.6550940205690949,0.8889986038208022,-0.39784383767850073,2.175841045320105,0.24557738307115073,1.5324198245704537,-0.893470371069327,62.69105586729039,-6.432653657250341,0.6434212207496508,11,-0.28999900817871094,-1.0799980163574219,-3.138749122619629,-2.539999008178711,-0.23499679565429688,2,0.026725281861625927,-1.5970370201669382,40.10499954223633,-1.220001220703125,40.2599983215332,1.4210636213237522,39.88000106811523,0.026725281861625927
5649,2014-11-28,40.60499954223633,40.81999969482422,40.20500183105469,40.21500015258789,6766600.0,0.018946075207644908,-2.000018608459406,-1.8571143121832483,76.55277074862812,72.53684567067496,-1.2270683931561237,-1.7382560659960333,-2.7769067445467783,-2.107992198558591,13.348922039516609,0.970001220703125,0.6448594662346494,1.5467496871948256,0.07499390111642867,3.0185054732732226,0.8108717941556236,2.2826275802340277,-1.528193760670888,85.01742530776735,17.59292186339465,0.7358778930391993,11,-0.8649997711181641,-1.6075000762939453,-3.8975000381469727,-3.2950000762939453,-0.0149993896484375,4,0.014407070337832284,1.2750030994592183,39.849998474121094,-1.5970370201669382,40.10499954223633,-1.220001220703125,40.2599983215332,0.014407070337832284
5650,2014-12-01,40.42499923706055,40.75,40.310001373291016,40.5,8627400.0,-0.004432959172639528,-1.8852700961815065,-0.1923099495285418,74.02398790294865,74.51615737422918,-0.9309837887484562,-1.4228912158127258,-2.5734004127998134,-1.9315980991530353,14.277609051929016,0.4399986267089844,0.6346935522713366,1.234499359130858,-0.2289562403496319,2.697954958611348,0.5027715593906166,1.9662271588710993,-1.173874064169226,64.73206835126584,-0.6909785339056214,0.7317277997402445,12,-0.6849994659423828,-1.427499771118164,-3.752499580383301,-3.114999771118164,0.8199996948242259,0,0.011626499185490191,-2.000018608459406,40.60499954223633,1.2750030994592183,39.849998474121094,-1.5970370201669382,40.10499954223633,0.011626499185490191
5651,2014-12-02,40.185001373291016,40.42499923706055,40.04499816894531,40.34500122070313,7656400.0,-0.005936867490389686,1.3750372533826072,2.1333095976807823,68.69688599562552,75.64463117491489,-0.5496978321000014,-1.0695812492739947,-2.288505783572745,-1.6946427343463881,15.038076395493713,0.3800010681152344,0.6514684909354997,0.8877513885498018,-0.5363616829300568,2.3118644600296605,0.17569485280987607,1.5998079242897276,-0.7769887482064064,43.303667221841884,-20.55264525424809,0.7120565357399288,12,-0.4250011444091797,-1.0450019836425781,-3.4625015258789062,-2.875001907348633,-0.29000091552734375,1,0.020903325217905833,-1.8852700961815065,40.42499923706055,-2.000018608459406,40.60499954223633,1.2750030994592183,39.849998474121094,0.020903325217905833
5652,2014-12-03,40.23500061035156,40.375,40.03499984741211,40.209999084472656,11201400.0,0.0012442263369880635,1.2295069665057408,-0.15625968576400612,68.60797163252766,77.20713307347859,-0.4161464373079795,-1.0240157825843426,-2.2817854607140475,-1.7471052650122374,16.41137655107565,0.3400001525878906,0.6643641989616356,0.8437505722045913,-0.5666085332669226,2.254109677676105,0.13857101946883432,1.5489301249403482,-0.6857892782929937,47.767889073947295,-13.796845867971037,0.7051795527357556,12,-0.41250038146972656,-1.095001220703125,-3.4475021362304688,-2.9250011444091797,-0.11999893188476562,2,0.012054196669423867,1.3750372533826072,40.185001373291016,-1.8852700961815065,40.42499923706055,-2.000018608459406,40.60499954223633,0.012054196669423867
5653,2014-12-04,40.65499877929688,41.150001525878906,40.19499969482422,40.29999923706055,13999000.0,0.010438627129963685,-2.380545671827211,14.199115044248073,71.81122300029978,76.07072834961237,-0.628700168798062,-1.3290407175976924,-2.660936016052027,-2.1697840607004437,18.394214344955873,0.9550018310546875,0.7488405934523499,1.1474988937377972,-0.2777485206891015,2.572746308164696,0.4348751865243443,1.8601226009512501,-0.9787086109617462,55.605201665464165,-6.514086814419585,0.7126237072134495,12,-0.3874988555908274,-1.3499984741211009,-3.694999694824226,-3.3449993133544993,-0.21999740600586648,3,-0.01758701694887299,1.2295069665057408,40.23500061035156,1.3750372533826072,40.185001373291016,-1.8852700961815065,40.42499923706055,-0.01758701694887299
5654,2014-12-05,41.78499984741211,41.959999084472656,41.21500015258789,41.25,14788200.0,0.02779488628814497,-1.4628082498407915,1.507043766991513,77.60891410549749,75.18247961779976,-1.4949952237534987,-2.337905549981677,-3.7167738666473156,-3.294644728501055,20.60071473039574,1.3050003051757741,0.8765629389542653,2.124499893188478,0.4227771988094844,3.8262225875674716,1.2736385459989847,2.9753612403779712,-1.931864316171719,90.90912693930369,28.861729543455475,0.850861347189496,12,-0.9549999237060547,-2.075000762939453,-4.411251068115234,-4.475000381469727,-1.5750007629394531,4,-0.05193246803564866,-2.380545671827211,40.65499877929688,1.2295069665057408,40.23500061035156,1.3750372533826072,40.185001373291016,-0.05193246803564866
5655,2014-12-08,41.900001525878906,42.099998474121094,41.54999923706055,42.099998474121094,11770600.0,0.002752223977186885,4.5000762951094835,-0.3738261781000663,80.42814835093046,74.56212223639277,-1.4453171894359826,-2.336005322074236,-3.7716717479453337,-3.3918895214906826,22.534593481875355,0.5499992370605469,1.031988379835262,2.0892515182495117,0.15707457037146355,4.02142846612756,1.1231630443104876,3.055339992188536,-1.7519050971859969,90.31491131977529,25.29377967428215,0.9660884739390254,12,-1.0000019073486328,-2.1200027465820312,-4.4600019454956055,-4.590002059936523,-2.1100006103515625,0,-0.031264948104641754,-1.4628082498407915,41.78499984741211,-2.380545671827211,40.65499877929688,1.2295069665057408,40.23500061035156,-0.031264948104641754
5656,2014-12-09,41.51499938964844,41.64500045776367,41.099998474121094,41.53499984741211,8725600.0,-0.009188594802142847,3.5416514344750856,0.10000381475547418,76.45348471866237,73.94784641394203,-0.9650579272894788,-1.8331276782522252,-3.3314122343692105,-2.9967775356135036,24.268110685814037,0.8000030517578125,1.1144012714727793,1.5697494506835952,-0.4461960165299601,3.5856949178971504,0.5617767170768175,2.577722184290373,-1.0545986336870214,71.6707276747696,1.4965853055291944,1.0079727336067792,12,-0.6149997711181641,-1.5974998474121094,-3.983750343322754,-4.204999923706055,-1.2099990844726562,1,-0.006503684493151862,4.5000762951094835,41.900001525878906,-1.4628082498407915,41.78499984741211,-2.380545671827211,40.65499877929688,-0.006503684493151862
5657,2014-12-10,41.33000183105469,42.02000045776367,41.275001525878906,41.45000076293945,10096400.0,-0.004456161900844857,-5.478264475146369,5.999809269502194,73.18010714773774,74.15149928920641,-0.6571234767544283,-1.532565215861652,-3.0952303406626243,-2.800008647803388,25.96818189106988,0.7449989318847656,1.1128090769017476,1.2615018844604506,-0.7776394112259339,3.300643180146835,0.2419312366172619,2.2810725323036394,-0.6072654401877244,59.580202809861746,-13.439139408338391,1.0195706478431918,12,-0.26250267028808594,-1.4050025939941406,-3.7962522506713867,-4.030002593994141,-0.720001220703125,2,-0.03472057366841874,3.5416514344750856,41.51499938964844,4.5000762951094835,41.900001525878906,-1.4628082498407915,41.78499984741211,-0.03472057366841874
5658,2014-12-11,41.560001373291016,42.0099983215332,41.33000183105469,41.45000076293945,10046000.0,0.005564953594159094,-2.8857111716621255,-0.916679912261182,73.38406543875922,73.7994209214432,-0.691800492354055,-1.639071335496375,-3.2566165310280155,-3.025801336947076,27.76012705675228,0.6799964904785156,1.0886312054795582,1.3597513198852553,-0.7085957258781761,3.4280983656486868,0.3255777970035396,2.393924842766971,-0.6169030491033922,46.00028991699219,-26.673322539953062,1.0341735228817166,12,-0.49250221252441406,-1.3625030517578125,-4.00250244140625,-4.260002136230469,-0.9150009155273438,3,-0.034769000170266184,-5.478264475146369,41.33000183105469,3.5416514344750856,41.51499938964844,4.5000762951094835,41.900001525878906,-0.034769000170266184
5659,2014-12-12,41.625,41.98500061035156,41.28499984741211,41.36999893188477,9164200.0,0.0015639707546004633,-2.294127150819937,2.318178665556878,69.19693178775658,73.26308135308852,-0.6670429761685952,-1.5736798866915507,-3.2482527647469865,-3.0893658798429655,29.227178208137687,0.7000007629394531,1.0908071100926833,1.2907499313354478,-0.7824333062551361,3.3639331689260317,0.25415831254015586,2.3273415501307397,-0.49679765182302305,52.500152587890625,-16.7725459154598,1.0365916187952933,12,-0.5575008392333984,-1.4099998474121094,-4.067501068115234,-4.325000762939453,-0.25500106811522727,4,-0.02858855559661222,-2.8857111716621255,41.560001373291016,-5.478264475146369,41.33000183105469,3.5416514344750856,41.51499938964844,-0.02858855559661222
5660,2014-12-15,40.44499969482422,41.25,40.34500122070313,41.1349983215332,16287000.0,-0.028348355679898685,-1.0337152335763773,-2.705865633461562,51.73060302221233,71.37793880048707,0.5767434883886864,-0.2999789269595112,-2.0303005421464917,-1.92523703888331,30.130018746884012,1.279998779296868,1.1309537869513022,0.041499710083009234,-1.9431023963181815,2.0261018164842,-0.9508013431175897,1.0338007632836081,1.654998779296875,5.970060875763395,-58.000883852103634,0.9923010532005964,12,0.6224994659423828,-0.10250091552734375,-2.816250801086426,-3.145000457763672,3.6650009155273438,0,-0.005810374882550318,-2.294127150819937,41.625,-2.8857111716621255,41.560001373291016,-5.478264475146369,41.33000183105469,-0.005810374882550318
5661,2014-12-16,39.56499862670898,40.54499816894531,39.55500030517578,40.24499893188477,13981800.0,-0.021757969458653603,-1.8285776566757492,0.9855096500975996,45.55188679838155,68.81615159669305,1.5193211801358828,0.6653267961720886,-1.109862763206955,-1.0527338236561619,30.516736232056413,0.9899978637695312,1.0589794584459398,-0.8710012435913157,-2.7725184450647262,1.0305159578820948,-1.821759844328021,0.07975735714538956,2.4998999023437563,0.40561139611692276,-59.0163738754697,0.9507586007367063,12,1.2625007629394602,0.7775001525878977,-1.8312501907348562,-2.305000305175774,4.495002746582038,1,0.005686902480175338,-1.0337152335763773,40.44499969482422,-2.294127150819937,41.625,-2.8857111716621255,41.560001373291016,0.005686902480175338
5662,2014-12-17,40.22000122070313,40.29499816894531,39.22000122070313,39.56499862670898,10161600.0,0.016555102154154566,1.6708115152232972,-0.9632386765250375,52.85937153611407,66.71039032289464,0.9632647497269531,0.13000872484941084,-1.6982529096183256,-1.7084678457617457,31.219141542246327,1.0749969482421804,1.0212274461961783,-0.2877487182617102,-2.028455732189663,1.4529582956662423,-1.158102225225683,0.5826047887022625,1.7445013793945208,35.84233115161601,-22.20916938310816,0.8703535069639753,12,0.43999862670897727,0.14249801635741477,-2.486252784729011,-3.002502441406257,3.9499969482421804,2,0.0021133536025079724,-1.8285776566757492,39.56499862670898,-1.0337152335763773,40.44499969482422,-2.294127150819937,41.625,0.0021133536025079724
5663,2014-12-18,40.01499938964844,40.81999969482422,39.63000106811523,40.775001525878906,17583000.0,-0.005097012054519068,1.8000017951548937,-1.1603040097841977,45.01689227285646,63.0890545637123,1.193438317880947,0.444846441857635,-1.4471512933075132,-1.507712187941813,32.050692852014265,1.1899986267089915,1.0154316385970503,-0.5480005264282255,-2.138878196407461,1.04287714355101,-1.3434393614178433,0.24743830856139226,1.7848331276855447,28.752200522054704,-24.81887325204796,0.7954388349896162,12,0.6450004577636719,0.35249900817871094,-2.253750801086426,-2.772500991821289,3.770000457763672,3,0.014869454698955842,1.6708115152232972,40.22000122070313,-1.8285776566757492,39.56499862670898,-1.0337152335763773,40.44499969482422,0.014869454698955842
5664,2014-12-19,39.72000122070313,40.14500045776367,39.70500183105469,40.099998474121094,17444200.0,-0.0073721897649614565,-1.1463555332254043,0.4999949806755917,44.1590883663425,59.0591590098692,1.3015878519656283,0.8312962397120884,-1.095957996343408,-1.2207145937720725,32.42620590277713,0.4399986267089844,1.0017863960149,-0.8739988327026325,-2.365927240391791,0.6179295749865261,-1.6199630365472117,-0.12803462885805317,1.925041418832997,24.630556683053047,-26.391543050590624,0.7459642038445806,12,0.8999996185302663,0.6599979400634695,-1.9587526321411204,-2.4775028228759837,4.805000305175774,4,0.023287996189144344,1.8000017951548937,40.01499938964844,1.6708115152232972,40.22000122070313,-1.8285776566757492,39.56499862670898,0.023287996189144344
5665,2014-12-22,40.27000045776367,40.275001525878906,39.8849983215332,39.92499923706055,7583800.0,0.013846908866001373,1.1971803743740732,-0.9079045114140752,50.66981141150385,56.194306420184915,0.5543537784068207,0.32887442821411383,-1.5818899963130093,-1.7658574398249698,31.916996236150112,0.5550003051757741,0.9454083265808961,-0.3434995651245103,-1.8060399279119252,1.1190407976629047,-1.0747697465182213,0.38777061626920073,1.229539696642476,65.62501490117525,13.06368517904891,0.7312701813937083,12,0.35000038146972656,0.10999870300292969,-2.369999885559082,-2.957500457763672,3.4949989318847656,0,0.0273155813662036,-1.1463555332254043,39.72000122070313,1.8000017951548937,40.01499938964844,1.6708115152232972,40.22000122070313,0.0273155813662036
5666,2014-12-23,40.71500015258789,41.025001525878906,40.56499862670898,40.75,8147800.0,0.011050402030438278,-1.746262198385241,-0.1014484741264927,53.560826577906106,54.01438635687029,-0.017947055747157492,-0.08462885886046934,-1.91974060473418,-2.1977753113954748,31.128558142812423,0.7550010681152344,0.7444984743659546,0.07875003814697124,-1.3747649736974523,1.5322650499913948,-0.6480074677752441,0.8055075440691866,0.6477676657960743,82.82541158568795,28.43261305314021,0.7267575059222124,12,-0.10000038146972656,-0.33500099182128906,-2.8112497329711914,-3.4025001525878906,3.279998779296882,1,0.08338451295690064,1.1971803743740732,40.27000045776367,-1.1463555332254043,39.72000122070313,1.8000017951548937,40.01499938964844,0.08338451295690064
5667,2014-12-24,40.6349983215332,40.93000030517578,40.59000015258789,40.73500061035156,2601800.0,-0.001964922774281286,-2.5789748428935693,2.8572207084468664,49.84374655410929,51.398795369686965,-0.05241067240173436,0.03912075241065338,-1.7401754880107063,-2.109414983931181,30.239733723682793,0.3400001525878906,0.501097185858761,-0.02775173187255575,-1.4596501726321378,1.4041467088870263,-0.7437009522523468,0.6881974885072353,0.5992035009899084,72.04279022453397,17.06791440574736,0.7159492203797926,12,-0.032497406005859375,-0.25499916076660156,-2.594998359680176,-3.322498321533203,3.6100006103515696,2,0.08428702333532123,-1.746262198385241,40.71500015258789,1.1971803743740732,40.27000045776367,-1.1463555332254043,39.72000122070313,0.08428702333532123
5668,2014-12-26,40.915000915527344,41.20000076293945,40.68999862670898,40.71500015258789,4550400.0,0.006890675662849954,-3.079954834673368,-1.9999618539004387,42.16218148176407,48.394934224576694,-0.48447616743438005,-0.1654882543477072,-1.909505526824688,-2.3734381950123833,30.207215602216646,0.56500244140625,0.2936374900558292,0.1990007400512681,-1.184011707652168,1.5820131877547041,-0.4925054838004499,0.8905069639029861,-1.6949996948242116,80.93645143593473,29.24680331996163,0.6915062238517183,12,-0.6800003051757812,-0.5150012969970703,-2.8662500381469727,-3.6025009155273438,3.43499755859375,4,0.0795551064544322,-2.5789748428935693,40.6349983215332,-1.746262198385241,40.71500015258789,1.1971803743740732,40.27000045776367,0.0795551064544322
5669,2014-12-29,41.18999862670898,41.275001525878906,40.75,40.83000183105469,4796600.0,0.006721195283592607,-1.0192348604335546,1.7999771119036818,43.782814897754754,47.511846655192514,-0.9249346839387087,-0.4157266954479226,-2.072544321231426,-2.633409585200802,29.41548280577717,0.5250015258789062,0.11383019644541292,0.44474849700927166,-0.9530451395658872,1.8425421335844305,-0.2541483212783078,1.143645315296851,-1.9303974151611172,93.88469761046765,45.13602270356345,0.6988968182875785,12,-0.9424972534179616,-0.7274990081787038,-3.077498435974114,-3.8774986267089773,3.6300010681152415,0,0.06300076006849986,-3.079954834673368,40.915000915527344,-2.5789748428935693,40.6349983215332,-1.746262198385241,40.71500015258789,0.06300076006849986
5670,2014-12-30,40.89500045776367,41.43999862670898,40.89500045776367,41.03499984741211,5253400.0,-0.007161888292805618,-6.785722070844585,-0.3888906549681653,44.483994219578626,47.39319192421441,-0.6251301734735222,-0.08823571081853743,-1.681213878767629,-2.3215948584316095,28.643347379287743,0.5449981689453054,-0.105639717571826,0.1262502670288086,-1.2646599203009075,1.5171604543585246,-0.5692048266360459,0.8217053606936631,-1.554783233642567,37.71449497767939,-7.798658578930777,0.695455093664857,12,-0.5650005340576172,-0.2350006103515625,-2.7425012588500977,-3.542501449584961,3.604999542236328,1,0.08876393269305116,-1.0192348604335546,41.18999862670898,-3.079954834673368,40.915000915527344,-2.5789748428935693,40.6349983215332,0.08876393269305116
5671,2014-12-31,41.025001525878906,41.665000915527344,41.0,41.09500122070313,7625400.0,0.003178898805723085,-10.083094920211074,0.5000000000000507,47.25965704070106,46.77100142472407,-0.588094808894958,-0.16029798168976583,-1.730083817085486,-2.4411177757428533,28.538898439506088,0.7700004577636719,-0.297445430913271,0.2142513275146456,-1.1529679026527049,1.581470557681996,-0.46935828756902964,0.8978609425983208,-1.558797417602527,40.46521530845798,-3.133530648791236,0.6836096150836766,12,-0.3775005340576172,-0.3650016784667969,-2.278752326965332,-3.3525028228759766,3.384998321533203,2,0.0667884890154391,-6.785722070844585,40.89500045776367,-1.0192348604335546,41.18999862670898,-3.079954834673368,40.915000915527344,0.0667884890154391
5672,2015-01-02,40.72000122070313,41.4900016784668,40.44499969482422,41.06499862670898,6886000.0,-0.0074344983261823705,-1.3351987690681488,4.928555858309924,42.55319436750805,46.4972572130187,-0.22876821675263415,0.1927845259446741,-1.3403433766041744,-2.129302398992351,28.110191156845005,1.0450019836425781,-0.3193231934917975,-0.11499900817870667,-1.4561773212271873,1.226179304869774,-0.7855881647029435,0.5555901483455301,-1.077893367846677,22.541086124522185,-19.896559270627446,0.6705891565242387,1,-0.03499984741211648,-0.06000137329102273,-1.6800012588501048,-2.822502136230476,4.8699989318847585,4,0.08042724982818883,-10.083094920211074,41.025001525878906,-6.785722070844585,40.89500045776367,-1.0192348604335546,41.18999862670898,0.08042724982818883
5673,2015-01-05,39.93999862670898,40.334999084472656,39.74499893188477,40.06999969482422,11623800.0,-0.019155269415797038,-1.2692293584712226,0.3768175234136077,36.74272642198603,45.67321699697909,0.6028755008422024,0.966002031448447,-0.48678570367294327,-1.3465520194211464,26.410815756015495,0.9750022888183594,-0.24568409972555116,-0.8592515945434656,-2.257534195694575,0.5390310066076438,-1.5583928951190202,-0.16011029396791088,1.7250022888183665,10.156223612553612,-29.7276497484241,0.6991413005755561,1,0.7650012969970774,0.7200012207031321,-0.7774991989135671,-2.0174999237060476,5.455001831054695,0,0.1077866913670078,-1.3351987690681488,40.72000122070313,-10.083094920211074,41.025001525878906,-6.785722070844585,40.89500045776367,0.1077866913670078
5674,2015-01-06,39.6150016784668,40.19499969482422,39.27999877929688,40.16999816894531,7664400.0,-0.008137129679940625,2.0247987036324537,4.2691686962643285,42.45456872102999,44.76041225359311,1.0185202246318994,1.1806238449109685,-0.09436213913753022,-1.0160387431915083,23.88466578529082,0.9150009155273366,-0.28233310209128604,-1.0757486343383817,-2.4886568176102344,0.3371595489334709,-1.782202725974308,-0.36929454270245543,2.011599197387696,14.046230570652352,-28.88297554279207,0.7064540916359254,1,0.8574981689453125,1.0449981689453125,-0.45000171661376953,-1.6925029754638672,6.299999237060547,1,0.11952534633434242,-1.2692293584712226,39.93999862670898,-1.3351987690681488,40.72000122070313,-10.083094920211074,41.025001525878906,0.11952534633434242
5675,2015-01-07,40.59000015258789,40.6150016784668,39.70000076293945,39.875,9732600.0,0.024611849875322944,1.392149236315766,-1.2882967097168858,59.15997589139133,45.38253995509146,0.10469731785903491,0.10798790210638742,-1.0048496501571123,-1.9748455407897012,21.11925877519249,1.0,-0.2186670950206775,-0.035250091552732954,-1.3285141958746465,1.2580140127691806,-0.6818821437136862,0.6113819606082203,0.9427366394042949,54.926633120819304,6.345075753841954,0.6466320521609554,1,-0.11750030517578125,0.06999969482421875,-1.2212505340576172,-2.4875011444091797,5.200000762939453,2,0.10421284864091418,2.0247987036324537,39.6150016784668,-1.2692293584712226,39.93999862670898,-1.3351987690681488,40.72000122070313,0.10421284864091418
5676,2015-01-08,41.24499893188477,41.650001525878906,41.0099983215332,41.165000915527344,13170600.0,0.016136949416964308,-2.2820407484570167,0.11188531368543353,59.15994804645822,46.417673454241346,-0.5221215837948492,-0.5989861034780333,-1.5889753397167041,-2.611994720391529,19.575971474657248,1.0600013732910156,-0.10086888651196091,0.6332487106323299,-0.6261009200501064,1.8925983413147662,0.0035738952911117394,1.262923525973548,-1.9650001525878906,82.91130275784612,31.366758944798214,0.6296748153412184,1,-0.7724990844726634,-0.5849990844726634,-1.8762493133544993,-3.142499923706062,4.770000457763665,3,0.07891868474747188,1.392149236315766,40.59000015258789,2.0247987036324537,39.6150016784668,-1.2692293584712226,39.93999862670898,0.07891868474747188
5677,2015-01-09,39.89500045776367,40.75500106811523,39.560001373291016,40.49499893188477,27556800.0,-0.032731204002468095,1.133922793441476,-7.500166897143097,49.10979942258789,47.18963100322177,0.7955275574315976,0.6724714223974146,-0.19973813340386926,-1.257244381274532,17.220781577894666,1.684997558593757,-0.0990328021219753,-0.6449996948242216,-1.895532254204653,0.6055328645562099,-1.2702659745144373,-0.01973341513400584,-0.5676016235351469,25.949407837342562,-27.301808465212133,0.6252662796902151,1,0.5774993896484375,0.7649993896484375,-0.44500064849853516,-1.792501449584961,6.604999542236328,4,0.11317206010383196,-2.2820407484570167,41.24499893188477,1.392149236315766,40.59000015258789,2.0247987036324537,39.6150016784668,0.11317206010383196
5678,2015-01-12,40.1150016784668,40.415000915527344,39.90999984741211,40.14500045776367,10021400.0,0.005514506032805677,-1.2954466638923567,0.049998092646515946,52.96324553325365,48.20967885161053,0.5030093264617079,0.3569656533522547,-0.368914466539195,-1.4753975443196765,14.738314292571374,0.5200004577636719,-0.15103803775471647,-0.35274848937988423,-1.5193017116369774,0.8138047328772089,-0.9360251005084308,0.23052812174866233,-0.7411507904052641,35.23214900801871,-20.745487443860796,0.5832766111285462,1,0.3574981689453125,0.5449981689453125,-0.6337518692016602,-2.012502670288086,6.469997406005859,0,0.13648256874086084,1.133922793441476,39.89500045776367,-2.2820407484570167,41.24499893188477,1.392149236315766,40.59000015258789,0.13648256874086084
5679,2015-01-13,40.435001373291016,41.06999969482422,40.06499862670898,40.7400016784668,11040800.0,0.007977057994141612,1.0829116726226389,10.16709053916582,51.28205888211247,48.96501936966985,0.07224834728518204,-0.05982405046293593,-0.6458957198546145,-1.7909510836594507,12.275669078947054,1.0050010681152415,-0.16070127749439678,0.026751136779786577,-1.0048608842976847,1.0583631578572579,-0.4890548737589526,0.5425571473185258,-1.0156274724731347,41.866025651555724,-12.358756734417597,0.5158060105387365,1,0.03749847412109375,0.22499847412109375,-0.6487512588500977,-2.167501449584961,6.319999694824212,1,0.12266598036395626,-1.2954466638923567,40.1150016784668,1.133922793441476,39.89500045776367,-2.2820407484570167,41.24499893188477,0.12266598036395626
5680,2015-01-14,40.209999084472656,40.38999938964844,39.80500030517578,40.025001525878906,9295000.0,-0.005564542628332503,1.1467928437438755,-0.6065487655401856,45.93724009881999,48.81808415390528,0.21217746696260775,0.1545961079689988,-0.35123318370645507,-1.5582950962898394,11.4264601967626,0.6300010681152344,-0.1458547764331115,-0.18650112152099751,-1.2216977925789436,0.8486955495369486,-0.7040994570499706,0.33109721400797554,-0.7460126311535547,31.10036668546637,-18.700829757344806,0.5175983355289722,1,0.2550010681152344,0.4500007629394531,0.06000041961669922,-1.5375003814697266,6.5800018310546875,2,0.14188017808878062,1.0829116726226389,40.435001373291016,-1.2954466638923567,40.1150016784668,1.133922793441476,39.89500045776367,0.14188017808878062
5681,2015-01-15,39.790000915527344,40.45000076293945,39.59500122070313,40.29999923706055,8126600.0,-0.01044511759532707,1.111106401616281,-2.756784064665127,43.55455485572523,48.92934643037386,0.49010785615163854,0.6243246229408328,0.1262768070935678,-1.131490897177315,11.720076242663602,0.854999542236321,-0.17670167371120726,-0.6177494049072294,-1.6192396537905154,0.38374084397605657,-1.1184945293488724,-0.11700428046558642,-0.28229416075704705,15.231774695139666,-30.444201713456902,0.5007451244416429,1,0.6749992370605469,0.8299999237060547,0.5499982833862305,-1.0475025177001953,6.93499755859375,3,0.15079165272546158,1.1467928437438755,40.209999084472656,1.0829116726226389,40.435001373291016,-1.2954466638923567,40.1150016784668,0.15079165272546158
5682,2015-01-16,40.30500030517578,40.38999938964844,39.5,39.63000106811523,9015600.0,0.012942934852948618,1.1065138977296838,-1.323532271697111,45.50809121124342,49.90327585140246,-0.10052101393460333,0.12228950083847678,-0.3338732293903206,-1.6421291499694206,12.32542880598759,0.8899993896484375,-0.18438856303419016,-0.1069999694824233,-1.1058534714490378,0.8918535324841912,-0.6064267204657341,0.3924267815008875,1.345001220703125,51.273914754863135,9.642659441568192,0.4994267509833075,1,0.15999984741210938,0.3150005340576172,0.10374927520751953,-1.5625019073486328,6.825000762939446,4,0.14166974423119916,1.111106401616281,39.790000915527344,1.1467928437438755,40.209999084472656,1.0829116726226389,40.435001373291016,0.14166974423119916
5683,2015-01-20,40.61000061035156,40.73500061035156,40.165000915527344,40.400001525878906,10738400.0,0.007567306856876899,1.4782644751463685,0.3111101064160422,45.74781256065349,50.26919183358285,-0.33579977156288976,-0.1431907172384399,-0.5785433021233288,-1.9395134354493138,12.493493342829112,0.5699996948242188,-0.2186823895021348,0.16825027465820597,-0.8161552493923949,1.1526557987088069,-0.3239524873670945,0.6604530366835064,0.9970008850097685,70.70068956133403,34.2052746685083,0.4922027620253018,1,-0.034999847412109375,0.0049991607666015625,-0.11375141143798828,-1.867502212524414,6.665000915527337,1,0.1450381507294798,1.1065138977296838,40.30500030517578,1.111106401616281,39.790000915527344,1.1467928437438755,40.209999084472656,0.1450381507294798
5684,2015-01-21,40.64500045776367,40.81499862670898,40.26499938964844,40.525001525878906,10844200.0,0.0008618529151951382,1.3913256209313363,0.5714259763851045,48.0945114859647,49.039695788535454,-0.23392956255877095,-0.11103142413325884,-0.5642962077200053,-1.967654264163528,12.701633211312751,0.5499992370605398,-0.1996904900942411,0.15700016021728658,-0.7698638527079851,1.0838641731425582,-0.3064318462453528,0.620432166679926,0.9198610076904359,87.07236908902661,48.63550775417325,0.4634320064626359,1,-0.06999969482421875,-0.042499542236328125,-0.012501716613769531,-1.9025020599365234,6.099998474121101,2,0.14614340164374084,1.4782644751463685,40.61000061035156,1.1065138977296838,40.30500030517578,1.111106401616281,39.790000915527344,0.14614340164374084
5685,2015-01-22,41.36999893188477,41.41999816894531,40.44499969482422,40.68000030517578,23913000.0,0.01783733462801873,1.4683596258685712,5.750039736783605,52.410885037046086,48.28979989860077,-0.9349719289177187,-0.7898936570674877,-1.2360883396911788,-2.6806300566631123,12.98202633648326,0.9749984741210938,-0.04771559642897216,0.8269987106323313,-0.17305529805044273,1.8270527193151054,0.32697170629094785,1.3270257149737148,0.15356530426025472,97.39587058627221,56.76944776129834,0.5000270043413866,1,-0.9099998474121165,-0.9274978637695384,-0.7287492752075266,-2.6275005340576243,5.745002746582024,3,0.13016684252510613,1.3913256209313363,40.64500045776367,1.4782644751463685,40.61000061035156,1.1065138977296838,40.30500030517578,0.13016684252510613
5686,2015-01-23,44.11000061035156,44.349998474121094,43.22000122070313,43.25,38107200.0,0.06623161105172293,-1.456520657456112,1.2463801768032645,67.67466467246885,50.35256270414309,-3.604931781006897,-3.4388194187216214,-3.88769097295814,-5.39255402077832,13.163427697744265,2.979999542236321,0.15866642387975816,3.3972503662109403,1.5127920751873916,5.281708657234489,2.455021220699166,4.339479511722715,-4.6100006103515625,95.05158888090118,49.98374655630808,0.9422291455117727,1,-2.1850013732910156,-2.325000762939453,-3.405001640319824,-5.367502212524414,2.8899993896484375,4,0.06075720399212248,1.4683596258685712,41.36999893188477,1.3913256209313363,40.64500045776367,1.4782644751463685,40.61000061035156,0.06075720399212248
5687,2015-01-26,44.060001373291016,44.25,43.70500183105469,44.04499816894531,14098600.0,-0.0011335124998572699,1.7594812017731079,0.01744557406717411,73.2505982535045,52.606713006393186,-3.2430359847776202,-3.2876297239193093,-3.74934063574365,-5.311848228741198,13.354632213975659,0.5449981689453125,0.19246147361625532,3.1760009765624986,0.7707596841352142,5.581242268989783,1.9733803303488529,4.378621622776144,-4.46300140380859,93.07055507751542,41.78610914738065,1.2026206462136437,1,-2.1350021362304688,-2.2750015258789062,-3.4750022888183594,-5.317502975463867,2.4699974060058665,0,0.060485633630633195,-1.456520657456112,44.11000061035156,1.4683596258685712,41.36999893188477,1.3913256209313363,40.64500045776367,0.060485633630633195
5688,2015-01-27,44.16999816894531,44.60499954223633,43.724998474121094,43.88999938964844,10994200.0,0.002496522746841645,-1.8852465167471295,18.662598525298755,76.34470948044614,55.39145196176361,-3.036680887972757,-3.3110249928138984,-3.7698207471354195,-5.384678418607038,13.333464484459356,0.8800010681152344,0.1872627217398275,3.1232479095458956,0.30426332467934714,5.942232494412444,1.7137556171126178,4.532740201979173,-4.47793822937011,89.9769272350917,32.57833210925344,1.4094922924332745,1,-2.1174983978271484,-2.227499008178711,-3.6587486267089844,-5.427499771118164,2.6450004577636648,1,0.06701387869314002,1.7594812017731079,44.060001373291016,-1.456520657456112,44.11000061035156,1.4683596258685712,41.36999893188477,0.06701387869314002
5689,2015-01-28,43.78499984741211,44.79499816894531,43.74499893188477,44.349998474121094,11963200.0,-0.008716285657532241,-2.2558092771006453,-2.017861035422343,69.83241837345514,58.0464717700564,-2.376417660522087,-2.8687288508110242,-3.298578588540039,-4.967328859461858,13.267095689305455,1.0499992370605398,0.35781320219794566,2.608499526977539,-0.4655853970587671,5.682584451013845,1.0714570649593824,4.145541988995696,-3.8964223237304623,76.78163963638468,18.28258112674996,1.5370424620181546,1,-1.6375007629394531,-1.7475013732910156,-3.2712507247924805,-5.042501449584961,2.325000762939453,2,0.07970770105353941,-1.8852465167471295,44.16999816894531,1.7594812017731079,44.060001373291016,-1.456520657456112,44.11000061035156,0.07970770105353941
5690,2015-01-29,44.525001525878906,44.650001525878906,43.78499984741211,44.00500106811523,12475800.0,0.016900803495390138,1.246756270714537,-0.920357029525166,70.14744703355571,61.00123756759312,-2.726710262200079,-3.502406396658756,-3.9456667997314483,-5.676654760647601,13.018399943806813,0.8650016784667969,0.5196886579869897,3.167001152038573,-0.24695977744965347,6.580962081526799,1.4600206872944597,4.873981616782686,-4.34203876348144,82.8573227797207,26.31247275118433,1.706980464744113,1,-2.37750244140625,-2.4875030517578125,-4.025001525878906,-5.782503128051758,1.9949989318847656,3,0.04985956945370473,-2.2558092771006453,43.78499984741211,-1.8852465167471295,44.16999816894531,1.7594812017731079,44.060001373291016,0.04985956945370473
5691,2015-01-30,43.76499938964844,44.47000122070313,43.69499969482422,44.290000915527344,10070400.0,-0.017069109717800623,-1.3308284478506,-1.0096174302167635,75.62913458910148,64.34802016513291,-1.5014515499341883,-2.6631463653401184,-3.0949922997130628,-4.887849404857036,12.472864062225968,0.8300018310546875,0.6744874530788749,2.2699991226196303,-1.3038603700393736,5.843858615278634,0.4830693762901248,4.056928868949136,-3.305314502858103,6.363617447755915,-51.81854472761973,1.7869297463295022,1,-1.2849998474121094,-1.7275009155273438,-3.2649993896484375,-5.022500991821289,2.325000762939453,4,0.07654523787359446,1.246756270714537,44.525001525878906,-2.2558092771006453,43.78499984741211,-1.8852465167471295,44.16999816894531,0.07654523787359446
5692,2015-02-02,43.99499893188477,44.04499816894531,42.93000030517578,43.84000015258789,13638800.0,0.0052553306396421196,7.745175477964276,-0.295234912007919,75.66136578316367,67.67174830096737,-1.288476616839553,-2.777621284363285,-3.225586431488672,-5.083024946088933,12.524505893251181,1.1149978637695312,0.9161111773307127,2.3362487792968807,-1.3851637920710047,6.057661350664766,0.47554249361293444,4.196955064980827,-3.27519524816514,57.10454941521582,-3.816199148857173,1.8607062856839431,2,-1.4650001525878977,-1.957500457763679,-3.49749946594239,-5.252500534057624,1.7150001525878835,0,0.06830324221095485,-1.3308284478506,43.76499938964844,1.246756270714537,44.525001525878906,-2.2558092771006453,43.78499984741211,0.06830324221095485
5693,2015-02-03,44.24499893188477,44.24499893188477,43.46500015258789,43.9900016784668,9252400.0,0.005682464054313607,5.117703377913128,1.6451565268753396,75.43390283876714,70.70945845127875,-1.0824594961756873,-2.833858247473593,-3.3752562150982968,-5.297112159600154,13.68233331798136,0.7799987792968821,1.2471347580232148,2.3709987640380916,-1.429008280537552,6.171005808613735,0.4709952417502663,4.271002286325917,-3.2806835790515976,70.50939050681366,6.881817508348128,1.9000035222878233,2,-1.625000000000007,-2.207500457763679,-3.7537488937378,-5.502500534057624,2.4449996948242045,1,0.051644251386012474,7.745175477964276,43.99499893188477,-1.3308284478506,43.76499938964844,1.246756270714537,44.525001525878906,0.051644251386012474
5694,2015-02-04,44.349998474121094,44.71500015258789,43.99499893188477,44.0,11496600.0,0.0023731392195978085,-3.0000000000001186,1.3725578194655992,78.0868530020704,73.5623437807259,-0.677927371765918,-2.7046017193120946,-3.382762006106894,-5.35652168761348,15.101628405181481,0.7200012207031179,1.5618262069923148,2.239248466491702,-1.5581672202290804,6.0366641532124845,0.34054062313131084,4.137956309852093,-3.155842152321192,79.55172494854966,11.321833447868428,1.8987078433603926,2,-0.4874992370605469,-2.3125,-4.032498359680176,-5.607500076293945,2.295001983642578,2,0.05558061414649762,5.117703377913128,44.24499893188477,7.745175477964276,43.99499893188477,-1.3308284478506,43.76499938964844,0.05558061414649762
5695,2015-02-05,44.81999969482422,44.8849983215332,44.35499954223633,44.35499954223633,7598600.0,0.010597547618347303,-1.2795638941073202,1.3285776566757492,83.89487884477366,75.36458979987087,-0.6784244610523587,-2.9950091602071325,-3.772943572463838,-5.77254768557836,16.624707342457846,0.5349998474121094,1.897231675194817,2.4977497100830064,-1.4125456604785782,6.408045080644591,0.5426020248022141,4.452897395363799,-3.4097928621955944,96.67525868746964,20.84334448241424,1.9551476852807916,2,-0.9125003814697266,-2.7375011444091797,-4.464999198913574,-6.07750129699707,2.2050018310546804,3,0.02878181446476691,-3.0000000000001186,44.349998474121094,5.117703377913128,44.24499893188477,7.745175477964276,43.99499893188477,0.02878181446476691
5696,2015-02-06,44.5,44.84000015258789,44.34000015258789,44.75,7835400.0,-0.007139663029965937,1.3255797448590336,-0.537634232179627,79.03114588778188,76.00687287034613,-0.33222229215768095,-2.5493564984197477,-3.387447260817247,-5.395494593246092,17.097339432176135,0.5,2.237462072263284,2.0149999618530288,-1.9766181153927036,6.006618039098761,0.019190923230162582,4.010809000475895,-2.81180984825901,80.30697124437307,1.3120983599603449,1.9958090386228662,2,-0.5925006866455078,-2.417501449584961,-4.005000114440918,-5.757501602172852,2.6949996948242188,4,0.04539326871379035,-1.2795638941073202,44.81999969482422,-3.0000000000001186,44.349998474121094,5.117703377913128,44.24499893188477,0.04539326871379035
5697,2015-02-09,44.40999984741211,44.60499954223633,44.06999969482422,44.25500106811523,6911600.0,-0.002022475339053753,-1.038088733233546,-0.6199951171875284,77.10413799521014,76.09125381643102,-0.2093714245736109,-2.217450498722606,-3.2266490642703616,-5.249742365309999,18.60035711628924,0.5349998474121094,2.51768132835592,1.6992498397827163,-2.1848631760586628,5.583362855624095,-0.24280666813797325,3.6413063477034058,-2.4660650420877417,66.54936009714059,-12.937220248878887,1.9420565079206895,2,-0.5025005340576172,-2.3275012969970703,-3.75624942779541,-5.14000129699707,3.509998321533203,0,0.037829324722992164,1.3255797448590336,44.5,-1.2795638941073202,44.81999969482422,-3.0000000000001186,44.349998474121094,0.037829324722992164
5698,2015-02-10,45.59000015258789,45.68999862670898,44.665000915527344,44.685001373291016,12469600.0,0.026570599172036413,-1.1693080258026862,5.838747784996779,80.31882547535204,77.25641016108622,-1.3038784321271493,-3.1265464557857285,-4.312459212232568,-6.368558838438233,20.4486948543603,1.279998779296868,2.448430133352275,2.6055002212524414,-1.280059488168206,6.491059930673089,0.6627203665421177,4.548280075962765,-3.410780265966814,94.1003839454108,14.930035632986417,1.9427798547103226,2,-1.2800006866455078,-3.105001449584961,-4.917499542236328,-6.1875,3.2900009155273366,1,0.0026321327370724124,-1.038088733233546,44.40999984741211,1.3255797448590336,44.5,-1.2795638941073202,44.81999969482422,0.0026321327370724124
5699,2015-02-11,45.39500045776367,45.89500045776367,45.35499954223633,45.58000183105469,6467000.0,-0.0042772470754893765,-3.075429328189552,-0.20442168268420166,76.39345262871412,77.9504107827705,-0.9571361950317936,-2.6782170361695705,-4.047932941548751,-6.116001724969749,22.288005983388924,0.5400009155273438,2.333476985322477,2.1625005722045927,-1.670705260983489,5.995706405392674,0.24589765561055543,4.07910348879863,-2.864702697133808,72.6027511794203,-4.086124419867787,1.9166029165940406,2,-0.9825000762939453,-2.8075008392333984,-4.71250057220459,-5.810001373291016,3.3349990844726562,2,0.02852733023210763,-1.1693080258026862,45.59000015258789,-1.038088733233546,44.40999984741211,1.3255797448590336,44.5,0.02852733023210763
5700,2015-02-12,45.915000915527344,45.97000122070313,45.04499816894531,45.54499816894531,7197600.0,0.011455016026434173,2.8541524278787995,-2.0,66.69750890684372,76.95800792918631,-1.407213579005706,-2.8974526093698074,-4.485128049684683,-6.577551038559079,24.350938304831114,0.9250030517578196,2.195497598656864,2.3972509384155245,-1.3367159502442263,6.131217827075275,0.5302674940856491,4.2642343827454,-2.9809388312414242,97.10524942076843,21.799803403757736,1.8669834443298758,2,-1.4650001525878906,-3.1800003051757812,-5.348751068115234,-6.325000762939453,2.770000457763679,3,0.015898933413490468,-3.075429328189552,45.39500045776367,-1.1693080258026862,45.59000015258789,-1.038088733233546,44.40999984741211,0.015898933413490468
5701,2015-02-13,45.790000915527344,45.99499893188477,45.45500183105469,45.99499893188477,6109600.0,-0.0027224218122083865,4.268315376169711,-0.5540445800771374,65.78466867471977,75.86059713935921,-1.0781369353102903,-2.424189598480325,-4.26933091185137,-6.382497491670051,26.58128942919061,0.5399971008300852,2.1708205082338026,1.9722509384155273,-1.4519332581677844,5.396435134998839,0.26015884012387147,3.684343036707183,-2.4309073521430165,89.35074817637549,15.619443890600962,1.7120920982916568,2,-1.0600013732910156,-3.042501449584961,-5.223751068115234,-6.152502059936523,3.1699981689453125,4,0.026970967146951352,2.8541524278787995,45.915000915527344,-3.075429328189552,45.39500045776367,-1.1693080258026862,45.59000015258789,0.026970967146951352
5702,2015-02-17,46.01499938964844,46.11999893188477,45.63000106811523,45.8849983215332,6387000.0,0.004913703202062969,1.88233908155591,-0.6341576880849814,66.48794296841336,74.86660159820879,-1.102393619781786,-2.3183381090680655,-4.400657577380315,-6.530313383589018,28.861662814710737,0.48999786376954546,2.0948792356121615,1.9117494583129897,-1.2188202881706687,5.042319204796648,0.3464645850711605,3.477034331554819,-2.2341609673040423,92.78352677763779,20.23526851594322,1.5652848732418292,2,-0.9575004577636648,-3.2049999237060547,-5.448749542236328,-6.377500534057617,1.8699989318847656,1,0.025643818772737692,4.268315376169711,45.790000915527344,2.8541524278787995,45.915000915527344,-3.075429328189552,45.39500045776367,0.025643818772737692
5703,2015-02-18,46.5,46.665000915527344,46.0,46.19499969482422,6542000.0,0.010540054694875511,1.0944840263844,2.3461369171630624,73.83668550904909,74.39436076565087,-1.3788883794239624,-2.4658765292046994,-4.797959187730818,-6.945385250035031,31.390329008752595,0.6650009155273438,2.056347946196297,2.102250099182129,-0.7395148596596783,4.944015058023936,0.6813676197612253,3.5231325786030325,-2.298112685938335,89.8147755690247,17.066628844829793,1.4208824794209052,2,-1.1324996948242188,-3.417499542236328,-5.933750152587891,-6.720001220703125,1.0400009155273438,2,0.030537595031082,1.88233908155591,46.01499938964844,4.268315376169711,45.790000915527344,2.8541524278787995,45.915000915527344,0.030537595031082
5704,2015-02-19,46.584999084472656,46.88999938964844,46.50500106811523,46.57500076293945,6109200.0,0.001827937300487248,-4.133389283079897,0.03278134927583361,70.43648000387525,72.89898311666215,-1.244371104808046,-2.195619318563871,-4.828892297289983,-6.949671129783518,34.018804858456,0.3899993896484375,2.0112440531545985,1.890249252319336,-0.5069414197172293,4.287439924355901,0.6916539163010569,3.088844588337615,-1.890489050117857,83.46882908513489,11.503741268688387,1.1985953360182817,2,-1.1049995422363281,-3.3899993896484375,-6.018749237060547,-6.805000305175781,0.9500007629394531,3,0.04926482835131196,1.0944840263844,46.5,1.88233908155591,46.01499938964844,4.268315376169711,45.790000915527344,0.04926482835131196
5705,2015-02-20,46.75500106811523,46.834999084472656,46.48500061035156,46.72999954223633,6461400.0,0.0036492859715271386,2.7838172220389312,2.500572300647897,83.59551871730181,73.40613565327547,-1.2415948860562196,-2.0464266485934886,-4.945445559871679,-7.045534655598054,36.13472861919173,0.34999847412109375,1.9645017990165528,1.7910011291503807,-0.2109315694952798,3.792933827796041,0.7900347798275504,2.791967478473211,-1.6213931627017004,90.59243545574363,9.902514119518784,1.0009663493228316,2,-1.2750015258788991,-3.5600013732910085,-6.188751220703118,-6.975002288818352,1.2350006103515696,4,0.042241437899740664,-4.133389283079897,46.584999084472656,1.0944840263844,46.5,1.88233908155591,46.01499938964844,0.042241437899740664
5706,2015-02-23,46.790000915527344,46.96500015258789,46.540000915527344,46.92499923706055,5854600.0,0.0007485797585828902,2.953478469154202,-5.399603295698818,82.84372834341767,74.04386791418742,-1.025432371818738,-1.9714292364784995,-4.913076319603405,-7.006238199764319,36.256672625951545,0.4249992370605469,1.8985320399555334,1.6920009613037124,-0.4247285740833746,3.8087304966907993,0.6336361936101653,2.7503657289972594,-1.305114713266832,86.89143392711216,3.085184377564758,1.0583647676935453,2,-0.9750003814697266,-3.5575008392333984,-6.227500915527344,-7.010002136230469,0.55999755859375,0,0.04050011585135094,2.7838172220389312,46.75500106811523,-4.133389283079897,46.584999084472656,1.0944840263844,46.5,0.04050011585135094
5707,2015-02-24,46.724998474121094,46.99499893188477,46.58000183105469,46.63000106811523,6337800.0,-0.0013892378742116351,-3.2564704501438606,-0.7036932380118642,80.4667985719735,74.06030936936759,-0.6677328120477384,-1.7882178247494664,-4.774107183219314,-6.868080069013132,36.39274833335233,0.41499710083008523,1.7456740087952411,1.493748664855957,-0.6825425453776006,3.6700398750895147,0.4056030597391782,2.581894269972736,-0.9440894817951033,72.86424647187995,-12.10248329309458,1.088145605116777,2,-0.7049999237060547,-3.477499008178711,-6.182497978210449,-6.944999694824219,-0.21500015258789062,1,0.04783308043529266,2.953478469154202,46.790000915527344,2.7838172220389312,46.75500106811523,-4.133389283079897,46.584999084472656,0.04783308043529266
5708,2015-02-25,47.13000106811523,47.415000915527344,46.625,46.6500015258789,8119600.0,0.008667792556878329,-1.9811209397065657,5.05276472714093,81.80776224258467,74.66189932646431,-0.929008620193116,-2.06602023594521,-5.106326590785507,-7.190043186303939,36.443606875326736,0.7900009155273438,1.6840016968513822,1.7507511138915959,-0.5221129148065771,4.023615142589769,0.6143190995425059,2.887183128240686,-1.1062740878774804,69.35486517305517,-15.623621199893108,1.1364320143490876,2,-0.9000015258788991,-3.3400001525878835,-6.587500572204583,-7.212501525878899,0.06499862670899148,2,0.016019461835504956,-3.2564704501438606,46.724998474121094,2.953478469154202,46.790000915527344,2.7838172220389312,46.75500106811523,0.016019461835504956
5709,2015-02-26,47.2750015258789,47.40999984741211,47.040000915527344,47.1500015258789,6816400.0,0.0030766062906322222,-1.1449137549757629,0.2604169150195901,80.34608543777946,76.17840782990162,-0.8708671493148827,-2.040784629339541,-5.177453733096748,-7.249040562473269,36.39299066013717,0.3699989318847656,1.6686756229395456,1.7212514877319265,-0.5720482160547391,4.014551191518592,0.5746016358385972,2.8679013396252557,-0.9730197585832343,84.94630712814842,1.3875938562593717,1.1466498518933328,2,-0.8400001525878835,-3.4350013732910085,-6.6800012588500906,-7.350002288818352,-0.01500320434569602,3,0.005605486644001179,-1.9811209397065657,47.13000106811523,-3.2564704501438606,46.724998474121094,2.953478469154202,46.790000915527344,0.005605486644001179
5710,2015-02-27,46.74499893188477,47.4000015258789,46.6349983215332,47.39500045776367,8658400.0,-0.011211053979638619,1.3181786655569712,-5.200012207031193,76.38066207947665,77.35574043043016,-0.2355148075247797,-1.4081335650383053,-4.540172635628075,-6.6467400724139125,36.07277649759241,0.765003204345696,1.4874234180807377,1.08024902343751,-1.218292517594989,3.378790564470009,-0.06902174707874309,2.229519793953763,-0.22041333494276927,23.428344726563314,-58.04077719431537,1.1492707705162506,2,-0.22249794006348367,-2.8149986267089915,-6.156248092651374,-6.54750061035157,0.29000091552733664,4,0.016900223202026332,-1.1449137549757629,47.2750015258789,-1.9811209397065657,47.13000106811523,-3.2564704501438606,46.724998474121094,0.016900223202026332
5711,2015-03-02,47.1150016784668,47.2750015258789,46.665000915527344,46.665000915527344,7947000.0,0.007915343994791435,-1.7111092273131545,-0.6923072408652963,79.82354019848171,78.83747345599329,-0.4445497625771395,-1.596128681890967,-4.7680161591450485,-6.935651564516917,35.86064587192201,0.6100006103515554,1.3881968984028106,1.2827516555786147,-0.9190990096244249,3.4846023207816543,0.1818263229770949,2.3836769881801345,0.2999992370605469,64.07190826442505,-18.487841903921748,1.100925332601519,3,-0.407501220703125,-1.9425010681152344,-6.663751602172852,-6.900001525878906,0.5,0,0.018571579514554237,1.3181786655569712,46.74499893188477,-1.1449137549757629,47.2750015258789,-1.9811209397065657,47.13000106811523,0.018571579514554237
5712,2015-03-03,47.0,47.10499954223633,46.599998474121094,47.04999923706055,7578400.0,-0.0024408717896609033,5.312519371528026,-0.11110922731318612,70.31692653051817,78.44638912504541,-0.19571344099596644,-1.3117088861634727,-4.5303764938851145,-6.730622186674239,36.605573121861255,0.5150032043457031,1.389614275428336,1.0174999237060547,-1.063256114903318,3.0982559623154273,-0.02287809559862808,2.0578779430107375,0.40000152587889914,49.079794802666065,-30.697423738314804,1.040378019304685,3,-0.049999237060546875,-1.8274993896484375,-5.145000457763672,-5.532501220703125,0.9599990844726562,1,0.007446776045129555,-1.7111092273131545,47.1150016784668,1.3181786655569712,46.74499893188477,-1.1449137549757629,47.2750015258789,0.007446776045129555
5713,2015-03-04,46.52999877929688,47.09500122070313,46.00500106811523,46.90499877929688,7774600.0,-0.01000002597240679,1.887398949070369,7.500114442664225,65.15345822132926,77.85938670476253,0.3117773276544966,-0.6975054093666984,-3.9340613791616548,-6.182072439447772,36.868925886819945,1.0900001525879048,1.3994661144757288,0.43324871063233417,-1.490843716616233,2.3573411378809013,-0.5287975029919494,1.3952949242566177,0.8380026245117023,37.366417602468296,-41.52888757714211,0.9620462136242851,3,0.18000221252440696,-1.3574981689453196,-4.674999237060554,-5.062500000000007,1.6399993896484304,2,-0.00042984006637403205,5.312519371528026,47.0,-1.7111092273131545,47.1150016784668,1.3181786655569712,46.74499893188477,-0.00042984006637403205
5714,2015-03-05,46.81499862670898,46.97999954223633,46.52999877929688,46.63999938964844,5848400.0,0.006125077474510965,-1.2784822351203295,-0.4666646321614394,62.82043061353362,75.55104358212164,0.07021809771624987,-0.8309691582919569,-4.077321162866781,-6.379841881716025,36.82000666022732,0.450000762939446,1.3978304141171378,0.5949985504150348,-1.1669414089125567,2.3569385097426263,-0.28597142924876096,1.4759685300788306,0.47122275695800653,58.06432206425644,-17.76219375664322,0.8809699796637954,3,-0.10499763488768821,-1.6424980163574148,-4.8174991607665945,-5.199998855590813,1.6850013732910227,3,0.008117079552757644,1.887398949070369,46.52999877929688,5.312519371528026,47.0,-1.7111092273131545,47.1150016784668,0.008117079552757644
5715,2015-03-06,46.11000061035156,46.849998474121094,45.93999862670898,46.6500015258789,6814400.0,-0.015059233942926964,-1.068169995838518,-3.085732970027333,53.91196561745695,72.3364032792371,0.7533207863390814,-0.02568939706368667,-3.2535836802900633,-5.590667703388817,36.31324878642824,0.9099998474121165,1.2897320476292151,-0.17449951171875,-1.8106019208540474,1.4616028974165474,-0.9925507162863951,0.6435516928488951,1.0993475543823195,12.734203330066855,-58.845977967660765,0.8180512045676473,3,0.5674991607666016,-0.9375,-4.0175018310546875,-4.395002365112305,2.1899986267089844,4,0.02494031004032271,-1.2784822351203295,46.81499862670898,1.887398949070369,46.52999877929688,5.312519371528026,47.0,0.02494031004032271
5716,2015-03-09,46.52000045776367,46.56499862670898,46.04499816894531,46.19499969482422,5984800.0,0.008891777097917997,1.5060438095763875,-0.6018522443097608,55.906427321537485,69.60747314029977,0.33636615947220605,-0.29154416367125435,-3.5519775419137574,-5.895129999698682,35.800274442774096,0.5200004577636648,1.2228714496012358,0.13450031280517294,-1.2708988492665512,1.539899474876897,-0.5681992682306927,0.8371998938410385,0.5877997439282154,49.78552577292613,-18.32305416755215,0.7026995810358636,3,0.1574993133544922,-1.3474998474121094,-4.427501678466797,-4.792501449584961,1.6199989318847656,0,0.011070494079552073,-1.068169995838518,46.11000061035156,-1.2784822351203295,46.81499862670898,1.887398949070369,46.52999877929688,0.011070494079552073
5717,2015-03-10,46.09000015258789,46.45500183105469,45.8849983215332,46.08000183105469,6077000.0,-0.009243342668626697,-1.8499794962759515,0.030763994037348735,45.14219648163023,65.53352138908261,0.7451834143898282,0.28540365134954016,-3.010487725688897,-5.365412065507684,35.55614195179724,0.6350021362304688,1.0708332514338679,-0.37950000762939595,-1.4482470449229012,0.6892470296641093,-0.9138735262761486,0.1548735110173567,0.9243759231053659,16.942259493371488,-46.42042629373176,0.5343735186467535,3,0.5574989318847656,-0.9174995422363281,-3.8312511444091797,-4.36250114440918,2.1599998474121094,1,0.03308747061900963,1.5060438095763875,46.52000045776367,-1.068169995838518,46.11000061035156,-1.2784822351203295,46.81499862670898,0.03308747061900963
5718,2015-03-11,45.709999084472656,46.4900016784668,45.61000061035156,46.06000137329102,8185800.0,-0.008244761702260406,-2.2000083229873977,-35.00610454025252,40.31010895720105,61.08507955790722,1.0086441456131965,0.7113257245600835,-2.530140821467718,-4.884016611342815,34.391720684579035,0.8800010681152344,0.9109146848775254,-0.7655010223388672,-1.8146257426995902,0.28362369802185583,-1.2900633825192287,-0.24093866215850568,1.1914392158045928,7.299164385735805,-51.30936402280561,0.5245623601803602,3,0.7950019836425781,-0.26999855041503906,-3.426250457763672,-3.9825000762939453,1.9099998474121165,2,0.04922336567633634,-1.8499794962759515,46.09000015258789,1.5060438095763875,46.52000045776367,-1.068169995838518,46.11000061035156,0.04922336567633634
5719,2015-03-12,46.68999862670898,46.76499938964844,45.91999816894531,45.98500061035156,7295400.0,0.02143950036895137,-1.023947992379769,-2.0142668744754215,49.38964983666685,58.08607819759503,-0.07047610602624133,-0.17568905590193395,-3.4052032880467564,-5.757969488555261,33.172315988930215,1.0550003051757812,0.792117532660022,0.14974861145018536,-0.7705290165923415,1.0700262394927123,-0.3103902025710781,0.6098874254714488,-1.0799980163574148,87.09676426976051,31.190039637350765,0.4601388140212627,3,-0.2474975585937429,-0.9849987030029226,-4.361249923706048,-4.962499618530266,1.2800025939941548,3,0.03169842762406305,-2.2000083229873977,45.709999084472656,-1.8499794962759515,46.09000015258789,1.5060438095763875,46.52000045776367,0.03169842762406305
5720,2015-03-13,46.64500045776367,47.18500137329102,46.34000015258789,46.34000015258789,5835200.0,-0.0009637646234490482,-4.540986066988565,0.43262576361797084,48.64104806366061,54.621356849281575,-0.04599087108245925,-0.077152697835011,-3.244117223225942,-5.613294939162131,32.521957780117596,0.8450012207031321,0.6159459888807959,0.06825046539306356,-0.8042798039797177,0.9407807347658448,-0.3680146692933306,0.5045156000794577,-1.0349998474121094,65.71424419379107,13.159833777317637,0.436265134686391,3,-0.2474994659423828,-0.9025001525878906,-3.6950016021728516,-4.897500991821289,1.7249984741211009,4,0.039768453725624875,-1.023947992379769,46.68999862670898,-2.2000083229873977,45.709999084472656,-1.8499794962759515,46.09000015258789,0.039768453725624875
5721,2015-03-16,47.0250015258789,47.31000137329102,46.86999893188477,47.0,6772600.0,0.008146662330067223,-2.0876967555414323,0.0819721339770135,52.65488996135344,52.65890834159661,-0.4918212940094122,-0.37933539006031936,-3.505412233095278,-5.899658919441293,31.873728207090423,0.6650009155273509,0.448067280538595,0.3865015029907184,-0.42420476338462976,1.1972077693660665,-0.018851630196955682,0.7918546361783925,-1.3520008850097582,83.23531061719453,31.876436408393772,0.4053531331876748,3,-0.5650005340576101,-1.282501220703118,-4.0300025939941335,-5.170001983642571,1.3149986267089915,0,0.027113188087404705,-4.540986066988565,46.64500045776367,-1.023947992379769,46.68999862670898,-2.2000083229873977,45.709999084472656,0.027113188087404705
5722,2015-03-17,47.19499969482422,47.2400016784668,46.79999923706055,46.88000106811523,5508800.0,0.0036150592967394424,1.1728376456404412,12.59917607568284,50.600171467498384,51.04187648005984,-0.7054337605106156,-0.4810625421286048,-3.5424489126738763,-5.971366461235618,31.056680963048056,0.44000244140625,0.32982186824956017,0.49749965667724894,-0.29366615844291744,1.2886654717974153,0.10191674911716575,0.8930825642373321,-1.423779010009767,93.23519842026687,42.328793709319534,0.3955829075600844,3,-0.7349987030029297,-1.4524993896484375,-4.200000762939453,-5.142499923706055,2.2350006103515625,1,0.020023301216968825,-2.0876967555414323,47.0250015258789,-4.540986066988565,46.64500045776367,-1.023947992379769,46.68999862670898,0.020023301216968825
5723,2015-03-18,47.91999816894531,48.28499984741211,46.67499923706055,47.0,15430000.0,0.015361764568474046,-1.0509565901945253,2.9206418407507666,55.37945244006899,50.215101127452655,-1.3550205011132164,-1.153356952748318,-4.098174311853981,-6.594776652379167,30.23079649537921,1.6100006103515625,0.1673348699626942,1.1514982223510728,0.19696261489114875,2.106033829810997,0.6742304186211143,1.6287660260810313,-2.05645064282227,84.56653617669213,36.39761594992008,0.4772678037299609,3,-0.9724979400634766,-1.444997787475586,-4.924999237060547,-5.867498397827148,3.920001983642578,2,0.0068865159362327955,1.1728376456404412,47.19499969482422,-2.0876967555414323,47.0250015258789,-4.540986066988565,46.64500045776367,0.0068865159362327955
5724,2015-03-19,48.88000106811523,49.599998474121094,48.18999862670898,48.38000106811523,22020600.0,0.020033450247334272,-2.204527326952437,0.5434793425439106,66.6147947248551,51.626526583830234,-2.22531382142715,-2.037048933128027,-4.863781548430985,-7.448493595024594,29.586266515307745,1.6800003051757812,0.11360820822144291,1.996751022338863,0.6598796324212444,3.3336224122564815,1.3283153273800536,2.665186717297672,-2.8227373562890605,77.9141786285569,25.516273144324067,0.668435694958808,3,-1.2750015258788991,-1.5575027465820241,-5.482501983642571,-6.425001144409173,1.9899978637695455,3,-0.02577745721557201,-1.0509565901945253,47.91999816894531,1.1728376456404412,47.19499969482422,-2.0876967555414323,47.0250015258789,-0.02577745721557201
5725,2015-03-20,48.72999954223633,49.45000076293945,48.50500106811523,49.24499893188477,17360600.0,-0.0030687709206443925,1.0432358423648724,-1.0299987792968892,63.01367757610347,52.41622105655979,-1.860201934487229,-1.8250713631405944,-4.548551297226638,-7.199743405029608,28.93990688102857,0.9449996948242259,0.11186653043878891,1.7479995727539048,0.1793377735477435,3.316661371960066,0.9636686731508277,2.532330472356982,-2.3184623541806673,70.25643901503838,18.5364985265997,0.7843308996030791,3,-1.125,-1.407501220703125,-5.229999542236328,-6.17249870300293,1.8800010681152344,4,-0.015596107709265894,-2.204527326952437,48.88000106811523,-1.0509565901945253,47.91999816894531,1.1728376456404412,47.19499969482422,-0.015596107709265894
5726,2015-03-23,48.68500137329102,48.95000076293945,48.35499954223633,48.93999862670898,7986000.0,-0.0009234182098915023,3.327257594673325,0.4951408847144925,63.732696285970135,54.48183214593089,-1.6492370581099607,-1.7189571632817007,-4.356556426191268,-7.056533119318345,28.075307229329717,0.595001220703125,0.10743212861289919,1.6082513809204144,-0.1312054640854683,3.347708225926297,0.7385229584174695,2.4779798034233593,-1.9546180566288172,68.7180396754705,15.975760141227468,0.8697284225029414,3,-1.0800018310546946,-1.157501220703132,-5.092500686645515,-6.090000152587891,1.9650001525878764,0,-0.006470215313151062,1.0432358423648724,48.72999954223633,-2.204527326952437,48.88000106811523,-1.0509565901945253,47.91999816894531,-0.006470215313151062
5727,2015-03-24,48.959999084472656,49.165000915527344,48.38000106811523,48.55500030517578,7718400.0,0.005648509878290797,-1.0794773593104012,-1.5882476139186477,70.4545658883566,57.83121624939262,-1.6475722733322726,-1.916172174272802,-4.434810039997501,-7.239344821580531,27.200701508299108,0.7849998474121165,0.2079080986848112,1.7714990615844712,-0.1504111545767728,3.6934092777457153,0.8105439535038457,2.732454169665097,-1.942654252064564,78.11967327924503,22.46448025543988,0.9609551080806221,3,-1.2000007629394531,-1.3549995422363281,-5.221249580383301,-6.352499008178704,0.6200027465820312,1,-0.01266337711353005,3.327257594673325,48.68500137329102,1.0432358423648724,48.72999954223633,-2.204527326952437,48.88000106811523,-0.01266337711353005
5728,2015-03-25,47.8849983215332,49.2400016784668,47.8849983215332,49.06999969482422,9907200.0,-0.021956715339898403,-1.2869228466300326,-2.925938135784794,57.94948271992067,58.78230879197638,-0.25882020581050824,-0.8239532884469725,-3.178592727377591,-6.073401596166292,25.682017930630728,1.3550033569335938,0.25168453242837785,0.6587484359741183,-1.2878246058964038,2.6053214778446403,-0.31453808496114277,1.6320349569093793,-0.60938812495381,0.0,-53.0639842263548,0.9732865209352621,3,0.08500099182128906,-0.279998779296875,-3.951249122619629,-5.214998245239251,2.4050025939941406,2,0.032264843642018315,-1.0794773593104012,48.959999084472656,3.327257594673325,48.68500137329102,1.0432358423648724,48.72999954223633,0.032264843642018315
5729,2015-03-26,47.540000915527344,47.875,46.83000183105469,47.67499923706055,10344400.0,-0.007204707488748463,2.906536325197687,0.11392250218097418,61.22450079527824,60.18047020660055,0.24521705748475142,-0.4828403382005959,-2.6629675039142384,-5.644771783186556,23.546613789358428,1.0549964904785156,0.3871822260288127,0.3005010604858427,-1.6510704054924261,2.2520725264641115,-0.6752846725032882,1.2762867934749735,2.05999755859375,27.099212745170835,-29.782904129932174,0.9757857329891331,3,0.5974979400634766,0.06499862670898438,-3.315000534057617,-4.597499847412109,2.9099998474121094,3,0.09045012945416442,-1.2869228466300326,47.8849983215332,-1.0794773593104012,48.959999084472656,3.327257594673325,48.68500137329102,0.09045012945416442
5730,2015-03-27,47.53499984741211,47.974998474121094,47.375,47.5,7993400.0,-0.00010519705550948721,-3.2105178621621984,-0.2592613523976377,58.50796322540053,60.83081168038356,0.4355430349240237,-0.43808039899877826,-2.4766251491858853,-5.541267228420551,22.096045574064213,0.5999984741210938,0.597587923445225,0.25599994659423686,-1.6853822060599057,2.1973820992483795,-0.7146911297328344,1.2266910229213082,2.009598693847657,29.25303157651476,-27.34834546692311,0.9706910763270716,3,0.6024990081787109,0.06999969482421875,-3.197500228881836,-4.479999542236328,1.875,4,0.0701588113006848,2.906536325197687,47.540000915527344,-1.2869228466300326,47.8849983215332,-1.0794773593104012,48.959999084472656,0.0701588113006848
5731,2015-03-30,47.9900016784668,48.25,47.75,48.02000045776367,6830200.0,0.009571932944467232,1.040825223822499,-0.8571117166212534,65.85978467013376,62.52632425845416,0.14731335956163605,-0.8687074084087385,-2.7277198002695116,-5.898430869986427,20.664835548345483,0.7150001525878906,0.7121747896954602,0.6672517776489286,-1.2978612636125035,2.632364818910361,-0.31530474298178746,1.6498082982796447,1.5003049285888679,48.13277679904142,-12.928151698115116,0.9825565206307163,3,0.14749717712402344,-0.38500213623046875,-3.6525020599365234,-4.935001373291016,0.9399986267089844,0,0.054594683064167704,-3.2105178621621984,47.53499984741211,2.906536325197687,47.540000915527344,-1.2869228466300326,47.8849983215332,0.054594683064167704
5732,2015-03-31,47.349998474121094,48.099998474121094,47.34500122070313,47.834999084472656,8717800.0,-0.013336177994610732,-2.0505240443897015,16.16734486266531,63.119995117187585,63.386384555911775,0.9069955991640555,-0.2120085520699604,-1.903644694460354,-5.168187776172921,19.09103689952224,0.7549972534179616,0.8319656789908407,0.009748649597170811,-1.9494874554686774,1.968984754663019,-0.9698694029357569,0.9893667021300985,2.087102037414553,21.576625559739586,-44.372826996851416,0.9796180525329256,3,0.8650016784667969,0.2550010681152344,-2.8262481689453125,-4.257497787475586,2.0,1,0.06969383649634975,1.040825223822499,47.9900016784668,-3.2105178621621984,47.53499984741211,2.906536325197687,47.540000915527344,0.06969383649634975
5733,2015-04-01,46.5099983215332,47.25,46.27999877929688,47.13999938964844,14125400.0,-0.01774023610680764,1.282349667673428,1.2989696397671857,48.52700255978029,61.376629870903464,1.705282376190823,0.6602687096294773,-0.89537092748688,-4.2415170186728375,18.381769891786977,1.0699996948242116,0.8842644412776224,-0.8292514801025419,-2.790248533114685,1.131745572909601,-1.8097500066086099,0.15124704640352604,2.8749602163928216,11.675096432388571,-49.467846939725504,0.9804985265060705,4,1.355001449584961,1.095001220703125,-1.8762493133544922,-3.4024982452392507,3.270000457763679,2,0.06600738809530626,-2.0505240443897015,47.349998474121094,1.040825223822499,47.9900016784668,-3.2105178621621984,47.53499984741211,0.06600738809530626
5734,2015-04-02,47.19499969482422,47.31999969482422,46.61000061035156,46.709999084472656,8863000.0,0.014728045538842105,-1.072997416020672,-0.7698409334487832,54.07406612025164,60.383339709142156,0.8449871103177173,0.0054765281431627955,-1.4017977955035121,-4.841291610528792,17.6058490506041,0.8100013732910156,0.9610585181817513,-0.163250160217288,-2.110173163449531,1.7836728430149549,-1.1367116618334094,0.8102113413988334,2.065760452756642,46.44671820054819,-13.534786907864259,0.9734615016161215,4,0.5650005340576172,0.4099998474121094,-2.184999465942383,-3.8774986267089844,2.3050003051757812,3,0.06557900711338593,1.282349667673428,46.5099983215332,-2.0505240443897015,47.349998474121094,1.040825223822499,47.9900016784668,0.06557900711338593
5735,2015-04-06,47.2599983215332,47.4000015258789,46.724998474121094,46.92499923706055,6058800.0,0.001377235451409664,1.1951122689492895,0.6907188925593833,51.82592653849056,59.060365292755534,0.6141216391120068,0.03272827395412037,-1.30715725136438,-4.822534699797245,17.729186968214297,0.6750030517578054,0.9521842545451662,-0.15575141906738565,-2.0133288486430416,1.7018260105082703,-1.0845401338552136,0.7730372957204423,1.8815313713162993,49.746138831657525,-6.992612113712546,0.9287887147878262,4,0.5000019073486328,0.345001220703125,-2.12249755859375,-3.9424972534179688,2.450000762939453,0,0.06749899607915943,-1.072997416020672,47.19499969482422,1.282349667673428,46.5099983215332,-2.0505240443897015,47.349998474121094,0.06749899607915943
5736,2015-04-07,47.03499984741211,47.47999954223633,46.97999954223633,47.20500183105469,5354600.0,-0.004760865046805951,-2.571395485075135,-0.5074699947618939,48.767335854912226,56.65067306681727,0.6486680051316469,0.31440727851990147,-1.0101746523627213,-4.513121045090138,17.824839106312226,0.5,0.7652983517936676,-0.40649986267089844,-2.2256762837628585,1.4126765584210617,-1.316088073216882,0.5030883478750852,1.9920686088952877,41.48358212709209,-10.199143509331549,0.9095882105459803,4,0.7250003814697266,0.5699996948242188,-1.8087491989135742,-3.717498779296875,2.5550003051757812,1,0.05049431290963802,1.1951122689492895,47.2599983215332,-1.072997416020672,47.19499969482422,1.282349667673428,46.5099983215332,0.05049431290963802
5737,2015-04-08,47.6150016784668,47.63999938964844,46.91999816894531,46.91999816894531,6827800.0,0.012331281661237092,-1.0719354962649088,-4.0882082351621225,47.59656226609069,55.50034857194727,-0.15889511515985077,-0.15334966263138483,-1.508356658408374,-5.005116714187523,18.14904877709714,0.720001220703125,0.6216660359336998,0.09725189208984375,-1.6076595233553306,1.802163307535018,-0.755203815632747,0.9497075998124345,1.3021839907601773,98.16193382625183,48.5469529250547,0.8524557077225876,4,-0.3500022888183594,-0.01000213623046875,-1.6750011444091797,-4.2975006103515625,2.944999694824226,2,0.027617317659439866,-2.571395485075135,47.03499984741211,1.1951122689492895,47.2599983215332,-1.072997416020672,47.19499969482422,0.027617317659439866
5738,2015-04-09,47.959999084472656,47.9900016784668,47.25,47.6500015258789,7109600.0,0.007245561143430113,2.9999793801678454,0.4460374003106732,41.97205883821491,53.361188354495795,-0.5499700739278524,-0.3384946903708652,-1.769384459876882,-5.260166349153607,19.070548510897396,0.7400016784667969,0.4731551445968236,0.32974929809570597,-1.1557193169869038,1.8152179131783157,-0.4129850094455989,1.0724836056370108,0.8516991091571171,97.8259006686772,49.6511626042706,0.7427343075413043,4,-0.6949996948242188,-0.3549995422363281,-1.8987483978271484,-4.642498016357422,2.8400001525878906,3,0.02898247323149894,-1.0719354962649088,47.6150016784668,-2.571395485075135,47.03499984741211,1.1951122689492895,47.2599983215332,0.02898247323149894
5739,2015-04-10,48.16999816894531,48.599998474121094,47.88000106811523,48.599998474121094,6643100.0,0.004378629868252881,2.348822767516578,-1.3871086828115453,45.164061712477086,51.87853263083765,-0.7389104426875193,-0.45527294857591016,-1.878830915245608,-5.378402710901682,19.88908145370624,0.7199974060058665,0.24838970635294544,0.4657484054565444,-0.9690937403711075,1.9005905512841963,-0.2516726674572851,1.183169478370374,0.5404320481111426,77.066650390625,30.37622023285678,0.7174210729138261,4,-0.7299995422363281,-0.5649986267089844,-2.2287473678588867,-4.852497100830078,3.0100021362304688,4,0.03342330644698932,2.9999793801678454,47.959999084472656,-1.0719354962649088,47.6150016784668,-2.571395485075135,47.03499984741211,0.03342330644698932
5740,2015-04-13,48.5,48.88999938964844,48.38000106811523,48.56000137329102,8171000.0,0.006850775245979435,-2.3999974568619082,0.13953797838932827,48.477355143561255,49.94715157232959,-1.0254709134267088,-0.6737192809009045,-2.1262284054231344,-5.615627530301609,20.302685486780785,0.720001220703125,0.18626451115960663,0.7030002593994169,-0.6825131437152692,2.088513662514103,0.01024355784207387,1.39575696095676,-2.220001220703118,80.20308893467384,34.79952885591253,0.6927567015573414,4,-0.9150009155273438,-0.8950004577636719,-2.558749198913574,-5.152500152587891,2.9199981689453125,0,0.020618556701030855,2.348822767516578,48.16999816894531,2.9999793801678454,47.959999084472656,-1.0719354962649088,47.6150016784668,0.020618556701030855
5741,2015-04-14,48.29999923706055,48.709999084472656,47.97000122070313,48.52000045776367,5952400.0,-0.004123727070916572,1.4666658189539836,3.66660308983363,44.50000476836855,47.87826375579414,-0.8681699821241651,-0.3934749638950876,-1.8197433164773074,-5.320755615966718,20.383299062699926,0.7399978637695241,0.12102702126914267,0.4392496109008803,-0.9136475840286735,1.7921468058304342,-0.2371989865638966,1.1156982083656573,-1.9678004455566338,70.05077223366845,27.596477810545608,0.6764485974647776,4,-0.7150001525878906,-0.6949996948242188,-2.3749990463256836,-4.9524993896484375,2.7299995422363352,1,0.02919254388580228,-2.3999974568619082,48.5,2.348822767516578,48.16999816894531,2.9999793801678454,47.959999084472656,0.02919254388580228
5742,2015-04-15,48.13999938964844,48.81000137329102,48.13000106811523,48.81000137329102,5162200.0,-0.0033126262927420935,1.029845647557177,3.045446663892389,52.50738370431274,48.32052832740886,-0.6529929117953372,-0.16764328452518384,-1.5603375862317819,-5.063776111411109,20.629819683325906,0.6800003051757955,0.07736990524246323,0.23199977874755717,-1.088620301557924,1.5526198590530385,-0.428310261405187,0.8923098189003014,-1.7566445861816362,54.2682756631528,6.177611847771338,0.6603100401527412,4,-0.3899993896484375,-0.5349998474121094,-2.214999198913574,-4.792499542236328,3.19000244140625,2,0.030120498157946596,1.4666658189539836,48.29999923706055,-2.3999974568619082,48.5,2.348822767516578,48.16999816894531,0.030120498157946596
5743,2015-04-16,48.25,48.47999954223633,48.15999984741211,48.22999954223633,5312500.0,0.0022850147849236002,-3.0,-0.029851341118328965,57.31956897907818,48.681139756167354,-0.5478279091288414,-0.26525302522799876,-1.575664043357719,-5.0771687533931384,19.699072520166474,0.3400001525878906,-0.05600700656984259,0.3255002975463839,-1.0039675717613363,1.654968166854104,-0.3392336371074762,0.990234232200244,-1.8165123048095637,36.63361849187059,-13.529357214083063,0.6647339346538597,4,-0.4425010681152344,-0.6450004577636719,-2.3400001525878906,-4.902500152587891,3.229999542236328,3,0.04787567613038379,1.029845647557177,48.13999938964844,1.4666658189539836,48.29999923706055,-2.3999974568619082,48.5,0.04787567613038379
5744,2015-04-17,47.61999893188477,48.0,47.38999938964844,47.9000015258789,7539900.0,-0.013057016955756007,1.5416716337251348,-13.999809269501483,50.77624648142478,48.5645086387156,0.16628593444437456,0.27986044608407923,-0.8597424804793334,-4.356276095539506,17.312701611615786,0.8600006103515625,-0.14490632699759942,-0.24150066375731427,-1.497719758296924,1.0147184307822954,-0.8696102110271156,0.386608883512487,-1.1373810028051778,15.333302815755681,-35.92660146427861,0.6281095472698042,4,0.28499984741210227,0.1399993896484304,-1.647498130798347,-4.272499084472663,3.220001220703118,4,0.0667786723331183,-3.0,48.25,1.029845647557177,48.13999938964844,1.4666658189539836,48.29999923706055,0.0667786723331183
5745,2015-04-20,47.97000122070313,48.11999893188477,47.70000076293945,47.9000015258789,4868400.0,0.007349901232022171,1.2702903332233098,-0.2499965940519156,49.813776226011726,48.68077979105998,-0.08092071038382898,-0.13702362975950422,-1.1331375851535412,-4.624883216436011,14.818954530168796,0.5,-0.04450422909075513,0.14650154113770242,-1.0433247210162193,1.3363278032916242,-0.448411589939262,0.7414146722146668,-1.439235662412159,40.84514231218716,-10.363759289010837,0.5949131310769609,4,-0.0650024414062571,-0.03000259399414773,-1.8962507247924876,-4.622501373291023,3.6199989318847585,0,0.06691680222612262,1.5416716337251348,47.61999893188477,-3.0,48.25,1.029845647557177,48.13999938964844,0.06691680222612262
5746,2015-04-21,48.36999893188477,48.47999954223633,48.02000045776367,48.349998474121094,6213400.0,0.008338496998182343,2.8332988953349756,0.28572207084473017,59.94152285955009,50.05244207922214,-0.30355624427686223,-0.5921925584108365,-1.439984504740977,-4.94640092535743,12.608399276747178,0.509998321533196,-0.021411662062497783,0.5622493743896584,-0.5872151210320808,1.7117138698113976,-0.01248287332121123,1.136981622100528,-1.7920486969666527,69.01395586240261,13.476099935969081,0.5747322477108703,4,-0.299999237060554,-0.43000030517578836,-2.2999982833862376,-5.022499084472663,3.44000244140625,1,0.06305559860267085,1.2702903332233098,47.97000122070313,1.5416716337251348,47.61999893188477,-3.0,48.25,0.06305559860267085
5747,2015-04-22,48.34000015258789,48.599998474121094,47.97999954223633,48.5,7248100.0,-0.0006201939210114249,2.4444691695542065,-7.999809269499352,71.18057824456804,53.29783312437249,-0.17869278118755716,-0.6440446196541956,-1.3123615369353558,-4.834824952194381,10.161351768152263,0.6199989318847656,0.022380822707972925,0.5632505416870117,-0.48429473575642135,1.6107958191304448,0.039477902965295186,1.0870231804087283,-1.7158089345751648,78.51251915231688,16.706455876253287,0.5237726387217166,4,-0.20000076293945312,-0.40000152587890625,-2.2387495040893555,-4.992500305175781,3.6199989318847656,2,0.055647468312326476,2.8332988953349756,48.36999893188477,1.2702903332233098,47.97000122070313,1.5416716337251348,47.61999893188477,0.055647468312326476
5748,2015-04-23,49.43000030517578,49.70000076293945,48.27999877929688,48.54999923706055,15866100.0,0.022548617069657606,-1.00000000000001,-5.500011920940324,73.65080774726917,56.46302712823828,-1.1602581811523152,-1.6994964195782103,-2.3280995614574778,-5.8320097854404125,8.843240286598803,1.420001983642571,0.14492194623850452,1.576000595092772,0.2933564279467049,2.858644762238839,0.9346785115197349,2.217322678665809,-2.7604929237303395,88.31167544376792,23.548096104476613,0.6413220835730337,4,-0.8850002288818359,-1.4400005340576172,-3.328749656677246,-6.082500457763672,2.790000915527351,3,0.038438226060054426,2.4444691695542065,48.34000015258789,2.8332988953349756,48.36999893188477,1.2702903332233098,47.97000122070313,0.038438226060054426
5749,2015-04-24,51.84000015258789,52.09000015258789,50.61999893188477,51.31999969482422,22284900.0,0.048755812917924635,1.8823540411463395,0.5909088938691821,82.39039624292771,60.23114280594565,-3.34688165546779,-3.974614261989437,-4.628015363032297,-8.146293216854282,9.565814731562714,2.6599998474121094,0.3083482281621883,3.771000480651857,1.585898247927453,5.956102713376261,2.678449364289655,4.863551597014059,-5.049273035882692,94.30523838819894,26.500189092929844,1.092551116362202,4,-2.1000003814697266,-2.655000686645508,-5.128749847412109,-8.057500839233398,-0.1100006103515625,4,-0.006944456197760851,-1.00000000000001,49.43000030517578,2.4444691695542065,48.34000015258789,2.8332988953349756,48.36999893188477,-0.006944456197760851
5750,2015-04-27,50.86999893188477,51.93999862670898,50.7599983215332,51.81000137329102,11222600.0,-0.018711443245524317,-1.034476861960974,-1.8076954113633863,74.53613490991174,63.568490599450456,-2.241007725291361,-2.8901312285340026,-3.5736956346001065,-7.082370266327999,10.225362561594602,1.1800003051757741,0.4783748560305554,2.634249305725106,0.13439579454777117,5.134102816902441,1.3843225501364387,3.8841760613137737,-3.76131543302661,70.3162764105098,-0.7844599223148521,1.249926755588668,4,-1.1299991607666087,-1.68499946594239,-3.406250000000007,-6.430000305175788,1.25,0,-0.0005897145651024838,1.8823540411463395,51.84000015258789,-1.00000000000001,49.43000030517578,2.4444691695542065,48.34000015258789,-0.0005897145651024838
5751,2015-04-28,50.61000061035156,50.79999923706055,49.97999954223633,50.599998474121094,8882900.0,-0.005111034538871295,3.2051332211745374,-0.010640542821894682,69.97998237960797,65.50989045226103,-1.8091253063968438,-2.554769435694922,-3.2266318034397656,-6.725176498992354,10.289686523925727,0.8899993896484446,0.6189810834184115,2.243251037597659,-0.4680305375747338,4.954532612770052,0.8876102500114627,3.5988918251838555,-3.2024381122696184,63.99028412529283,-3.535070332270834,1.355640787586195,4,-0.8700008392333984,-1.4250011444091797,-3.146251678466797,-6.170001983642578,1.1100006103515696,1,0.019363752823901015,-1.034476861960974,50.86999893188477,1.8823540411463395,51.84000015258789,-1.00000000000001,49.43000030517578,0.019363752823901015
5752,2015-04-29,50.6500015258789,50.95000076293945,50.20000076293945,50.41999816894531,7162000.0,0.0007903757171494608,-1.2388120886378646,22.99542334096039,68.70654748261896,66.7751102859878,-1.6267050864273997,-2.461045324691419,-3.1845607760617227,-6.667560963236511,10.93980526282818,0.75,0.7247729936708254,2.1182518005371023,-0.7306605545159712,4.967164155590176,0.6937956230105655,3.542707978063639,-2.961492768526597,62.20477407688839,-1.4263070279553958,1.4244561775265385,4,-0.9100017547607351,-1.4650020599365163,-3.0837516784667898,-6.100002288818352,1.5399971008300781,2,0.02290226678116558,3.2051332211745374,50.61000061035156,-1.034476861960974,50.86999893188477,1.8823540411463395,51.84000015258789,0.02290226678116558
5753,2015-04-30,49.58000183105469,50.68000030517578,49.43000030517578,50.63000106811523,8492000.0,-0.021125363525951957,1.1739173701756422,-4.565147444190245,58.757783401097505,67.66194772150698,-0.3891251001749936,-1.211363227793484,-2.058865894007731,-5.511881964888879,11.694756519971182,1.25,0.8601599766419028,0.894751930236815,-1.82331782964728,3.61282169012091,-0.464282949705229,2.253786810178859,-1.6274035899882477,5.63915543171333,-53.96703485852971,1.359034879942047,4,0.3149986267089844,-0.3950023651123047,-1.8975028991699219,-5.030002593994141,1.9499969482421946,3,0.04800316993790932,-1.2388120886378646,50.6500015258789,3.2051332211745374,50.61000061035156,-1.034476861960974,50.86999893188477,0.04800316993790932
5754,2015-05-01,50.290000915527344,50.41999816894531,49.68000030517578,49.95000076293945,5916500.0,0.014320271445168453,1.4666815017325239,-0.3238099044145184,60.616849648441516,68.86228921288807,-0.7605330422965437,-1.7682636985370692,-2.7065114195258957,-6.149246197698069,12.571660139296675,0.839996337890625,0.9807922420212805,1.4500009536743192,-1.2632402158117557,4.163242123160394,0.09338036893128532,2.806621538417353,-2.089158559769615,34.26299543603852,-21.798549573033903,1.3566205847430366,5,-0.2550010681152344,-1.105001449584961,-2.5025014877319336,-5.740001678466797,1.25,4,0.03837741638576686,1.1739173701756422,49.58000183105469,-1.2388120886378646,50.6500015258789,3.2051332211745374,50.61000061035156,0.03837741638576686
5755,2015-05-04,50.45000076293945,50.93000030517578,50.27000045776367,50.29999923706055,7493400.0,0.0031815439351623453,-5.285740236148955,0.4411807604707783,62.81288249276619,69.1813291721343,-0.5942405023779145,-1.7676513603741313,-2.806493411001881,-6.23677964768293,13.725516806340792,0.6599998474121094,1.0829521930837487,1.4505006790161161,-1.24666588201746,4.147667240049692,0.10191739849932446,2.799083959532908,-2.015808939371915,67.10527306448091,12.283968199394387,1.3485832805167894,5,-0.41500091552734375,-1.2650012969970703,-2.578751564025879,-5.900001525878906,2.239997863769524,0,0.025371630524080313,1.4666815017325239,50.290000915527344,1.1739173701756422,49.58000183105469,-1.2388120886378646,50.6500015258789,0.025371630524080313
5756,2015-05-05,49.40999984741211,50.04999923706055,49.36000061035156,49.93999862670898,10691200.0,-0.020614487607527043,-1.1904813805631245,-3.5332892528355155,56.850056068228355,67.58904893031878,0.6803441241483981,-0.5698130352336221,-1.7184504251856652,-5.123476809769677,14.684748032641876,1.0900001525878906,1.2629160151868462,0.2917497634887667,-2.2456371249156177,2.829136651893151,-0.9769436807134255,1.560443207690959,-0.7564595241033487,3.144605802657812,-49.60905265729338,1.268693444202193,5,0.7749996185302734,-0.22500038146972656,-1.5387506484985352,-4.8600006103515625,3.0800018310546875,1,0.054847178563887544,-5.285740236148955,50.45000076293945,1.4666815017325239,50.290000915527344,1.1739173701756422,49.58000183105469,0.054847178563887544
5757,2015-05-06,48.93000030517578,49.70000076293945,48.56999969482422,49.68000030517578,8033500.0,-0.009714623430857383,1.8607588824398582,1.415097598894474,53.52697276052722,65.35306726512525,1.4000686417140145,0.014497440290689667,-1.1929003822838524,-4.569268459944162,15.524615740403153,1.1300010681152344,1.4301044232717643,-0.2539997100830078,-2.693641581693605,2.185642161527589,-1.4738206458883099,0.9658212257222942,3.1599998474121094,15.25425920537937,-37.905182242304036,1.2198209358053,5,1.3999996185302734,0.25499916076660156,-1.058751106262207,-4.380001068115234,3.700000762939446,2,0.057020251341225237,-1.1904813805631245,49.40999984741211,-5.285740236148955,50.45000076293945,1.4666815017325239,50.290000915527344,0.057020251341225237
5758,2015-05-07,49.349998474121094,49.54999923706055,48.72000122070313,48.7400016784668,5681400.0,0.008583653511665457,-1.5538490430945273,-0.8133290608723959,59.172853584744736,62.773340303104916,1.0812318749408263,-0.31202374007996525,-1.5745849241667003,-4.915534606862721,15.983524767008884,0.8299980163574148,1.5282812975782463,0.09649848937988281,-2.2745581921227895,2.467555170882555,-1.0890298513714498,1.2820268301312154,2.6696016693115254,33.05078718520674,-23.865085463054875,1.1855283407513362,5,0.9050006866455078,-0.16499900817871094,-1.4399986267089844,-4.799999237060547,2.920001983642578,3,0.057548130504546435,1.8607588824398582,48.93000030517578,-1.1904813805631245,49.40999984741211,-5.285740236148955,50.45000076293945,0.057548130504546435
5759,2015-05-08,49.77999877929688,50.43000030517578,49.459999084472656,49.9900016784668,6039800.0,0.008713278996376861,-1.282349667673445,-0.3442688562726969,59.51629129382091,61.10446879020593,0.36687086442407946,-0.6484698010540555,-1.9651595304894798,-5.269591759903591,16.048054274643526,1.0800018310546875,1.6029200920171007,0.44599876403809446,-1.879045262045885,2.771042790122074,-0.7165232490038917,1.6085207770800807,2.1706093551635703,51.27113438722431,-7.360424756775657,1.1625220130419882,5,-0.019998550415046168,-0.42999839782715554,-2.044999122619636,-5.229999542236335,3.19000244140625,4,0.03515468145667788,-1.5538490430945273,49.349998474121094,1.8607588824398582,48.93000030517578,-1.1904813805631245,49.40999984741211,0.03515468145667788
5760,2015-05-11,49.5,50.22000122070313,49.38000106811523,49.709999084472656,5047200.0,-0.005624724511108847,-2.7333593299650194,0.9999818350257372,56.0170479266765,59.5530316287691,0.48287825598994516,-0.30536868781087634,-1.631089608307164,-4.895665777468949,15.790772922104635,0.8400001525879048,1.572794532642682,0.1159999847412081,-2.1763071111923225,2.4083070806747386,-1.0301535632255536,1.2621535327079698,2.3829959656677246,50.0,-7.015946187356889,1.1461535479667637,5,0.26000022888183594,-0.09250068664550781,-1.817500114440918,-4.617500305175781,3.740001678466797,0,0.04121213970762305,-1.282349667673445,49.77999877929688,-1.5538490430945273,49.349998474121094,1.8607588824398582,48.93000030517578,0.04121213970762305
5761,2015-05-12,49.709999084472656,49.9900016784668,49.0,49.1500015258789,5868600.0,0.004242405746922362,-1.3023278508188285,-2.6666666666667007,57.157782244868585,58.269835491241274,0.1472758893762247,-0.426167797948807,-1.7953906317025172,-4.995511848924309,15.952174932227548,0.9900016784667969,1.2099379332921671,0.25549907684326456,-1.9825218478662237,2.4935200015527528,-0.8635113855114795,1.3745095391980087,2.106736955778196,61.29026965388812,6.704601293605265,1.1190104623547423,5,0.04000091552734375,-0.2049999237060547,-2.027499198913574,-4.777500152587891,4.400001525878906,1,0.05994768853590959,-2.7333593299650194,49.5,-1.282349667673445,49.77999877929688,-1.5538490430945273,49.349998474121094,0.05994768853590959
5762,2015-05-13,49.59000015258789,50.1500015258789,49.43000030517578,49.849998474121094,4927100.0,-0.002413979764530838,-1.4827713212709317,-0.46428474114440826,50.93023224867228,57.40010758541625,0.11298245521780359,-0.20234284825305338,-1.626438426751406,-4.775397920644878,16.0624205772538,0.7200012207031179,0.9405140444433542,0.06300010681152202,-2.0879765226004565,2.2139767362235006,-1.0124882078944637,1.1384884215175077,2.161801160754429,50.87715775900895,0.5345684908800479,1.0754883147059884,5,0.15999984741210938,-0.08500099182128906,-1.9075002670288086,-4.567501068115234,4.340000152587891,2,0.058479562753692926,-1.3023278508188285,49.709999084472656,-2.7333593299650194,49.5,-1.282349667673445,49.77999877929688,0.058479562753692926
5763,2015-05-14,50.56000137329102,50.59000015258789,49.66999816894531,49.97999954223633,7339700.0,0.019560419796701867,1.8750089407052428,-2.230790674472202,41.06145608567097,55.227286078441736,-0.7860481256525915,-1.0439343141372106,-2.5200537027413574,-5.635353953234045,16.311839015522516,1.0,0.7515129100881097,0.9175012588501019,-1.1924443375958234,3.027446855296027,-0.13747153937286072,1.9724740570730646,1.1281639076809356,98.11328450201457,51.12859821285832,1.0549727982229644,5,-0.8100013732910227,-0.8900012969970774,-3.12500190734864,-4.295001983642585,3.3400001525878764,3,0.0409414485482531,-1.4827713212709317,49.59000015258789,-1.3023278508188285,49.709999084472656,-2.7333593299650194,49.5,0.0409414485482531
5764,2015-05-15,50.79999923706055,50.849998474121094,50.38999938964844,50.790000915527344,6016700.0,0.004746793062713417,7.363863360499393,0.017238430980505433,49.455678269371276,53.743152275842306,-1.0572790574391462,-1.0893298515591,-2.6884897155390064,-5.75808357289911,17.60029069428832,0.45999908447265625,0.5733850953183577,0.9984991073608427,-0.9422038354544071,2.9392020501760925,0.028147635953217787,1.9688505787684676,0.8258027321884569,97.29733630811232,51.06366086729933,0.9703514714076255,5,-1.0900001525878906,-1.0599994659423828,-3.364999771118164,-4.534999847412109,3.319999694824226,4,0.028937032338195445,1.8750089407052428,50.56000137329102,-1.4827713212709317,49.59000015258789,-1.3023278508188285,49.709999084472656,0.028937032338195445
5765,2015-05-18,51.18000030517578,51.290000915527344,50.56000137329102,50.6500015258789,8999800.0,0.007480336098863782,-1.05633939029241,53.00877527661269,54.35114574949244,53.465495573760535,-1.4782989050886428,-1.2822574240687743,-2.968310166299432,-6.026198098476783,19.021629147343795,0.729999542236321,0.5607098136089306,1.2180002212524386,-0.6127734062620576,3.0487738487669347,0.30261340749518695,2.13338703500969,0.38468561858472583,95.1964818177275,49.09351120375026,0.9153868137572482,5,-1.25,-1.4400005340576172,-3.657501220703125,-4.915000915527344,2.529998779296875,0,0.03497461713274608,7.363863360499393,50.79999923706055,1.8750089407052428,50.56000137329102,-1.4827713212709317,49.59000015258789,0.03497461713274608
5766,2015-05-19,51.41999816894531,51.72000122070313,50.959999084472656,51.47999954223633,6976100.0,0.004689290002705571,1.8147980700626116,-0.11321039903264661,55.70368528429422,53.70735252084575,-1.5680966355816537,-1.3513242727160062,-3.116490651988663,-6.158883325869539,20.195438791111663,0.7600021362304759,0.478088212709018,1.3054981231689453,-0.47432406414993267,3.0853203104878233,0.4155870295095099,2.1954092168283807,-2.8499984741210938,86.89943529176564,41.0638377899575,0.8899110936594378,5,-1.1999969482421804,-1.6799983978271484,-3.8249988555908203,-5.154998779296875,2.6500015258789062,1,0.03539485753269944,-1.05633939029241,51.18000030517578,7.363863360499393,50.79999923706055,1.8750089407052428,50.56000137329102,0.03539485753269944
5767,2015-05-20,51.02999877929688,51.43999862670898,50.43000030517578,51.31000137329102,5644700.0,-0.007584585833065427,2.7407546076847074,4.666603089834065,61.943977295294445,54.015255155351284,-0.9486461889620941,-0.789965930227865,-2.6234503198959587,-5.6614722670553945,21.070596618088995,1.009998321533196,0.34735957134326867,0.7809988021850671,-0.8330433134404771,2.3950409178106113,-0.026022255627708546,1.5880198599978428,-2.396999053955085,66.34139442794525,14.7841827603647,0.8070210578127731,5,-0.6699981689453196,-1.289999008178718,-3.43499946594239,-4.764999389648445,3.5900001525878906,2,0.06035669027498103,1.8147980700626116,51.41999816894531,-1.05633939029241,51.18000030517578,7.363863360499393,50.79999923706055,0.06035669027498103
5768,2015-05-21,51.33000183105469,51.45000076293945,50.77999877929688,50.93999862670898,5084000.0,0.005878954711625806,1.1269868181239973,-1.3928556831651049,59.18729367932527,53.97869986485177,-1.0485114025095257,-0.9911436984277842,-2.802551442066914,-5.855699525117984,20.84282238055376,0.670001983642571,0.35669501870171416,0.9860017776489229,-0.6486030207490074,2.6206065760468533,0.16869937844995775,1.8033041768478881,-2.635262075805663,70.6767779906608,16.23252230157668,0.8173023991989653,5,-0.970001220703125,-1.5900020599365234,-3.6525020599365234,-5.06500244140625,2.2199974060058594,3,0.050652608248069386,2.7407546076847074,51.02999877929688,1.8147980700626116,51.41999816894531,-1.05633939029241,51.18000030517578,0.050652608248069386
5769,2015-05-22,51.47999954223633,51.6500015258789,51.209999084472656,51.33000183105469,5857700.0,0.0029222229852112758,-1.256404237213497,0.3846063558202929,59.11504329179698,54.322921572087374,-1.0415326709584676,-1.2326955477215975,-2.8590046491904815,-5.902366285835157,19.00082357384216,0.4400024414062429,0.45349011092007885,1.1539995193481474,-0.41797071894578863,2.7259697576420834,0.3680144002011829,1.9399846384951118,-2.7247545576782244,81.39523192751444,27.37303505927669,0.7859851191469674,5,-1.1199989318847656,-1.739999771118164,-3.7737503051757812,-5.215000152587891,2.1399993896484446,4,0.04700858595884605,1.1269868181239973,51.33000183105469,2.7407546076847074,51.02999877929688,1.8147980700626116,51.41999816894531,0.04700858595884605
5770,2015-05-26,50.84000015258789,51.77999877929688,50.65999984741211,51.38000106811523,7369900.0,-0.012432000686467659,-1.4888822955961671,-3.6000610360875394,63.61907031696184,55.040842468986625,-0.21396569624884165,-0.6272165425728247,-2.1295182718567958,-5.156998195097195,16.829270417814293,1.1199989318847727,0.4500658428132738,0.5155000686645508,-1.054340410451779,2.0853405477808806,-0.2694201708936106,1.3004203082227122,-2.025460043306886,30.370393394632135,-28.844593949967216,0.7849202395581634,5,-0.2350006103515625,-0.9449996948242188,-3.0075016021728516,-4.307500839233398,3.049999237060547,1,0.06451610482794079,-1.256404237213497,51.47999954223633,1.1269868181239973,51.33000183105469,2.7407546076847074,51.02999877929688,0.06451610482794079
5771,2015-05-27,51.59000015258789,51.70000076293945,50.90999984741211,51.040000915527344,6213600.0,0.014752163606392532,1.0519492100608865,-1.0185153788553236,74.09423281984584,57.61462031022814,-0.7478915718674344,-1.370288407347985,-2.791721635263073,-5.798274303119982,15.545466295540649,0.8600006103515625,0.43488478480087167,1.2165000915527315,-0.44911854079116154,2.8821187238966246,0.383690775380785,2.049309407724678,-2.6568416965062482,85.92601174362899,20.276591364954527,0.832809316171947,5,-0.8650016784667969,-1.5550003051757812,-3.667501449584961,-4.792501449584961,2.6500015258789062,2,0.04109321429762436,-1.4888822955961671,50.84000015258789,-1.256404237213497,51.47999954223633,1.1269868181239973,51.33000183105469,0.04109321429762436
5772,2015-05-28,51.81000137329102,51.93999862670898,51.45000076293945,51.84000015258789,5874400.0,0.004264415973104008,3.260930139985606,-0.054543310745657395,73.1203459043959,61.17671917897535,-0.6927153533612653,-1.5799335079464356,-2.925039997068687,-5.902298563821915,14.175269468350338,0.48999786376952414,0.4981084325549574,1.3785013198852596,-0.4043207341512627,3.161323373921782,0.4870902928669949,2.2699123469035243,-2.762969304280773,89.84395489116287,19.24191324504821,0.8914110270182619,5,-0.6450023651123118,-1.7750015258789134,-3.805002212524421,-4.9750022888183665,2.5,3,0.043620889049006406,1.0519492100608865,51.59000015258789,-1.4888822955961671,50.84000015258789,-1.256404237213497,51.47999954223633,0.043620889049006406
5773,2015-05-29,51.959999084472656,52.22999954223633,51.45000076293945,51.95000076293945,9399100.0,0.0028951497241025415,1.8363631319401577,-0.3332909460834971,71.62701596422653,63.640201145070385,-0.6964815097372181,-1.625843461161253,-3.008197093677367,-5.9218152472030425,13.741412646105214,0.779998779296875,0.5472809538610193,1.409499168395996,-0.4500819662003792,3.2690803029923714,0.479708601097812,2.33928973569418,-2.7393890220004806,82.80251527094075,9.352264803354586,0.929790567298187,5,-0.6299991607666016,-1.7049999237060547,-3.9200000762939453,-5.125,2.420001983642571,4,0.05119322352349709,3.260930139985606,51.81000137329102,1.0519492100608865,51.59000015258789,-1.4888822955961671,50.84000015258789,0.05119322352349709
5774,2015-06-01,52.22000122070313,52.459999084472656,51.66999816894531,51.959999084472656,7075100.0,0.005003890315852022,1.135143773261988,26.00457840518957,77.09166374105038,66.16692536635459,-0.8201177438699645,-1.8275401274421412,-3.227907756836352,-6.043310512122829,13.359014011238907,0.7900009155273438,0.7025067590908805,1.5730012893676815,-0.42483065655245866,3.5708332352878216,0.5740853164076114,2.5719172623277515,-2.7586399998498266,86.66677969478211,9.826803816844617,0.9989159729600695,6,-0.7750015258789134,-1.7050018310546946,-3.9525012969970774,-5.335000991821296,1.1699981689453054,0,0.025469130319172084,1.8363631319401577,51.959999084472656,3.260930139985606,51.81000137329102,1.0519492100608865,51.59000015258789,0.025469130319172084
5775,2015-06-02,51.72999954223633,52.29999923706055,51.65999984741211,51.97999954223633,7877800.0,-0.009383409938959142,-2.282053288469815,-0.9615305613427362,69.05661083532524,67.65058376091359,-0.2725563132953539,-1.3035616338578677,-2.6976420073643226,-5.431813094728142,12.567368553554381,0.6399993896484375,0.8785503261138672,1.0189996719360366,-1.0335206755891448,3.071520019461218,-0.007260501826557686,2.045259845698631,-1.9687745350210903,52.90323215766767,-24.83362280378703,1.026260173762591,6,-0.2849998474121094,-1.2150001525878906,-2.2674999237060547,-3.352499008178711,2.3199996948242188,1,0.03653584779379915,1.135143773261988,52.22000122070313,1.8363631319401577,51.959999084472656,3.260930139985606,51.81000137329102,0.03653584779379915
5776,2015-06-03,52.11999893188477,52.27000045776367,51.66999816894531,52.0,5522700.0,0.0075391338314243495,1.8571402621229598,-0.4799957275390909,72.71094181250868,68.84691315171519,-0.6177850933101752,-1.5601126842488782,-3.04056469368458,-5.707273932207912,12.751236867642247,0.6000022888183594,0.9827519041771211,1.2734991073608484,-0.7751955468736185,3.322193761595315,0.24915178024361495,2.297846434478082,-2.088896516943791,66.33656261212843,-14.186578930352994,1.024347327117233,6,-0.5599994659423899,-1.6049995422363352,-2.6574993133544993,-3.552499771118171,2.450000762939446,2,0.033960101574001644,-2.282053288469815,51.72999954223633,1.135143773261988,52.22000122070313,1.8363631319401577,51.959999084472656,0.033960101574001644
5777,2015-06-04,51.72000122070313,52.18000030517578,51.56999969482422,51.86999893188477,6230800.0,-0.007674553326533884,-1.7111092273131006,-1.2499920526432169,61.600007324224336,69.11499244559286,-0.12249962536343162,-0.9911971971177564,-2.6060330223998704,-5.1723451916195415,13.661687239391151,0.6100006103515625,1.016299594266009,0.734001350402842,-1.137518747266462,2.605521448072146,-0.20175869843181005,1.669761399237494,-1.4460091388089822,26.732763016260407,-49.435232583338376,0.9357600488346504,6,-0.1600017547607493,-1.2050018310546946,-2.2575016021728587,-3.1525020599365305,3.979999542236321,3,0.04872390561264961,1.8571402621229598,52.11999893188477,-2.282053288469815,51.72999954223633,1.135143773261988,52.22000122070313,0.04872390561264961
5778,2015-06-05,52.18999862670898,52.43999862670898,51.27000045776367,51.56999969482422,7123200.0,0.009087343289112537,1.089284437042122,-4.13338928308024,63.28872394989973,69.5787347409376,-0.5114633943148377,-1.3043968595457827,-3.0006672521570863,-5.50682150198093,14.463024537068367,1.1699981689453054,1.0343724359132338,1.0619987487792883,-0.7154697588818735,2.83946725644045,0.173264494948711,1.9507330026098657,-1.6974058445569753,77.3108597183526,3.657965791828076,0.8887342538305805,6,-0.6299991607665945,-1.6749992370605398,-2.727499008178704,-3.417497634887688,3.5600013732910227,4,0.040620862279484804,-1.7111092273131006,51.72000122070313,1.8571402621229598,52.11999893188477,-2.282053288469815,51.72999954223633,0.040620862279484804
5779,2015-06-08,51.52999877929688,52.22999954223633,51.4900016784668,52.0,6320200.0,-0.012646098194651678,-1.6909237192914315,-0.7580677909788379,53.17603287704623,68.41839724761365,0.17475171402060852,-0.5339448372048778,-2.2602976597954694,-4.718872071628645,14.567504005975307,0.7399978637695312,1.027007012409591,0.3144989013671946,-1.3524235108384772,1.9814213135728664,-0.5189623047356449,1.147960107470034,-0.8406653669128161,22.222113541219098,-46.69368077455307,0.8334612061028367,6,0.1550006866455007,-1.0149993896484446,-1.9899988174438548,-2.6799983978271555,3.8100013732910085,0,0.055307633540317314,1.089284437042122,52.18999862670898,-1.7111092273131006,51.72000122070313,1.8571402621229598,52.11999893188477,0.055307633540317314
5780,2015-06-09,51.540000915527344,51.70000076293945,51.099998474121094,51.349998474121094,5034000.0,0.0001941031722765274,1.352940296497973,-0.4042594636711963,51.136389908389454,65.86752581300739,0.30674433358085906,-0.4039919375062766,-2.187995551301924,-4.595974848539363,14.555456063228187,0.6000022888183594,1.0254938754006133,0.2225009918212919,-1.2394929576907927,1.6844949413333765,-0.508495982934754,0.9534979665773378,-0.6736009359344166,32.835999350932354,-32.40853625520003,0.7309969747560432,6,0.23999786376953125,-1.0250015258789062,-1.9300012588500977,-2.690000534057617,4.200000762939453,1,0.03589442066858295,-1.6909237192914315,51.52999877929688,1.089284437042122,52.18999862670898,-1.7111092273131006,51.72000122070313,0.03589442066858295
5781,2015-06-10,52.68999862670898,52.86000061035156,51.65999984741211,51.79999923706055,8003600.0,0.0223127219781476,-1.0512865657237502,4.684147124959808,63.74172718712041,64.82545706664344,-0.7496423598684174,-1.3905846201321097,-3.255297321777803,-5.598330626041381,15.383956809944783,1.3199996948242188,1.0443729620467224,1.2234987258911048,-0.15364162494041977,2.6006390767226293,0.5349285504753425,1.912068901306867,-1.6642387366280786,90.3408081079554,24.1925852125172,0.6885701754157607,6,-0.7099990844726491,-1.9749984741210866,-3.079998970031731,-3.8399982452392507,3.0,2,0.02581136165872233,1.352940296497973,51.540000915527344,-1.6909237192914315,51.52999877929688,1.089284437042122,52.18999862670898,0.02581136165872233
5782,2015-06-11,52.4900016784668,53.0,52.43999862670898,52.81000137329102,6030200.0,-0.003795728856610725,-1.6666363917094493,-0.35955046547912,59.76432327874374,63.507380101589796,-0.49510958147786255,-1.0141849815413053,-2.9525910308815497,-5.258578898392443,16.163018226059457,0.5600013732910227,1.0891211424430836,0.8785017013549776,-0.25605158279265083,2.013054985502606,0.3112250592811634,1.4457783434287919,-1.3900032043457031,73.1580046338496,7.269383559489128,0.5672766420738156,6,-0.44000244140625,-1.7050018310546875,-2.805002212524414,-3.6400012969970703,3.7199974060058594,3,0.0396265564840077,-1.0512865657237502,52.68999862670898,1.352940296497973,51.540000915527344,-1.6909237192914315,51.52999877929688,0.0396265564840077
5783,2015-06-12,52.63000106811523,52.7400016784668,52.15999984741211,52.40999984741211,5236700.0,0.0026671629866963364,1.6363573311138855,-0.687504470352584,59.69648352666303,61.5745822999912,-0.5923683506383597,-1.0447169748733174,-2.959056769944901,-5.26146058612315,16.45635553243133,0.5800018310546875,1.0105866464647164,0.9150011062622028,-0.19302731878815393,2.0230295313125595,0.36098689373702797,1.4690153187873776,-1.264002380371089,80.52638764520897,15.913550720259494,0.5540142125251778,6,-0.5800018310546804,-1.7700004577636648,-2.8725013732910085,-3.7800006866455007,3.569999694824226,4,0.05833174297015398,-1.6666363917094493,52.4900016784668,-1.0512865657237502,52.68999862670898,1.352940296497973,51.540000915527344,0.05833174297015398
5784,2015-06-15,52.27000045776367,52.459999084472656,52.0099983215332,52.22999954223633,5555000.0,-0.006840216664362853,1.1428701180744778,0.18182133444306317,62.654883627976915,60.863279276952504,-0.25091598544980087,-0.5996871865897759,-2.4890355931732984,-4.765602461618116,16.469657719039756,0.6200027465820241,0.9189718065767849,0.48150043487548544,-0.564238513183426,1.5272393829343969,-0.04136903915397028,1.0043699089049412,-0.6752415863037129,61.57900231692479,-7.061021572916367,0.522869474029456,6,-0.220001220703125,-1.2700004577636719,-2.5500011444091797,-3.4200000762939453,4.419998168945305,0,0.06657737730552182,1.6363573311138855,52.63000106811523,-1.6666363917094493,52.4900016784668,-1.0512865657237502,52.68999862670898,0.06657737730552182
5785,2015-06-16,52.97000122070313,53.13999938964844,52.20000076293945,52.27000045776367,6106500.0,0.013392017539871404,-1.2380915618003552,17.499618539004565,62.321449858822156,59.70889128209844,-0.8454309873237236,-1.221327836481116,-3.070708754522947,-5.3358721462599235,16.368380381533598,0.9399986267089844,0.8495509725349706,1.0920011520385842,-0.037500392488006185,2.2215026965651745,0.527250379775289,1.6567519243018793,-1.1785085912475708,88.51363368069475,21.14888809073753,0.5647507722632943,6,-0.8500022888183665,-1.9000015258789134,-3.415000915527351,-4.1200008392334055,3.5900001525878906,1,0.0447422857705817,1.1428701180744778,52.27000045776367,1.6363573311138855,52.63000106811523,-1.6666363917094493,52.4900016784668,0.0447422857705817
5786,2015-06-17,53.2400016784668,53.47000122070313,52.72000122070313,53.09000015258789,6735300.0,0.005097233368726695,1.4590139330114242,0.21428766055770596,62.654883627976865,59.82609976029317,-1.0503019803067275,-1.4208339992408412,-3.209551039916512,-5.51700444500586,16.035931348421684,0.75,0.7324163856834005,1.2710014343261733,0.011127817699502884,2.5308750509528437,0.6410646260128345,1.900938242639512,-1.2327479673803765,84.24663797810953,18.91052685973945,0.6299368083133366,6,-0.9550018310546875,-2.0050010681152344,-3.656251907348633,-4.39000129699707,4.049999237060547,2,0.046957173575956856,-1.2380915618003552,52.97000122070313,1.1428701180744778,52.27000045776367,1.6363573311138855,52.63000106811523,0.046957173575956856
5787,2015-06-18,54.11000061035156,54.27999877929688,53.4000015258789,53.5,10711000.0,0.016341076342164085,-1.1728392736040962,4.066629367783937,66.87600607477542,60.224686663057135,-1.72726751064652,-2.15894614255987,-3.9542761917082316,-6.291375664169593,16.54554092954677,1.0399971008300852,0.718503014078749,1.9870002746582003,0.4814019134487495,3.492598635867651,1.234201094053475,2.7397994552629257,-1.9099998474121094,92.5110953892584,28.17052904045684,0.7527991806047263,6,-1.4200019836425781,-2.2550010681152344,-4.482501029968262,-5.260000228881836,2.8699989318847656,3,0.029199741240719,1.4590139330114242,53.2400016784668,-1.2380915618003552,52.97000122070313,1.1428701180744778,52.27000045776367,0.029199741240719
5788,2015-06-19,53.93000030517578,54.43999862670898,53.84000015258789,54.08000183105469,10609700.0,-0.0033265626158826,-2.6363342118647557,-0.2459038947394752,63.59301200084426,61.382128787923584,-1.4242687053556295,-1.870051744994072,-3.6596328508975233,-6.017579843034774,17.116605341177436,0.5999984741210866,0.6442515979239971,1.6770000457763672,0.018476404376379207,3.335523687176355,0.8477382250763696,2.5062618664763647,-1.313999938964841,79.01241738748237,16.77322653012152,0.8292618206999949,6,-1.1600017547607422,-1.8750019073486328,-4.3025007247924805,-5.079999923706055,3.2099990844726562,4,0.04227700289996217,-1.1728392736040962,54.11000061035156,1.4590139330114242,53.2400016784668,-1.2380915618003552,52.97000122070313,0.04227700289996217
5789,2015-06-22,53.9000015258789,54.43000030517578,53.88000106811523,54.33000183105469,7100700.0,-0.0005562540168204677,-1.3404162067397816,2.8666395402065477,68.61068234773748,63.32371683674003,-1.1429210763673296,-1.7385953324390684,-3.5197458672712045,-5.886860433155967,17.546508859494374,0.549999237060554,0.6903742170777605,1.526001167297359,-0.24440412446059412,3.296406459055312,0.6407985214183824,2.4112038131763356,-0.9192015075683528,75.89296357982424,11.957596715484158,0.8852026458789761,6,-0.8500022888183523,-1.4850025177001882,-4.1900014877319265,-5.050001144409173,3.609996795654304,0,0.04267159873745574,-2.6363342118647557,53.93000030517578,-1.1728392736040962,54.11000061035156,1.4590139330114242,53.2400016784668,0.04267159873745574
5790,2015-06-23,54.11999893188477,54.18000030517578,53.72000122070313,54.040000915527344,5679000.0,0.004081584411463224,3.5999732972209326,-0.18604176646973541,67.66788072239474,63.75995611843718,-1.0710960473549136,-1.7921485372051436,-3.635671596135211,-6.015651115516626,18.56368822282501,0.45999908447264914,0.7010573220679461,1.5819986343383832,-0.19774265659074786,3.361739925267514,0.6921279888738212,2.471869279802945,-0.8473591918945402,81.39533852162583,17.029906367338697,0.8898706454645648,6,-0.895000457763679,-1.68499946594239,-4.394999504089363,-5.269998550415046,3.94000244140625,1,0.04748706107808309,-1.3404162067397816,53.9000015258789,-2.6363342118647557,53.93000030517578,-1.1728392736040962,54.11000061035156,0.04748706107808309
5791,2015-06-24,53.709999084472656,53.97000122070313,53.52000045776367,53.75,5525000.0,-0.007575754905836951,-1.1428701180745116,-0.500023842449052,67.54851132368202,64.6248659012081,-0.5600931391174626,-1.2808500835648573,-3.1177709642787903,-5.503767657759596,19.51762800573463,0.5999984741211009,0.827148046344071,1.0659988403320284,-0.7284770488865178,2.8604747295505746,0.16876089572275532,1.9632367849413015,-0.20388756713867195,29.80754065048174,-37.6939779662647,0.8972379446092745,6,-0.4850006103515625,-1.2749996185302734,-3.8749990463256836,-4.85999870300293,4.220001220703125,2,0.053062787886777096,3.5999732972209326,54.11999893188477,-1.3404162067397816,53.9000015258789,-2.6363342118647557,53.93000030517578,0.053062787886777096
5792,2015-06-25,54.06999969482422,54.45000076293945,54.0,54.09000015258789,5389900.0,0.006702673924558589,-4.625014901175405,0.5,66.90650344866873,65.4259792258754,-0.7514215430430937,-1.5419106209054192,-3.3583048087511003,-5.762429366141447,20.43933569811954,0.7400016784667969,0.9931240173806373,1.3129995346069308,-0.5438922289134638,3.1698912981273253,0.3845536528467335,2.241445416367128,-0.5499992370605469,59.13968350328555,-6.826857468439741,0.9284458817601972,6,-0.8400001525878906,-1.6299991607666016,-4.089999198913574,-5.219999313354492,4.1199989318847585,3,0.059552454945017486,-1.1428701180745116,53.709999084472656,3.5999732972209326,54.11999893188477,-1.3404162067397816,53.9000015258789,0.059552454945017486
5793,2015-06-26,54.61999893188477,54.75,54.29999923706055,54.459999084472656,6637200.0,0.01017198520741247,1.1428506553073996,-7.999809269502548,78.34866096957828,67.1697322638311,-1.105733660620139,-1.984139469663397,-3.7835292858269938,-6.210854457132733,21.221851108169886,0.6800003051757812,1.0043633440615523,1.729998779296885,-0.2626190228537908,3.7226165814475607,0.7336898782215471,2.726307680372223,-1.0999984741211009,89.43080353681552,17.190180260673273,0.9963089010753395,6,-1.1449985504150462,-1.914999008178718,-4.5699987411499094,-5.769998550415046,4.08000183105468,4,0.04320762827722957,-4.625014901175405,54.06999969482422,-1.1428701180745116,53.709999084472656,3.5999732972209326,54.11999893188477,0.04320762827722957
5794,2015-06-29,53.54999923706055,54.38999938964844,53.5099983215332,53.86999893188477,6534100.0,-0.019589888607625117,-3.399988555951859,-1.9999999999999556,65.43779719962143,67.51599307947546,0.18431033885410386,-0.8531312843039984,-2.578305810975671,-5.0461479547798405,21.390237449627886,1.1100006103515696,1.043513548028102,0.5934991836547852,-1.3937365366085217,2.580734903918092,-0.4001186764768647,1.587117043786435,1.2000007629394531,3.2258759179102867,-70.94233800459415,0.9936178601316531,6,0.18500137329101562,-0.8449993133544922,-3.4999990463256836,-4.69999885559082,5.459999084472656,0,0.06704015319767453,1.1428506553073996,54.61999893188477,-4.625014901175405,54.06999969482422,-1.1428701180745116,53.709999084472656,0.06704015319767453
5795,2015-06-30,53.61999893188477,54.29999923706055,53.13999938964844,54.1500015258789,9794000.0,0.0013071838622134013,1.7951870355135375,1.6562596857639318,58.56355027257919,67.06140048443127,0.24161779971657182,-0.8161198895817137,-2.5207636479616014,-5.027576894440308,21.398328597087122,1.1599998474121094,1.0824360632614045,0.5689989089965906,-1.35128478499405,2.489282602987231,-0.3911429379987297,1.5291407559919108,1.1300010681152273,29.81362486139193,-40.56112910705622,0.9601418469953201,6,0.325000762939446,-0.914999008178718,-3.5699987411499094,-4.769998550415046,3.6100006103515554,1,0.07254754694400534,-3.399988555951859,53.54999923706055,1.1428506553073996,54.61999893188477,-4.625014901175405,54.06999969482422,0.07254754694400534
5796,2015-07-01,53.88999938964844,54.209999084472656,53.599998474121094,53.86000061035156,6107700.0,0.005035443176838905,-1.2181717297822168,-0.05660119334662625,62.727260747223355,66.60042878136994,0.08215531366381867,-0.9978791130155429,-2.670350276812414,-5.201427887031954,21.406857000209058,0.6100006103515625,1.147830873764228,0.7504993438720717,-1.1521905407320574,2.653189228476201,-0.20084559842999283,1.7018442861741363,0.7956005859374997,46.58383327172955,-22.47062315121307,0.9513449423020643,7,0.05500030517578125,-1.0599994659423828,-3.6399993896484375,-4.885000228881836,3.3100013732910156,2,0.07737988552368757,1.7951870355135375,53.61999893188477,-3.399988555951859,53.54999923706055,1.1428506553073996,54.61999893188477,0.07737988552368757
5797,2015-07-02,54.2400016784668,54.70000076293945,53.95000076293945,54.02999877929688,5684700.0,0.006494753994849667,-3.0540657573226935,7.000381485249,64.09808116020258,66.65654757685418,-0.27654913986982166,-1.2115248357849282,-2.8924219089591077,-5.450832290261388,21.743435123245824,0.8100013732910156,1.1828264240155448,0.9745016098022461,-0.8651032447618192,2.8141064643663114,0.05469918252021699,1.8943040370842752,-1.1000022888183594,68.32309762778046,0.6900306695441571,0.9198024272820312,7,-0.2950019836425781,-1.31500244140625,-3.8600025177001953,-5.055002212524414,2.029998779296875,3,0.06803094602731008,-1.2181717297822168,53.88999938964844,1.7951870355135375,53.61999893188477,-3.399988555951859,53.54999923706055,0.06803094602731008
5798,2015-07-06,54.31000137329102,54.40999984741211,53.63000106811523,53.63999938964844,5396400.0,0.001290554805642996,-1.2608705267056723,3.190441590525291,68.81920299545322,66.6797165377115,-0.3207023239458593,-1.174787753106962,-2.8661792304508538,-5.437647005448149,22.388319485186617,0.7799987792968821,1.2036155230957917,0.9385011672973675,-0.8844087470912072,2.7614110816859423,0.02704621010308017,1.849956124491655,-1.1388019561767635,75.00006113291565,6.328507127907585,0.911454957194286,7,-0.365001678466804,-1.3850021362304759,-3.7100019454956126,-5.12500190734864,2.039997100830071,0,0.07144167106072086,-3.0540657573226935,54.2400016784668,-1.2181717297822168,53.88999938964844,1.7951870355135375,53.61999893188477,0.07144167106072086
5799,2015-07-07,54.38000106811523,54.540000915527344,53.36000061035156,54.290000915527344,9462300.0,0.0012888914206257152,4.756101191860735,0.13432818825189388,64.7181701547141,66.35197091908032,-0.35252555853420375,-1.075464465783682,-2.9148322250513488,-5.4200965763534015,22.93511093057313,1.1800003051757812,1.1179956235709767,0.8660007476806584,-0.788598804632592,2.5206002999939088,0.03870097152403673,1.69330052383728,-1.1782256240844617,79.48721710743453,12.77508789756807,0.827299776156624,7,-0.4350013732910085,-1.4550018310546804,-3.587501525878899,-5.125001907348626,2.0,1,0.07944096377293342,-1.2608705267056723,54.31000137329102,-3.0540657573226935,54.2400016784668,-1.2181717297822168,53.88999938964844,0.07944096377293342
5800,2015-07-08,53.38999938964844,54.02000045776367,53.31000137329102,53.86000061035156,8139300.0,-0.018205253016209677,-1.2539751740841942,-5.222226931717447,51.36114116945777,64.55337423527763,0.5845026775501694,0.06349625755943578,-1.8832768068253358,-4.355715683926661,24.070531962837023,1.0699996948242045,1.0456538564918816,-0.21650085449218892,-1.5892929639880222,1.1562912550036444,-0.9028969092401056,0.46989520025572773,-0.15825943923950092,5.755255502496911,-56.31243388627083,0.6863960547479167,7,0.5550003051757812,-0.4650001525878906,-2.4099998474121094,-4.020000457763672,3.4599990844726562,2,0.10526313909219498,4.756101191860735,54.38000106811523,-1.2608705267056723,54.31000137329102,-3.0540657573226935,54.2400016784668,0.10526313909219498
5801,2015-07-09,54.04999923706055,54.5,53.88000106811523,54.06999969482422,7681000.0,0.01236186280122098,-2.4444691695541096,0.042554054931497956,49.433949227091844,62.61197932176909,-0.024804703426298147,-0.5158389808737525,-2.48481510511499,-4.934747444402845,24.154548450824137,1.1100006103515625,0.9597356649513813,0.3754989624023466,-0.9396666180839262,1.6906645428886193,-0.28208382784079333,1.0330817526454865,-0.7888940704009997,53.23727976288466,-4.773824531154354,0.6575827902431376,7,-0.10499954223632812,-1.125,-3.0699996948242188,-4.680000305175781,3.049999237060547,3,0.05883441905759268,-1.2539751740841942,53.38999938964844,4.756101191860735,54.38000106811523,-1.2608705267056723,54.31000137329102,0.05883441905759268
5802,2015-07-10,54.56999969482422,54.72999954223633,54.18000030517578,54.540000915527344,8087800.0,0.009620730159180413,2.142866485013624,-1.4999046347510967,55.67375406833446,60.092545221630886,-0.5212348669692091,-0.9191465247910742,-2.9403957588642555,-5.373526618024762,24.192624518254167,0.6800003051757812,0.8776530710660779,0.7914995193481431,-0.45652629804599343,2.0395253367422796,0.16748661065107484,1.4155124280452114,-1.28011661623907,88.73239058252108,31.999008203785365,0.6240129086970693,7,-0.6350002288818359,-1.6450004577636719,-3.5325002670288086,-5.200000762939453,3.170001983642578,4,0.048194998768978925,-2.4444691695541096,54.04999923706055,-1.2539751740841942,53.38999938964844,4.756101191860735,54.38000106811523,0.048194998768978925
5803,2015-07-13,55.70000076293945,55.88999938964844,54.9000015258789,55.0,7477200.0,0.02070736804901263,-1.2000008477126403,23.334308240081384,63.353106741881476,59.86091294854867,-1.6560814985404875,-1.905030155344292,-3.9570235492805352,-6.422655003270883,25.01735661148967,1.3199996948242188,0.8554611644687071,1.768000602722168,0.36872864947808637,3.1672725559662496,1.0683646261001272,2.4676365793442088,-2.352513025808257,92.6357064809982,36.742679605815056,0.6996359766220412,7,-1.1850013732910156,-2.2050018310546875,-4.662501335144043,-6.3300018310546875,2.1300010681152344,0,0.010233387558649332,2.142866485013624,54.56999969482422,-2.4444691695541096,54.04999923706055,-1.2539751740841942,53.38999938964844,0.010233387558649332
5804,2015-07-14,55.75,56.06000137329102,55.52000045776367,55.959999084472656,7028000.0,0.0008976523586299301,1.6341272794938027,-0.29999836513152517,62.40487212642253,60.28772648786459,-1.521158347785402,-1.7717895670176347,-3.9136198962157067,-6.392026971911648,26.15433374129794,0.5400009155273509,0.8184801822711947,1.6439998626708956,0.2494480530096581,3.038551672332133,0.9467239578402769,2.3412757675015143,-2.2499615637177683,88.72722278941735,34.57046266048276,0.6972759048306191,7,-1.0649986267089773,-2.1700000762939453,-4.71250057220459,-6.380001068115234,1.8400001525878906,1,0.010762304468539874,-1.2000008477126403,55.70000076293945,2.142866485013624,54.56999969482422,-2.4444691695541096,54.04999923706055,0.010762304468539874
5805,2015-07-15,55.34000015258789,55.95000076293945,55.290000915527344,55.91999816894531,8212600.0,-0.00735425735268358,1.0624891967122243,2.761907356948229,62.4048721264226,60.251905529997835,-0.9404128031371997,-1.2386371478752523,-3.418213689924727,-5.905679888193475,26.52990299938403,0.6599998474121094,0.6536390727829797,1.1155000686645522,-0.2753798356381054,2.50637997296721,0.42006011651322694,1.8109400208158775,-1.6351646813449534,66.97242569215737,9.333483272171762,0.6954399521513278,7,-0.6549987792968679,-1.760000228881836,-4.2400007247924805,-5.970001220703125,0.4700012207031321,2,0.0187929330079466,1.6341272794938027,55.75,-1.2000008477126403,55.70000076293945,2.142866485013624,54.56999969482422,0.0187929330079466
5806,2015-07-16,55.7400016784668,56.15999984741211,55.65999984741211,56.06000137329102,7305500.0,0.007228072366750826,-1.0833187634109513,0.5517254987076147,62.63238173725006,60.08905003855867,-1.173835600895515,-1.5196553292900177,-3.692872442681704,-6.226791943953899,26.682138281656027,0.8199996948242188,0.646182972324084,1.3905015945434585,-0.07518350027947918,2.856186689366396,0.6576590471319861,2.123344141954931,-1.8467529350600103,78.78796636129816,20.45737139949412,0.732842547411469,7,-1.0050010681152344,-1.8300018310546875,-4.592502593994141,-6.370002746582031,-2.9000015258789062,3,0.019913827811797624,1.0624891967122243,55.34000015258789,1.6341272794938027,55.75,-1.2000008477126403,55.70000076293945,0.019913827811797624
5807,2015-07-17,55.68999862670898,55.9000015258789,55.36999893188477,55.9000015258789,8715400.0,-0.0008970766101921157,4.047574067682559,0.6562596857639985,58.756123173973556,58.97093005839426,-1.0018784990856489,-1.4179106314625542,-3.5000491738064383,-6.09635138225314,26.01189819854035,0.5300025939941264,0.7088626501142699,1.2614986419677692,-0.31589844420191326,2.8388957281374516,0.47280009888292795,2.0501971850526104,-1.5700747729016555,62.69826612695657,7.958706270034675,0.7886985430848402,7,-0.9549980163574148,-1.604999542236321,-4.342498779296868,-6.1199989318847585,-5.349998474121087,4,0.025318726561000204,-1.0833187634109513,55.7400016784668,1.0624891967122243,55.34000015258789,1.6341272794938027,55.75,0.025318726561000204
5808,2015-07-20,56.209999084472656,56.7400016784668,55.70000076293945,55.72999954223633,8029600.0,0.009337411933680428,-2.8518759227731585,-2.2856805507620206,73.92082320484822,59.99344706396472,-1.3678670558191612,-1.8533641917849337,-3.8817821880438785,-6.538540671943139,25.428949952299075,1.0500030517578196,0.7455843742915249,1.667499160766603,-0.07872562946284489,3.413723950996051,0.794386765651879,2.540611555881327,-1.8860676313048543,63.44811619824839,2.1018550912533343,0.8731123951147232,7,-1.18499755859375,-1.8349990844726562,-4.792499542236328,-6.569999694824219,-5.119998931884766,0,0.027219402578086527,4.047574067682559,55.68999862670898,-1.0833187634109513,55.7400016784668,1.0624891967122243,55.34000015258789,0.027219402578086527
5809,2015-07-21,56.20000076293945,56.47000122070313,55.77999877929688,56.38000106811523,6717500.0,-0.00017787442974648293,2.833340397575401,-0.37500099341167886,73.45452956524993,62.448267996830516,-1.1985974034260352,-1.7520492943782813,-3.7446441451041323,-6.452314611615641,24.814498458464207,0.69000244140625,0.7517450995043049,1.5425008773803697,-0.3243391124860793,3.4093408672468186,0.6090808824471452,2.475920872313594,-1.5861408827357693,62.75857714497683,-2.4699240009605674,0.9334199949332231,7,-0.8899993896484375,-1.8250007629394531,-4.745000839233398,-6.560001373291016,-2.240001678466797,1,0.02900357733073422,-2.8518759227731585,56.209999084472656,4.047574067682559,55.68999862670898,-1.0833187634109513,55.7400016784668,0.02900357733073422
5810,2015-07-22,56.68999862670898,56.86999893188477,56.25,56.43000030517578,6876100.0,0.008718823080384075,-1.0000000000000229,-1.4444326707074309,74.47549626033282,65.23066211163507,-1.3089086340349851,-2.1498617356974066,-4.090160545288178,-6.8539989136158965,24.546865925995498,0.6699981689453196,0.7457310032963349,1.9039987564086829,-0.15134517884565213,3.959342691663018,0.8763267887815189,2.931670724035847,-1.8210017307137178,87.99997965494697,19.56981123566848,1.0276719676271666,7,-1.1649990081787038,-2.154998779296868,-5.164999008178704,-7.04999923706054,-0.7399978637695241,2,0.015875843141313517,2.833340397575401,56.20000076293945,-2.8518759227731585,56.209999084472656,4.047574067682559,55.68999862670898,0.015875843141313517
5811,2015-07-23,56.56000137329102,57.0,56.15999984741211,56.97999954223633,12439200.0,-0.0022931250055933106,2.6521818453220107,-1.6153880012324655,71.09090631658395,66.94367902810723,-0.8777272211128562,-1.8924276261725126,-3.8209834468500716,-6.64145533827628,24.637613229139067,0.8400001525878906,0.779407613261121,1.6315013885498146,-0.5033848663808058,3.766387643480435,0.5640582610845044,2.698944516015125,-1.4108641922712337,73.0062369089274,4.374051563347052,1.0674431274653113,7,-0.6100006103515696,-1.7000007629394602,-4.9650020599365305,-6.685001373291023,-0.9300003051757955,3,-0.013260254274925942,-1.0000000000000229,56.68999862670898,2.833340397575401,56.20000076293945,-2.8518759227731585,56.209999084472656,-0.013260254274925942
5812,2015-07-24,57.290000915527344,59.31000137329102,57.1500015258789,59.11999893188477,14559700.0,0.012906639400844133,-1.047396329568649,4.357157129882016,74.18830857186038,68.14759034254935,-1.320146727125632,-2.4968380999155215,-4.3965823826047625,-7.2819893713982395,24.768070657741266,2.75,1.0013561785872938,2.200500869750975,-0.13776233106307245,4.538764070565023,1.0313692693439478,3.3696324701580025,-1.8447256834707204,44.04431810977019,-22.79994844659771,1.1691316004070247,7,0.010000228881835938,-1.0650005340576172,-5.530000686645508,-7.192501068115234,-2.5800018310546875,4,-0.07767499898456742,2.6521818453220107,56.56000137329102,-1.0000000000000229,56.68999862670898,2.833340397575401,56.20000076293945,-0.07767499898456742
5813,2015-07-27,56.97999954223633,57.47000122070313,56.849998474121094,57.209999084472656,8993500.0,-0.005411090388148243,-1.530614786961594,0.12568294620020254,70.31248323619778,69.02621379919104,-0.904612968078375,-2.1091007306705336,-3.96387006266108,-6.875912280946167,24.500608418660068,0.6200027465820384,1.2043033904330684,1.7724994659423814,-0.700324710600988,4.245323642485751,0.5360873776706967,3.008911554214066,-0.839073604757516,33.99433091015564,-29.959753768405932,1.2364120882716854,7,0.32000160217285156,-0.7549991607666016,-4.707500457763672,-6.380001068115234,-3.479999542236328,0,-0.11653210675662695,-1.047396329568649,57.290000915527344,2.6521818453220107,56.56000137329102,-1.0000000000000229,56.68999862670898,-0.11653210675662695
5814,2015-07-28,57.13999938964844,57.4000015258789,56.56000137329102,57.38999938964844,8689200.0,0.0028080001526413767,5.222124894038086,1.0869586850878212,83.66247940268832,71.38817016322055,-0.9462103245068363,-2.093701852923104,-4.00450674951577,-6.942481275183269,25.336518130772482,0.8400001525878764,1.3493130559180102,1.7529993057250977,-0.734376047311244,4.240374658761439,0.5093116292069269,2.9966869822432685,2.1700019836425852,31.11108150853637,-38.54394633606712,1.2436876765181692,7,0.20000076293946023,-0.9149990081787109,-4.727500915527344,-6.460000991821289,-1.8800010681152344,1,-0.10588028179357267,-1.530614786961594,56.97999954223633,-1.047396329568649,57.290000915527344,2.6521818453220107,56.56000137329102,-0.10588028179357267
5815,2015-07-29,57.5099983215332,57.79999923706055,57.13999938964844,57.38000106811523,8470500.0,0.006475305142404242,-1.1639317607624384,-0.5199890136719034,82.76515042048386,73.62514446135764,-1.0907257072181906,-2.273914070217451,-4.2606325355817205,-7.204692491503387,26.81863569944987,0.6599998474121094,1.3593405918257346,1.9284982681274414,-0.585322283218602,4.442318819473485,0.6715879924544197,3.185408543800463,1.74500305175782,42.85707365631885,-27.68190529090561,1.25691027567302,7,-0.1699981689453054,-1.2849979400634766,-4.777499198913574,-6.664999008178711,-2.819999694824226,2,-0.06172838359710642,5.222124894038086,57.13999938964844,-1.530614786961594,56.97999954223633,-1.047396329568649,57.290000915527344,-0.06172838359710642
5816,2015-07-30,58.06000137329102,58.1500015258789,57.0099983215332,57.29999923706055,7337900.0,0.009563607508433547,1.4255324329589203,5.846293796584042,82.86253084623768,76.30363420272032,-1.427103585392402,-2.6303525400769914,-4.695760572615363,-7.6491618331446105,28.444305130316362,1.140003204345696,1.3975181148909428,2.2700012207031293,-0.3428815933855063,4.882884034791765,0.9635598136588115,3.576442627747447,1.1411000000000016,54.54545454545454,-13.12657034809208,1.3064414070443184,7,-0.5550003051757884,-1.8350009918212962,-5.2300024032592844,-7.145002365112312,-3.7800025939941406,3,-0.0363417251195971,-1.1639317607624384,57.5099983215332,5.222124894038086,57.13999938964844,-1.530614786961594,56.97999954223633,-0.0363417251195971
5817,2015-07-31,57.93000030517578,58.43999862670898,57.72999954223633,58.43999862670898,6519500.0,-0.0022390813820243327,1.7843192986918286,-0.6710485368669221,75.87005605213477,76.5202156301966,-1.0571096065638912,-2.329148462546584,-4.437453870040045,-7.406445726889743,29.70885506112707,0.7099990844726491,1.4752847293869138,1.9555002212524428,-0.7169831395663024,4.627983582071188,0.6192585408430702,3.2917419016618155,1.218279068115244,72.8723900736564,8.012838396389341,1.336241680409371,7,-0.38500022888182883,-1.7049999237060547,-5.100001335144043,-7.01500129699707,-2.720001220703125,4,-0.03970307655695038,1.4255324329589203,58.06000137329102,-1.1639317607624384,57.5099983215332,5.222124894038086,57.13999938964844,-0.03970307655695038
5818,2015-08-03,58.18999862670898,58.959999084472656,58.040000915527344,58.61999893188477,7664000.0,0.004488146386389058,-1.5205576806504881,0.84314062815559,76.99113251767459,76.91317151379934,-1.1250159593735916,-2.4069696541655006,-4.573151444375263,-7.545005293828986,31.597595225333848,1.029998779296875,1.5405164829244171,2.021498680114739,-0.7049971871252438,4.747994547354722,0.6582507464947511,3.384746613734727,0.9065151865820482,67.91661699608159,5.825165078360165,1.36324793361999,8,-0.45499801635741477,-1.9649982452392507,-5.354998588562005,-7.269998550415032,-3.5,0,-0.05980408359451339,1.7843192986918286,57.93000030517578,1.4255324329589203,58.06000137329102,-1.1639317607624384,57.5099983215332,-0.05980408359451339
5819,2015-08-04,58.70000076293945,58.72000122070313,58.02999877929688,58.25,9113100.0,0.008764429425444087,1.816326848370114,-1.0465126594630694,86.36362135106258,78.23407430165821,-1.3891874525277146,-2.715983943541133,-4.9551993662662,-7.945017966140526,33.96370286490817,0.69000244140625,1.6743644218960725,2.3155008316040053,-0.49751784734444726,5.128519510552458,0.908991492129779,3.7220101710782316,0.3457828015515716,86.66675795853132,24.1520312692507,1.4065093394742278,8,-0.9650001525878906,-2.4750003814697266,-5.6100006103515625,-7.630001068115234,-3.3300018310546804,1,-0.0885860425102839,-1.5205576806504881,58.18999862670898,1.7843192986918286,57.93000030517578,1.4255324329589203,58.06000137329102,-0.0885860425102839
5820,2015-08-05,59.0099983215332,59.31999969482422,58.83000183105469,59.1500015258789,7349100.0,0.005281048629721008,1.041659712784811,-0.3111177044038328,86.09268790546959,79.90093892264551,-1.4924295618521342,-2.7229652833249176,-5.110370123262101,-8.141388312917947,36.62588679212495,0.6199989318847656,1.6932817506991356,2.344498443603513,-0.3283313527609337,5.017328239967959,1.008083545421293,3.6809133417857325,-2.4499969482421804,86.58003510840504,25.04461805849685,1.336414898182223,8,-1.069997787475586,-2.779998779296875,-5.7899980545043945,-7.939998626708984,-2.479999542236321,2,-0.06354855290059547,1.816326848370114,58.70000076293945,-1.5205576806504881,58.18999862670898,1.7843192986918286,57.93000030517578,-0.06354855290059547
5821,2015-08-06,57.22999954223633,59.20000076293945,57.09000015258789,59.13000106811523,11064500.0,-0.03016435909043802,1.0686271209894274,13.571128852075514,62.30033759491055,78.58005325853996,0.43874145110294904,-0.7299379689828527,-3.217214531271793,-6.26302689554344,38.059249567907024,2.1100006103515625,1.6845688498694145,0.4054996490478544,-1.974517466908047,2.785516765003756,-0.7845089089300927,1.5955082070258015,-0.6147982025146419,6.278000824522179,-52.83377301576786,1.19000855797795,8,0.7100009918212891,-0.9149990081787109,-3.9049997329711914,-6.159999847412109,-0.9399986267089844,3,-0.04438233331895802,1.041659712784811,59.0099983215332,1.816326848370114,58.70000076293945,-1.5205576806504881,58.18999862670898,-0.04438233331895802
5822,2015-08-07,57.20000076293945,57.36000061035156,56.5099983215332,57.33000183105469,7782000.0,-0.0005241792685100055,7.94745718473307,0.06842155984853682,58.5788813601231,77.27631971675387,0.5080589669325803,-0.5194353244562109,-3.0791668613630705,-6.1365557087241385,39.102357340709645,0.8500022888183594,1.6298038747519143,0.24400081634521342,-1.8893766132374026,2.3773782459278294,-0.822687898446091,1.3106895311365179,2.1199989318847656,24.555235024605466,-32.60318441712099,1.066688714791308,8,0.7149982452392578,-0.8850002288818359,-3.8125009536743164,-5.975000381469727,-0.29000091552734375,4,-0.05104898504712041,1.0686271209894274,57.22999954223633,1.041659712784811,59.0099983215332,1.816326848370114,58.70000076293945,-0.05104898504712041
5823,2015-08-10,56.27000045776367,57.63000106811523,55.75,57.290000915527344,12029200.0,-0.016258746377121325,1.211764969875135,7.846092901787024,50.523167033691394,73.59417389797646,1.482673507992331,0.4800709276262154,-2.0545322306916987,-5.126087653955977,38.88431602206422,1.8800010681152273,1.5946522725350576,-0.7144994735717773,-2.791718659114082,1.3627197119705272,-1.7531090663429296,0.32411011919937494,2.9937992095947266,14.565840398181768,-40.15400379378287,1.0386095927711518,8,1.2649993896484375,0.04500007629394531,-2.835000991821289,-4.905000686645508,0.9899978637695312,0,-0.018837770831131473,7.94745718473307,57.20000076293945,1.0686271209894274,57.22999954223633,1.041659712784811,59.0099983215332,-0.018837770831131473
5824,2015-08-11,56.349998474121094,56.43999862670898,55.2400016784668,55.790000915527344,8062600.0,0.0014216814591545557,2.2432443578402994,-0.5490169679154184,47.29299024517959,69.65282276738708,1.4291158914999897,0.4715022013429646,-2.0453971111792626,-5.139664320736728,38.35485421119823,1.1999969482421804,1.4641511328300965,-0.664501380920413,-2.683155958812982,1.354153196972156,-1.673828669866701,0.3448259080258751,2.773249206542971,27.205817042168317,-22.341636670288818,1.0093272889462848,8,0.9300022125244141,-0.03499794006347656,-2.914999008178711,-4.98499870300293,0.9300003051757884,1,-0.029458738107588034,1.211764969875135,56.27000045776367,7.94745718473307,57.20000076293945,1.0686271209894274,57.22999954223633,-0.029458738107588034
5825,2015-08-12,56.38000106811523,56.4000015258789,54.95000076293945,55.68999862670898,10064400.0,0.0005324329158218344,2.972586561876176,1.2321525885558584,48.543686923243,65.83961788705435,1.3655709164027954,0.5516944351901927,-1.9682835689160214,-5.100001682201935,38.0665837959451,1.450000762939446,1.3770823631767186,-0.6864988327026467,-2.5727733179415324,1.199775652536239,-1.6296360753220895,0.2566384099167962,2.5102518524169994,33.64706600413586,-12.398760125879683,0.9431372426194446,8,0.7549991607666087,-0.06500053405761008,-2.9450016021728445,-4.86500167846679,0.45999908447266336,2,-0.017914191505782773,2.2432443578402994,56.349998474121094,1.211764969875135,56.27000045776367,7.94745718473307,57.20000076293945,-0.017914191505782773
5826,2015-08-13,56.849998474121094,57.25,56.5099983215332,56.52000045776367,6731500.0,0.008336243297300427,-3.228553367265752,0.4782563025210084,46.28376201436699,62.552251882857924,0.7888393670502509,0.17825838421029516,-2.336067694608481,-5.4961750960356,37.822849421155674,0.8699989318847727,1.2147305828677588,-0.2720012664794922,-2.056514763468371,1.5125122305093868,-1.1642580149739317,0.6202554820149473,1.7250342738037077,70.89542891141667,23.58037251303476,0.8922567484944394,8,0.2850017547607422,-0.2499980926513672,-3.414999008178711,-5.189998626708984,0.69000244140625,3,-0.005628842628199515,2.972586561876176,56.38000106811523,2.2432443578402994,56.349998474121094,1.211764969875135,56.27000045776367,-0.005628842628199515
5827,2015-08-14,57.099998474121094,57.11999893188477,56.65999984741211,56.95000076293945,4803900.0,0.00439753749709948,3.8421306242091613,0.45454125099702913,51.0238822312476,59.66700185103271,0.45675476646403723,0.041432467288174735,-2.465946881381427,-5.674538819662942,38.02724044569751,0.45999908447266336,1.0425279287249225,-0.09250125885009908,-1.7453630123264574,1.5603604946262593,-0.9189321355882782,0.7339296178880801,1.1850317150048824,80.22378605813734,29.933926672569406,0.8264308767381779,8,0.03500175476074219,-0.34999847412109375,-3.664999008178711,-5.439998626708984,0.02000045776367898,4,-0.014185596851825744,-3.228553367265752,56.849998474121094,2.972586561876176,56.38000106811523,2.2432443578402994,56.349998474121094,-0.014185596851825744
5828,2015-08-17,57.7400016784668,57.7599983215332,56.72999954223633,57.0,5768400.0,0.011208462722389845,1.6410395606222887,4.9334198011240815,54.73187913547168,56.152363827078155,-0.2836188494793035,-0.5039051304205557,-2.9910674876859957,-6.22129219753981,37.71130399809049,1.029998779296875,0.833444400876374,0.4710018157959013,-1.131245116065962,2.0732487476577646,-0.3301216501350268,1.2721252817268294,0.27822615656425853,99.2883750733074,44.64866612761457,0.8011234659309311,8,-0.6050014495849609,-0.6300010681152344,-4.310002326965332,-6.0800018310546875,0.049999237060546875,0,-0.014374814806495273,3.8421306242091613,57.099998474121094,-3.228553367265752,56.849998474121094,2.972586561876176,56.38000106811523,-0.014374814806495273
5829,2015-08-18,57.83000183105469,58.06000137329102,57.65999984741211,57.959999084472656,5575400.0,0.0015587140625501483,1.424238220742529,-0.1756715656203766,52.64029238451888,52.43543099141698,-0.5699419757033084,-0.4906861795260866,-2.9414935792853285,-6.211063861615841,37.45410713427426,0.40000152587891336,0.7050768550853164,0.4795019149780302,-1.0583226801008152,2.0173265100568756,-0.2894103825613925,1.2484142125174529,-2.8800010681152344,92.60451777820279,34.967665503023554,0.7689122975394215,8,-0.7550010681152344,-0.6950016021728516,-3.825002670288086,-5.600002288818359,0.5399971008300852,1,-0.009856536252353942,1.6410395606222887,57.7400016784668,3.8421306242091613,57.099998474121094,-3.228553367265752,56.849998474121094,-0.009856536252353942
5830,2015-08-19,57.59000015258789,58.08000183105469,57.11999893188477,57.58000183105469,6044200.0,-0.004150123999095534,-1.0645132180725771,-0.07691179059803979,45.91303286345103,50.61461935458814,-0.617484874847797,-0.1895182070852428,-2.5621514135986487,-5.871131900479675,36.67928604662863,0.9600028991699148,0.5290943137183177,0.194500160217288,-1.3143435642107661,1.7033438846453421,-0.5599217019967355,0.9489220224313115,-2.5777993774414085,68.78977177470496,10.317316378800363,0.754421862214026,8,-1.0749988555908203,-0.4549999237060547,-3.4574995040893555,-5.274999618530273,0.40000152587890625,2,-0.005382902803779177,1.424238220742529,57.83000183105469,1.6410395606222887,57.7400016784668,3.8421306242091613,57.099998474121094,-0.005382902803779177
5831,2015-08-20,55.81000137329102,57.1500015258789,55.77000045776367,57.0,7470900.0,-0.030908122496625556,-1.173229245200831,-119.01983975581769,35.67567846216106,48.069819032592356,1.0503611547597558,1.614170894286218,-0.6976965248941056,-4.007804014518214,35.449607150533666,1.8199996948242188,0.19606395644012764,-1.5479986190795856,-3.1767868354935302,0.08078959733435909,-2.3623927272865615,-0.7336045108726097,-0.6750885559082107,1.7316403353631906,-52.65065970339543,0.8143941082069739,8,0.7049999237060476,1.3249988555908132,-1.6775007247924876,-3.4950008392334055,-0.040000915527350855,3,0.018455451602798156,-1.0645132180725771,57.59000015258789,1.424238220742529,57.83000183105469,1.6410395606222887,57.7400016784668,0.018455451602798156
5832,2015-08-21,52.84000015258789,54.86000061035156,52.599998474121094,54.72000122070313,20211500.0,-0.05321629004876682,1.0925947184099776,1.5798346535193182,23.54105761060363,45.07180687447149,3.7290005872528766,4.462489811098692,2.330437919404403,-0.9606790994644285,33.517255390614054,3.210002899169929,-0.2604679744493552,-4.295499801635742,-6.891816660267722,-1.6991829430037626,-5.593658230951732,-2.9973413723197524,5.240001678466797,4.379589989906373,-46.29587056117999,1.2981584293159905,8,2.5,3.1199989318847656,1.4825000762939453,-0.47500038146972656,2.8800010681152415,4,0.08894778102511536,-1.173229245200831,55.81000137329102,-1.0645132180725771,57.59000015258789,1.424238220742529,57.83000183105469,0.08894778102511536
5833,2015-08-24,50.34000015258789,52.66999816894531,42.04999923706055,48.04999923706055,27158800.0,-0.04731264180129946,2.056116142488611,-1.2180849013150508,15.454538576052144,41.53420113345734,5.922146749597985,6.787532089639313,4.856206216437798,1.6161025991872435,32.916403244033255,10.790000915527344,-0.5738147819335353,-6.4634998321533175,-10.462690498319212,-2.464309165987423,-8.463095165236268,-4.463904499070367,7.630401611328125,51.71553071758894,5.361697439707946,1.9995953330829481,8,-0.27499961853027344,0.3449993133544922,4.069999694824219,2.0249996185302734,6.5,0,0.13468412313757883,1.0925947184099776,52.84000015258789,-1.173229245200831,55.81000137329102,-1.0645132180725771,57.59000015258789,0.13468412313757883
5834,2015-08-25,51.09000015258789,53.61000061035156,51.04999923706055,52.959999084472656,19659000.0,0.014898688870215393,-1.625641406859801,-0.816593093568323,18.421062237967732,38.18724283509341,4.858470468469953,5.861567346068938,4.1528265367338975,0.9370874954180408,32.516449858879795,3.270000457763672,-0.8641078153756183,-5.410999870300294,-10.149864321660722,-0.6721354189398667,-7.780432095980508,-3.0415676446200806,6.243585510253908,56.39425734662266,14.503814259969538,2.3694322256802134,8,-1.0249996185302734,-0.4050006866455078,3.6100006103515625,1.5650005340576172,6.3899993896484375,1,0.13114113804910743,2.056116142488611,50.34000015258789,1.0925947184099776,52.84000015258789,-1.173229245200831,55.81000137329102,0.13114113804910743
5835,2015-08-26,53.959999084472656,54.1500015258789,51.27000045776367,52.9900016784668,15517600.0,0.0561753557117457,3.266661015272926,-0.5187154866597716,38.0044013150769,37.26731386850562,1.798193311526596,2.858533423255494,1.341192204130465,-1.8455548265103374,31.770829894905972,3.0600013732910085,-0.9798959634203612,-2.3635009765624986,-7.207997709817214,2.4809957566922165,-4.785749343189856,0.05874739006485896,2.762243121337889,78.87415921937666,31.137308463450445,2.4222483666273575,8,-3.894998550415039,-3.2749996185302734,0.8825016021728516,-1.2299976348876953,4.120002746582031,2,0.08172720389613808,-1.625641406859801,51.09000015258789,2.056116142488611,50.34000015258789,1.0925947184099776,52.84000015258789,0.08172720389613808
5836,2015-08-27,55.95000076293945,56.209999084472656,54.40999984741211,54.7599983215332,15987900.0,0.036879201486855306,1.1052633927177167,1.2268099213855648,45.99102090473145,36.70810705444828,-0.3720206275577027,0.7403066509566258,-0.5748217835368763,-3.732148686684596,30.418005822369814,2.25,-1.037155668509243,-0.2679992675781264,-5.044695232746747,4.508696697590494,-2.6563472501624403,2.1203487150061875,-13.900001525878906,98.1638536417024,45.532727980565596,2.388347982584311,8,-5.885000228881836,-5.26500129699707,-0.9200010299682617,-3.0150012969970703,3.0900001525878906,3,0.03646114187148708,3.266661015272926,53.959999084472656,-1.625641406859801,51.09000015258789,2.056116142488611,50.34000015258789,0.03646114187148708
5837,2015-08-28,55.63000106811523,56.31000137329102,55.20000076293945,55.70000076293945,7584800.0,-0.005719386782139013,-1.387097303461134,-0.058823152279843895,47.86382094049326,35.944989477228454,-0.31566408072418994,0.9266722601816397,-0.21107431334053217,-3.3188131150830245,28.82757918469776,1.1100006103515696,-1.1212719006783232,-0.4729990005493221,-5.186478297589126,4.240480296490482,-2.8297386490692276,1.8837406479705834,-13.29680183410644,95.23141512406849,36.22441565669911,2.3567396485199037,8,-5.56500053405761,-4.9450016021728445,-0.22500038146971946,-2.6300010681152273,3.05999755859375,4,0.0025166166989107897,1.1052633927177167,55.95000076293945,3.266661015272926,53.959999084472656,-1.625641406859801,51.09000015258789,0.0025166166989107897
5838,2015-08-31,54.709999084472656,55.47000122070313,54.5,55.18999862670898,7971200.0,-0.016537874635596195,-1.155563750111278,6.857166212533262,44.81669206581917,35.07570055292848,0.14453122220945858,1.6575787715664916,0.7486897622391808,-2.315386081951516,26.9610121806089,1.1300010681152273,-1.2590364366523517,-1.219001007080081,-5.86453270441973,3.4265306902595682,-3.5417668557499056,1.1037648415897436,-11.817727764892581,69.58171788947236,6.28142294239796,2.3227658486698246,8,-4.644998550415039,-4.024999618530273,2.052501678466797,-0.5549983978271484,4.069999694824226,0,0.018461015410931036,-1.387097303461134,55.63000106811523,1.1052633927177167,55.95000076293945,3.266661015272926,53.959999084472656,0.018461015410931036
5839,2015-09-01,53.5,54.36000061035156,52.7400016784668,53.0,13424900.0,-0.02211659851436676,-2.1764789480376683,-1.0416676600783756,41.529410523939596,34.58863140409388,0.7551379198356614,2.5908674410030272,1.986177550051174,-1.031504172671319,25.15203456601711,1.9699974060058594,-1.5008090466836776,-2.1690000534057603,-6.743049943691254,2.4050498368797335,-4.456024998548507,0.1180248917369866,-10.071019478271488,44.246014626031005,-21.863154471663655,2.287024945142748,9,-3.8999996185302734,-2.815000534057617,3.262500762939453,0.8700008392333984,5.959999084472656,1,0.06242990939416626,-1.155563750111278,54.709999084472656,-1.387097303461134,55.63000106811523,1.1052633927177167,55.95000076293945,0.06242990939416626
5840,2015-09-02,55.2599983215332,55.290000915527344,53.75,54.5,9891100.0,0.03289716488847105,2.7560837182904647,1.5199966430664062,45.65336320017352,35.697263041650814,-1.5311450297527003,0.5644641972879327,0.2675937646211537,-2.711904480302586,22.792969299715047,1.7900009155273438,-1.8065789555169403,-0.22150173187255717,-4.5179155824532415,4.074912118708127,-2.369708657162903,1.9267051934177886,-11.315776965742188,70.58814729647986,4.874376231039207,2.148206925290343,9,-6.079998016357422,-4.57499885559082,1.5225019454956055,-0.7699985504150391,4.810001373291016,2,0.040173747523225334,-2.1764789480376683,53.5,-1.155563750111278,54.709999084472656,-1.387097303461134,55.63000106811523,0.040173747523225334
5841,2015-09-03,54.68999862670898,55.7599983215332,54.47999954223633,55.72000122070313,7968900.0,-0.010314869926481895,1.3063107646943595,-1.3552695641698935,43.52498851593961,37.91769980891037,-1.2703121690675871,0.984913641329328,0.8864559700452048,-2.0616197553101827,22.613369962335916,1.279998779296875,-2.1491527757973117,-0.6645013809204201,-4.892919293267418,3.563916531426578,-2.7787103370939192,1.449707575253079,-10.251146070217963,54.621767925338474,-8.874203899562332,2.114208956173499,9,-5.509998321533196,-4.0049991607665945,2.0925016403198313,0.1600017547607493,5.8500022888183665,3,0.06198579794240722,2.7560837182904647,55.2599983215332,-2.1764789480376683,53.5,-1.155563750111278,54.709999084472656,0.06198579794240722
5842,2015-09-04,54.27999877929688,54.56999969482422,53.84000015258789,53.86999893188477,6994300.0,-0.007496797544475742,-2.10639817542825,-0.39805710180030485,40.58758787241811,40.71026084183992,-0.7091412316116887,1.2278924821113861,1.3299558618559004,-1.570349195998837,23.127154470956658,0.8499984741210866,-2.47134766948502,-0.9285011291503835,-5.089727415248326,3.2327251569475592,-3.009114272199355,1.1521120138985879,-9.36630027013387,50.993338166973004,-7.645690749819408,2.080613143048973,9,-0.5999984741211009,-3.5949993133544993,2.5850019454955984,0.5900020599365163,5.880001068115227,4,0.08769348274278133,1.3063107646943595,54.68999862670898,2.7560837182904647,55.2599983215332,-2.1764789480376683,53.5,0.08769348274278133
5843,2015-09-08,55.209999084472656,55.45000076293945,54.52999877929688,55.31000137329102,8051700.0,0.017133388468875355,3.842102093058237,-0.24390811228241668,43.184176430332755,43.46171797432492,-0.9785939920014073,0.22599466256149725,0.42722215221466087,-2.4146022026563756,24.274904137902052,1.170001983642571,-2.5614531865199694,0.05449924468994283,-4.076694253187426,4.185692742567312,-2.0110975042487382,2.120095993628624,-9.840448460744526,81.78808448932261,26.311717778758805,2.0655967489386833,9,-1.4199981689453125,-4.524999618530273,1.6750011444091797,-0.3399982452392578,3.6100006103515625,1,0.06303205216344665,-2.10639817542825,54.27999877929688,1.3063107646943595,54.68999862670898,2.7560837182904647,55.2599983215332,0.06303205216344665
5844,2015-09-09,54.68999862670898,56.0,54.56999969482422,55.9000015258789,8406700.0,-0.009418592037432671,1.0283694467064886,12.099752050351992,42.56409865159253,43.968351011715555,0.1181987971168752,0.6485047929989918,1.0035034986325186,-1.8009483794085028,25.860502068685744,1.4300003051757812,-2.2384368231946326,-0.3825012207031335,-4.4792057518203166,3.7142033104140495,-2.430853486261725,1.665851044855458,-8.88282997299833,41.777716742621216,-11.518283290169698,2.0483522655585924,9,-0.16499710083007102,-4.0049991607665945,2.2900018692016673,0.18000221252442117,5.0,2,0.07478515734667557,3.842102093058237,55.209999084472656,-2.10639817542825,54.27999877929688,1.3063107646943595,54.68999862670898,0.07478515734667557
5845,2015-09-10,55.36999893188477,55.68999862670898,54.33000183105469,54.34000015258789,8924800.0,0.012433723208098657,-1.5904813805631108,-0.8512366210060116,48.804341290984674,44.280942165743696,-0.38080520870077095,-0.11704286160932753,0.3865894904338347,-2.387978901633943,27.82062954406106,1.3599967956542898,-1.4853672272993137,0.3479991912841882,-3.705514790953252,4.401513173521629,-1.6787577998345355,2.374756182402912,-9.14271696939091,70.83328182314318,10.559729652754001,2.0267569911187215,9,-0.8449974060058665,-4.68499946594239,1.6100015640258718,-0.38499832153321023,4.5600013732910085,3,0.07386671900823649,1.0283694467064886,54.68999862670898,3.842102093058237,55.209999084472656,-2.10639817542825,54.27999877929688,0.07386671900823649
5846,2015-09-11,56.52999877929688,56.540000915527344,55.02999877929688,55.18999862670898,8363100.0,0.020949970557866848,1.2205841516673714,1.3009725637758929,61.12115308248923,45.75397907040991,-1.6202688432204155,-1.3726204475883677,-0.7042483110984179,-3.4537065989169804,29.044287920454526,1.5100021362304616,-0.7285761356784661,1.5239990234375043,-2.501563921455272,5.549561968330281,-0.48878244900888745,3.536780495883896,-9.899408040371135,99.62955061466084,30.952095533209388,2.012781472446389,9,-1.8899974822998118,-5.904998779296882,0.5550012588500906,-1.539999008178718,4.44000244140625,4,0.06262163438828527,-1.5904813805631108,55.36999893188477,1.0283694467064886,54.68999862670898,3.842102093058237,55.209999084472656,0.06262163438828527
5847,2015-09-14,56.290000915527344,56.90999984741211,56.04999923706055,56.540000915527344,5463900.0,-0.004245495647479669,-1.3561552208856327,-0.18656714293441085,70.76064754561597,48.63664079038733,-1.4268533842787008,-1.2610728352777727,-0.40773457220348064,-3.119396096430094,30.26508544145911,0.8600006103515625,-0.43967029803581426,1.3245010375976562,-2.6279936950289766,5.276995770224289,-0.6517463287156602,3.3007484039109727,-9.064845566005502,75.9690151715654,4.933415164797864,1.9762473663133169,9,-1.4650001525878906,-6.225000381469727,0.8374996185302734,-1.3000011444091797,4.5900001525878835,0,0.07550186411220428,1.2205841516673714,56.52999877929688,-1.5904813805631108,55.36999893188477,1.0283694467064886,54.68999862670898,0.07550186411220428
5848,2015-09-15,56.90999984741211,57.209999084472656,56.11999893188477,56.43000030517578,6741300.0,0.011014370612911772,1.018522508521259,-1.9199981689453125,70.49296107611019,51.854813073961836,-1.901977087149234,-2.0516297965008334,-0.96510459692783,-3.6579238400629137,31.008537635132594,1.0900001525878835,-0.39898679300709716,1.9860000610351562,-1.859825950917397,5.83182607298771,0.06308705505887957,3.908913067011433,-8.910056938059043,89.5833498901949,16.00603559632185,1.9229130059762778,9,-1.4300003051757812,-6.844999313354492,0.2049999237060547,-1.7950000762939453,3.6199989318847727,1,0.05710771408740012,-1.3561552208856327,56.290000915527344,1.2205841516673714,56.52999877929688,-1.5904813805631108,55.36999893188477,0.05710771408740012
5849,2015-09-16,57.2599983215332,57.349998474121094,56.209999084472656,56.83000183105469,6593400.0,0.006150034704964336,2.737722551232904,0.8958268761573246,64.12671330745127,53.90740753032603,-1.8579093497518926,-2.57873406847078,-1.2493725232843431,-3.962069616269787,31.547733918012,1.1399993896484375,-0.3622245108894262,2.3644987106323256,-1.3982016135340771,6.127199034798728,0.48314854854912426,4.245848872715527,-8.339049794668178,97.01985918446229,23.116495163079307,1.8813501620832025,9,-1.664999008178711,-7.194997787475586,-0.33499813079833984,-2.049999237060547,4.230003356933594,2,0.027244174275575572,1.018522508521259,56.90999984741211,-1.3561552208856327,56.290000915527344,1.2205841516673714,56.52999877929688,0.027244174275575572
5850,2015-09-17,57.27999877929688,58.099998474121094,57.040000915527344,57.31999969482422,7525300.0,0.00034929197258048994,-3.076940006162243,-0.09302614419671701,56.84860280260564,55.38780911773337,-1.7447149698654911,-2.7649081226066485,-1.1701392087136782,-3.9201474150357356,32.527933159204515,1.05999755859375,-0.18508954922289433,2.3999992370605554,-1.3182569554490726,6.118255429570183,0.5408711408057414,4.259127333315369,-7.347564258761132,73.28990956557196,2.3539069916464683,1.8591280962548127,9,-1.30999946594239,-7.204999923706062,-0.4824981689453196,-2.069999694824226,5.33000183105468,3,0.04207402057911991,2.737722551232904,57.2599983215332,1.018522508521259,56.90999984741211,-1.3561552208856327,56.290000915527344,0.04207402057911991
5851,2015-09-18,56.84000015258789,57.63000106811523,56.27999877929688,56.4900016784668,16268000.0,-0.00768154043446001,-2.506479995244068,-8.749761586879297,56.15462766126712,57.11748020538326,-1.0813853809958047,-2.3650451805103216,-0.6552506697428839,-3.4160046169466085,34.57708327158554,1.3500022888183452,0.17202738252593974,1.9085006713867188,-1.8916223847909635,5.708623727564401,0.00843914329787765,3.80856219947556,-5.764106678550192,38.536644367736955,-28.114718829910487,1.9000615280888407,9,-0.625,-6.76500129699707,-0.11499977111816406,-1.6300010681152344,6.590000152587891,4,0.054363127098746133,-3.076940006162243,57.27999877929688,2.737722551232904,57.2599983215332,1.018522508521259,56.90999984741211,0.054363127098746133
5852,2015-09-21,57.540000915527344,57.84000015258789,56.959999084472656,57.20000076293945,6220100.0,0.012315284325480125,-1.1463348824659587,0.971433242506812,64.72426585879174,59.510823475212035,-1.4196113234423677,-2.840514432140111,-1.2874471163664936,-4.047778234488867,34.72532325260078,1.0,0.3571776627901073,2.3735013961792006,-1.4631597710517,6.210162563410101,0.45517081256375036,4.291831979794651,-5.480732741477972,71.71728848173076,5.212015294931945,1.9183305836154514,9,-1.3250007629394531,-7.465002059936523,-0.6725006103515625,-2.3300018310546875,5.1699981689453125,0,0.05961070995134787,-2.506479995244068,56.84000015258789,-3.076940006162243,57.27999877929688,2.737722551232904,57.2599983215332,0.05961070995134787
5853,2015-09-22,57.11999893188477,57.25,56.70000076293945,56.849998474121094,8585100.0,-0.007299304431002018,1.075458661119788,0.794118637031739,70.52154548077101,62.61720645623187,-0.7824685197061783,-1.9884785819927089,-0.8395521833089958,-3.5442138967789987,32.08861954548472,0.8400001525878906,0.6442649732249563,1.614499473571783,-1.5690932330457557,4.798092180189322,0.02270312026301724,3.206295826880549,-4.2150285158253595,48.1481556235522,-20.298139025244495,1.591796353308768,9,-0.9049987792968821,-7.045000076293952,-0.17749881744385476,-1.9099998474121165,6.38999938964843,1,0.06582636916212548,-1.1463348824659587,57.540000915527344,-2.506479995244068,56.84000015258789,-3.076940006162243,57.27999877929688,0.06582636916212548
5854,2015-09-23,57.790000915527344,57.93000030517578,57.04999923706055,57.15999984741211,6829200.0,0.011729726823726638,-1.0705851729848355,2.3333333333332718,66.3648301670028,64.56837188690055,-1.080072288958597,-2.245947824471486,-1.4749125152153084,-4.137245816956806,29.713242688356466,0.8800010681152344,1.0713706656489705,1.9495014190673814,-0.63059687590723,4.529599714041993,0.6594522715800792,3.2395505665546835,-4.157726571339296,82.96716425418458,14.180765578717626,1.2900491474873053,9,-1.2250022888183594,-7.715002059936523,-0.6675004959106445,-2.5800018310546875,4.709999084472656,2,0.04741300952347527,1.075458661119788,57.11999893188477,-1.1463348824659587,57.540000915527344,-2.506479995244068,56.84000015258789,0.04741300952347527
5855,2015-09-24,58.36999893188477,58.540000915527344,57.16999816894531,57.38000106811523,10027300.0,0.01003630398285038,1.0601516698599176,1.5714225163638351,73.77261835175466,65.97409025015226,-1.329588485185397,-2.6125674789603863,-1.9995974736653537,-4.6386744357518594,27.39467240347112,1.3700027465820312,1.4212085980937843,2.308999443054205,-0.3470756160208808,4.965074502129291,0.9809619135166585,3.6370369725917513,-4.112243209506097,92.47779544464841,20.995013619612024,1.3280375295375442,9,-1.0749988555908274,-8.074998855590827,-1.2649984359741282,-3.1599998474121165,4.200000762939446,3,0.05345216384572726,-1.0705851729848355,57.790000915527344,1.075458661119788,57.11999893188477,-1.1463348824659587,57.540000915527344,0.05345216384572726
5856,2015-09-25,57.9900016784668,58.959999084472656,57.7400016784668,58.91999816894531,10627000.0,-0.006510146657042415,1.4158404622967538,-0.9393924214517324,74.05969633803664,66.34065122708789,-0.8054075560269851,-2.183870488426628,-1.580457545824494,-4.164913948930604,25.970182565569534,1.2199974060058594,1.8487754447214542,1.8270021438598647,-0.9643619241578918,4.618366211877621,0.43132010985098646,3.222684177868743,-3.047086725184336,57.07972891998413,-16.292790842555668,1.395682034008878,9,-0.45000267028808594,-7.485002517700195,-1.1650009155273438,-2.7800025939941406,4.25,4,0.07966888770759062,1.0601516698599176,58.36999893188477,-1.0705851729848355,57.790000915527344,1.075458661119788,57.11999893188477,0.07966888770759062
5857,2015-09-28,55.77000045776367,58.43000030517578,55.61999893188477,58.0099983215332,11548100.0,-0.0382824824357173,-1.212598709010799,2.408608942832649,53.1111200591702,64.40933555853901,1.4897362136151955,0.04970532649110737,0.6553087727476097,-1.8554425666798267,24.875877501834477,2.8100013732910085,2.044921456472437,-0.3999990463256822,-3.1864330767746765,2.386434984123312,-1.7932160615501829,0.9932179688988185,3.1899986267089844,4.4910634438946255,-65.01549597761476,1.3932170152244971,9,1.519998550415039,-5.26500129699707,1.0550003051757812,-0.5600013732910156,7.029998779296875,0,0.13734982579412502,1.4158404622967538,57.9900016784668,1.0601516698599176,58.36999893188477,-1.0705851729848355,57.790000915527344,0.13734982579412502
5858,2015-09-29,55.72000122070313,56.29999923706055,54.81000137329102,55.849998474121094,9392100.0,-0.0008965256706140456,1.8932031643506722,0.05803454347907217,56.03753342334182,63.51053779363795,1.5122071787408586,0.18893801487648432,0.7040534206118352,-1.7220617656716755,23.66849678755933,1.4899978637695241,1.9029799445379822,-0.5004983901977482,-3.21109791186975,2.2101011314742536,-1.8557981510337456,0.8548013706382491,3.239997863769524,21.927719260187352,-48.97602775692578,1.3552997608360007,9,1.1649990081787038,-5.2150020599365305,-0.07000160217285867,-0.23000144958496804,6.239997863769524,1,0.12544863084411317,-1.212598709010799,55.77000045776367,1.4158404622967538,57.9900016784668,1.0601516698599176,58.36999893188477,0.12544863084411317
5859,2015-09-30,56.84000015258789,56.9000015258789,55.61000061035156,56.4000015258789,9799600.0,0.02010048290287214,3.607134828781912,-3.3846763307708247,58.193992591741996,63.660025547986436,0.3647204724590054,-0.7041066073824425,-0.4038891568381189,-2.7581857671759167,21.86161027975104,1.2900009155273366,1.661351049923283,0.45250053405762003,-1.945954851788379,2.850955919903619,-0.746727158865383,1.651728226980623,1.9539990234374969,48.91566021415621,-21.088326789190184,1.1992276929229995,9,0.04500007629394531,-1.835000991821289,-6.465000152587891,-6.155000686645508,5.4399986267089915,2,0.1173469062462984,1.8932031643506722,55.72000122070313,-1.212598709010799,55.77000045776367,1.4158404622967538,57.9900016784668,0.1173469062462984
5860,2015-10-01,57.47999954223633,57.5,55.88999938964844,56.9900016784668,8497100.0,0.011259665516015982,5.075487994472275,1.1136349843510047,55.62131085744979,63.60076812534007,-0.27259118975817387,-1.2324498298260096,-1.0399432797876287,-3.3052663642046554,20.329698430387786,1.6100006103515625,1.3903246810700836,0.9814998626709013,-1.402687994973789,3.3656877203155915,-0.21059406615144383,2.1735937914932464,1.1546397216796862,64.33734075928137,-1.839931035752926,1.1920939288223436,10,-0.5949993133544922,-2.364999771118164,-7.104999542236328,-6.795000076293945,4.490001678466804,3,0.08733473378118206,3.607134828781912,56.84000015258789,1.8932031643506722,55.72000122070313,-1.212598709010799,55.77000045776367,0.08733473378118206
5861,2015-10-02,58.08000183105469,58.09000015258789,56.540000915527344,56.9900016784668,9036800.0,0.010438453263686531,1.7927994803748724,2.22449980537174,60.15891834034211,63.093507289956776,-0.7579032397817755,-1.650059107983651,-1.6247560388377025,-3.81127063304303,18.84383683564343,1.5499992370605469,1.2575413683391332,1.4120019912719712,-0.912084141667421,3.7360881242113635,0.24995892480227155,2.574045057741671,0.40165191723632887,90.33153101128497,24.34389650519958,1.162043066469698,10,-1.1950016021728516,-2.230001449584961,-7.7050018310546875,-7.395002365112305,3.259998321533203,4,0.07730712331639045,5.075487994472275,57.47999954223633,3.607134828781912,56.84000015258789,1.8932031643506722,55.72000122070313,0.07730712331639045
5862,2015-10-05,59.040000915527344,59.18000030517578,58.06999969482422,58.4900016784668,8199000.0,0.01652890933552542,1.6747066582712486,0.5045863853823621,61.63935301050564,62.10659701548285,-1.6570027373616014,-2.355957565765948,-2.5816308127519534,-4.6688190224362245,16.92225531231526,1.1100006103515625,1.2687965502956118,2.1340009689331083,-0.13466414749584033,4.402666085362057,0.999668410718634,3.2683335271475826,-4.229999542236321,96.79635185658829,32.3974454725429,1.134332558214474,10,-2.0450000762939453,-3.0799999237060547,-8.665000915527344,-8.355001449584961,3.1399993896484375,0,0.0542005540873538,1.7927994803748724,58.08000183105469,5.075487994472275,57.47999954223633,3.607134828781912,56.84000015258789,0.0542005540873538
5863,2015-10-06,58.68999862670898,59.13999938964844,58.22000122070313,58.81999969482422,5538000.0,-0.0059282229571632206,1.3896042130085868,-0.23636590626930318,57.8142080147818,61.15652788745829,-1.1855487688191317,-1.8254675496411394,-2.222513054222283,-4.232849338834058,15.369967842644385,0.9199981689453054,1.3187835735968463,1.6099987030029226,-0.6447370955246612,3.8647345015305063,0.48263080373913425,2.737366602266711,-3.792597274780256,86.27446161473885,24.927775266506416,1.1273678992637912,10,-1.6949977874755788,-2.729997634887688,-8.314998626708977,-8.004999160766594,3.1800003051757955,1,0.07002897779045392,1.6747066582712486,59.040000915527344,1.7927994803748724,58.08000183105469,5.075487994472275,57.47999954223633,0.07002897779045392
5864,2015-10-07,58.77999877929688,58.83000183105469,57.9000015258789,58.61999893188477,8138300.0,0.0015334836376523775,6.153684766502302,-1.2307579447753076,58.13448916162728,59.41895797744414,-1.2520119440019926,-1.6794507341265188,-2.30732204868044,-4.2393180737543545,14.066878023026803,0.9300003051757884,1.222139182372338,1.4954988479614357,-0.5814267175635166,3.572424413486388,0.457036065198956,2.5339616307239154,-3.7969454483032195,87.84190229276018,26.84905631406575,1.0384627827624766,10,-1.7849979400634837,-2.819997787475593,-8.404998779296882,-8.0949993133545,2.2900009155273366,2,0.05410004034052163,1.3896042130085868,58.68999862670898,1.6747066582712486,59.040000915527344,1.7927994803748724,58.08000183105469,0.05410004034052163
5865,2015-10-08,59.459999084472656,59.709999084472656,58.38999938964844,58.77999877929688,6834800.0,0.011568566167022176,1.2372870397310316,4.2500059604701175,63.84777023754749,58.284299521834235,-1.9681027718541984,-2.1474274824252575,-2.9860504987069305,-4.83705229878025,12.685099357448914,1.3199996948242188,1.125804515844031,1.970999145507811,-0.11760509749467474,4.059603388510297,0.9266970240065717,3.0153012670090504,-4.393006813995349,92.11356011340608,27.11193159922449,1.0443021215012422,10,-2.1999988555908203,-2.729999542236328,-9.317499160766602,-8.774999618530273,0.2800025939941406,3,0.047426837171960834,6.153684766502302,58.77999877929688,1.3896042130085868,58.68999862670898,1.6747066582712486,59.040000915527344,0.047426837171960834
5866,2015-10-09,60.06999969482422,60.11000061035156,59.29999923706055,59.47000122070313,7969900.0,0.010259008068347786,1.3823559110951542,0.8823503012487506,63.50052314669684,59.43867764267053,-2.5166836343745373,-2.612569878258782,-3.6053957256104923,-5.364236605281185,11.763783737052085,0.8100013732910156,1.0645728267921015,2.4039997100830064,0.07179642879802373,4.736202991367989,1.2378980694405115,3.5701013507255013,-4.817287151787099,98.19000307247238,32.63179147722455,1.1661016406424927,10,-2.6099987030029297,-3.094999313354492,-10.137499809265137,-9.385000228881836,0.6100006103515625,4,0.03162979083621709,1.2372870397310316,59.459999084472656,6.153684766502302,58.77999877929688,1.3896042130085868,58.68999862670898,0.03162979083621709
5867,2015-10-12,60.540000915527344,60.88999938964844,60.040000915527344,60.349998474121094,6430300.0,0.00782422545515038,-1.0987679903549092,0.3166715410144615,68.1528729483351,60.78482647878089,-2.502018136708685,-2.8963434667876413,-4.07528180919109,-5.74162054223428,11.132438335510798,0.8499984741210938,0.8992441019971267,2.661500930786133,0.0945264429152175,5.228475418657048,1.3780136868506787,3.944988174721587,-4.99585108845136,88.29435705081592,19.685656630789026,1.2834872439354568,10,-2.2900009155273438,-3.1750011444091797,-10.607501029968262,-9.855001449584961,0.009998321533203125,0,0.013214390897958506,1.3823559110951542,60.06999969482422,1.2372870397310316,59.459999084472656,6.153684766502302,58.77999877929688,0.013214390897958506
5868,2015-10-13,60.15999984741211,60.75,60.02000045776367,60.34000015258789,6262800.0,-0.00627685930572508,-2.1739173701756425,-0.9473578541599743,62.979182117302955,61.31651420384322,-1.59354860897961,-2.3825300297644603,-3.70796068106263,-5.2750618024295335,10.625080557582473,0.7299995422363281,0.7485123847874746,2.118999862670897,-0.5969791585997939,4.834978883941588,0.7610103520355551,3.476989373306239,-4.18818205533033,75.58528214745927,8.429608064196742,1.357989510635344,10,-1.7700004577636719,-2.549999237060547,-7.977499961853027,-9.475000381469727,1.6399993896484375,1,0.0335771353538421,-1.0987679903549092,60.540000915527344,1.3823559110951542,60.06999969482422,1.2372870397310316,59.459999084472656,0.0335771353538421
5869,2015-10-14,58.81999969482422,60.16999816894531,58.43000030517578,60.0,8365600.0,-0.022273938763075485,1.2894759297090284,6.555546136565931,52.27502839807835,60.94470504169084,0.06353203099818217,-0.969366026493617,-2.412914228831731,-3.857812298852423,9.847587755655177,1.7399978637695312,0.9386600905078524,0.7009996414184556,-2.010138066748368,3.4121373495852794,-0.6545692126649527,2.056568495501864,-2.4547273749371072,17.20001220703125,-44.821282813875655,1.35556885408341,10,-0.10499954223632812,-1.2099990844726562,-6.5824995040893555,-8.135000228881836,2.6399993896484375,2,0.051853098484951676,-2.1739173701756425,60.15999984741211,-1.0987679903549092,60.540000915527344,1.3823559110951542,60.06999969482422,0.051853098484951676
5870,2015-10-15,59.68999862670898,59.83000183105469,58.08000183105469,58.95000076293945,9745900.0,0.014790869370937987,2.4313581761335588,-0.6271166715158508,58.18880611056881,60.72580368282714,-0.5140711212513978,-1.7387004713471441,-3.328677922228273,-4.6344996622959584,9.51461860439236,1.75,1.1524178205419702,1.45049858093261,-1.3172662349507007,4.218263396815921,0.06661617299095468,2.8343809888742655,-2.962748141240958,57.29530941158557,-5.130013698091524,1.3838824079416556,10,-0.2949981689453054,-2.0799980163574148,-7.084998130798333,-9.004999160766594,2.3000030517578196,3,0.02311946892050587,1.2894759297090284,58.81999969482422,-2.1739173701756425,60.15999984741211,-1.0987679903549092,60.540000915527344,0.02311946892050587
5871,2015-10-16,59.93000030517578,60.290000915527344,59.459999084472656,59.959999084472656,12860800.0,0.004020802211233576,1.4057938965059709,-0.040539007969647683,74.76188811045903,62.18386313837752,-0.5185884294088652,-1.829117415654622,-3.5552156317745016,-4.79082221833886,8.775367392105915,0.8300018310546875,1.2870303873192555,1.5360002517700195,-1.2477596437307668,4.319760147270806,0.14412030401962994,2.927880199520409,-2.8697299073733262,65.83630183105628,-3.7554952329557807,1.3918799477503923,10,-0.5349998474121094,-2.0799999237060547,-7.324999809265137,-9.245000839233398,2.7099990844726562,4,-0.0031703424952690407,2.4313581761335588,59.68999862670898,1.2894759297090284,58.81999969482422,-2.1739173701756425,60.15999984741211,-0.0031703424952690407
5872,2015-10-19,60.97000122070313,61.290000915527344,59.86999893188477,60.13000106811523,8117200.0,0.0173535943639489,-1.0882314167346971,-28.001144455748186,77.9552506688918,64.42175676661196,-1.4036354427192705,-2.7394276928413817,-4.568422980726275,-5.743759722086125,8.314373355148664,1.420001983642571,1.453157617270243,2.404501152038584,-0.5735762345275361,5.3825785386047045,0.9154624587555205,3.893539845321648,-3.6033525035529976,90.03115931178586,13.8149074195384,1.4890386932830606,10,-1.375000000000007,-2.9200000762939524,-8.337500572204597,-10.28500175476075,0.9899978637695241,0,-0.004756452513057785,1.4057938965059709,59.93000030517578,2.4313581761335588,59.68999862670898,1.2894759297090284,58.81999969482422,-0.004756452513057785
5873,2015-10-20,60.88000106811523,61.36000061035156,60.56000137329102,61.22000122070313,6089100.0,-0.001476138277611616,1.5806471460477594,-0.40476201288823493,74.16266108638442,66.20266475825164,-1.0843446907687877,-2.480469447859214,-4.422141369438073,-5.56873065502532,7.725944088898943,0.7999992370605398,1.5396780222656048,2.12650089263915,-0.9407471078567013,5.193748893135002,0.5928768923912244,3.660124892887076,-3.121017131127374,85.36586216842338,5.460962038231571,1.5336240002479244,10,-1.1599998474121023,-2.795000076293938,-8.435000419616692,-10.195001602172844,1.30999755859375,1,-0.005420529324325352,-1.0882314167346971,60.97000122070313,1.4057938965059709,59.93000030517578,2.4313581761335588,59.68999862670898,-0.005420529324325352
5874,2015-10-21,60.52999877929688,61.11999893188477,60.15999984741211,61.06999969482422,6055300.0,-0.005749051949370809,1.9999999999999556,1.5882372740633488,68.89711912758419,66.76370352381127,-0.5140581242318518,-2.0181394226056923,-4.021343247076736,-5.139022960412838,7.422974336935356,0.9599990844726634,1.5360361635377373,1.6394987106323313,-1.4906698054089134,4.769667226673576,0.07441445261171253,3.20458296865295,-2.338892841505384,74.69505670875263,-6.882476453942857,1.5650842580206212,10,-0.8099975585937571,-2.444997787475593,-7.7574987411499094,-9.8449993133545,1.6500015258788991,2,0.020981339556842116,1.5806471460477594,60.88000106811523,-1.0882314167346971,60.97000122070313,1.4057938965059709,59.93000030517578,0.020981339556842116
5875,2015-10-22,61.4900016784668,61.709999084472656,60.16999816894531,60.959999084472656,9182000.0,0.01585995239600546,2.17526811101192,-0.9814846211447027,70.22535643386485,67.5109072223855,-1.2916539726944336,-2.880077912090286,-4.919314916348469,-6.005104969066579,7.578944842719102,1.5400009155273438,1.6359967253117418,2.4435014724731445,-0.8823162675220502,5.769319212468339,0.7805926024755507,4.106410342470738,-2.9186283799680908,90.22233751085069,9.349275927992423,1.6629088699975967,10,-1.595001220703125,-3.230001449584961,-8.660001754760742,-10.805002212524414,-0.10000228881835938,3,-0.00048792638112171716,1.9999999999999556,60.52999877929688,1.5806471460477594,60.88000106811523,-1.0882314167346971,60.97000122070313,-0.00048792638112171716
5876,2015-10-23,62.61000061035156,62.79999923706055,61.61999893188477,62.11000061035156,8206000.0,0.018214325927998543,1.681827245693264,0.9433916091465916,70.7799468874066,67.80280432672677,-2.2500838774616128,-3.8327169136621535,-5.97814092260068,-7.029943946110116,8.190081246620712,1.30999755859375,1.7699111108316146,3.332500457763672,-0.3109559340384962,6.97595684956584,1.5107722618625914,5.154228653664752,-3.5992197018165015,93.51540590718177,14.051087175019504,1.8217281959010831,10,-2.1700000762939453,-3.8050003051757812,-9.587501525878906,-11.92500114440918,-1.2400016784667898,4,-0.009902554317852252,2.17526811101192,61.4900016784668,1.9999999999999556,60.52999877929688,1.5806471460477594,60.88000106811523,-0.009902554317852252
5877,2015-10-26,63.43000030517578,63.84000015258789,62.97000122070313,62.97999954223633,9751700.0,0.013096944367201324,-2.7021435470388053,0.9000015258789062,76.15892366697307,69.2672200544679,-2.9245762688011183,-4.268260569913792,-6.734237450761114,-7.742662522271345,7.991123272873829,1.2299995422363281,1.8212559887515525,3.7695001602172837,0.06851587293105155,7.470484447503516,1.9190080165741676,5.6199923038604,-3.8129444640766437,88.8587007225119,9.832161949359318,1.850492143643115,10,-2.469999313354492,-4.104999542236328,-10.285000801086426,-12.745000839233398,-2.209999084472649,0,-0.012454688818011594,1.681827245693264,62.61000061035156,2.17526811101192,61.4900016784668,1.9999999999999556,60.52999877929688,-0.012454688818011594
5878,2015-10-27,62.709999084472656,63.40999984741211,62.18999862670898,63.36999893188477,8973200.0,-0.011351114886316238,2.2972931175800633,-1.466663840969795,70.27861827005822,71.26761892913233,-2.016918812393044,-3.159737259729468,-5.978014368424404,-6.925982334254428,7.24882453849572,1.240001678466804,1.8272478765291496,2.6999990463256864,-0.7455476081340535,6.145545700785426,0.9772257190958129,4.42277237355556,-2.3328132673055464,69.29345178243788,-8.262001986633734,1.72277332722987,10,-1.7499980926513672,-3.384998321533203,-9.5649995803833,-12.024999618530273,-3.1599998474121094,1,-0.01195981519613365,-2.7021435470388053,63.43000030517578,1.681827245693264,62.61000061035156,2.17526811101192,61.4900016784668,-0.01195981519613365
5879,2015-10-28,63.5099983215332,63.52000045776367,62.41999816894531,63.11000061035156,9627300.0,0.012757124043055956,4.238081397989119,-0.6060572782706637,70.64217900285227,72.65132702827493,-2.3263160612734595,-3.6200159073907443,-6.734650284318974,-7.613130827773659,6.8478130718302745,1.1000022888183594,1.7693946086584376,3.1664983749389677,-0.2783346966826272,6.611331446560563,1.4440818391281738,4.888914910749762,-2.5095059239903534,91.00812935454734,14.662391406710796,1.7224165358107975,10,-1.8599987030029297,-4.18499755859375,-10.364998817443848,-12.82499885559082,-1.7599983215332031,2,-0.020784124227833267,2.2972931175800633,62.709999084472656,-2.7021435470388053,63.43000030517578,1.681827245693264,62.61000061035156,-0.020784124227833267
5880,2015-10-29,62.5,63.5,61.709999084472656,63.41999816894531,14839100.0,-0.015902981392313498,2.314810890235804,-2.3000085831179606,61.90009161245391,71.22223852849659,-0.9787244076135266,-2.334331012960483,-5.68439369743885,-6.495168876226515,6.605425180230945,1.7999992370605469,1.7882556868256358,1.9055000305175795,-1.389104599340449,5.200104660375608,0.2581977155885653,3.552802345446594,-0.9883962065490408,39.63966595642293,-32.540772378466585,1.6473023149290131,10,-0.6450004577636719,-3.174999237060547,-9.180001258850098,-11.815000534057617,-0.6100006103515625,3,-0.005119995117187526,4.238081397989119,63.5099983215332,2.2972931175800633,62.709999084472656,-2.7021435470388053,63.43000030517578,-0.005119995117187526
5881,2015-10-30,62.56999969482422,64.0,62.2599983215332,63.68999862670898,16822300.0,0.0011199951171874112,1.0,1.2173925663012213,60.34657342374537,69.26571883459142,-0.7094661611687201,-2.161526707637293,-5.655108225921936,-6.474064012615692,6.7849761122926315,1.7400016784667969,2.0478690112940825,1.750999832153319,-1.432192463391516,4.934192127698154,0.15940368438090502,3.3425959799257328,-0.8600006103515625,37.554596791657644,-31.241381568682982,1.5915961477724156,10,-0.48999977111816406,-3.164999008178711,-8.774999618530273,-11.885000228881836,-0.4099998474121094,4,-0.01885888302590788,2.314810890235804,62.5,4.238081397989119,63.5099983215332,2.2972931175800633,62.709999084472656,-0.01885888302590788
5882,2015-11-02,62.2400016784668,63.099998474121094,62.11999893188477,63.0099983215332,8547200.0,-0.005274061338771618,1.0631635586822639,0.6874976583867265,60.65574475303359,67.76495035310799,-0.2015707725105358,-1.6648588236361945,-5.131865938936542,-6.050762067702088,7.477708087887381,0.979999542236321,2.181950266075134,1.2610017776489286,-1.8668963333882687,4.388899888686126,-0.30294727786967,2.8249508331675273,1.7599983215332031,23.144208825440188,-42.94261695242626,1.5639490555185995,11,-0.1600017547607422,-2.835000991821289,-8.21750259399414,-11.555002212524414,-1.0600013732910156,0,-0.0139781928521866,1.0,62.56999969482422,2.314810890235804,62.5,4.238081397989119,63.5099983215332,-0.0139781928521866
5883,2015-11-03,62.79999923706055,62.97999954223633,61.6500015258789,62.0,8847700.0,0.008997389837595238,1.2931003298398278,-1.0389645776566758,72.16035492828752,68.1275321087417,-0.5147015416097673,-2.0038988255208423,-5.407532925356264,-6.5154874904201705,8.08926428167151,1.329998016357429,2.1768672746083837,1.6154993057250948,-1.417814075130309,4.6488126865804915,0.09884261529740002,3.1321559961527896,1.2000007629394531,48.93610459095071,-22.37064712519264,1.5166566904276984,11,-0.7150001525878906,-3.394998550415039,-8.90250015258789,-12.114999771118164,-0.9300003051757741,1,-0.025159204387776524,1.0631635586822639,62.2400016784668,1.0,62.56999969482422,2.314810890235804,62.5,-0.025159204387776524
5884,2015-11-04,61.959999084472656,63.040000915527344,61.34000015258789,63.040000915527344,9085100.0,-0.013375798770586256,2.1481442235691377,-1.3500035762820972,62.68156572211364,67.28933314076934,0.6140499819785674,-0.9628095868238802,-4.311279236120384,-5.578384357039283,8.533485955007695,1.7000007629394531,2.014171508379249,0.6164991378784208,-2.212629642471825,3.4456279182286735,-0.798065252296702,2.0310635280535436,1.9460009765625017,23.30823185903402,-47.71488964903013,1.4145643901751257,11,0.7100009918212891,-2.154998779296875,-8.264999389648438,-11.274999618530273,-2.1399993896484375,2,-0.03889606008751645,1.2931003298398278,62.79999923706055,1.0631635586822639,62.2400016784668,1.0,62.56999969482422,-0.03889606008751645
5885,2015-11-05,62.27999877929688,62.459999084472656,62.0099983215332,62.16999816894531,6145000.0,0.005164617487936951,-1.0930253189262078,-0.10185224430975948,63.01217492691667,66.42624736738158,0.4670068524238502,-1.1180317109552718,-4.458546376193809,-5.809611496104196,8.81137914636216,0.5,1.9444511117486911,0.7954988479614329,-1.9170719085129306,3.5080696044357964,-0.5607865302757489,2.1517842261986146,1.4720412872314412,35.338296264321514,-34.839717004714814,1.3562853782371802,11,0.3900012969970632,-2.3349990844726634,-6.334999084472663,-11.5949993133545,-2.3600006103515696,3,-0.008509935608301045,2.1481442235691377,61.959999084472656,1.2931003298398278,62.79999923706055,1.0631635586822639,62.2400016784668,-0.008509935608301045
5886,2015-11-06,61.97000122070313,62.2400016784668,61.61000061035156,62.04999923706055,6616300.0,-0.004977481770548797,1.7391178153532305,-0.7272506588984874,56.02409970796868,64.18904470526998,0.7561953822923115,-0.6939727602808432,-4.040010607568128,-5.416053903376394,8.784903881836929,0.6699981689453196,1.9644676370465817,0.3905012130737404,-2.2454881971018565,3.0264906232493303,-0.9274934920140581,1.708495918161539,1.637316450988763,35.795549371116614,-30.554609103384145,1.3179947050877958,11,0.6999988555908132,-1.7000007629394602,-5.970001220703132,-11.28500175476075,-1.990001678466804,4,-0.0012909767545392636,-1.0930253189262078,62.27999877929688,2.1481442235691377,61.959999084472656,1.2931003298398278,62.79999923706055,-0.0012909767545392636
5887,2015-11-09,61.34000015258789,61.97000122070313,60.86000061035156,61.75,6838300.0,-0.010166226491936325,1.6117591092481207,5.125125172858211,52.60180585426819,62.224954436848876,1.1829526298887814,-0.0010168925794289407,-3.2962380491938603,-4.7191993109676815,8.430010636536183,1.1100006103515696,1.882229136600941,-0.2794998168945284,-2.8730096390738993,2.3140100052848354,-1.5762547279842067,1.01725509419515,2.131278467957763,22.018324543198815,-40.194535855556964,1.2967549110896819,11,1.0900001525878906,-0.3899993896484375,-4.972499847412109,-10.655000686645508,-0.9900016784667969,0,0.013368107153316044,1.7391178153532305,61.97000122070313,-1.0930253189262078,62.27999877929688,2.1481442235691377,61.959999084472656,0.013368107153316044
5888,2015-11-10,62.18000030517578,62.31999969482422,61.209999084472656,61.540000915527344,6689000.0,0.013694166131371421,1.4130496077488266,-1.5609747020348161,58.84245740252068,60.91387425903425,0.29040514013755825,-0.7187763823691569,-3.9807011633305507,-5.483908577528027,7.977960136533041,1.1100006103515625,1.723425825411475,0.4595003128051758,-2.0506849442201656,2.969685569830517,-0.7955923157074949,1.7145929413178465,1.0823760745543467,60.550436240318895,-0.08006054975132315,1.2550926285126693,11,0.25,-1.2299995422363281,-5.7024993896484375,-11.495000839233398,-2.6599998474121094,1,-0.016082341510004206,1.6117591092481207,61.34000015258789,1.7391178153532305,61.97000122070313,-1.0930253189262078,62.27999877929688,-0.016082341510004206
5889,2015-11-11,61.86999893188477,62.56999969482422,61.81000137329102,62.54999923706055,4437300.0,-0.004985547953836322,1.1111028694951695,-1.0625014901175294,52.18892611786549,59.83485587074665,0.38365328541772215,-0.17767013609017823,-3.4765503028177704,-5.099175598156087,8.401206426111962,0.759998321533196,1.4094833376094726,-0.00300102233885724,-2.1093431151291497,2.1033410704514353,-1.056172068734007,1.0501700240562926,1.2001873862950703,59.06426095220291,2.087006139818932,1.053171046395147,11,0.5600013732910085,-0.9199981689453196,-5.392498016357429,-11.18499946594239,-3.25,2,0.0,1.4130496077488266,62.18000030517578,1.6117591092481207,61.34000015258789,1.7391178153532305,61.97000122070313,0.0
5890,2015-11-12,61.06999969482422,61.6500015258789,60.75,61.34000015258789,6793800.0,-0.012930325696971612,1.0224680573831435,0.3970593185158632,40.789460475413904,57.66184332093204,1.0722316834585968,0.7705212803905539,-2.544433384743101,-4.231850752826169,8.865447611778722,1.1199989318847727,1.1625842820577788,-0.8720003128051772,-2.7559105955947203,1.0119099699843659,-1.8139554541999487,0.06995482858959434,1.823371766729359,17.582403762717405,-33.33658305510103,0.9419551413947728,11,0.8549995422363281,-0.029998779296875,-4.592498779296875,-10.385000228881836,-1.529998779296875,3,-0.020468315150588445,1.1111028694951695,61.86999893188477,1.4130496077488266,62.18000030517578,1.6117591092481207,61.34000015258789,-0.020468315150588445
5891,2015-11-13,59.7400016784668,61.349998474121094,59.61000061035156,60.88999938964844,8821600.0,-0.02177825483876894,-1.4680823433606676,4.259243560943218,29.19953638695779,54.16670905803473,2.188748506499792,2.1982612401299804,-1.0766727949542627,-2.835030970369502,9.784372230117985,1.7399978637695312,0.7939100077124053,-2.1924983978271513,-4.1205276149378705,-0.2644691807164321,-3.156513006382511,-1.2284837892717917,2.9390326369314224,4.391929335288796,-40.004200723396465,0.9640146085553603,11,1.5849990844726562,1.2999992370605469,-2.745001792907715,-8.860002517700195,0.25,4,0.003012997747259716,1.0224680573831435,61.06999969482422,1.1111028694951695,61.86999893188477,1.4130496077488266,62.18000030517578,0.003012997747259716
5892,2015-11-16,60.68000030517578,60.68999862670898,59.5,59.5,8096600.0,0.015734827591205258,-1.01694630330067,-1.0260892640936758,38.83387623243413,50.46376698071769,1.1222042592098518,1.3021862724664786,-1.8519280734978878,-3.707811580340419,10.210421867668012,1.1899986267089773,0.6018425542425376,-1.237999725341794,-3.200560123218523,0.7245606725349347,-2.2192799242801584,-0.25671952640342965,1.630749965616836,38.43649584608006,-2.694200259012355,0.9812801989383647,11,0.5900001525878906,0.3600006103515625,-3.4624996185302734,-9.600000381469727,-0.3400001525878906,0,-0.011535938685216962,-1.4680823433606676,59.7400016784668,1.0224680573831435,61.06999969482422,1.1111028694951695,61.86999893188477,-0.011535938685216962
5893,2015-11-17,60.54999923706055,61.56000137329102,60.43999862670898,60.95000076293945,6695300.0,-0.002142403880379451,-2.6128960807235218,-0.33898425629586526,32.42278853777327,47.10168062690209,1.0051845289228893,1.482189433365086,-1.58527890648665,-3.519447954389655,10.376634027516927,1.1200027465820455,0.41116078447567617,-1.3515007019042997,-3.355908739587747,0.6529073357791475,-2.3537047207460233,-0.3492966830625761,1.3672459958211007,34.20193294581638,-0.5940081257671608,1.0022040188417232,11,0.4850006103515625,0.4900016784667969,-2.742499351501465,-9.079999923706055,-0.22999954223632812,1,-0.003303067967951989,-1.01694630330067,60.68000030517578,-1.4680823433606676,59.7400016784668,1.0224680573831435,61.06999969482422,-0.003303067967951989
5894,2015-11-18,61.79999923706055,61.86999893188477,60.33000183105469,60.65999984741211,7215300.0,0.020644096048723304,1.4062477648236738,-2.84998760228118,45.95842152442665,45.20681913773653,-0.3016164231307954,0.35016628345488243,-2.6645245768678123,-4.6861393550599715,10.731143498964201,1.5399971008300852,0.25967728502416776,-0.16500072479247763,-2.0641687928324757,1.7341673432475204,-1.1145847588124767,0.7845833092275214,-2.299999237060547,97.04642504760297,60.26636936956161,0.9495840340199972,11,-0.7649993896484375,-0.7599983215332031,-3.799999237060547,-10.329999923706055,-1.6100006103515696,2,-0.036893184586474725,-2.6128960807235218,60.54999923706055,-1.01694630330067,60.68000030517578,-1.4680823433606676,59.7400016784668,-0.036893184586474725
5895,2015-11-19,61.459999084472656,61.93000030517578,61.38999938964844,61.79999923706055,5154400.0,-0.005501620659956186,-1.2500059604701619,-0.2982459075638126,43.78498588603573,43.846917601966204,-0.10076167157002658,0.7249732235267174,-2.176122137948525,-4.265079617626469,10.744168197644713,0.5400009155273438,-0.07519313766881908,-0.5035007476806612,-2.404295286526313,1.3972937911649908,-1.4538980171034837,0.4468965217421612,-1.912599105834964,80.65838840834523,42.159691093563595,0.9503972694228254,11,-0.4249992370605469,-0.4199981689453125,-3.2974987030029297,-9.989999771118164,-0.329998016357429,3,-0.04620891953943074,1.4062477648236738,61.79999923706055,-2.6128960807235218,60.54999923706055,-1.01694630330067,60.68000030517578,-0.04620891953943074
5896,2015-11-20,61.9900016784668,62.1500015258789,61.58000183105469,61.959999084472656,8302500.0,0.008623537290745498,2.25711981340812,-0.08824288390983855,48.63088677323311,43.40570437074009,-0.7013872028766457,0.1540378944818812,-2.585900019054236,-4.714428892095732,10.105928259890865,0.6900024414062429,-0.24392833320668217,0.057501792907714844,-1.818965413120452,1.9339689989358817,-0.8807318101063686,0.9957353959217983,-2.3472976867675825,93.96227338552053,51.310425337773154,0.9382336030140842,11,-0.9550018310546875,-0.26000213623046875,-3.4875011444091797,-10.520002365112305,-1.1700019836425781,4,-0.03952251486694991,-1.2500059604701619,61.459999084472656,1.4062477648236738,61.79999923706055,-2.6128960807235218,60.54999923706055,-0.03952251486694991
5897,2015-11-23,62.63999938964844,63.18999862670898,62.099998474121094,62.13999938964844,8493500.0,0.010485524981158845,-2.7586093499249973,16.665225683407503,49.13232162458155,42.326800395413514,-1.2824507918651662,-0.5883440004709755,-3.0979041818170785,-5.284763308940917,8.994611229353254,1.1999969482421804,-0.4355960287966312,0.7469995498657198,-1.027213785190206,2.5212128849216455,-0.1401071176622395,1.6341062173936791,-2.8468575458984446,80.76923589927607,37.304876899083155,0.8871066675279613,11,-1.2950000762939453,-0.8899993896484375,-4.017498970031738,-11.170000076293945,-2.6100006103515554,0,-0.04230520014372108,2.25711981340812,61.9900016784668,-1.2500059604701619,61.459999084472656,1.4062477648236738,61.79999923706055,-0.04230520014372108
5898,2015-11-24,61.959999084472656,62.36999893188477,61.22000122070313,62.06000137329102,7908200.0,-0.01085568824715144,2.1944495954816237,-0.20000457763673296,50.0,42.08358638231735,-0.7117920480440887,0.034348300936585474,-2.3049543397901786,-4.529362816069707,8.26130260652301,1.4199981689453054,-0.5456970969870412,0.10449924468993999,-1.62822496787512,1.837223457255,-0.76186286159259,0.97086135097247,-1.8951086980859415,56.9929748136333,10.525470069965401,0.8663621062825305,11,-0.6149997711181641,-0.20999908447265625,-3.137497901916504,-10.289999008178711,-3.700000762939453,1,-0.02614588372856741,-2.7586093499249973,62.63999938964844,2.25711981340812,61.9900016784668,-1.2500059604701619,61.459999084472656,-0.02614588372856741
5899,2015-11-25,62.18999862670898,62.5,62.0,62.04999923706055,4549900.0,0.0037120649715109977,-3.1667037543313095,-1.399961853900268,49.49832676357495,43.05123819211302,-0.9964091291608881,-0.315804207043918,-2.4282861788225674,-4.682976952433087,7.398241799743352,0.5400009155273438,-0.5725283463222866,0.40049877166747194,-1.158751178753512,1.959748722088456,-0.3791262035430236,1.1801237468779675,-1.8750995810964781,49.238511840099704,1.3069231549302813,0.7796249752104936,11,-0.8449993133544851,-0.43999862670897727,-3.2874975204467702,-10.484998703002923,-3.539997100830078,2,-0.030069126437987093,2.1944495954816237,61.959999084472656,-2.7586093499249973,62.63999938964844,2.25711981340812,61.9900016784668,-0.030069126437987093
5900,2015-11-27,62.18000030517578,62.38000106811523,61.93000030517578,62.18999862670898,2447900.0,-0.00016077057009133977,1.3076772597005475,-0.0714168937329229,51.21106764027262,45.496963886925776,-0.907871237719938,-0.34889677928420326,-2.3101818516655186,-4.580068381016353,7.003163189501171,0.450000762939446,-0.7407202473058163,0.4065004348754897,-1.1284295030285492,1.9414303727795286,-0.36096453407652973,1.1739654038275091,-1.6350932930755633,48.7309821599735,-0.7053414711003967,0.7674649689520178,11,-0.8350009918212891,-0.43000030517578125,-3.277499198913574,-10.475000381469727,-4.049999237060554,4,-0.03200388659858466,-3.1667037543313095,62.18999862670898,2.1944495954816237,61.959999084472656,-2.7586093499249973,62.63999938964844,-0.03200388659858466
5901,2015-11-30,61.38999938964844,62.290000915527344,61.20000076293945,62.099998474121094,9863800.0,-0.012705064516726705,-1.0000069994680405,71.01182754678835,50.28312145126151,46.76910224457326,0.15734172138317604,0.36698426687502206,-1.404841257513766,-3.711346104902958,6.501990227303487,1.0900001525878906,-0.835029340382313,-0.324500465393065,-1.8207475393459447,1.1717466085598147,-1.0726240023695013,0.4236230715833713,-0.6334850483795194,9.54767993313733,-41.56581000622138,0.7481235369764393,11,0.37000083923339844,0.3600006103515625,-2.3124990463256836,-9.510000228881836,-4.70000076293946,0,-0.004235190163188851,1.3076772597005475,62.18000030517578,-3.1667037543313095,62.18999862670898,2.1944495954816237,61.959999084472656,-0.004235190163188851
5902,2015-12-01,61.36999893188477,61.68000030517578,60.5099983215332,61.08000183105469,10910800.0,-0.0003257934185130207,1.5714333622579657,-0.40844714756988354,44.94381059285935,48.16032691736061,0.319064525686386,0.33567461175042723,-1.2899220432408995,-3.6202443180836,6.239775534564851,1.1700019836425781,-0.7522534450418092,-0.30100078582763246,-1.7834433780001504,1.1814418063448855,-1.0422220819138914,0.4402205102586265,1.8199996948242045,43.21607462231689,-6.426781935485174,0.7412212960862584,12,0.3900012969970632,0.38000106811522727,-1.7474985122680735,-8.944999694824226,-4.7399978637695455,1,-0.008962021291070932,-1.0000069994680405,61.38999938964844,1.3076772597005475,62.18000030517578,-3.1667037543313095,62.18999862670898,-0.008962021291070932
5903,2015-12-02,61.22000122070313,61.709999084472656,61.11999893188477,61.63000106811523,6587500.0,-0.0024441537199328955,1.0701909370168603,-1.4138067113033719,45.85988437328854,48.149378345011925,0.6415640294510538,0.380755177430423,-1.0312515521095023,-3.41733856759479,6.293910924905244,0.5900001525878835,-0.42569702535138987,-0.3719985961913963,-1.7669301152572174,1.0229329228744248,-1.0694643557243069,0.32546716334151427,1.9163973999023298,35.678507553669654,-12.244981585559948,0.6974657595329092,12,0.6299972534179616,0.5299987792968679,-1.077500343322761,-8.275001525878913,-3.4000015258789134,2,-0.019438131618393695,1.5714333622579657,61.36999893188477,-1.0000069994680405,61.38999938964844,1.3076772597005475,62.18000030517578,-0.019438131618393695
5904,2015-12-03,59.54999923706055,61.45000076293945,59.1500015258789,61.36999893188477,12056100.0,-0.027278698960199188,1.3232276137375178,4.4390252979653555,41.28439845224735,47.871535296813214,2.1890402959447,1.9615165713496054,0.7086587687493733,-1.7044007370997392,6.982967519503827,2.299999237060554,-0.29703572767178343,-1.9215005874633775,-3.5749912601773985,-0.2680099147493564,-2.7482459238203916,-1.0947552511063634,3.5338713775634716,12.383831822610865,-37.75095250048234,0.8267453363570115,12,1.6200008392333913,2.0250015258789062,0.5925016403198242,-6.604999542236328,-0.09000015258789062,3,-0.021662484165482887,1.0701909370168603,61.22000122070313,1.5714333622579657,61.36999893188477,-1.0000069994680405,61.38999938964844,-0.021662484165482887
5905,2015-12-04,61.75,61.86999893188477,59.599998474121094,59.86000061035156,9100600.0,0.0369437580373686,1.1314585773488999,-1.038461377231699,60.479657401208705,49.188065366588276,0.038556897380360056,-0.29537000419043125,-1.4131260277121243,-3.8416903343382174,7.578364124442133,2.319999694824226,-0.03565013645538784,0.3050001144409151,-1.3104839111291113,1.9204841400109416,-0.5027418983440981,1.1127421272259284,1.176515851074214,82.80251527094079,25.77111760923127,0.8077420127850125,12,-0.5799999237060618,-0.17499923706054688,-1.2624998092651367,-8.805000305175781,-3.8800010681152273,4,-0.05020240443920809,1.3232276137375178,59.54999923706055,1.0701909370168603,61.22000122070313,1.5714333622579657,61.36999893188477,-0.05020240443920809
5906,2015-12-07,61.88999938964844,61.95000076293945,61.43999862670898,61.75,5967800.0,0.002267196593497056,2.9230611226855796,0.07407377505792691,56.882815463279535,50.04923134866584,-0.13088337835160502,-0.4655386461389952,-1.4594196804778576,-3.923914696377473,8.479419531572788,0.5100021362304759,0.005569697783933236,0.4489995956420927,-1.1613991236837364,2.059398314967922,-0.3561997640208219,1.2541989553050072,0.8854558884179653,97.8570932271394,36.88426223759421,0.8051993596629152,12,-1.0649986267089844,-0.3149986267089844,-1.2999992370605469,-8.944999694824219,-2.9099998474121094,0,-0.06075292225907014,1.1314585773488999,61.75,1.3232276137375178,59.54999923706055,1.0701909370168603,61.22000122070313,-0.06075292225907014
5907,2015-12-08,62.15999984741211,62.43000030517578,61.52000045776367,61.68999862670898,6664900.0,0.004362586208214392,-1.246919975887273,3.3571662125341106,59.01456078012907,51.05084921312462,-0.5320867288465081,-0.7072163044132651,-1.5590767389545022,-4.133185137386576,9.048638696593652,0.9099998474121094,0.10845925622487584,0.6780000686645522,-0.9630339020210741,2.3190340393501785,-0.14251691667826094,1.4985170540073653,0.47043728056679157,91.76827566315282,26.276864215499486,0.8205169853428137,12,-1.3349990844726562,-0.9899997711181712,-1.4174995422363281,-9.135000228881836,-4.159999847412109,1,-0.08799873285281001,2.9230611226855796,61.88999938964844,1.1314585773488999,61.75,1.3232276137375178,59.54999923706055,-0.08799873285281001
5908,2015-12-09,61.18000030517578,62.540000915527344,60.81999969482422,61.709999084472656,8541600.0,-0.01576575844018646,-1.752001953125,-1.1276540484383961,46.42032942950893,50.70884950933951,0.36390267247369934,0.20450981713212002,-0.41499749439080347,-3.105840609445501,10.057340842770124,1.720001220703125,0.09666582653791522,-0.25199947357177876,-1.8641711562557646,1.360172209112207,-1.0580853149137752,0.5540863677702177,-2.029998779296882,59.88198067219712,-1.5510985998338356,0.8060858413419943,12,-0.33499908447265625,-0.010000228881843043,-0.4375,-8.155000686645508,-2.6300010681152344,2,-0.07437069654077177,-1.246919975887273,62.15999984741211,2.9230611226855796,61.88999938964844,1.1314585773488999,61.75,-0.07437069654077177
5909,2015-12-10,61.86999893188477,62.13999938964844,61.0099983215332,61.13000106811523,6623900.0,0.011278172985733415,-1.3061167293364786,-1.396225600276413,52.27524929961556,50.82709191593317,-0.42047937885570263,-0.5117252281108264,-0.9656220436215506,-3.7438416417637157,11.175314693621898,1.1300010681152344,0.04123634733537784,0.4379991531372127,-1.174172529546773,2.0501708358211985,-0.36808668820478374,1.2440849944792092,-2.652197418212907,77.21083580726217,17.45740785919486,0.8060858413419943,12,-1.0249977111816477,-0.6999988555908345,-1.1249990463256907,-8.8449993133545,-4.95000076293946,3,-0.06545982393695149,-1.752001953125,61.18000030517578,-1.246919975887273,62.15999984741211,2.9230611226855796,61.88999938964844,-0.06545982393695149
5910,2015-12-11,59.81999969482422,61.18999862670898,59.599998474121094,60.86000061035156,11489300.0,-0.033133978866194624,-1.1486439812977063,-1.4054106997411915,39.69609201648327,49.65075531206892,1.4075696414964725,1.5176355405636528,1.1821714424047158,-1.6610614347847914,12.005885525525699,2.270000457763679,-0.031709472565502494,-1.5495000839233413,-3.3107848122985573,0.21178464445187473,-2.4301424481109493,-0.6688577197357333,-0.5357541931152454,7.4830285038095035,-45.96272599061557,0.8806423641876071,12,1.0250015258789062,1.3500003814697195,1.4175004959106445,-6.795000076293945,-0.7900009155273366,4,-0.006018064396324463,-1.3061167293364786,61.86999893188477,-1.752001953125,61.18000030517578,-1.246919975887273,62.15999984741211,-0.006018064396324463
5911,2015-12-14,59.91999816894531,60.13999938964844,58.61000061035156,60.040000915527344,13406100.0,0.0016716562124914347,8.56250149011754,0.1153871547518615,36.37273354137076,48.69841341745907,1.2037053485592253,1.509190337562309,1.1638026873741367,-1.7252889683789476,12.34100001257336,1.529998779296875,-0.1252535006384008,-1.4585014343261733,-3.186247725375104,0.2692448567227572,-2.3223745798506386,-0.594628288801708,2.6200027465820312,33.333268622612906,-15.968196760802982,0.8638731455244639,12,0.6550025939941406,0.9800014495849609,1.3875017166137695,-2.394998550415039,-0.75,0,-0.034212271356893864,-1.1486439812977063,59.81999969482422,-1.3061167293364786,61.86999893188477,-1.752001953125,61.18000030517578,-0.034212271356893864
5912,2015-12-15,59.97999954223633,60.68000030517578,59.97000122070313,60.54999923706055,7842100.0,0.0010013580628263075,-1.4067914964051442,4.749888740542946,39.4230757474425,47.98321245903173,1.0345962037273537,1.469394397240663,1.1568629076087973,-1.7604633536893886,12.451839795845975,0.7600021362304688,-0.24888027047003902,-1.3635000228881822,-3.177054863959782,0.45005481818341764,-2.2702774434239785,-0.4567226023523858,2.4814013671875017,34.86002100509985,-12.912149488968808,0.9067774205357991,12,0.595001220703125,0.9200000762939453,1.4900007247924805,-2.344999313354492,-2.270000457763672,1,-0.016672224201932928,8.56250149011754,59.91999816894531,-1.1486439812977063,59.81999969482422,-1.3061167293364786,61.86999893188477,-0.016672224201932928
5913,2015-12-16,60.349998474121094,60.5,59.5099983215332,60.31999969482422,9281800.0,0.006168705146858633,4.999976880750913,-0.052629465540549585,40.31578478192174,47.87558871788444,0.5902838395699703,1.142205105903912,0.8566023504488527,-2.098281885337805,13.345948788762051,0.9900016784667969,-0.30491536228012706,-0.9835010528564467,-2.817568270209648,0.8505661644967546,-1.9005346615330438,-0.06646744417984962,2.0343744293212893,49.29174123159651,1.6346190731211934,0.9170336086765998,12,0.22500228881835938,0.5500011444091797,1.3400020599365234,-1.9799976348876953,-1.7399978637695312,2,-0.038939495170473015,-1.4067914964051442,59.97999954223633,8.56250149011754,59.91999816894531,-1.1486439812977063,59.81999969482422,-0.038939495170473015
5914,2015-12-17,59.52000045776367,60.83000183105469,59.47000122070313,60.65999984741211,9079400.0,-0.013753074355309813,-1.193553150514691,-38.00152594099695,37.11239869516603,45.27922663943526,1.5819365534780658,1.8895094088962452,1.7452305284614624,-1.2431579062985634,14.415822151581759,1.3600006103515554,-0.33301748661121167,-1.6994991302490234,-3.68837870492937,0.28938044443132327,-2.6939389175891932,-0.7050593429088536,2.7888849998168936,35.2713390336981,-11.74391437989523,0.9944397873401725,12,1.0550003051757812,1.3799991607666016,2.1700000762939453,-1.1499996185302734,-1.8899993896484446,3,-0.01629706339453829,4.999976880750913,60.349998474121094,-1.4067914964051442,59.97999954223633,8.56250149011754,59.91999816894531,-0.01629706339453829
5915,2015-12-18,58.61999893188477,59.5,58.27000045776367,59.20000076293945,18099500.0,-0.0151209932620473,1.0847444476772379,0.5087738084083941,36.72099046105921,43.039023861410776,2.2252664322903613,2.7044970563147572,2.672691150371449,-0.32891662694187573,15.789551283392333,1.25,-0.3902334019114235,-2.457500648498531,-4.755581446507115,-0.15941985048994667,-3.606541047502823,-1.3084602494942388,3.6149088287512114,13.671808061226134,-36.50967851771135,1.1490403990042939,12,1.785001754760735,2.1100006103515554,3.0700016021728445,-0.2499980926513743,0.670001983642571,4,-0.02900035472390272,-1.193553150514691,59.52000045776367,4.999976880750913,60.349998474121094,-1.4067914964051442,59.97999954223633,-0.02900035472390272
5916,2015-12-21,59.540000915527344,59.61999893188477,58.65999984741211,58.88999938964844,7187500.0,0.01569433641088258,1.3703752543138936,-1.1206887479940155,41.9241026621743,41.140084070526925,1.0469603182094005,1.677544674201208,1.7717397617191182,-1.2379665061887266,17.37325955042651,1.0,-0.24566324079477653,-1.4149986267089858,-3.768795103661489,0.9387978502435175,-2.591896865185241,-0.2381003882327306,2.536310552993747,49.609366268855545,-1.3931679638396943,1.176898238476253,12,0.8649997711181641,1.1899986267089844,1.9424991607666016,-1.1700000762939453,1.2299995422363281,0,-0.008565705884923114,1.0847444476772379,58.61999893188477,-1.193553150514691,59.52000045776367,4.999976880750913,60.349998474121094,-0.008565705884923114
5917,2015-12-22,59.9900016784668,60.06999969482422,59.27999877929688,59.93999862670898,6501400.0,0.00755795693684802,6.523851044504927,0.0769275913471241,44.711954302358166,40.95026461195461,0.286950451027856,1.0738924401425578,1.3312595616819465,-1.6722114979332474,18.694481514928,0.7900009155273366,-0.47665802543747304,-0.8324979782104478,-3.082998358064202,1.4180024016433066,-1.9577481681373214,0.29275221171642585,1.9340573496239983,67.18751164152594,13.658079111708282,1.1252501899268756,12,0.2149982452392578,0.7399978637695312,1.1924991607666016,-1.1150016784667969,1.4099998474121023,1,-0.013669002943465847,1.3703752543138936,59.540000915527344,1.0847444476772379,58.61999893188477,-1.193553150514691,59.52000045776367,-0.013669002943465847
5918,2015-12-23,60.34000015258789,60.36999893188477,59.959999084472656,60.2599983215332,4510200.0,0.005834280118827362,4.857166212533567,1.5999389685685856,53.83123716100616,41.12315215210912,-0.2176174809932121,0.6285299394893045,1.0072954011458677,-2.00841045297323,20.306386593965975,0.4099998474121165,-0.6780034747813346,-0.40149955749511435,-2.595522673283959,1.7925235582937304,-1.4985111153895332,0.6955120003993045,1.4378965326898197,80.8593197027518,21.211274339118077,1.0970115578944217,12,-0.6100006103515625,0.3899993896484375,0.8150005340576172,-1.4200000762939453,0.3600006103515625,2,-0.04358636164177132,6.523851044504927,59.9900016784668,1.3703752543138936,59.540000915527344,1.0847444476772379,58.61999893188477,-0.04358636164177132
5919,2015-12-24,60.31999969482422,60.5099983215332,60.16999816894531,60.36999893188477,2204300.0,-0.0003314626734023385,1.060619371842741,-0.6249761586878629,41.20540720616733,41.2908538398518,-0.4923860552768673,0.528339888363142,1.0968333557685241,-1.9827299623293655,22.05582913603324,0.3400001525878906,-0.9452695709023686,-0.3280000686645508,-2.4190799285032227,1.7630797911741212,-1.3735399985838868,0.7175398612547852,1.3175811413529317,91.51791036134072,33.36124926271762,1.045539929919335,12,-0.7699985504150391,0.4099998474121094,0.7175006866455078,-1.3999996185302734,-0.7900009155273366,3,-0.028348791331631595,4.857166212533567,60.34000015258789,6.523851044504927,59.9900016784668,1.3703752543138936,59.540000915527344,-0.028348791331631595
5920,2015-12-28,60.18999862670898,60.33000183105469,59.58000183105469,60.02000045776367,4437200.0,-0.0021551901321775757,2.3332994252581254,-3.4000152590212713,39.53201362955805,41.6418849607615,-0.34015180633954145,0.5287185984936613,1.2682480525990485,-1.8526969235090363,23.963515508984347,0.75,-1.020879690683529,-0.35850105285645384,-2.3285213681995245,1.6115192624866168,-1.3435112105279856,0.6265091048150779,1.3128789943316335,82.70270493189174,28.346462811531985,0.9850101576715337,12,-0.6399974822997976,0.5400009155273509,0.8475017547607493,-1.0249977111816335,-1.8999977111816335,0,-0.04253194246556713,1.060619371842741,60.31999969482422,4.857166212533567,60.34000015258789,6.523851044504927,59.9900016784668,-0.04253194246556713
5921,2015-12-29,61.13000106811523,61.31999969482422,60.349998474121094,60.459999084472656,5477300.0,0.015617253079469817,-1.1797701760326433,3.9412305897137934,44.14107695098523,42.166107316710686,-1.2186156745084062,-0.45509388461714195,0.37369885454138085,-2.758779496062992,25.106466892874344,1.1300010681152415,-1.2030465823558814,0.5945013046264549,-1.3554675129413098,2.5444701221942196,-0.3804831041574275,1.5694857134103373,0.2435614663943042,90.68634600784591,39.366226054168756,0.9749844087838808,12,-1.335000991821282,-0.40000152587889914,-0.09250068664550071,-1.9650001525878835,-6.63999938964843,1,-0.030099789308651093,2.3332994252581254,60.18999862670898,1.060619371842741,60.31999969482422,4.857166212533567,60.34000015258789,-0.030099789308651093
5922,2015-12-30,60.81999969482422,61.4000015258789,60.75,61.22000122070313,3973900.0,-0.005071182199810287,-1.4074089772389853,-0.5970154352442992,47.783248223018774,42.99582547683258,-0.8682336948019795,-0.1985916587951806,0.6929609080949106,-2.415837540603718,25.8129606802169,0.6500015258788991,-1.0844445540359686,0.311999893188478,-1.6036269104232375,2.2276266968001934,-0.6458135086173797,1.2698132949943357,-2.549999237060547,68.1317621808337,17.15545007915746,0.9578134018058574,12,-0.9849987030029297,-0.09000015258789062,0.5625,-1.654998779296875,-6.680000305175781,2,-0.0008220854539859879,-1.1797701760326433,61.13000106811523,2.3332994252581254,60.18999862670898,1.060619371842741,60.31999969482422,-0.0008220854539859879
5923,2015-12-31,60.02999877929688,60.81000137329102,60.02000045776367,60.6500015258789,4960900.0,-0.012989163424717454,-1.4687552154114139,1.5500009536706154,38.80779181604073,43.184202490263104,-0.1434875543982912,0.5245817358458638,1.4861349772085504,-1.582305987211626,26.74269135452736,0.7999992370605469,-0.9516257107310437,-0.4185009002685476,-2.3148385010678254,1.4778367005307302,-1.36666970066819,0.5296679001310949,-1.697398300170903,24.72511119215646,-21.985383499845263,0.94816880039964,12,-0.19499778747559304,0.3750019073486257,1.517500877380364,-0.6249980926513743,-5.61000061035157,3,0.02282196858971952,-1.4074089772389853,60.81999969482422,-1.1797701760326433,61.13000106811523,2.3332994252581254,60.18999862670898,0.02282196858971952
5924,2016-01-04,58.2599983215332,58.83000183105469,57.599998474121094,58.77000045776367,13521500.0,-0.029485265596475685,2.9047422980042628,0.8225804466867844,40.176321510503605,43.56812816242359,1.5969186815059473,2.3114948846695142,3.250089798320353,0.22009723351136756,26.96694245313064,2.4300003051757884,-0.9100936942863456,-2.1240013122558565,-4.225654167450337,-0.022348457061376337,-3.1748277398531,-1.0731748846586129,3.140003204345696,17.368403088697697,-32.88703517694099,1.0508264275972412,1,1.2400016784667969,1.8100013732910156,3.287501335144043,1.1450023651123047,-3.1199989318847656,0,0.041881265219748665,-1.4687552154114139,60.02999877929688,-1.4074089772389853,60.81999969482422,-1.1797701760326433,61.13000106811523,0.041881265219748665
5925,2016-01-05,58.6500015258789,58.790000915527344,57.97999954223633,58.790000915527344,9617800.0,0.006694184956774096,10.57149863760218,0.2745074573279419,42.28435633211084,43.60815634797209,1.3540072318941796,1.767985210983646,2.8274996829819443,-0.13538545489875276,27.578357307711943,0.8100013732910156,-0.8998182506432784,-1.57899818420411,-3.7134662110420322,0.555469842633812,-2.646232197623071,-0.511764170785149,2.6739999389648474,27.631637065978015,-23.74135243422155,1.0672340134189617,1,0.8499984741211009,1.4199981689453196,2.897498130798347,0.7549991607666087,-3.7300033569335866,1,0.015004215354192052,2.9047422980042628,58.2599983215332,-1.4687552154114139,60.02999877929688,-1.4074089772389853,60.81999969482422,0.015004215354192052
5926,2016-01-06,58.13000106811523,58.52999877929688,57.63999938964844,57.70000076293945,8266300.0,-0.008866162732054206,-2.236343459564459,-3.0714441416891667,39.35560224298665,43.01300611915303,1.8472206387585217,2.0994951251691063,3.272092470291966,0.40895768212133987,28.34648063645746,1.0100021362304616,-0.7910501344036192,-1.910998725891119,-4.091330730698388,0.2693332789161502,-3.0011647282947536,-0.8208327234874844,3.1195203369140643,13.947425482960202,-37.88204670646735,1.090166002403634,1,1.3699989318847727,1.9399986267089915,3.417498588562019,1.2749996185302805,-2.2700004577636648,2,0.0027524487265127018,10.57149863760218,58.6500015258789,2.9047422980042628,58.2599983215332,-1.4687552154114139,60.02999877929688,0.0027524487265127018
5927,2016-01-07,56.68999862670898,57.90999984741211,56.15999984741211,56.88000106811523,11140900.0,-0.024772104162167352,-1.8000000000000318,-0.4418658292081477,31.250026870908954,40.503982753586676,3.095405030550161,3.2766844488456073,4.591964458789285,1.8611846033435597,29.792123269669418,1.970001220703118,-0.6382776988075705,-3.0775011062622113,-5.497756780981732,-0.657245431542691,-4.287628943621968,-1.8673732689024547,4.48653231970215,11.39781947053643,-39.06920832753981,1.2101278373597597,1,2.0900020599365305,2.6600017547607493,5.065001487731941,2.7150020599365305,-0.2799987792968679,3,-0.03880749694013352,-2.236343459564459,58.13000106811523,10.57149863760218,58.6500015258789,2.9047422980042628,58.2599983215332,-0.03880749694013352
5928,2016-01-08,56.63000106811523,57.72999954223633,56.52999877929688,57.40999984741211,10427000.0,-0.0010583446824337095,-1.4489727600408149,4.105203983295893,33.926611951229575,39.69522772526027,2.8762656758985585,3.1392824181043935,4.551868900441583,1.922962837863892,30.892714667538456,1.200000762939446,-0.6132610961433684,-2.909998703002934,-5.610384391827431,-0.20961301417843714,-4.260191547415182,-1.5598058585906855,4.345868634335936,17.60302889595287,-33.34917130479529,1.35019284441225,1,2.1499996185302805,2.7199993133544993,5.124999046325691,2.7749996185302805,1.0,4,-0.04396965621582427,-1.8000000000000318,56.68999862670898,-2.236343459564459,58.13000106811523,10.57149863760218,58.6500015258789,-0.04396965621582427
5929,2016-01-11,57.81999969482422,58.11999893188477,56.77999877929688,57.0,10757300.0,0.0210135723867928,-1.126980763059285,-1.0512833052936248,45.68966403159613,40.379411103264495,1.4464591354125957,1.7184149614063315,3.2477510292763867,0.7402457029950398,31.916059605123248,1.4899978637695455,-0.6370399336591746,-1.5175001144409208,-4.086414409264485,1.0514141803826433,-2.8019572618526993,-0.2330429670291423,2.963235213425385,63.11783928672442,7.142171686924648,1.2844571474117812,1,0.9600009918212891,1.5300006866455078,3.979999542236328,1.585000991821289,-0.8600006103515625,0,-0.05880320899038782,-1.4489727600408149,56.63000106811523,-1.8000000000000318,56.68999862670898,-2.236343459564459,58.13000106811523,-0.05880320899038782
5930,2016-01-12,59.459999084472656,59.52999877929688,58.18000030517578,58.38999938964844,12375800.0,0.028363877521695002,1.2314041249203813,1.304878162245648,49.599991149909094,40.98595712536715,-0.34417396701977765,0.0527678083303158,1.5428966859569897,-0.879029612731415,31.766854879133167,1.7099990844726634,-0.7826155522851792,0.1404993057251005,-2.419208449719534,2.700207061169735,-1.1393545719972167,1.4203531834474177,1.1383064213434508,97.92285706200279,39.442365909458104,1.279853877722316,1,-0.6799983978271484,-0.10999870300292969,1.912501335144043,-0.05499839782714844,-1.7900009155273438,1,-0.07265388095090541,-1.126980763059285,57.81999969482422,-1.4489727600408149,56.63000106811523,-1.8000000000000318,56.68999862670898,-0.07265388095090541
5931,2016-01-13,57.86999893188477,60.0,57.79999923706055,59.79999923706055,11303600.0,-0.026740668971908743,-1.1256049152473657,-1.8037391174142696,40.484733344610795,40.17501102776626,0.8211128575124818,1.561364566218323,3.04597213089383,0.7510807405842641,31.009471303460618,2.200000762939453,-0.840240184905241,-1.3470008850097557,-3.9688854046444177,1.2748836346249064,-2.6579431448270867,-0.03605862519242464,2.5507743475951727,44.531224388630406,-12.317154261643111,1.3109422598173293,1,0.6150016784667898,1.4800014495849538,3.5025014877319265,1.535001754760735,1.0,2,-0.050976340373044216,1.2314041249203813,59.459999084472656,-1.126980763059285,57.81999969482422,-1.4489727600408149,56.63000106811523,-0.050976340373044216
5932,2016-01-14,58.97999954223633,59.43000030517578,56.91999816894531,57.5099983215332,11444100.0,0.0191809336588733,1.1181428079358489,-0.7616585431416526,44.28571611750027,40.78366928348398,-0.6451882642828082,0.3927412590818449,1.870791367808124,-0.2645254117642324,30.87780110920002,2.5100021362304688,-0.855503527875868,-0.18700027465820312,-2.7856567336867286,2.4116561843703224,-1.4863285041724623,1.112327954856056,1.2703427999609005,70.60518446858092,16.100284389356197,1.299328229514262,1,-0.8999996185302734,0.37000083923339844,2.220001220703125,0.4250011444091797,-0.5200004577636719,3,-0.05289927019498353,-1.1256049152473657,57.86999893188477,1.2314041249203813,59.459999084472656,-1.126980763059285,57.81999969482422,-0.05289927019498353
5933,2016-01-15,58.0,58.38999938964844,56.75,57.06999969482422,15246100.0,-0.016615794334391865,-1.0891716030964658,0.6326527434657144,40.979789236627944,40.87294347527558,0.01852132639572801,1.251840376969028,2.7548260463466363,0.8450461219326328,30.54648198003036,2.229999542236328,-1.022962298744737,-1.0494998931884751,-3.635417269670235,1.5364174832932846,-2.342458581429355,0.24345879505240475,2.0867286424058236,38.46153846153847,-10.892134355306325,1.2929586882408788,1,0.07999992370605469,1.3500003814697266,2.997500419616699,1.4050006866455078,0.1100006103515625,4,-0.027413795734273938,1.1181428079358489,58.97999954223633,-1.1256049152473657,57.86999893188477,1.2314041249203813,59.459999084472656,-0.027413795734273938
5934,2016-01-19,58.54999923706055,59.38999938964844,58.11999893188477,58.66999816894531,12289000.0,0.009482745466561138,-1.591838879568417,-0.12903106721248267,43.82530648262678,41.04416015866624,-0.5431312715336816,0.6592448890280735,2.1403542558145574,0.4171571739717308,30.22447428622516,1.3899993896484375,-1.2197811061776065,-0.451000595092772,-3.036147897268769,2.134146707083225,-1.7435742461807706,0.8415730559952266,1.3796602535455307,55.38459190955529,9.825957402262098,1.2925736510879982,1,-0.4699993133544922,0.6000003814697266,2.4575014114379883,0.8550014495849609,0.20000076293945312,1,-0.01571303468716334,-1.0891716030964658,58.0,1.1181428079358489,58.97999954223633,-1.1256049152473657,57.86999893188477,-0.01571303468716334
5935,2016-01-20,56.91999816894531,57.959999084472656,54.93999862670898,57.56999969482422,22786400.0,-0.027839472064134396,3.2237759626106497,5.4167275964014365,34.93199219147863,40.55264793072091,0.911517433459224,2.2718341480343014,3.6752966063338803,2.1152041424876984,29.80990537412589,3.6100006103515696,-1.3272460008547071,-1.9960016250610337,-4.740760931268959,0.7487576811468912,-3.368381278164996,-0.6236219719570713,2.8588749359330095,39.130415115846986,-0.6901304092767049,1.372379653103964,1,0.5500011444091797,1.2500019073486257,4.087502479553223,2.4850025177001953,1.4200019836425781,2,0.0007027567957507141,-1.591838879568417,58.54999923706055,-1.0891716030964658,58.0,1.1181428079358489,58.97999954223633,0.0007027567957507141
5936,2016-01-21,59.02999877929688,59.38000106811523,57.66999816894531,57.84000015258789,20888500.0,0.03706958324364029,-1.2352941176470495,-1.8307628202871102,44.32466572424078,42.005385581091105,-1.181656683785711,0.12824141324426108,1.5027894418285044,0.0544351458139829,29.143376017120037,2.4600028991699148,-1.277378450579512,0.13949909210205647,-2.590286154622298,2.869284338826411,-1.2253935312601172,1.5043917154642301,0.45854185689128,91.09128337752676,52.58604027139077,1.3648926233621756,1,-1.55999946594239,-0.8599987030029439,1.977501869201653,0.7750015258788991,-0.8199996948242259,3,-0.02303914346053737,3.2237759626106497,56.91999816894531,-1.591838879568417,58.54999923706055,-1.0891716030964658,58.0,-0.02303914346053737
5937,2016-01-22,59.16999816894531,59.4000015258789,57.40999984741211,57.54999923706055,32820200.0,0.0023716651286385115,-1.094741132323969,1.361345211267146,47.15608315433019,43.47532682588007,-1.042503309105598,-0.08046595537554424,1.3209314781512447,-0.029909248751536666,28.91356490623618,1.9900016784667898,-1.2707867299490871,0.32049865722656534,-2.3640105139283065,3.005007828381437,-1.0217559283508706,1.6627532428040013,-4.229999542236335,94.84297741204621,52.33939202061728,1.3422545855774373,1,-1.6999988555908203,-0.9999980926513743,1.5675020217895508,0.7750015258789062,0.8700027465820312,4,-0.005070124156569489,-1.2352941176470495,59.02999877929688,3.2237759626106497,56.91999816894531,-1.591838879568417,58.54999923706055,-0.005070124156569489
5938,2016-01-25,57.709999084472656,59.38000106811523,57.61000061035156,59.36000061035156,13554300.0,-0.024674651506731315,1.0946720719419356,-1.0185201319603554,48.14314927055835,43.74793629687587,0.6557649677010247,1.2357553648109842,2.6941637799128273,1.4925098363526388,28.957028910016515,1.7700004577636648,-1.2252856048015914,-1.008000373840332,-3.6422814146725244,1.6262806669918604,-2.3251408942564282,0.30914014657576416,-2.6808003997802814,62.10759320984344,15.746093996571453,1.3171405204160953,1,-0.23999977111816406,0.46000099182128196,3.027501106262207,2.5600013732910156,1.8500022888183665,0,0.012996014761708752,-1.094741132323969,59.16999816894531,-1.2352941176470495,59.02999877929688,3.2237759626106497,56.91999816894531,0.012996014761708752
5939,2016-01-26,58.61000061035156,58.86999893188477,57.79999923706055,57.91999816894531,8898100.0,0.01559524415451019,-1.3010738574370317,-0.4181829110968285,49.869448706513836,43.777876025387506,-0.1345382933887862,0.21194287804129885,1.7260584243994472,0.6801157115829568,29.137715957155695,1.1599998474121165,-0.9268770050123791,-0.022498893737790127,-2.546546520690711,2.501548733215131,-1.2845227072142507,1.2395249197386704,-3.4933858688354604,82.28698650230993,32.17011014526125,1.2620238134764594,1,-1.1400012969970703,-0.4400005340576243,2.127499580383301,2.3400001525878906,0.43000030517578125,1,-0.008530967322864846,1.0946720719419356,57.709999084472656,-1.094741132323969,59.16999816894531,-1.2352941176470495,59.02999877929688,-0.008530967322864846
5940,2016-01-27,57.63000106811523,58.959999084472656,57.2599983215332,58.86999893188477,12491300.0,-0.0167206881424814,1.3943703592267438,-1.7970919946926345,48.41571597376802,44.65909631751609,0.624220655745944,1.043838359938512,2.650952615546693,1.714811258086847,29.079122231503852,1.7000007629394531,-0.6739176474673556,-0.8744985580444435,-3.3245425203576815,1.5755454042687944,-2.099520539201059,0.3505234231121719,-2.427718590911873,17.289822082072636,-35.85719833249077,1.225021981156619,1,-0.44500160217284446,0.5399990081787109,3.107499122619636,3.319999694824226,1.0699996948242259,2,0.01943430350731723,-1.3010738574370317,58.61000061035156,1.0946720719419356,57.709999084472656,-1.094741132323969,59.16999816894531,0.01943430350731723
5941,2016-01-28,59.290000915527344,59.41999816894531,58.0,58.290000915527344,11832400.0,0.02880443894925655,1.2539751740841658,-0.8064530022334383,58.12500908971052,46.19679553665056,-0.9087320282543416,-0.8022071696718314,0.9968769784520077,0.12881678761043958,29.823322925738367,1.7899971008300852,-0.5846339565942813,0.8775012969970675,-1.277901835785002,3.032904429779137,-0.2002002693939673,1.9552028633881022,-4.00376405735048,93.98160821290251,34.08491233792831,1.077701566391034,1,-2.1100025177001953,-1.1200008392334055,1.2774991989135742,1.6599998474121094,-1.2900009155273438,3,-0.01602295072136961,1.3943703592267438,57.63000106811523,-1.3010738574370317,58.61000061035156,1.0946720719419356,57.709999084472656,-0.01602295072136961
5942,2016-01-29,60.77000045776367,60.88000106811523,59.63999938964844,59.77999877929688,13224400.0,0.02496204282986847,1.0495846403631959,0.9900016784667898,61.88289272334378,48.5193625907301,-2.355861783651008,-2.409690683426689,-0.4901820866575548,-1.261273406809579,30.318544477849617,1.5900001525878835,-0.6238923483065477,2.3600008010864286,0.21627059166284823,4.503731010510009,1.2881356963746384,3.431865905798219,-5.318413147156072,96.96131141183754,30.404647452108932,1.0718651047117913,1,-2.8600006103515696,-2.6000003814697337,-0.2025003433227539,0.2700004577636719,-3.170001983642578,4,-0.04212607131820356,1.2539751740841658,59.290000915527344,1.3943703592267438,57.63000106811523,-1.3010738574370317,58.61000061035156,-0.04212607131820356
5943,2016-02-01,61.4000015258789,61.790000915527344,60.27000045776367,60.65999984741211,9529100.0,0.010366974878551982,1.0,0.7474751756106377,60.61684964844148,50.38508960915395,-2.741110438192088,-3.0902297397089455,-1.115876598083993,-1.8116383773593654,30.187423243227844,1.5200004577636719,-0.393954480513635,2.921501731872553,0.4913893283411497,5.351614135403956,1.7064455301068548,4.136557933638251,-5.622709389820841,91.39074688024452,23.391193291875013,1.2150562017657007,2,-3.035001754760735,-3.035001754760735,-0.9325017929077077,-0.3600006103515554,-4.33000183105468,0,-0.0221498465236738,1.0495846403631959,60.77000045776367,1.2539751740841658,59.290000915527344,1.3943703592267438,57.63000106811523,-0.0221498465236738
5944,2016-02-02,60.70000076293945,60.9000015258789,60.18000030517578,60.65999984741211,9407400.0,-0.011400663608198913,2.2727146622278442,0.054055168645322116,53.89447714812118,52.49203238211423,-1.9043189717076032,-2.316843201476267,-0.4599119579836213,-1.0269605811060813,28.864631706370027,1.220001220703118,-0.29756129959924493,2.099500846862796,-0.5218894215306022,4.720891115256194,0.7888057126660968,3.410195981059495,-4.441691924523852,75.93820025549194,11.239447567492675,1.3106951341966975,2,-1.1750011444091797,-2.335000991821289,-0.470001220703125,0.3400001525878906,-3.1800003051757812,1,-0.01878087932981476,1.0,61.4000015258789,1.0495846403631959,60.77000045776367,1.2539751740841658,59.290000915527344,-0.01878087932981476
5945,2016-02-03,59.52999877929688,61.13000106811523,58.5,60.88000106811523,12254500.0,-0.019275155995663873,1.8432408803073341,-33.74928476063287,55.35483689958218,53.717606957152164,-0.36336571901798465,-1.13576500038576,0.6625113461818515,0.210916923355434,27.784649941371182,2.6300010681152273,-0.08546691221229707,0.8854990005493235,-1.768725474564171,3.539723475662818,-0.4416132370074237,2.2126112381060707,-2.8291545747123408,40.36935117953651,-25.770054203013615,1.3271122375567472,2,-0.004999160766608668,-1.164999008178718,0.6100015640258718,1.5100021362304616,-1.9399986267089915,2,-0.008231108244872831,2.2727146622278442,60.70000076293945,1.0,61.4000015258789,1.0495846403631959,60.77000045776367,-0.008231108244872831
5946,2016-02-04,58.290000915527344,59.45000076293945,57.9900016784668,59.40999984741211,13944900.0,-0.020829798239484942,1.433330260384712,0.8296274318653926,47.792710877939214,53.78834337088651,0.850012483953229,0.12314811870425046,1.822454495849719,1.49374697646995,26.584348981185567,1.5399971008300852,0.02387758132916673,-0.36249885559082173,-3.0111525932115484,2.286154882029905,-1.6868257244011886,0.9618280132195451,-1.1820241740673794,7.894718349801787,-55.29710313718429,1.3243268688103633,2,1.2349987030029297,0.07499885559082031,1.8499994277954102,2.75,0.3600006103515554,3,0.007033793806355826,1.8432408803073341,59.52999877929688,2.2727146622278442,60.70000076293945,1.0,61.4000015258789,0.007033793806355826
5947,2016-02-05,54.4900016784668,58.20000076293945,54.25,58.099998474121094,24529000.0,-0.06519127084193099,1.0734904667645873,3.22321449858822,40.48780982008483,52.937750098611666,4.376585474067646,3.9525264422761737,5.475637565959019,5.318748515121385,25.241067859989265,4.040000915527344,0.3333088670168607,-4.052498245239256,-7.183194208036738,-0.9218022824417744,-5.617846226637994,-2.487150263840519,7.299999237060547,3.1830457470178075,-60.52886628274298,1.565347981398741,2,3.529998779296875,3.529998779296875,5.77249813079834,6.549999237060547,4.590000152587891,4,0.0644154562931547,1.433330260384712,58.290000915527344,1.8432408803073341,59.52999877929688,2.2727146622278442,60.70000076293945,0.0644154562931547
5948,2016-02-08,54.13999938964844,54.47000122070313,52.63000106811523,53.09000015258789,21457500.0,-0.006423238723383462,1.1520433134716574,-0.2908587725962895,37.917811162700666,51.60979037152132,4.656621642186678,4.328335325777367,5.693651395517165,5.682072072446445,23.990801089078754,1.8600006103515696,0.32805974783140357,-4.278000450134279,-7.8899783429475505,-0.666022557321007,-6.083989396540915,-2.472011503727643,7.499201507568358,17.764686135684826,-45.059030577025844,1.8059889464066345,2,3.0700016021728516,3.0700016021728516,6.142500877380371,6.995000839233398,5.529998779296875,0,0.06390836947689738,1.0734904667645873,54.4900016784668,1.433330260384712,58.290000915527344,1.8432408803073341,59.52999877929688,0.06390836947689738
5949,2016-02-09,54.41999816894531,55.290000915527344,53.16999816894531,53.18999862670898,11605100.0,0.00517175438591555,-2.3385857991187153,1.1714289866340244,42.603550963673705,50.96399425928862,4.156910553007442,3.9848626734195136,5.274781744036055,5.411569503358393,22.882005378665266,2.1200027465820312,0.24657629638331002,-3.8280015945434585,-7.8547212490033615,0.19871805991644464,-5.8413614217734136,-1.8146417673135034,6.858834735107422,21.058789421530413,-42.91289976385251,2.0133598272299524,2,2.7900028228759766,2.7900028228759766,5.700002670288086,6.715002059936523,5.130001068115234,1,0.04869536227568494,1.1520433134716574,54.13999938964844,1.0734904667645873,54.4900016784668,1.433330260384712,58.290000915527344,0.04869536227568494
5950,2016-02-10,55.13999938964844,56.349998474121094,55.0099983215332,55.27999877929688,11663900.0,0.013230452865284903,-5.69997520456236,-0.1138206843507465,37.459707111962175,48.66784959509435,3.404586881075737,3.082673995498183,4.421735236787228,4.7050283219558295,22.773742552291868,1.9300003051757812,0.26292014481825987,-2.892000389099124,-7.104171780267116,1.320171002068868,-4.998086084683123,-0.7859146935151244,5.792880240966795,36.80349609748628,-22.757164977871312,2.106085695583996,2,2.0700016021728516,2.0700016021728516,4.645000457763672,5.659999847412109,4.560001373291016,2,0.043162878027924734,-2.3385857991187153,54.41999816894531,1.1520433134716574,54.13999938964844,1.0734904667645873,54.4900016784668,0.043162878027924734
5951,2016-02-11,54.91999816894531,55.38999938964844,53.54999923706055,53.88999938964844,12106100.0,-0.003989866215784343,-1.1520481142892836,-7.357166212533687,36.369471076086924,45.83302496762137,3.2849630094578686,3.236261676254287,4.528859619125164,4.944372458081432,23.209143482631863,1.8400001525878906,0.1667745271520218,-2.9645015716552763,-7.401179482593577,1.472176339283024,-5.182840527124426,-0.7461626161861261,5.680766319169919,41.11305612741782,-13.406938611446094,2.218338955469149,2,2.2900028228759766,2.2900028228759766,4.865001678466797,5.880001068115234,4.180000305175781,3,0.048616206712700505,-5.69997520456236,55.13999938964844,-2.3385857991187153,54.41999816894531,1.1520433134716574,54.13999938964844,0.048616206712700505
5952,2016-02-12,55.86000061035156,56.040000915527344,55.040000915527344,55.56000137329102,8680200.0,0.017115849831506047,2.030303730890385,0.29126174039287034,43.86198548441316,43.97137339384045,1.7603524349754736,2.1613453325197867,3.485220747144041,4.0181983572473,23.087477518275104,1.1200027465820312,0.1876055500819973,-1.8684991836547837,-6.362033344317048,2.6250349770074806,-4.115266263985916,0.3782678966763484,4.421933340963669,86.82800522983058,31.893532551857874,2.2467670803311317,2,1.0200004577636648,1.3500003814697266,3.924999237060547,4.939998626708984,3.5200004577636648,4,0.04994631015113726,-1.1520481142892836,54.91999816894531,-5.69997520456236,55.13999938964844,-2.3385857991187153,54.41999816894531,0.04994631015113726
5953,2016-02-16,56.40999984741211,56.849998474121094,55.97999954223633,56.790000915527344,11594800.0,0.009846029914984067,2.4800222780019987,-1.2666734483679711,42.52717387783281,42.708339697141746,0.4783914962235869,1.5664314323806465,2.840674974380363,3.49207230167233,22.71412372431401,0.9899978637695312,-0.10724401401620298,-1.2389999389648452,-5.768426733766908,3.290426855837218,-3.503713336365877,1.0257134584361864,3.5658567885751253,88.04351657008988,35.05832721024089,2.2647133974010316,2,0.4700012207031179,0.8000011444091797,2.655000686645508,3.6700000762939453,2.420001983642578,1,0.04733206862018924,2.030303730890385,55.86000061035156,-1.1520481142892836,54.91999816894531,-5.69997520456236,55.13999938964844,0.04733206862018924
5954,2016-02-17,57.63000106811523,57.65999984741211,56.15999984741211,56.70000076293945,11955200.0,0.021627392731841777,2.0303095691309405,-2.4473623450283406,50.0,42.11335781941039,-1.3665980321810665,0.28877811423743793,1.5921917861802157,2.2925828539729096,22.988883881413507,1.5,-0.6121269188308247,0.027001190185536927,-4.482540735077684,4.536543115448758,-2.2277697724460737,2.2817721528171475,2.0520213451571294,99.2701028018992,40.04422675817713,2.2547709626316115,2,-1.5900001525878835,-0.4200000762939382,1.43499946594239,2.4499988555908274,0.7299995422363352,2,0.035398179125815554,2.4800222780019987,56.40999984741211,2.030303730890385,55.86000061035156,-1.1520481142892836,54.91999816894531,0.035398179125815554
5955,2016-02-18,56.959999084472656,57.56999969482422,56.66999816894531,57.56999969482422,8494000.0,-0.01162592349860736,1.950821722490432,-0.6559144195509373,41.660700232704556,41.432023303273205,-1.2286991015532465,1.0139144403770501,2.154415633254686,2.970147906754633,21.858471989171033,0.9600028991699148,-1.193350930890773,-0.645000839233397,-5.153302619326503,3.863300940859709,-2.89915172927995,1.609150050813156,2.4399424749934155,82.96835379594808,26.976457500424274,2.2541508900465526,2,-1.5449981689453125,0.2500019073486328,2.105001449584961,3.1200008392333984,2.0,3,0.045470509027692785,2.0303095691309405,57.63000106811523,2.4800222780019987,56.40999984741211,2.030303730890385,55.86000061035156,0.045470509027692785
5956,2016-02-19,57.66999816894531,57.86000061035156,56.52000045776367,56.91999816894531,9033600.0,0.012464871767636776,1.3716714378308308,-1.2295069665057408,38.257574553442254,41.18421938475736,-2.275150831462369,0.207438915195155,1.3381532226306376,2.2779847558917297,21.598608104618588,1.3400001525878906,-1.608258372632605,0.1329982757568331,-4.325555925050438,4.591552476564104,-2.0962788246468023,2.3622753761604685,1.4591457708667264,93.26232404368776,40.69910254061599,2.2292771004036354,2,-2.424997329711914,-0.45999717712402344,1.3950023651123047,2.410001754760742,1.8800010681152344,4,0.035200323538197686,1.950821722490432,56.959999084472656,2.0303095691309405,57.63000106811523,2.4800222780019987,56.40999984741211,0.035200323538197686
5957,2016-02-22,58.86999893188477,58.95000076293945,58.16999816894531,58.63000106811523,8390700.0,0.020808059667767553,2.899998092658643,0.3199971516927273,40.81335835832374,41.505946850937704,-3.116213919460243,-1.0711055497565525,0.03493807420391448,1.1384260360331027,21.005584931071137,1.2800025939941406,-1.969679939912659,1.347999000549322,-3.0893912829565906,5.785389284055235,-0.8706961412036378,3.566694142302282,-6.2399978637695455,97.3063367618502,47.60335842225824,2.2186951417529577,2,-2.80999946594239,-1.6599979400634837,0.0475015640258718,1.210000991821282,1.1399993896484304,0,0.003906905833350516,1.3716714378308308,57.66999816894531,1.950821722490432,56.959999084472656,2.0303095691309405,57.63000106811523,0.003906905833350516
5958,2016-02-23,58.459999084472656,58.9000015258789,58.0,58.45000076293945,7064100.0,-0.006964495580958019,1.0224680573831435,0.04166004386940657,41.6913928533326,41.404595949788686,-2.2674225825766356,-0.6345714516178163,0.36642439296170437,1.607895762228054,20.40812698108421,0.9000015258788991,-2.126957069222563,0.9004991531372042,-3.556214959499478,5.357213265773886,-1.3278579031811404,3.1288562094555488,-5.703598022460945,82.43722158871834,34.5635174759023,2.2283570563183424,2,-2.2099990844726562,-1.2499980926513672,0.2550010681152344,1.6200008392333984,1.2400016784667969,1,0.015737290421664163,2.899998092658643,58.86999893188477,1.3716714378308308,57.66999816894531,1.950821722490432,56.959999084472656,0.015737290421664163
5959,2016-02-24,58.11000061035156,58.349998474121094,56.27999877929688,57.209999084472656,10780900.0,-0.00598697365039913,2.0000055285577547,90.01526135062953,44.39179400399666,42.17482782668141,-1.496304340510477,-0.34145913771925507,0.6099794254144797,1.998049451520103,20.040643503044752,2.180000305175774,-1.8284160875251274,0.5755006790161161,-3.861969618809816,5.012970976842048,-1.6432344698968535,2.7942358279290858,-5.229727554321293,68.53934350108932,18.90192551151941,2.218735148912967,2,-1.8600006103515625,-0.8999996185302734,0.6049995422363281,1.5649986267089844,2.9099998474121094,2,0.012390315146113773,1.0224680573831435,58.459999084472656,2.899998092658643,58.86999893188477,1.3716714378308308,57.66999816894531,0.012390315146113773
5960,2016-02-25,58.75,58.75,58.0,58.459999084472656,6262100.0,0.011013584287149936,4.172397463892032,0.3222226931717035,51.907126395479544,43.90123397328059,-1.7549220586120526,-0.9415210926888662,-0.06513347660285973,1.3921155405101615,19.325517599065765,0.75,-1.4001243340309628,1.1595001220703125,-3.311188689307315,5.63018893344794,-1.0758442836185012,3.394844527759126,-5.748332389831546,92.50934028645923,36.03887504985379,2.2353444056888137,2,-1.7549991607666016,-1.539999008178711,-0.13500022888183594,0.9249992370605469,1.5,3,-0.006638287483377692,2.0000055285577547,58.11000061035156,1.0224680573831435,58.459999084472656,2.899998092658643,58.86999893188477,-0.006638287483377692
5961,2016-02-26,58.34000015258789,59.209999084472656,57.91999816894531,59.0,7473400.0,-0.006978720807014671,1.3888949720078414,-2.2758543579490147,72.20297519788454,47.05023283033296,-0.903824089913499,-0.639109594700912,0.3010409169136494,1.8245622511375217,18.835872718425463,1.2900009155273438,-1.0858556636617251,0.7970003128051744,-3.617493743948259,5.211494369558608,-1.410246715571546,3.0042473411818946,-5.21936587936402,70.30720678260907,6.803102949135791,2.2072470283767176,2,-0.7450008392333984,-1.1299991607666016,-0.5200004577636719,0.7249984741210866,1.7000007629394531,4,0.010627338537249953,4.172397463892032,58.75,2.0000055285577547,58.11000061035156,1.0224680573831435,58.459999084472656,0.010627338537249953
5962,2016-02-29,58.209999084472656,59.1500015258789,58.099998474121094,58.25,7645100.0,-0.002228335066424725,-7.07688019014637,0.06060746178077046,74.08282538447162,50.55641633107061,-0.4530643897856663,-0.7491398104822125,0.38286800190415704,1.9611536694325267,19.35391960800908,1.0500030517578054,-0.7111644954319587,0.794999313354495,-3.3667443519272098,4.9567429786362,-1.2858725192863574,2.8758711459953474,-4.845790218798832,65.8703107220322,-3.278264914663964,2.0808718326408524,2,-0.5249996185302734,-0.9999980926513672,-0.3899993896484375,0.854999542236321,2.6200027465820312,0,0.02302010262263221,1.3888949720078414,58.34000015258789,4.172397463892032,58.75,2.0000055285577547,58.11000061035156,0.02302010262263221
5963,2016-03-01,60.040000915527344,60.20000076293945,58.5,58.77000045776367,9183600.0,0.031437929218982585,1.1383655343334718,-31.749284760633227,78.0999922943174,53.67863769710587,-1.9154280487523536,-2.8314220648508552,-1.486964270659712,0.1540390050655418,20.258805675953255,1.9900016784667969,-0.21655544605404486,2.6930011749267564,-1.232313054087392,6.618315403940905,0.7303440604196823,4.6556582894338305,-6.441960441101564,95.91837330491774,19.832214288783064,1.9626571145070728,3,-1.8000011444091797,-2.8299999237060547,-2.220001220703125,-0.9750022888183665,1.1299972534179688,1,-0.0004997100855537173,-7.07688019014637,58.209999084472656,1.3888949720078414,58.34000015258789,4.172397463892032,58.75,-0.0004997100855537173
5964,2016-03-02,59.56000137329102,60.0,58.83000183105469,59.83000183105469,8856400.0,-0.007994662473634007,2.8360797213380278,-0.2125987090107867,72.64343897875618,57.12116422444494,-1.266000857262469,-2.5731333279627293,-1.0264366134072418,0.6529298492829838,21.16060196079299,1.2099990844726562,0.08408991008349176,2.2700016021728615,-1.4794746131332417,6.019477817478965,0.3952634945198099,4.144739709825913,-5.565843281554422,71.92988326705057,-8.74831299128789,1.8747381076530527,3,-1.3200016021728587,-2.3500003814697337,-1.740001678466804,-0.49500274658204546,1.479999542236321,2,0.0023505605510480976,1.1383655343334718,60.040000915527344,-7.07688019014637,58.209999084472656,1.3888949720078414,58.34000015258789,0.0023505605510480976
5965,2016-03-03,59.040000915527344,59.20000076293945,58.20000076293945,59.11999893188477,8261900.0,-0.00873069922387315,7.333275053643805,0.2962884471383096,70.47714026778705,60.70111597048326,-0.46927294700162747,-2.2047638776239324,-0.5033377812853246,1.1781319539585198,21.32681630009572,1.3600006103515696,0.3804911047959081,1.774501037597659,-1.9193379303941782,5.468340005589496,-0.07241844639825956,3.6214205215935777,-4.673492263518568,49.12287159375528,-35.049790896305765,1.8469194839959189,3,-0.8000011444091797,-1.8299999237060547,-1.220001220703125,0.02499771118163352,1.8600006103515554,3,0.03353657709235569,2.8360797213380278,59.56000137329102,1.1383655343334718,60.040000915527344,-7.07688019014637,58.209999084472656,0.03353657709235569
5966,2016-03-04,58.70000076293945,59.18999862670898,58.22999954223633,59.13999938964844,8344800.0,-0.005758810083257848,2.555571253982562,5.500119212244993,65.0105670307833,63.389694711867655,0.03598193780013048,-1.9315017505575156,-0.1937851554100689,1.511669506838146,21.255585673103482,0.9599990844726491,0.45859517648173664,1.4140008926391587,-2.3082198775950076,5.136221662873325,-0.44710949247792797,3.2751112777562454,-3.9834825842748387,28.571506422308325,-52.98232164622947,1.8611103851170836,3,-0.46000099182128906,-1.489999771118164,-1.022500991821289,0.36499786376952414,0.7999992370605469,4,0.02640543810757756,7.333275053643805,59.040000915527344,2.8360797213380278,59.56000137329102,1.1383655343334718,60.040000915527344,0.02640543810757756
5967,2016-03-07,58.0,58.66999816894531,57.31000137329102,58.43999862670898,9199100.0,-0.01192505543170963,2.022222787363979,0.9999999999999839,58.272629658959865,65.23205435693735,0.6700590858917082,-1.0066704405477225,0.45249915965952425,2.193567010802468,19.90174726751674,1.3899993896484304,0.7287301744785708,0.5385002136230455,-2.952453247805643,4.029453675051734,-1.2069765170912987,2.2839769443373896,-2.9544728662788984,23.87539004957769,-54.50880990401002,1.7454767307143433,3,0.23999977111816406,-0.7899990081787109,-0.3250007629394531,1.0649986267089773,2.2099990844726562,0,0.03517242957805755,2.555571253982562,58.70000076293945,7.333275053643805,59.040000915527344,2.8360797213380278,59.56000137329102,0.03517242957805755
5968,2016-03-08,57.599998474121094,58.22999954223633,57.2599983215332,57.58000183105469,8127400.0,-0.006896578032394962,-1.9393813288944375,-0.045447057905552,49.82933687230583,65.8362257867495,1.045149133650952,-0.3522223509207407,0.781745445005825,2.5790230340556164,18.009258696876273,0.970001220703125,1.0013246363074018,-0.03450126647949503,-3.155746923674414,3.086744390715424,-1.5951240950769545,1.5261215621179645,-2.2452029226468895,12.408757091643173,-60.71727437608725,1.560622828597459,3,1.1300010681152344,-0.3899974822998047,0.4400014877319265,1.4650001525878835,2.5300025939941335,1,0.056076448654504674,2.022222787363979,58.0,2.555571253982562,58.70000076293945,7.333275053643805,59.040000915527344,0.056076448654504674
5969,2016-03-09,57.06999969482422,57.97000122070313,56.790000915527344,57.77999877929688,9734600.0,-0.009201367939879357,1.1651302941855675,-35.5059137733693,50.6358415661689,65.69497191682608,1.5780594664444934,0.40737347356586895,1.2340163050436388,3.1126427065895754,16.623693462314083,1.1800003051757884,1.1436302040223794,-0.6970001220703139,-3.4465395358554645,2.0525392917148366,-2.0717698289628927,0.6777695848222649,-1.4244918306620988,11.618207345429566,-57.773440926220346,1.374769706892577,3,1.4250011444091797,-0.18999862670899148,1.2950000762939453,1.9949989318847585,3.4399986267089844,2,0.07184157168469252,-1.9393813288944375,57.599998474121094,2.022222787363979,58.0,2.555571253982562,58.70000076293945,0.07184157168469252
5970,2016-03-10,57.52000045776367,57.86000061035156,56.91999816894531,57.5099983215332,7014500.0,0.007885066853789757,1.7246351172047767,-0.014087533983086221,49.106092646639596,63.128651633354416,1.0451427800754374,0.15264478626416178,0.7141050538878915,2.65502492706036,15.804553287343973,0.94000244140625,1.3121076676028167,-0.36599941253662394,-2.8277702932025193,2.0957714681292714,-1.5968848528695716,0.8648860277963237,-1.6012230196749115,30.416676600783692,-34.47020745122455,1.2308854403329477,3,0.9750003814697266,-0.6399993896484446,1.4249992370605469,1.5449981689453054,3.3699989318847656,3,0.06119611317368423,1.1651302941855675,57.06999969482422,-1.9393813288944375,57.599998474121094,2.022222787363979,58.0,0.06119611317368423
5971,2016-03-11,57.59000015258789,58.099998474121094,56.56999969482422,58.099998474121094,15497600.0,0.0012169626958820068,5.000014959646354,-50.98893974065599,41.18458400370747,59.47329147993618,0.9583480584056687,0.30876145828987944,0.5432631460560771,2.57390578850638,14.539938633013733,1.529998779296875,1.4635612013206725,-0.4294998168945341,-2.467068263949507,1.6080686301604388,-1.448284040422024,0.5892844066329559,-1.4143493150080886,48.57148566217743,-11.70998496125776,1.0187842235274873,3,0.7950000762939453,-1.1749992370605469,1.3549995422363281,1.4749984741210866,3.3100013732910085,4,0.057475279814568125,1.7246351172047767,57.52000045776367,1.1651302941855675,57.06999969482422,-1.9393813288944375,57.599998474121094,0.057475279814568125
5972,2016-03-14,58.6500015258789,58.77999877929688,57.5,57.58000183105469,9053300.0,0.018405997056476497,-1.0812931478299819,-2.098045522203841,51.201026254364436,56.484517475496965,-0.036515235393395074,-0.5602260228489584,-0.5973484798414788,1.4922300916814706,13.403196559545927,1.279998779296882,1.4792910871237268,0.49100151062010866,-1.2899145199759374,2.2719175412161547,-0.3994565046779144,1.3814595259181317,-2.232889692777519,94.11776890174586,35.12533859630839,0.8904580152980222,3,-0.36500167846678977,-2.2350006103515554,0.2949981689453196,0.4149971008300781,2.25,0,0.014492727229445057,5.000014959646354,57.59000015258789,1.7246351172047767,57.52000045776367,1.1651302941855675,57.06999969482422,0.014492727229445057
5973,2016-03-15,59.08000183105469,59.15999984741211,58.16999816894531,58.31999969482422,7428500.0,0.007331633316088659,1.152181845322011,0.7102825728892643,56.070091075237805,54.64303437510603,-0.6895228077250835,-0.8220892658239194,-1.0791564181111397,1.0442728975772653,12.567454002892454,0.9900016784667969,1.3242246790402135,0.7875017166137681,-0.8345951259167421,2.4095985591442783,-0.023546704651487005,1.5985501378790232,-2.5100021362304688,96.91127368168341,37.51018983349137,0.8110484212652537,3,-1.1950016021728516,-2.6650009155273438,-1.0600013732910156,-0.3600025177001953,1.55999755859375,1,0.019126560907180012,-1.0812931478299819,58.6500015258789,5.000014959646354,57.59000015258789,1.7246351172047767,57.52000045776367,0.019126560907180012
5974,2016-03-16,59.66999816894531,59.81999969482422,58.6500015258789,58.6500015258789,8069400.0,0.009986396743483228,-1.2941216069651933,1.3420970737338849,55.793437569663844,53.01151185309234,-1.4106166417469197,-1.3190461747846811,-1.658111606164283,0.44515670739633606,11.963532036451843,1.1699981689453196,1.1773482813987641,1.2754981994628878,-0.4258144693661663,2.976810868291942,0.4248418650483572,2.1261545338774184,-2.882198410034178,95.3845684344952,38.51201493498287,0.8506563344145273,3,-1.4749984741210938,-2.9849987030029297,-2.4599971771240234,-1.7599983215332102,-1.9899978637695312,2,0.0077091153558861425,1.152181845322011,59.08000183105469,-1.0812931478299819,58.6500015258789,5.000014959646354,57.59000015258789,0.0077091153558861425
5975,2016-03-17,59.54999923706055,59.97999954223633,59.36999893188477,59.47000122070313,7734700.0,-0.0020110429959292464,-3.3571068514054647,0.07842968592221729,57.90848917074981,52.22239209086639,-1.352943000080728,-1.0488364716887233,-1.5408111704532814,0.5399169034492601,11.286805845865338,0.6100006103515554,0.7823576065983957,1.0259992599487333,-0.6085416229629601,2.6605401428604267,0.2087288184928866,1.84326970140458,-2.5574674179077164,87.39001981181572,30.886014361535445,0.8172704414558473,3,-1.2749996185302734,-2.674999237060547,-2.339998245239258,-1.9649982452392578,-1.779998779296875,3,0.016120891633449652,-1.2941216069651933,59.66999816894531,1.152181845322011,59.08000183105469,-1.0812931478299819,58.6500015258789,0.016120891633449652
5976,2016-03-18,59.70000076293945,60.45000076293945,59.43000030517578,59.90999984741211,14313600.0,0.002518917343420357,-1.720001220703125,-2.6250536455107,59.7131766174536,52.382452864032366,-1.5043785882019733,-1.0951040966652457,-1.6750600650862921,0.3474094751485026,10.709417733390234,1.0200004577636719,0.48087567359404915,1.074500656127931,-0.5886163760806511,2.7376176883365133,0.24294214002364356,1.9060591722322187,-2.5150208071594236,74.57627776161381,18.461558191188132,0.8315585161042893,3,-1.1900005340576172,-2.700000762939453,-2.489999771118164,-2.114999771118164,-1.979999542236321,4,0.019932975067024072,-3.3571068514054647,59.54999923706055,-1.2941216069651933,59.66999816894531,1.152181845322011,59.08000183105469,0.019932975067024072
5977,2016-03-21,59.099998474121094,59.86000061035156,59.02000045776367,59.56000137329102,6487200.0,-0.01005028946650921,-1.7096825797242339,2.1904995458674272,42.70184716575209,51.590509563304174,-0.8179483904979392,-0.5027643206147587,-1.0195297538194836,0.887892292109953,10.721279086453183,0.8400001525878906,0.2070702241360891,0.4629983901977539,-1.210386190386508,2.136382970782016,-0.37369390009438064,1.2996906804898885,-1.653816853768312,40.789440662284235,-9.865299241153139,0.8366922902921325,3,-0.5899982452392578,-1.3549976348876953,-1.8899974822998047,-1.5149974822998047,-2.1999969482421946,0,0.03045690521542066,-1.720001220703125,59.70000076293945,-3.3571068514054647,59.54999923706055,-1.2941216069651933,59.66999816894531,0.03045690521542066
5978,2016-03-22,59.38000106811523,59.54999923706055,58.56999969482422,59.0,8246800.0,0.004737776670446836,1.722230758226795,-0.8260840720807102,48.55769113205921,51.3596039595142,-0.9151414769724155,-0.7486946781066592,-1.2376716066650957,0.5608905408208145,10.765249446454813,0.9799995422363281,0.034215221695049536,0.6970008850097571,-1.0062113563160509,2.400213126335565,-0.15460523565314332,1.5486070056726575,-1.6935139163555135,43.085154951697056,-4.676899802942444,0.8516061206629035,3,-0.8700008392333913,-1.1650009155273366,-2.3350000381469656,-1.7950000762939382,-2.9600028991699148,1,0.025597851640656977,-1.7096825797242339,59.099998474121094,-1.720001220703125,59.70000076293945,-3.3571068514054647,59.54999923706055,0.025597851640656977
5979,2016-03-23,58.83000183105469,59.4000015258789,58.68999862670898,59.13999938964844,5794500.0,-0.009262364889984331,-1.4067733050572915,-0.8157807559102698,48.32536729364753,51.27285669807065,-0.09971762293552189,-0.14966231284974185,-0.6692903150040479,1.0474415503306247,10.060168331775095,0.7100028991699219,-0.024953471700825958,0.11100158691406392,-1.57152706125013,1.7935302350782578,-0.730262737168033,0.9522659109961609,-0.922433590400594,13.829893005918864,-32.365435655859784,0.8412643240820962,3,-0.32000160217285156,-0.5250015258789062,-1.7850008010864258,-1.2450008392333984,-2.6000022888183594,2,0.030766573215340376,1.722230758226795,59.38000106811523,-1.7096825797242339,59.099998474121094,-1.720001220703125,59.70000076293945,0.030766573215340376
5980,2016-03-24,58.36000061035156,58.790000915527344,58.27999877929688,58.70000076293945,5948300.0,-0.007989141697680946,-1.0399929810106114,1.0967833234888757,47.34375102445397,51.957208589264695,0.5609590942876679,0.3052746344823589,-0.2388596677291872,1.4667441637849876,9.650936855708526,0.5500030517578054,0.03957460763842846,-0.33949966430664347,-2.0295387403104357,1.3505394116971488,-1.1845192023085431,0.5055198736952562,-0.24903776791464338,3.6867169549950876,-42.88982991545049,0.8450195380018968,3,0.6149997711181641,0.0049991607666015625,-1.734999656677246,-0.7749996185302734,-1.0,3,-0.011651821419877861,-1.4067733050572915,58.83000183105469,1.722230758226795,59.38000106811523,-1.7096825797242339,59.099998474121094,-0.011651821419877861
5981,2016-03-28,58.959999084472656,59.47000122070313,58.4000015258789,58.56000137329102,5791600.0,0.01028098813992595,-1.9722320827792097,-1.1764633284340467,57.61903666225052,52.6703208568076,0.19638365446277106,-0.2591818920146949,-0.821014240624848,0.8179036464598823,9.288171484115043,1.1100006103515696,0.16207327855196496,0.22949886322021484,-1.4555125676867036,1.9145102941271332,-0.6130068522332408,1.0720045786736705,-0.6800003051757741,43.03794412199265,-6.145349875858344,0.8425057154534584,3,0.35000038146972656,-0.5949993133544922,-2.64749813079834,-1.3749980926513672,-2.7099990844726562,0,-0.02018315205541399,-1.0399929810106114,58.36000061035156,-1.4067733050572915,58.83000183105469,1.722230758226795,59.38000106811523,-0.02018315205541399
5982,2016-03-29,59.54999923706055,59.7400016784668,58.81999969482422,58.81999969482422,6031400.0,0.01000678700389046,-1.520554960415959,1.8250092983778232,65.02311447321634,53.66510123436077,-0.2822028224684132,-0.7838328306121838,-1.4217308481742847,0.1872655461086552,8.830699816114542,0.9200019836425781,0.2976023089780355,0.7524990081787095,-0.9518223671207693,2.4568203834781883,-0.09966167947102633,1.6046596958284454,-1.2700004577636648,86.98615999226604,31.78169523332356,0.8521606876497383,3,-0.1849994659423828,-1.1849994659423828,-3.322498321533203,-1.9649982452392578,-3.1599998474121094,1,-0.030730445672592532,-1.9722320827792097,58.959999084472656,-1.0399929810106114,58.36000061035156,-1.4067733050572915,58.83000183105469,-0.030730445672592532
5983,2016-03-30,60.0099983215332,60.2599983215332,59.5099983215332,60.0,5723500.0,0.007724585900353409,1.9411861503594054,0.013696339456013378,72.89717849153136,55.56551689234605,-0.6664981603965288,-1.3135408016663348,-1.8557289602240274,-0.320050742665984,9.095412845499808,0.75,0.527947265355067,1.2139982223510728,-0.48576507847854344,2.913761523180689,0.3641165719362647,2.063879872765881,-1.609996795654304,87.37373445462336,25.554773482645103,0.8498816504148076,3,-0.6449985504150391,-1.644998550415039,-3.374998092651367,-2.424997329711914,-3.759998321533203,2,-0.0518246439366814,-1.520554960415959,59.54999923706055,-1.9722320827792097,58.959999084472656,-1.0399929810106114,58.36000061035156,-0.0518246439366814
5984,2016-03-31,59.70000076293945,60.209999084472656,59.68000030517578,59.77000045776367,5622800.0,-0.005165765160211833,-8.636287973366626,-7.001144601297215,67.35669370161776,56.61531739577582,-0.39314004872464636,-1.0461539223761918,-1.5405273762051195,-0.04624097529479343,9.3744312959233,0.529998779296875,0.5953601447940287,0.8970006942749009,-0.8171028361181243,2.611104224667926,0.039948929078384765,1.754052459471417,-1.1359992980957117,71.71728848173076,5.681346597336301,0.8570517651965132,3,-0.33500099182128906,-1.335000991821289,-2.9700002670288086,-2.114999771118164,-3.3899993896484304,3,-0.05494141628269966,1.9411861503594054,60.0099983215332,-1.520554960415959,59.54999923706055,-1.9722320827792097,58.959999084472656,-0.05494141628269966
5985,2016-04-01,61.02000045776367,61.16999816894531,59.40999984741211,59.61000061035156,9401100.0,0.022110547369434075,1.0584832632483019,-20.142942779291552,72.77557012762271,58.06669445246128,-1.656935966115583,-2.3296539045124263,-2.7873293922668765,-1.4002295958334088,9.585450955266799,1.7599983215332031,0.6215757463029519,2.1180004119873033,0.1381483042308176,4.097852519743789,1.1280743581090604,3.107926465865546,-2.3051190490722746,94.5849136114623,25.251764037233585,0.9899260538782412,4,-1.2950019836425781,-2.1500015258789062,-4.289999961853027,-3.434999465942383,-4.380001068115234,4,-0.07849886724997401,-8.636287973366626,59.70000076293945,1.9411861503594054,60.0099983215332,-1.520554960415959,59.54999923706055,-0.07849886724997401
5986,2016-04-04,60.25,61.18000030517578,60.08000183105469,61.099998474121094,5799900.0,-0.012618820910967443,1.1782101931516886,-0.6028358624869123,61.04971647939173,60.105346598421235,-0.894812658636809,-1.515265923336301,-2.019591583959553,-0.6640908640474734,9.810363788643825,1.0999984741210938,0.5911371244340557,1.2704999923706026,-0.7955307067118511,3.3365306914530564,0.2374846428293722,2.303515341911833,-1.2896069152832084,60.59321759932757,-5.373313979254249,1.0330153495412282,4,-0.5200004577636719,-1.375,-3.1474990844726562,-2.864999771118164,-2.759998321533203,0,-0.047966794848936734,1.0584832632483019,61.02000045776367,-8.636287973366626,59.70000076293945,1.9411861503594054,60.0099983215332,-0.047966794848936734
5987,2016-04-05,60.040000915527344,60.22999954223633,59.43999862670898,59.88000106811523,4994800.0,-0.0034854619829486344,1.9259450256787283,-0.18823545251367396,56.83760358646924,61.025336871133455,-0.6006126558603526,-1.206454474472153,-1.8188552968599367,-0.47945909016430477,9.357928917062818,0.8100013732910227,0.5456571630254672,0.958500862121582,-1.105346095653445,3.022347819896609,-0.07342261676593154,1.9904243410090956,-0.8132549643554725,35.59327147921852,-25.36596606308489,1.0319234788875118,4,-0.3100013732910156,-1.1650009155273438,-2.637500762939453,-2.8299999237060547,-3.8100013732910156,1,-0.0631245978969861,1.1782101931516886,60.25,1.0584832632483019,61.02000045776367,-8.636287973366626,59.70000076293945,-0.0631245978969861
5988,2016-04-06,60.83000183105469,60.90999984741211,59.90999984741211,60.02000045776367,5667300.0,0.013157909784825339,1.0618611839750824,5.0625134110576395,58.033264999894335,62.10399217182755,-1.3000107103294383,-1.8362077017762317,-2.562062773626387,-1.3039034408073817,9.032838540832488,1.0,0.48974546610476466,1.5870016098022433,-0.494152964089011,3.6681561836934975,0.5464243228566161,2.6275788967478704,-1.3900032043457102,80.22608002241404,22.6456390132321,1.0405772869456271,4,-1.1000022888183594,-1.9550018310546875,-3.3825016021728516,-3.6200008392333984,-4.530002593994141,2,-0.07299033877621153,1.9259450256787283,60.040000915527344,1.1782101931516886,60.25,1.0584832632483019,61.02000045776367,-0.07299033877621153
5989,2016-04-07,61.16999816894531,61.540000915527344,60.540000915527344,60.59000015258789,8239200.0,0.0055892869908982235,-1.941191650257774,0.7160457197756397,60.8870916055623,63.608807791950696,-1.422793836387278,-1.9534475769079478,-2.879364284444918,-1.6717659902199387,8.59670764658118,1.0,0.6435205636909984,1.7219980239868136,-0.263428412519751,3.707424460493378,0.7292848057335348,2.7147112422400923,-1.7299995422363352,82.62898774461958,27.628764153461233,0.992713218253281,4,-1.1999969482421875,-2.1149978637695312,-3.444997787475586,-3.9599971771240234,-5.349998474121094,3,-0.08043155658361767,1.0618611839750824,60.83000183105469,1.9259450256787283,60.040000915527344,1.1782101931516886,60.25,-0.08043155658361767
5990,2016-04-08,61.040000915527344,61.63999938964844,60.70000076293945,61.5,5064900.0,-0.00212517994620387,1.5405441629808336,-0.7931045822563354,59.029657494420626,63.7655434399696,-0.975214028773344,-1.629779127084234,-2.696121717306518,-1.5579000724979153,8.1606640318498,0.9399986267089844,0.7372031116093964,1.4160007476806626,-0.4714578409894514,3.3034593363507767,0.4722714533456056,2.3597300420157197,-1.3060019683837965,72.72735154330469,19.368786891239296,0.9437292943350568,4,-0.8100013732910156,-1.9350013732910156,-3.315000534057617,-3.8299999237060547,-5.510002136230462,4,-0.0774901617184135,-1.941191650257774,61.16999816894531,1.0618611839750824,60.83000183105469,1.9259450256787283,60.040000915527344,-0.0774901617184135
5991,2016-04-11,60.9000015258789,61.5,60.77999877929688,61.22000122070313,6103400.0,-0.0022935679480442506,-1.5714091088677664,0.6956528950293046,62.93107228202482,63.53309430761498,-0.5934981350939452,-1.2955096347632988,-2.5569209601570932,-1.4137736005448147,7.51082133937993,0.7200012207031179,0.8826877600006497,1.1105012893676687,-0.5979971333973282,2.8189997121326655,0.2562520779851667,1.9647505007501707,-0.8610425079345703,66.36374512976013,10.943717762674453,0.8542492113824991,4,-0.3750019073486257,-1.795001983642571,-3.1750011444091726,-3.69000053405761,-6.020000457763672,0,-0.06995077224128166,1.5405441629808336,61.040000915527344,-1.941191650257774,61.16999816894531,1.0618611839750824,60.83000183105469,-0.06995077224128166
5992,2016-04-12,59.5,59.68000030517578,58.36999893188477,58.95000076293945,17565800.0,-0.022988530226620507,1.8791243801115747,-1.7187492549411534,50.74256853125959,61.0714709786959,0.8925235229260124,0.18070135702942736,-1.221714781366174,-0.03275313185322659,7.000819410993181,2.5300025939941264,1.0538933282069394,-0.33200016021728374,-1.9616156003497878,1.2976152799152203,-1.1468078802835393,0.48280755984897183,2.1399993896484375,34.556602750081225,-21.49740297934879,0.8148077200662536,4,0.5049991607666016,-0.3950004577636719,-1.7749996185302734,-2.289999008178711,-4.700000762939453,1,-0.03378148439551598,-1.5714091088677664,60.9000015258789,1.5405441629808336,61.040000915527344,-1.941191650257774,61.16999816894531,-0.03378148439551598
5993,2016-04-13,60.209999084472656,61.08000183105469,59.75,60.31999969482422,9898500.0,0.011932757722229459,-1.5825308879736897,-0.20000138716456628,58.37377966578768,60.073369419159214,0.23901278990665986,-0.464094950964828,-2.0099048259521624,-0.7557216165264435,6.738169593982443,1.5800018310546875,1.131258004911686,0.3214990615844755,-1.2763849209604743,1.9193830441294253,-0.47744292968799584,1.1204410528569468,1.3646002960205053,56.26910993909308,-4.914213869999962,0.7989419912724737,4,-0.2049999237060547,-1.1049995422363281,-2.4849987030029297,-2.999998092651367,-5.659999847412109,2,-0.06610196981821104,1.8791243801115747,59.5,-1.5714091088677664,60.9000015258789,1.5405441629808336,61.040000915527344,-0.06610196981821104
5994,2016-04-14,60.13000106811523,60.4000015258789,59.90999984741211,60.2599983215332,5157400.0,-0.001328650017834998,1.390230740602951,1.1817866555694918,61.27390689304781,58.79540683753979,0.4318326614909793,-0.3666668852770769,-1.988072912497401,-0.7092487887474377,6.943990755416217,0.49000167846678977,1.1091480660037263,0.21850090026854474,-1.379383053376806,1.8163848539138954,-0.5804410765541306,1.01744287709122,1.3805063034057667,53.8226877629892,-14.029072438423775,0.798941976822675,4,-0.1250019073486257,-1.0250015258788991,-2.1600008010864187,-2.920000076293938,-5.5100021362304545,3,-0.06369535611210209,-1.5825308879736897,60.209999084472656,1.8791243801115747,59.5,-1.5714091088677664,60.9000015258789,-0.06369535611210209
5995,2016-04-15,60.5099983215332,60.61999893188477,60.0099983215332,60.2400016784668,5965300.0,0.0063195949886565295,1.489809264305134,-2.0769411350430227,60.15728781019469,58.69624809651789,-0.0314205124876068,-0.7073205053630716,-2.385301494937245,-1.1154730865869453,7.3289585066399185,0.6100006103515696,1.0018828103555322,0.5504981994628935,-1.059293847856111,2.160290246781898,-0.2543978241966087,1.3553942231223957,0.9376988811950682,68.37056419718924,-2.511748314095371,0.8048960236595034,4,-0.5049991607666016,-1.404998779296875,-2.8224973678588867,-3.299997329711914,-5.909999847412109,4,-0.07750782939684853,1.390230740602951,60.13000106811523,-1.5825308879736897,60.209999084472656,1.8791243801115747,59.5,-0.07750782939684853
5996,2016-04-18,60.88999938964844,61.06999969482422,60.36000061035156,60.68999862670898,7228600.0,0.006279971552734409,1.5357047976512421,0.740752776286443,59.029666778914226,58.93981067345622,-0.3476495980991956,-1.0472940870825198,-2.7384985658440257,-1.52822040382717,7.928396669775522,0.7099990844726562,0.9761089204002715,0.8709993362426758,-0.7856922751290867,2.5276909476144382,0.0426535305567981,1.6993451419285535,0.4961438476629638,92.98884730106937,23.146217500482038,0.8283458056858801,4,-0.8850002288818359,-1.7849998474121094,-3.202498435974121,-3.6799983978271484,-5.45000076293946,0,-0.08802760164360879,1.489809264305134,60.5099983215332,1.390230740602951,60.13000106811523,-1.5825308879736897,60.209999084472656,-0.08802760164360879
5997,2016-04-19,60.9000015258789,61.25,60.47999954223633,61.15999984741211,7283600.0,0.0001642656648173091,2.5000130046903584,-1.2999866486104912,56.384537372868266,58.75661871489777,-0.24901862836971134,-0.9650066331888425,-2.5985237632306095,-1.5816216837607655,8.557957855085172,0.7700004577636719,0.7717335792039108,0.7910013198852468,-0.850985784660935,2.4329884244314286,-0.029992232387840545,1.6119948721583341,0.4258188253239723,76.66676839192661,8.66820190193198,0.8209935522730901,4,-0.8950023651122976,-1.3300018310546804,-3.5000009536743093,-3.69000053405761,-5.75,1,-0.09885057975253952,1.5357047976512421,60.88999938964844,1.489809264305134,60.5099983215332,1.390230740602951,60.13000106811523,-0.09885057975253952
5998,2016-04-20,60.9000015258789,61.43000030517578,60.849998474121094,61.040000915527344,5558800.0,0.0,-3.83323796808443,0.5384626670774955,59.00902526352079,58.54794467689316,-0.2660197786216685,-0.8909740047063721,-2.434171278626927,-1.6146037581383652,8.948081457957729,0.5800018310546875,0.7336178808032372,0.715001296997066,-0.9256212498018428,2.355623843795975,-0.10530997640238837,1.5353125703965205,-2.5300025939941264,65.13166975774124,-2.2975063263613436,0.8203112733994539,4,-0.8950023651122976,-0.9950027465820241,-3.5500011444091726,-3.69000053405761,-5.610000610351555,2,-0.1001642386860403,2.5000130046903584,60.9000015258789,1.5357047976512421,60.88999938964844,1.489809264305134,60.5099983215332,-0.1001642386860403
5999,2016-04-21,60.63999938964844,61.099998474121094,60.47999954223633,60.9000015258789,12799100.0,-0.004269328895172175,-1.13792060193102,1.857166212533915,46.60713008470679,57.16766385359162,-0.09957562303949885,-0.5148134868258509,-2.01847589168608,-1.3931028734539268,9.240609154812985,0.6199989318847656,0.7475578911043712,0.3644992828369169,-1.1567536730577643,1.8857522387315981,-0.3961271951104237,1.1251257607842575,-2.208800430297842,44.36621042592916,-18.81713722982493,0.7606264779473398,4,-0.7049999237060547,-0.6800003051757812,-3.4899988174438477,-3.4299983978271484,-5.489997863769538,3,-0.10042876342158213,-3.83323796808443,60.9000015258789,2.5000130046903584,60.9000015258789,1.5357047976512421,60.88999938964844,-0.10042876342158213
6000,2016-04-22,57.68000030517578,59.099998474121094,57.02999877929688,59.0099983215332,29836700.0,-0.04881265030121262,1.7417244977099064,5.11533495701179,33.50448068165123,53.89804256466123,2.607937311068042,2.520876263618703,1.042819710534559,1.5109514815744376,9.491803774225339,3.6100006103515554,0.6139822067467264,-2.561499786376956,-4.280548545290948,-0.842451027462964,-3.4210241658339555,-1.7019754069199564,3.75,14.77275682873909,-46.724899065069486,0.859524379456996,4,1.5499992370605469,1.654998779296875,-0.24000072479248047,-0.4699993133544922,-2.7900009155273438,4,-0.053051341142528186,-1.13792060193102,60.63999938964844,-3.83323796808443,60.9000015258789,2.5000130046903584,60.9000015258789,-0.053051341142528186
6001,2016-04-25,57.77000045776367,57.959999084472656,57.58000183105469,57.61999893188477,8428000.0,0.0015603355081781345,-2.3043853247528694,-0.11278327037638824,35.20207217293175,52.171320747069245,2.2654960896676783,2.4634559813342207,1.0643427820860438,1.377576046205263,10.319651336242547,0.37999725341796875,0.4118336838342458,-2.4119997024536133,-4.381884646506592,-0.44211475840063486,-3.3969421744801025,-1.427057230427124,3.5719998168945324,16.818214132754754,-45.97515216753896,0.984942472026491,4,1.4599990844726562,1.5649986267089844,-0.19500064849853516,-0.5599994659423828,-2.950000762939453,0,-0.0548728052366938,1.7417244977099064,57.68000030517578,-1.13792060193102,60.63999938964844,-3.83323796808443,60.9000015258789,-0.0548728052366938
6002,2016-04-26,57.72000122070313,58.66999816894531,57.56000137329102,58.04999923706055,8839100.0,-0.0008654879117941938,-2.415386782320923,-2.1999643965210884,27.56129944249217,48.74771183336975,2.2757711647590853,2.497368238815035,1.1972798905362794,1.383788253206113,11.215196048108018,1.1099967956542898,0.21581098398901588,-2.3704990386962805,-4.614869341435565,-0.12612873595699625,-3.4926841900659227,-1.2483138873266384,3.5357590240478487,15.681868229998447,-43.051340913348824,1.122185151369642,4,1.509998321533196,1.6149978637695241,0.03499889373778586,-0.510000228881843,-3.1000022888183594,1,-0.03950108360663651,-2.3043853247528694,57.77000045776367,1.7417244977099064,57.68000030517578,-1.13792060193102,60.63999938964844,-0.03950108360663651
6003,2016-04-27,56.9000015258789,57.6500015258789,56.61999893188477,57.5099983215332,12390800.0,-0.014206508618889502,1.3146042372990376,1.8484862496677184,21.187591570801516,44.29367679756461,2.879702579859803,3.2384663412122947,2.074668155887025,2.157183160933293,11.948963387249014,1.1000022888183594,-0.03993271137581189,-3.0349988937378,-5.695267513664113,-0.3747302738114868,-4.365133203700957,-1.7048645837746434,4.271243489562998,6.250058540281793,-47.41733327662059,1.3301343099631582,4,2.1249980926513743,2.2299976348877024,1.227499008178718,0.3099994659423899,-2.2900009155273366,2,-0.03075571095027263,-2.415386782320923,57.72000122070313,-2.3043853247528694,57.77000045776367,1.7417244977099064,57.68000030517578,-0.03075571095027263
6004,2016-04-28,56.41999816894531,57.36000061035156,56.31999969482422,56.59000015258789,9196600.0,-0.008435911143434227,-4.621642798964873,0.278693240446006,20.23194926060765,39.85752806983271,3.1045778944056366,3.6471311179400487,2.568335327313406,2.613982563701981,12.778657365048424,1.0400009155273438,-0.11520423100654398,-3.3510021209716783,-6.441836908602532,-0.2601673333408243,-4.896419514787105,-1.8055847271562513,4.569197003154301,3.5970689939074587,-45.69060685138189,1.5454173938154276,4,2.4550018310546875,2.5600013732910156,1.9425020217895508,0.7900028228759766,-0.8299980163574219,3,-0.020028310707034702,1.3146042372990376,56.9000015258789,-2.415386782320923,57.72000122070313,-2.3043853247528694,57.77000045776367,-0.020028310707034702
6005,2016-04-29,56.22999954223633,56.43000030517578,55.290000915527344,56.02000045776367,12133400.0,-0.003367575910584897,2.73769917702679,-1.2352743184113093,20.10242533622815,35.53227902064537,2.9319366222846313,3.6468512417502055,2.791671157213017,2.7443090930037997,13.120187422906634,1.1399993896484375,-0.3416967529935846,-3.3015007019042955,-6.710759393924391,0.10775799011580034,-5.00613004791434,-1.596871355894251,4.47904390122676,27.810632856533406,-18.519068274957387,1.7046293460100463,4,2.1300010681152344,2.2350006103515625,2.1775007247924805,0.9800014495849609,-0.9300003051757812,4,-0.019206793973850278,-4.621642798964873,56.41999816894531,1.3146042372990376,56.9000015258789,-2.415386782320923,57.72000122070313,-0.019206793973850278
6006,2016-05-02,57.36000061035156,57.36999893188477,56.11000061035156,56.290000915527344,8616200.0,0.020096053304543338,1.311931293221698,5.095258855585831,35.809024338170346,33.24611090567893,1.3952748130523958,2.4129506838808865,1.685936449873914,1.5583656345723114,13.214485358916605,1.2599983215332102,-0.5798986977928777,-2.0269996643066435,-5.551083027770758,1.4970836991574714,-3.789041346038701,-0.264957982574586,2.915519430876664,61.24264428709119,12.869205140182864,1.7620416817320568,5,1.0,1.1049995422363281,1.3099994659423828,-0.14999961853027344,-2.1399993896484304,0,-0.04306138762936784,2.73769917702679,56.22999954223633,-4.621642798964873,56.41999816894531,1.3146042372990376,56.9000015258789,-0.04306138762936784
6007,2016-05-03,56.25,57.06000137329102,56.13999938964844,56.70000076293945,7854300.0,-0.01935147486995048,-1.7462664472747982,-0.4205615806398711,25.06298572515739,29.474328734749662,1.9850565992757154,3.398709163298662,2.769119906806793,2.601090179549132,13.90446368570723,1.220001220703125,-0.884224574676189,-2.947500228881836,-6.722408590664145,0.827408132900473,-4.83495440977299,-1.0600460479906815,3.626678511172159,40.67791678789654,-6.420136316228103,1.8874541808911554,5,1.9449996948242188,2.2150001525878906,2.5874996185302734,0.9600009918212891,-0.6699981689453125,1,-0.025422227647569406,1.311931293221698,57.36000061035156,2.73769917702679,56.22999954223633,-4.621642798964873,56.41999816894531,-0.025422227647569406
6008,2016-05-04,56.38999938964844,56.6500015258789,55.79999923706055,55.97999954223633,6508500.0,0.0024888780381944198,-1.2077968402435275,-0.9111092273131861,26.62500065565081,27.254092131521222,1.2717767299564215,3.066227848145303,2.6165948000002146,2.4095936126826274,14.188585338899246,0.8500022888183523,-1.232645097726575,-2.585500717163086,-6.4766107147025735,1.3056092803764017,-4.53105571593283,-0.6399457183933421,3.1197449138721396,52.88459245972996,6.362986163760468,1.9455549987697445,5,0.8050003051757812,2.075000762939453,2.4750003814697266,0.8200016021728516,-1.5200004577636648,2,-0.03138855252565553,-1.7462664472747982,56.25,1.311931293221698,57.36000061035156,2.73769917702679,56.22999954223633,-0.03138855252565553
6009,2016-05-05,56.25,56.77000045776367,56.0099983215332,56.36999893188477,6215400.0,-0.0024826989034182345,-1.533330790211524,-0.2926804305957616,22.551578256045573,26.037102973120597,0.8086002003646868,2.971062261920842,2.7534666373909573,2.4857416152868836,14.017042256409235,0.7600021362304688,-1.5936877071150377,-2.4795001983642564,-6.408359971348347,1.4493595746198338,-4.443930084856305,-0.5150703118722078,2.9221648324811156,46.153846153846,2.2970103755565745,1.9644298864920466,5,0.7299995422363281,2.2150001525878906,2.614999771118164,0.9600009918212891,-1.2099990844726562,3,-0.029155544704861147,-1.2077968402435275,56.38999938964844,-1.7462664472747982,56.25,1.311931293221698,57.36000061035156,-0.029155544704861147
6010,2016-05-06,56.31000137329102,56.31999969482422,55.38000106811523,55.959999084472656,6378700.0,0.0010666910807293206,4.081088325961706,-2.916711701687905,19.220469320169244,24.26136932281365,0.5965625582341332,2.6757174859791135,2.6703381998627904,2.3943221708168707,13.893313109216393,0.9399986267089915,-2.0124466595894788,-2.1829988479614215,-6.095667260801179,1.7296695648783356,-4.139333054381304,-0.22666464154153942,2.5515903458337945,46.73373384502766,8.716195571722622,1.9563342064198797,5,0.6699981689453054,2.154998779296868,2.5549983978271413,0.8999996185302663,-0.740001678466804,4,-0.012786382581134959,-1.533330790211524,56.25,-1.2077968402435275,56.38999938964844,-1.7462664472747982,56.25,-0.012786382581134959
6011,2016-05-09,56.63999938964844,56.93000030517578,56.22999954223633,56.31999969482422,5976200.0,0.005860380186634817,-1.8000030517578125,0.9142788634456115,22.551540183597027,23.704729405158634,0.09992541740832195,2.1188411327947776,2.3337884378163523,2.0329093526747286,13.580602398831362,0.7000007629394531,-2.346374687329373,-1.640000724792479,-5.4637548158830995,2.1837533662981414,-3.5518777703377893,0.2718763207528312,1.9358650651885796,74.9998864673637,40.14155913589266,1.9118770455453118,5,-0.1699981689453125,1.8250007629394531,2.657499313354492,0.5700016021728516,-1.2900009155273438,0,-0.023658195039330976,4.081088325961706,56.31000137329102,-1.533330790211524,56.25,-1.2077968402435275,56.38999938964844,-0.023658195039330976
6012,2016-05-10,57.4900016784668,57.599998474121094,56.709999084472656,56.849998474121094,7931200.0,0.015007102718537668,1.0697737343807525,2.0000119209403238,30.197455895077738,24.705825441189322,-0.8785189597554677,1.1705485297910627,1.4911673855424254,1.155158003791243,14.087738611413108,0.9599990844726562,-2.3232686332331696,-0.6894985198974624,-4.483784973967921,3.1047879341729967,-2.586641746932692,1.2076447071377672,0.8229936932254489,95.04518359540795,61.37178603348461,1.89714322703523,5,-1.0450019836425781,0.9749984741210938,1.8124980926513672,-0.2800006866455078,-1.9600028991699148,1,-0.03948513465801318,-1.8000030517578125,56.63999938964844,4.081088325961706,56.31000137329102,-1.533330790211524,56.25,-0.03948513465801318
6013,2016-05-11,56.22999954223633,57.38999938964844,56.09000015258789,57.13000106811523,8118900.0,-0.021916891623650958,-1.2033879675427537,-1.4062453434104303,27.055162243644332,25.46396021708229,0.30893668879074454,2.2315011182288487,2.6850661538761713,2.3738946870915996,14.79301857546658,1.4000015258789062,-2.3620730316111533,-1.7505006790161133,-5.51374405388286,2.0127426958506334,-3.6321223664494866,0.13112100841726004,1.8411562729627278,38.288264293532905,5.720927034485982,1.8816216874333738,5,0.21500015258789062,2.2350006103515625,3.072500228881836,0.9800014495849609,-0.9199981689453054,2,-0.01155962504843,1.0697737343807525,57.4900016784668,-1.8000030517578125,56.63999938964844,4.081088325961706,56.31000137329102,-0.01155962504843
6014,2016-05-12,56.29999923706055,56.790000915527344,55.81999969482422,56.56999969482422,6870300.0,0.0012448816538161989,1.7323866475395302,0.3000000000000024,39.73214260372194,27.645039913470487,0.24599396465087153,1.9603641750895378,2.563887772846819,2.2758703508859313,15.593521502470656,0.970001220703125,-2.3521722549399016,-1.4890008926391616,-5.180806535116609,2.202804749838286,-3.3349037138778854,0.35690192859956227,1.5486641861647712,41.441407384369185,6.3495788337016705,1.8459028212387223,5,0.1900005340576172,2.1650009155273438,3.002500534057617,0.9100017547607422,-0.9199981689453196,3,-0.025399650524940864,-1.2033879675427537,56.22999954223633,1.0697737343807525,57.4900016784668,-1.8000030517578125,56.63999938964844,-0.025399650524940864
6015,2016-05-13,55.81999969482422,56.599998474121094,55.72999954223633,56.43000030517578,5466000.0,-0.008525746869288753,-1.2025263889827809,2.2592576894276553,36.286923000571406,27.698139764848385,0.7394834771453418,2.18290392928877,3.0028395323462433,2.739140024338802,16.305029366345924,0.8699989318847656,-2.224082661570968,-1.7345005035400405,-5.291942354389612,1.8229413473095306,-3.513221428964826,0.044220421884745065,1.8239707277852588,4.812845133402283,-31.24419393249005,1.7787209254247867,5,0.6700000762939453,2.645000457763672,3.6925010681152344,1.3900012969970703,-0.00999832153319602,4,-0.013973464413494008,1.7323866475395302,56.29999923706055,-1.2033879675427537,56.22999954223633,1.0697737343807525,57.4900016784668,-0.013973464413494008
6016,2016-05-16,55.52999877929688,55.77000045776367,55.20000076293945,55.70000076293945,9536200.0,-0.0051952869421858505,2.677401095182428,0.2786914976111147,35.10203657954287,28.8135898597801,0.829869359761318,2.161583427971749,3.258537410894448,2.9958650764764556,16.861315055628978,0.6199989318847656,-2.042169298996953,-1.7565013885498004,-5.054018326583339,1.5410155494837383,-3.40525985756657,-0.10774291953303106,1.9256540827460213,13.749930461181743,-23.85648052153241,1.6487584690167678,5,0.8700008392333913,2.8200016021728445,4.137500762939446,1.680002212524407,0.0800018310546804,0,0.0007203478553334808,-1.2025263889827809,55.81999969482422,1.7323866475395302,56.29999923706055,-1.2033879675427537,56.22999954223633,0.0007203478553334808
6017,2016-05-17,54.88000106811523,55.63999938964844,54.5099983215332,55.38000106811523,10530000.0,-0.01170534351648489,1.2156956609545442,2.941142151913059,35.933152516078295,29.847828955383157,1.41376876512345,2.4637723453165563,3.8885383699553486,3.6012841670431186,17.464857224699188,1.1300010681152344,-1.8531726279015857,-2.105499076843266,-5.099229749638603,0.888231595952071,-3.6023644132409345,-0.6086337404455975,2.3500865840173333,12.847312824927732,-27.5388464940905,1.4968653363976703,5,1.1749973297119212,3.089998245239265,4.9349985122680735,2.329999923706062,1.25,1,0.008564092508353216,2.677401095182428,55.52999877929688,-1.2025263889827809,55.81999969482422,1.7323866475395302,56.29999923706055,0.008564092508353216
6018,2016-05-18,54.79999923706055,55.16999816894531,54.38000106811523,54.7599983215332,7455200.0,-0.0014577592838488362,1.0256367620016615,-0.0800018310546875,38.05310979290928,31.570221348368015,1.3907640785005881,2.174851412220278,3.960096748543144,3.6302011220880885,18.002353661533473,0.7899971008300852,-1.9111871450996745,-1.8805007934570312,-4.400488372034786,0.6394867851207238,-3.1404945827459088,-0.6205070041681537,2.103677695400094,17.427311018144593,-26.47178018497302,1.2599937892888788,5,1.1900005340576172,3.105001449584961,4.755000114440918,2.410001754760742,-0.11999893188476562,2,0.013321159715320663,1.2156956609545442,54.88000106811523,2.677401095182428,55.52999877929688,-1.2025263889827809,55.81999969482422,0.013321159715320663
6019,2016-05-19,54.54999923706055,54.61999893188477,54.18999862670898,54.43000030517578,7582800.0,-0.00456204385913439,2.307716008627069,2.999904634751097,37.719303137754,33.62564732809966,1.5357610273787614,2.050332241119463,4.215660247364468,3.8274632348071904,18.947202426889376,0.6100006103515696,-1.7857233515279205,-1.8260007858276381,-3.727307593756912,0.0753060221016355,-2.776654189792275,-0.8753473818630013,2.0003630743917356,14.937785607668902,-29.71595858595073,0.9506534039646364,5,1.3449993133544922,3.260000228881836,5.005000114440918,2.660001754760742,-0.8600006103515696,3,0.013932211674792194,1.0256367620016615,54.79999923706055,1.2156956609545442,54.88000106811523,2.677401095182428,55.52999877929688,0.013932211674792194
6020,2016-05-20,54.61999893188477,55.36999893188477,54.58000183105469,54.88000106811523,8430800.0,0.0012832208213244822,-3.6470918229961824,-2.166703754331191,26.29757397242473,34.04187330463606,1.3419437334384696,1.8333262684256795,4.137645072134738,3.706673038453495,18.999455994623705,0.8199996948242259,-1.6831390659076533,-1.6030010223388587,-3.554304968022535,0.3483029233448178,-2.578652995180697,-0.6273490494970204,1.5527051900085809,27.21517764879794,-14.706495144966368,0.9756519728418376,5,1.2749996185302663,3.19000053405761,4.935000419616692,2.5900020599365163,0.22999954223632102,4,0.013914356482837675,2.307716008627069,54.54999923706055,1.0256367620016615,54.79999923706055,1.2156956609545442,54.88000106811523,0.013914356482837675
6021,2016-05-23,54.599998474121094,54.81999969482422,54.290000915527344,54.61999893188477,7352100.0,-0.00036617462751364904,1.5237917911735588,0.07692420552249404,32.40937455264773,34.28764204436606,1.1646096630478269,1.6903251990762769,4.146975735945318,3.660241899017194,19.11919766972062,0.529998779296875,-1.538885198155569,-1.4645013809204102,-3.4016461211985813,0.47264335935776103,-2.4330737510594957,-0.49592901078132456,1.2554727685427594,28.275836667903505,-13.232968474877168,0.968572370139084,5,1.1900005340576172,3.210000991821289,4.955000877380371,2.535001754760742,2.140003204345703,0,0.022161225878851276,-3.6470918229961824,54.61999893188477,2.307716008627069,54.54999923706055,1.0256367620016615,54.79999923706055,0.022161225878851276
6022,2016-05-24,55.43999862670898,55.61999893188477,54.68000030517578,54.7400016784668,7748700.0,0.015384618609211476,-1.2926804305957615,-34.99904634749818,41.18738220625251,35.857888706878086,0.003616096615523645,0.707003331195061,3.2716744358927983,2.7629701204739874,19.5341680174569,1.020000457763679,-1.357247794765783,-0.5105010986328224,-2.3001739713456715,1.2791717740800266,-1.4053375349892434,0.3843353377235985,-1.25,87.41256875790195,45.38704510216206,0.8948364363564241,5,0.05000114440918679,2.3700008392334055,4.115000724792488,1.6950016021728587,1.6800003051757955,1,0.003066413922324429,1.5237917911735588,54.599998474121094,-3.6470918229961824,54.61999893188477,2.307716008627069,54.54999923706055,0.003066413922324429
6023,2016-05-25,55.1500015258789,55.459999084472656,54.95000076293945,55.20000076293945,8115500.0,-0.005230828066622117,-1.2666553638791167,-0.07142779291554222,40.072217578177124,35.89567481515088,0.13891286937055725,0.9056033840493853,3.5084104485100838,3.0060419056055068,19.44158226195776,0.5099983215332031,-1.2267357005643902,-0.7129981994628949,-2.478159972690868,1.0521635737650783,-1.5955790860768815,0.1695826871510917,-0.9314028930664051,67.13305554518081,24.57099892625417,0.8825808866139873,5,0.24499702453613992,2.6599979400634837,4.637497901916511,1.9849987030029368,1.8400001525878977,2,0.01776971015633544,-1.2926804305957615,55.43999862670898,1.5237917911735588,54.599998474121094,-3.6470918229961824,54.61999893188477,0.01776971015633544
6024,2016-05-26,55.290000915527344,55.86999893188477,54.95000076293945,55.54999923706055,9451700.0,0.0025385201409786617,1.0444455747279737,5.200045777064951,40.9252611065746,36.411045715817906,-0.178156397684873,0.713171502221158,3.2966583921374877,2.847716755354355,19.050630167392974,0.9199981689453196,-1.2172286954097515,-0.5164989471435533,-2.278929510890869,1.2459316166037624,-1.397714229017211,0.36471633473010456,-1.0433742767334024,63.29121870073151,20.378752598752435,0.8812152818736564,5,-0.26000213623046875,2.3549976348876953,4.6649980545043945,1.8449993133544922,1.4799995422363281,3,-0.011032747336783832,-1.2666553638791167,55.1500015258789,-1.2926804305957615,55.43999862670898,1.5237917911735588,54.599998474121094,-0.011032747336783832
6025,2016-05-27,55.1500015258789,55.54999923706055,55.099998474121094,55.36000061035156,6631100.0,-0.002532092373489725,-1.9031821425934585,0.8076940006162516,36.27994677689711,36.541924626635044,-0.16001855111212393,0.8096213085946076,3.365667441468318,2.962163008871933,18.114646843507643,0.4500007629394531,-1.0619570109236633,-0.6024984359741268,-2.3764375786434044,1.1714407066951509,-1.4894680073087656,0.28447113536051205,-0.8384399953613269,54.43048671252287,14.933399323287595,0.8869695713346378,5,-0.12000274658202414,1.49499702453614,4.79749774932862,1.9849987030029368,1.5999984741211009,4,-0.026473306596099033,1.0444455747279737,55.290000915527344,-1.2666553638791167,55.1500015258789,-1.2926804305957615,55.43999862670898,-0.026473306596099033
6026,2016-05-31,54.88999938964844,55.5,54.70000076293945,55.5,12044000.0,-0.004714453835662269,1.62294569377392,2.9047774750226085,23.140473069735734,35.12051579926364,-0.0003883005854845578,0.9223801579739543,3.545358585452888,3.2031436133932516,17.980792819511326,0.7999992370605469,-1.1110929369035745,-0.7390005111694364,-2.3807190580851625,0.9027180357462896,-1.5598597846272995,0.08185876228842659,-0.5161003630761769,17.647002253558945,-14.211275909540262,0.8208592734578631,5,0.1399993896484375,1.539999008178711,4.392499923706055,2.5149993896484375,2.020000457763672,1,-0.0007287468750616366,-1.9031821425934585,55.1500015258789,1.0444455747279737,55.290000915527344,-1.2666553638791167,55.1500015258789,-0.0007287468750616366
6027,2016-06-01,54.81999969482422,55.4900016784668,54.72000122070313,54.7599983215332,8761600.0,-0.0012752722827943375,-10.000354233086385,-0.0983628086149536,30.684921485120128,34.30182820950929,0.0672803851466881,0.927297866708102,3.5519208732228975,3.276514354493557,17.83970515773233,0.7700004577636648,-1.0986386800682624,-0.7375001907348633,-2.3898659050708417,0.9148655236011152,-1.563683047902856,0.0886826664331295,-0.38625667203945824,10.25633501571521,-19.92983780712624,0.8261828571679898,6,0.20999908447265625,1.6099987030029297,4.462499618530273,2.7749996185302734,1.6899986267089844,2,0.03502375035262628,1.62294569377392,54.88999938964844,-1.9031821425934585,55.1500015258789,1.0444455747279737,55.290000915527344,0.03502375035262628
6028,2016-06-02,54.61999893188477,55.0,54.459999084472656,54.9000015258789,8307500.0,-0.003648317476337537,1.2500059604701619,-4.666603089833828,27.77776656467239,33.19721303472245,0.2671574220501256,1.0412827208611262,3.6758255593252827,3.4797153824981066,17.577655859281727,0.5400009155273438,-1.0588104207735967,-0.8490009307861257,-2.50322625044128,0.8052243888690285,-1.6761135906137028,-0.021888270958548617,1.25,11.34750813666943,-16.69555945688193,0.8271126598275781,6,0.46000099182128196,1.3000011444091655,4.6625003814697195,2.9750003814697195,1.700000762939446,3,0.04577078082915542,-10.000354233086385,54.81999969482422,1.62294569377392,54.88999938964844,-1.9031821425934585,55.1500015258789,0.04577078082915542
6029,2016-06-03,54.61000061035156,55.08000183105469,54.4000015258789,54.709999084472656,6649200.0,-0.00018305239342242263,-1.6154026732396818,0.3571340989904951,31.722054728845194,33.799933118769175,0.3202385037824911,0.971949082960208,3.625773518400848,3.473887434015367,17.370832295985554,0.6800003051757884,-0.9814671354865467,-0.7769992828369112,-2.430807028932577,0.8768084632587545,-1.603903155884744,0.04990459021092164,1.2317983245849646,18.260826298244083,-12.195228869753976,0.8269038730478332,6,0.4699993133544922,1.2849979400634766,4.467498779296875,3.729999542236328,2.8699989318847656,4,0.043581780654001534,1.2500059604701619,54.61999893188477,-10.000354233086385,54.81999969482422,1.62294569377392,54.88999938964844,0.043581780654001534
6030,2016-06-06,55.59000015258789,55.86999893188477,54.68999862670898,54.72000122070313,9900900.0,0.017945422656716836,-1.5376238232941528,-8.700122072175102,50.75001788141039,35.837782377520575,-0.5673604659748506,-0.06825639282666884,2.61102504789028,2.4574134857146177,16.502374683750162,1.2599983215332102,-0.8951935537466156,0.2390003204345703,-1.3606698807811028,1.8386705216502435,-0.5608347801732663,1.038835421042407,-1.1899986267089915,80.95243038165175,46.38450424687768,0.799835100607837,6,-0.4549999237060547,0.30499839782714844,3.3374996185302734,3.219999313354492,0.8899993896484375,0,0.02122684479109238,-1.6154026732396818,54.61000061035156,1.2500059604701619,54.61999893188477,-10.000354233086385,54.81999969482422,0.02122684479109238
6031,2016-06-07,55.29999923706055,56.099998474121094,55.27999877929688,55.6500015258789,7173100.0,-0.005216782060286529,-3.205092089947983,-0.4023019753140503,55.76920658475555,37.45798508624314,-0.18732104768957214,0.12248780537796478,2.842848048074103,2.7342711275318834,16.02975885379115,0.8199996948242116,-0.7866389548429495,0.015999412536622515,-1.4641349167978177,1.4961337418710627,-0.7240677521306011,0.7560665772038462,-0.8999977111816477,52.941136871583794,14.980217715858814,0.7400671646672204,6,-0.049999237060546875,0.5949993133544922,3.1125011444091797,3.1650009155273438,2.2900009155273438,1,0.026220628986332928,-1.5376238232941528,55.59000015258789,-1.6154026732396818,54.61000061035156,1.2500059604701619,54.61999893188477,0.026220628986332928
6032,2016-06-08,55.22000122070313,55.5,54.9000015258789,55.5,7623900.0,-0.0014466187605984837,3.2857220708447374,0.7999912807489796,55.769265030606775,39.202101469846426,-0.15847700692572886,0.024984396734005543,2.8435186841957147,2.782803707678724,16.199959012720917,0.5999984741211009,-0.6105899293020585,0.04950141906738992,-1.005441362512144,1.104444200646924,-0.47796997172237354,0.5769728098571534,-0.7519998168945463,48.2353627559224,7.3599480007436995,0.5274713907897666,6,0.029998779296867895,0.674997329711907,3.1924991607665945,3.2449989318847585,2.1899986267089773,2,0.0306048277680111,-3.205092089947983,55.29999923706055,-1.5376238232941528,55.59000015258789,-1.6154026732396818,54.61000061035156,0.0306048277680111
6033,2016-06-09,55.58000183105469,55.61000061035156,55.06000137329102,55.1500015258789,5927900.0,0.006519387946275268,1.2449046321525596,-1.535722070844751,63.733381890240366,41.73633711247596,-0.5040766216670605,-0.40708044386738607,2.3919089592267966,2.4087594022192036,15.953687326873172,0.5499992370605398,-0.481811265180923,0.44200191497802876,-0.510592620125756,1.3945964500818135,-0.034295352573863624,0.9182991825299212,-1.0467205444336045,69.41190726229918,24.21227585861677,0.47629726755189067,6,-0.3300018310546875,0.31499671936035156,2.749998092651367,2.884998321533203,1.339996337890625,3,0.016732573944588935,3.2857220708447374,55.22000122070313,-3.205092089947983,55.29999923706055,-1.5376238232941528,55.59000015258789,0.016732573944588935
6034,2016-06-10,54.86999893188477,55.20000076293945,54.5,54.91999816894531,8118700.0,-0.012774431014379917,1.295067819822524,-0.1162772129663945,52.84738080590054,43.57716311569856,0.15654615124492466,0.20058133473767725,3.0101573434001594,3.0916654800775447,15.716337891751447,1.0800018310546875,-0.4727863371979595,-0.1965009689331012,-0.981848323043792,0.5888463851775896,-0.589174645988443,0.19617270812224064,1.229999542236321,23.12495529647423,-23.34373216848871,0.392673677055344,6,0.38000106811522727,1.0249996185302663,2.960000991821282,3.595001220703118,1.8899993896484304,4,0.026426112468846075,1.2449046321525596,55.58000183105469,3.2857220708447374,55.22000122070313,-3.205092089947983,55.29999923706055,0.026426112468846075
6035,2016-06-13,55.040000915527344,55.599998474121094,54.7599983215332,54.790000915527344,7908400.0,0.0030982683971547686,-4.4192651293283784,-5.000076295110194,54.845840888505016,47.09998176222848,-0.03430821988810351,-0.03251967477790885,2.70593045731723,2.9213066055553867,15.25892892966155,0.8400001525878906,-0.42934729118866244,0.012500953674319248,-0.6882024625642131,0.7132043699128516,-0.3378507544449434,0.3628526617935819,1.0279975891113295,33.75008940705243,-14.399415938234952,0.3503517081192662,6,0.20999908447265625,0.8549976348876953,2.6824989318847656,3.424999237060547,2.5,0,0.04433136966065421,1.295067819822524,54.86999893188477,1.2449046321525596,55.58000183105469,3.2857220708447374,55.22000122070313,0.04433136966065421
6036,2016-06-14,55.56999969482422,55.58000183105469,55.0099983215332,55.04999923706055,8036500.0,0.00962933812647071,1.11110561673931,2.0800018310546875,51.53665581777478,49.416841132523444,-0.5114941851527846,-0.5895969756784751,2.0699211949836354,2.3603385356484665,14.45095964847142,0.5700035095214844,-0.38737724442289334,0.5404996871948242,-0.16644346742286587,1.2474428418125143,0.18702810988597918,0.8939712645036693,0.4666388397216821,96.39631589799987,51.01513649024076,0.35347157730884515,6,-0.31999969482421875,0.3249988555908203,2.1525001525878906,2.895000457763672,2.029998779296875,1,0.016375739651063315,-4.4192651293283784,55.040000915527344,1.295067819822524,54.86999893188477,1.2449046321525596,55.58000183105469,0.016375739651063315
6037,2016-06-15,55.349998474121094,56.09000015258789,55.27000045776367,55.63999938964844,7447300.0,-0.003958992656313054,-2.6444678037367333,-0.5576935773759307,52.403807357957774,52.15306788733293,-0.23289815325812668,-0.3505523502352901,2.1859397266473906,2.5455413719452764,13.119638980358408,0.8199996948242188,-0.30890476228562136,0.29699859619140767,-0.42019262390395795,1.0141898162867733,-0.06159701385627869,0.655594206239094,-0.8499984741210938,53.45901839931479,10.381957612623275,0.3585956100476837,6,-0.09999847412109375,0.5450000762939453,2.117502212524414,3.115001678466797,2.5500030517578054,2,0.040469769470980355,1.11110561673931,55.56999969482422,-4.4192651293283784,55.040000915527344,1.295067819822524,54.86999893188477,0.040469769470980355
6038,2016-06-16,55.52999877929688,55.59000015258789,54.40999984741211,54.9000015258789,7968000.0,0.0032520381235412454,2.14666748046875,-2.1723974638920804,52.857114311820375,54.50140784099683,-0.30199850076057544,-0.4986234931216913,1.8764364667284994,2.3547481178015346,11.829184454743194,1.1800003051757812,-0.1316132327980739,0.4404989242553796,-0.2965076929263759,1.1775055414371352,0.07199561566450541,0.8090022328462538,0.5600013732910085,66.66659097824302,25.066400885626308,0.3685033085908767,6,-0.27499961853028054,0.26000022888182883,1.9250011444091726,2.9350013732910085,2.420001983642571,3,0.03385559354300116,-2.6444678037367333,55.349998474121094,1.11110561673931,55.56999969482422,-4.4192651293283784,55.040000915527344,0.03385559354300116
6039,2016-06-17,55.31000137329102,55.61999893188477,55.040000915527344,55.61000061035156,9503000.0,-0.003961775812029722,2.625034273111882,-0.47619134120494316,51.86915596309033,54.62575651673905,0.03099575178708136,-0.2305918357189185,1.950743683409165,2.5481932702922094,10.347791178148,0.579998016357429,-0.019714594906716343,0.1825014114379968,-0.5146777048360036,0.8796805277119972,-0.1660881466990034,0.531090969574997,0.7799987792968679,53.57150966616906,13.032700709378538,0.34858955813700127,6,-0.05500221252442117,0.17999839782714133,2.144998550415032,3.154998779296868,3.0,4,0.029108601621401275,2.14666748046875,55.52999877929688,-2.6444678037367333,55.349998474121094,1.11110561673931,55.56999969482422,0.029108601621401275
6040,2016-06-20,55.38000106811523,56.27999877929688,55.38000106811523,55.77000045776367,7286700.0,0.001265588376174076,-3.6153801009428213,1.3000012715690434,55.99024034457252,54.650315823385384,-0.08037751126034465,-0.2537443190030899,1.7370542269286418,2.4674266014801916,9.316556358216625,0.9699974060058594,0.13440701203471406,0.2145009994506779,-0.4482045034041704,0.8772065023055262,-0.11685175197674624,0.5458537508781021,-0.9700012207031179,51.87175266059929,8.088748608963222,0.33135275142742315,6,-0.03500175476073508,0.014997482299811793,2.0974988937378,3.0849990844726634,2.4699974060058665,0,0.02491869315279782,2.625034273111882,55.31000137329102,2.14666748046875,55.52999877929688,-2.6444678037367333,55.349998474121094,0.02491869315279782
6041,2016-06-21,55.81000137329102,56.02999877929688,55.45000076293945,55.52000045776367,7445100.0,0.007764541294372984,-1.6976632777985108,-0.7435932548221809,61.123612457684864,55.24524331528295,-0.48100937268502264,-0.6202466839669256,1.1699115188743008,2.0025449802247195,8.044317509034999,0.6499977111816548,0.2818319903174995,0.5840011596679773,-0.08225038112234984,1.2502527004583044,0.2508753892728137,0.9171269300631408,-1.3626015472412192,74.86643452078613,25.733694995024976,0.33312577039516517,6,-0.46500205993653054,-0.575002670288093,1.6674985885620046,2.654998779296868,2.3999977111816335,1,0.030998020062121823,-3.6153801009428213,55.38000106811523,2.625034273111882,55.31000137329102,2.14666748046875,55.52999877929688,0.030998020062121823
6042,2016-06-22,55.61000061035156,55.97999954223633,55.4900016784668,55.88000106811523,7215400.0,-0.0035836007528782243,1.0851088006363274,-0.9310331219909553,61.123612457684665,54.95526893388788,-0.2457082610596899,-0.42884382393231846,1.2727514120659293,2.14251593759478,7.453979983214635,0.48999786376953125,0.2777905902155311,0.37550029754638814,-0.3064008759212129,1.0574014710139892,0.03454971081259117,0.7164508842801851,-1.125948805236817,64.17120044715597,9.835099385784432,0.3409505867338,6,-0.2650012969970703,-0.3750019073486328,1.7649993896484375,2.809999465942383,2.4399986267089844,2,0.03578489196058565,-1.6976632777985108,55.81000137329102,-3.6153801009428213,55.38000106811523,2.625034273111882,55.31000137329102,0.03578489196058565
6043,2016-06-23,56.13000106811523,56.20000076293945,55.9000015258789,55.97999954223633,5569400.0,0.0093508443095911,1.0689537239220717,-0.5555602650503564,65.32257630351435,56.341401766956075,-0.7593394096962953,-0.9187663772015,0.6367403941825032,1.5548406963635486,6.9171247681185655,0.5900001525878906,0.28643019779386947,0.8465007781982337,0.057702845042236106,1.6352987113542312,0.45210181162023133,1.240899744776236,-1.6100303235168383,87.90338954894096,27.805883163322306,0.39439896657799883,6,-0.7850017547607351,-0.8950023651122976,0.882497787475593,1.944997787475593,1.5,3,0.031533946625365905,1.0851088006363274,55.61000061035156,-1.6976632777985108,55.81000137329102,-3.6153801009428213,55.38000106811523,0.031533946625365905
6044,2016-06-24,54.68000030517578,55.56999969482422,54.0099983215332,54.04999923706055,14654700.0,-0.025832901039496314,-3.3943521219838493,4.1999643965212305,41.620633913686696,54.871934325309596,0.7385412629042918,0.5093037722315188,1.9540685447514505,2.9392249606556504,7.161618508553586,2.120002746582024,0.2667839386078654,-0.5729999542236328,-1.4066381804579748,0.2606382720107092,-0.9898190673408038,-0.1561808411064618,1.5999984741211009,29.51549993530131,-26.789661056000472,0.41681911311717007,6,0.4649982452392578,0.4649982452392578,2.2674999237060547,3.3299999237060547,2.049999237060547,4,0.0598024952361631,1.0689537239220717,56.13000106811523,1.0851088006363274,55.61000061035156,-1.6976632777985108,55.81000137329102,0.0598024952361631
6045,2016-06-27,53.68999862670898,54.47999954223633,53.40999984741211,54.20000076293945,11631900.0,-0.018105370756062222,1.0,-0.8095258278787404,36.86786845092289,53.24206906232606,1.6951720157361123,1.4591276895054008,2.7849079615124737,3.875868773035563,7.575291894676858,1.2700004577636719,0.15284960182304275,-1.4900014877319379,-2.578390952616708,-0.4016120228471678,-2.034196220174323,-0.9458067552895528,2.544600143432632,10.035795247900294,-44.76597434137096,0.5441947324423858,6,1.155000686645515,1.155000686645515,3.1625003814697337,4.225000381469734,2.25,0,0.08604959703395765,-3.3943521219838493,54.68000030517578,1.0689537239220717,56.13000106811523,1.0851088006363274,55.61000061035156,0.08604959703395765
6046,2016-06-28,54.849998474121094,54.9000015258789,53.95000076293945,54.099998474121094,8417000.0,0.021605510841549158,1.2352798621333636,-1.4705820754857903,47.43410262108076,52.68987964711749,0.47192767255653933,0.31197240773849444,1.463693126470318,2.6885139327708956,7.5245027411208225,1.2100028991699219,0.16440236486573667,-0.32800159454345845,-1.4187792879554095,0.7627760988684926,-0.873390441249434,0.2173872521625171,1.2716163391113326,51.612837067360154,-3.8534958220124906,0.5453888467059759,6,-0.0049991607666015625,-0.0049991607666015625,2.002500534057617,3.065000534057617,0.5699996948242188,1,0.05469462321708973,1.0,53.68999862670898,-3.3943521219838493,54.68000030517578,1.0689537239220717,56.13000106811523,0.05469462321708973
6047,2016-06-29,56.7400016784668,56.95000076293945,55.36000061035156,55.41999816894531,11103800.0,0.034457671046926874,-1.2083356512939518,1.7600046793619792,56.63614766616285,53.109772242044436,-1.3412109817608808,-1.5039206426554301,-0.5692094150313096,0.8425434516766472,7.083806064080764,2.1000022888183594,0.20162147790171758,1.4660015106201172,0.1862897611184664,2.745713260121768,0.8261456358692882,2.105857385370946,-3.3300018310546875,94.06782400672421,38.69805480305618,0.6398558747508266,6,-1.5600013732910156,-1.5600013732910156,0.05999755859375,1.174997329711914,-0.8400001525878977,2,0.025907602441325395,1.2352798621333636,54.849998474121094,1.0,53.68999862670898,-3.3943521219838493,54.68000030517578,0.025907602441325395
6048,2016-06-30,57.11999893188477,57.18999862670898,56.52000045776367,56.81000137329102,10215200.0,0.006697166763782292,1.9777898341868576,0.23484601090653728,63.376926398600745,54.38841340154559,-1.6449299770335273,-1.7781897455653493,-1.090636679094068,0.514824154502854,6.468507272543336,0.6699981689453054,0.23305947571913066,1.720998764038093,0.23801534937408775,3.2039821787020983,0.9795070567060904,2.4624904713700957,-3.6391990661621136,98.1481556235522,37.10099234564343,0.7414917073320021,6,-1.8199996948242259,-1.8199996948242259,-0.4699993133544993,0.7950000762939382,-1.7599983215332102,3,0.016281518252211358,-1.2083356512939518,56.7400016784668,1.2352798621333636,54.849998474121094,1.0,53.68999862670898,0.016281518252211358
6049,2016-07-01,56.9900016784668,57.36000061035156,56.849998474121094,57.040000915527344,8330300.0,-0.002275862322283939,-2.0908691581222763,-0.1612891317188423,61.64875156382095,55.01713687035097,-1.3986459806213674,-1.539687155129684,-1.0981140678538353,0.6924033904640936,5.955162164339488,0.5100021362304688,0.2788816507352152,1.472001457214354,-0.12219422117033929,3.0661971355990474,0.6749036180220074,2.2690992964067007,-3.3608338623046876,90.63294024253744,25.053358358462887,0.7970978391923483,7,-1.605001449584961,-1.605001449584961,-0.38750267028808594,0.9249973297119141,-1.7900009155273438,4,0.011230029317410128,1.9777898341868576,57.11999893188477,-1.2083356512939518,56.7400016784668,1.2352798621333636,54.849998474121094,0.011230029317410128
6050,2016-07-05,56.77000045776367,56.959999084472656,56.54999923706055,56.81000137329102,7274200.0,-0.003860347678955267,1.4117897854770667,0.8000305180439355,57.44417219900219,54.608310174941785,-1.0736431968505613,-1.293045717150811,-0.9255541351103744,0.9476939924579284,6.156680288528299,0.44000244140625,0.3088503888123597,1.19300022125244,-0.4968851629492761,2.882885605454156,0.34805752915158195,2.037942913353298,-2.9169826739501943,82.6979419651397,20.148300995463508,0.8449426921008594,7,-1.385000228881836,-1.385000228881836,-0.43250179290771484,1.144998550415039,-1.1500015258788991,1,-0.0007046136199541086,-2.0908691581222763,56.9900016784668,1.9777898341868576,57.11999893188477,-1.2083356512939518,56.7400016784668,-0.0007046136199541086
6051,2016-07-06,56.75,57.11000061035156,56.31999969482422,56.52000045776367,8474200.0,-0.00035230680997710984,-1.5079351623665616,-5.749856952125624,58.90586143234588,54.361893394348584,-1.0127869490686763,-1.221470443304014,-0.9571069267781098,1.0067385868049428,6.523646578055329,0.7900009155273438,0.36562355187228235,1.1004997253417983,-0.6621960979912629,2.8631955486748595,0.2191518136752677,1.9818476370083289,-2.6865632465942397,69.49996948242188,5.560816285181772,0.881347911666532,7,-1.364999771118164,-1.364999771118164,-0.912501335144043,1.164999008178711,-1.279998779296868,2,-0.014273151952264751,1.4117897854770667,56.77000045776367,-2.0908691581222763,56.9900016784668,1.9777898341868576,57.11999893188477,-0.014273151952264751
6052,2016-07-07,56.90999984741211,57.0,56.47000122070313,56.65999984741211,6813300.0,0.002819380571138508,1.4651088518656188,1.0869586850878212,58.801027048830484,53.637276810494825,-1.0828639898308978,-1.3158314835960851,-1.1662518562813062,0.8721004922881335,6.545381010643392,0.5299987792968679,0.40779618303567844,1.175999641418457,-0.6604897816087245,3.0124890644456386,0.2577549299048698,2.0942443529320443,-2.648769262589603,56.7307339617797,-6.579896035188014,0.9182447115135903,7,-1.5249996185302734,-1.5249996185302734,-1.1800012588500977,1.0049991607666016,-1.4399986267089773,3,-0.026181719951885563,-1.5079351623665616,56.75,1.4117897854770667,56.77000045776367,-2.0908691581222763,56.9900016784668,-0.026181719951885563
6053,2016-07-08,56.5099983215332,57.0,56.36000061035156,56.91999816894531,12655500.0,-0.0070286685459742815,1.2455980672319522,-1.6399993896484375,57.48127374671559,55.39957012527581,-0.696539886018428,-0.8881189197641888,-0.7946216448401913,1.286613339612245,6.6465600752606155,0.6399993896484375,0.3810973254646939,0.7294982910156236,-1.1374162226561992,2.5964128046874464,-0.20395896582029138,1.6629555478515385,-2.062841535178954,18.269082639474746,-44.36197082919125,0.9334572568359122,7,-1.1249980926513672,-1.1249980926513672,-0.7799997329711914,1.4050006866455078,-1.2599983215332031,4,-0.01079449325380466,1.4651088518656188,56.90999984741211,-1.5079351623665616,56.75,1.4117897854770667,56.77000045776367,-0.01079449325380466
6054,2016-07-11,56.31999969482422,56.91999816894531,56.06000137329102,56.79999923706055,10394400.0,-0.0033622125703830497,1.3888885945438838,1.1707310265261122,55.77394506556921,57.50024530468095,-0.27875707404728445,-0.6154758173944401,-0.6203127779070456,1.4706858358899453,6.246680935511502,0.8599967956542898,0.3663724520022029,0.4669996261596694,-1.3632968170717845,2.2972960693911233,-0.4481485954560611,1.3821478477754,-1.6980722790301286,24.76176290004345,-37.60970778330902,0.9151482216157282,7,-0.6649990081787109,-0.9349994659423828,-0.8199996948242188,1.5949993133544922,-0.950000762939446,0,-0.017045438382004785,1.2455980672319522,56.5099983215332,1.4651088518656188,56.90999984741211,-1.5079351623665616,56.75,-0.017045438382004785
6055,2016-07-12,57.47999954223633,57.599998474121094,56.5099983215332,56.6500015258789,10998500.0,0.02059658831139366,1.0373913074479577,-1.7291641831374474,59.41374099116722,58.831316234690554,-0.9438658408989582,-1.668868173324384,-1.7767214136414182,0.32214305864020787,6.3587412042276705,1.279998779296875,0.309034318877778,1.5049995422363267,-0.4199561828641549,3.4299552673368083,0.5425216796860894,2.467477404786564,-2.69378773476879,92.20784689658927,30.11910516236327,0.9624778625502394,7,-1.0,-1.9750003814697266,-1.9925003051757812,0.4349994659423828,-1.6800003051757812,1,-0.039665949851330984,1.3888885945438838,56.31999969482422,1.2455980672319522,56.5099983215332,1.4651088518656188,56.90999984741211,-0.039665949851330984
6056,2016-07-13,56.47999954223633,57.2599983215332,56.349998474121094,56.79999923706055,12183600.0,-0.017397355740498943,-2.13792060193102,-0.38554272241346493,54.498442365143376,58.593793423466174,0.3482918238021213,-0.6294710343108036,-0.8211051316033107,1.316564831051295,6.419681929248913,1.1300010681152344,0.49564919535198015,0.4594995498657255,-1.4681662535806268,2.387165353312078,-0.5043333518574542,1.4233324515889052,-1.4686848014365026,27.272659715977575,-33.12533004724219,0.9638329017231767,7,0.35000038146972656,-0.9750003814697266,-0.9650001525878906,1.4349994659423828,-0.950000762939446,2,-0.015226639825101973,1.0373913074479577,57.47999954223633,1.3888885945438838,56.31999969482422,1.2455980672319522,56.5099983215332,-0.015226639825101973
6057,2016-07-14,57.59000015258789,57.68000030517578,56.97000122070313,57.0,11353600.0,0.01965298547004224,-1.1846202602219833,-1.8437522351763107,57.11500380354241,57.89802424623747,-0.7023123691205768,-1.6475211910159544,-1.9277221398655229,0.1882233705925458,6.851158726304915,1.2000007629394531,0.8534984336658056,1.4575000762939467,-0.5641397728024486,3.479139925390342,0.4466801517457455,2.468320000842148,-2.371590713122366,94.44443136248358,35.97554215490963,1.0108199245481986,7,-0.7199993133544922,-2.0450000762939453,-2.017500877380371,0.3249988555908203,-2.6500015258789134,3,-0.03681192787407017,-2.13792060193102,56.47999954223633,1.0373913074479577,57.47999954223633,1.3888885945438838,56.31999969482422,-0.03681192787407017
6058,2016-07-15,57.40999984741211,57.7400016784668,57.13000106811523,57.68999862670898,8494000.0,-0.0031255479197579428,2.210488274975945,-0.4745740794620511,65.18353188284337,58.290777615017745,-0.5328882630429135,-1.39075931362715,-1.750873378605121,0.35519646127475824,6.7916887048952015,0.6100006103515696,1.0730940740460397,1.183499717712401,-0.8942348344495983,3.2612342698744,0.14463244163140132,2.2223669937934005,-1.9454313213755583,80.3570374339807,17.47285272020555,1.0388672760809983,7,-0.5099983215332031,-1.8349990844726562,-1.8375005722045898,0.5049991607666016,-1.5600013732910156,4,-0.033791998464818396,-1.1846202602219833,57.59000015258789,-2.13792060193102,56.47999954223633,1.0373913074479577,57.47999954223633,-0.033791998464818396
6059,2016-07-18,56.91999816894531,57.59000015258789,56.849998474121094,57.59000015258789,7614600.0,-0.00853512767408382,1.2089536942671533,2.3928746594006056,69.02237281312075,59.57724434991981,-0.06019053140947506,-0.8157818680751205,-1.2652687950995585,0.8347778122264202,6.6523204362153425,0.7400016784667969,1.0566337444235927,0.6129981994628935,-1.4398316422185644,2.6658280411443513,-0.41341672137783547,1.6394131203036224,-1.1823776646171353,41.00707775652408,-27.382203033223462,1.0264149208407296,7,-0.01999664306640625,-1.3449974060058594,-1.347498893737793,0.9950008392333984,-0.5199966430664134,0,-0.029339392527535924,2.210488274975945,57.40999984741211,-1.1846202602219833,57.59000015258789,-2.13792060193102,56.47999954223633,-0.029339392527535924
6060,2016-07-19,56.7599983215332,57.13999938964844,56.54999923706055,56.849998474121094,8719800.0,-0.0028109601644260573,-1.3137337033352532,0.13432818825190593,62.7503299024833,60.004407513268404,0.10978653383538983,-0.5766608711032717,-1.1135502329654514,0.9731021861563676,7.005263734252226,0.5900001525878906,0.9373586737830593,0.38399848937988423,-1.6300409252565373,2.398037904016306,-0.6230212179383301,1.3910181966980986,-0.7820920763083947,29.49632390272819,-39.32077419585086,1.007019707318212,7,0.14000320434570312,-1.18499755859375,-1.1874990463256836,1.1550006866455078,0.3300018310546875,1,-0.024489066785632785,1.2089536942671533,56.91999816894531,2.210488274975945,57.40999984741211,-1.1846202602219833,57.59000015258789,-0.024489066785632785
6061,2016-07-20,57.540000915527344,57.65999984741211,56.709999084472656,57.0,9446400.0,0.013742117989073765,1.435903204350718,-6.0,56.269585447709645,59.723136224254986,-0.6105785097455723,-1.2863633916608705,-1.9035796061243317,0.1822862705643331,7.561332377313466,0.9500007629394531,0.860726328801114,1.0775011062622042,-0.9822681436384499,3.1372703561628583,0.047616481311877124,2.1073857312125313,-1.3506432183134933,83.19324767913012,16.844389889736235,1.029884624950328,7,-0.6399993896484375,-1.9650001525878906,-1.9675016403198242,0.3749980926513672,-0.25,2,-0.030239861848824767,-1.3137337033352532,56.7599983215332,1.2089536942671533,56.91999816894531,2.210488274975945,57.40999984741211,-0.030239861848824767
6062,2016-07-21,57.599998474121094,57.66999816894531,57.040000915527344,57.61999893188477,16151700.0,0.0010427104212569205,9.500047684140254,-0.037037821952852275,53.960391365189146,59.331927070752045,-0.6285002846135868,-1.2539203643385406,-2.000515804196617,0.11379024066109622,8.150932475350062,0.6299972534179688,0.8483660530043977,1.037998771667482,-1.040549721213928,3.116547264548892,-0.0012754747732230953,2.077273018108187,-1.2245634991568863,88.23504898189465,24.838331439624,1.0392742464407048,7,-0.6999969482421875,-2.0249977111816406,-2.027499198913574,0.3150005340576172,-0.30999755859375,3,-0.035937495653827756,1.435903204350718,57.540000915527344,-1.3137337033352532,56.7599983215332,1.2089536942671533,56.91999816894531,-0.035937495653827756
6063,2016-07-22,57.9000015258789,58.2400016784668,57.20000076293945,57.599998474121094,23899300.0,0.005208386453214864,1.1224435777066741,-14.99980926949651,57.303361154670135,59.50186219176326,-0.7941047178557028,-1.490962840890063,-2.2941131790350866,-0.22227296885357362,8.721257614689055,1.0400009155273438,0.8350504394989571,1.2495018005371037,-0.9010775194737946,3.400081120548002,0.17421214053165812,2.3247914605425493,-1.3608185464943787,79.8816768391776,19.106864013257848,1.0752896600054487,7,-0.6050014495849538,-2.075000762939446,-2.3275022506713796,0.014997482299811793,-1.1000022888183523,4,-0.05112267394063752,9.500047684140254,57.599998474121094,1.435903204350718,57.540000915527344,-1.3137337033352532,56.7599983215332,-0.05112267394063752
6064,2016-07-25,57.95000076293945,58.09000015258789,57.5,57.72000122070313,10486000.0,0.0008635446587719198,1.3137337033352532,0.7666573419459789,59.73596778031391,59.53766516833511,-0.6577414350204407,-1.3527786071936276,-2.3392503171303076,-0.30074348631274006,8.085267830425652,0.5900001525878906,0.8149457275630851,1.1360010147094712,-0.8765856444267541,3.1485876738456966,0.1297076851413621,2.1422943442775804,-1.1727031656834157,82.84020730253891,23.812469112587905,1.0062933295681116,7,-0.6550006866455078,-2.125,-2.427501678466797,-0.03500175476074219,-1.549999237060554,0,-0.03623817534375884,1.1224435777066741,57.9000015258789,9.500047684140254,57.599998474121094,1.435903204350718,57.540000915527344,-0.03623817534375884
6065,2016-07-26,58.31000137329102,58.84000015258789,58.20000076293945,58.58000183105469,10106700.0,0.006212262391923851,-1.612233458672957,-1.1739173701756476,62.18750055879312,60.39200496762953,-0.9919376415601562,-1.4218105646457744,-2.674631156653085,-0.6791081124930898,7.204729781530045,0.8899993896484375,0.8500541058767581,1.2650014877319435,-0.2324571048618722,2.7624600803257593,0.5162721914350357,2.0137307840288514,-1.3279252046654761,75.11744067969667,16.69499968505462,0.7487292962969069,7,-0.615001678466804,-2.1850013732910227,-2.93750190734864,-0.3950023651123118,-2.0800018310546946,1,-0.03275595613837534,1.3137337033352532,57.95000076293945,1.1224435777066741,57.9000015258789,9.500047684140254,57.599998474121094,-0.03275595613837534
6066,2016-07-27,57.849998474121094,58.4000015258789,57.66999816894531,58.38000106811523,6551800.0,-0.007888919367795344,1.561399516808027,1.962969242289405,57.01490633791228,60.38088302700396,-0.35443631208889315,-0.7647400493891183,-2.1854971275579373,-0.23490172568347845,6.517144536296576,0.7300033569335866,0.914031376940045,0.6549985885620089,-0.47183275406059977,1.7818299311846175,0.09158291725070455,1.2184142598733132,-0.5706544680615693,44.99988343975637,-13.073235422117797,0.5634156713113037,7,-0.154998779296875,-1.7249984741210938,-2.479999542236328,0.06500053405761719,-1.539997100830071,2,-0.01313739570577832,-1.612233458672957,58.31000137329102,1.3137337033352532,57.95000076293945,1.1224435777066741,57.9000015258789,-0.01313739570577832
6067,2016-07-28,58.209999084472656,58.31000137329102,57.7400016784668,57.88000106811523,6830100.0,0.00622300120738295,1.1509317172531126,-0.6226347193332448,62.76275416251162,60.11190772474488,-0.6897789124963296,-1.0634912581698757,-2.490628173718264,-0.5975888154342215,6.901692930548242,0.5699996948242259,0.8594991373464396,0.9414993286132827,-0.2502673865982601,2.1332660438248254,0.3456159710075113,1.537382686219054,-0.680950094968594,61.5852864280464,-1.4598710402879647,0.5958833576057723,7,-0.5149993896484375,-2.0849990844726562,-2.9200000762939453,-0.2950000762939453,-2.029998779296875,3,-0.015804813320993816,1.561399516808027,57.849998474121094,-1.612233458672957,58.31000137329102,1.3137337033352532,57.95000076293945,-0.015804813320993816
6068,2016-07-29,58.04999923706055,58.43000030517578,57.91999816894531,58.18000030517578,6914900.0,-0.0027486660355366954,-1.61537408179035,-0.39394499867061933,63.04673659693775,59.44794814516899,-0.47991634393545723,-0.8751132657183405,-2.2739075900522323,-0.434846228545112,7.164345904549394,0.5100021362304688,0.930700868479974,0.73499946594238,-0.5040074757631885,1.9740064076479484,0.11549599508959574,1.3545029367951642,-0.3800010681152344,41.044714509797224,-25.734176817717717,0.6195034708527838,7,-0.3549995422363281,-1.9249992370605469,-2.760000228881836,-0.2049999237060547,-2.029998779296875,4,-0.013092133187281751,1.1509317172531126,58.209999084472656,1.561399516808027,57.849998474121094,-1.612233458672957,58.31000137329102,-0.013092133187281751
6069,2016-08-01,57.63000106811523,58.04999923706055,57.43000030517578,58.0,7997600.0,-0.007235110671236389,1.6383078883504996,2.846122245371104,51.27335608764072,58.1727288324087,0.05742611575315948,-0.4265805546677228,-1.7928401612871383,-0.006057174821350486,7.089297078914021,0.6199989318847656,0.8766248184656007,0.2830013275146399,-0.9537200216492749,1.5197226766785548,-0.3353593470673175,0.9013620020965973,1.2099990844726634,14.184452807319387,-47.33809874936309,0.6183606745819564,8,0.14499855041504617,-1.5050010681152273,-2.3400020599365163,0.17999839782715554,-1.3100013732910085,0,-0.014402252571081298,-1.61537408179035,58.04999923706055,1.1509317172531126,58.209999084472656,1.561399516808027,57.849998474121094,-0.014402252571081298
6070,2016-08-02,56.72999954223633,57.34000015258789,56.540000915527344,57.25,7574600.0,-0.015616892403231941,1.2857096146615006,1.4054106997411915,52.158891459834386,57.71598505597812,1.0646881429554824,0.49568455412912726,-0.8432250007452637,0.8904057885602867,7.15596740004595,1.0900001525878835,0.7313816920018326,-0.6150001525878892,-1.8557732241885745,0.6257729190127961,-1.2353866883882318,0.005386383212453438,2.081800613403317,10.052840638447316,-53.496965036861,0.6203865358003432,8,0.9600009918212891,-0.6049995422363281,-1.585000991821289,0.9899997711181641,-1.4300003051757812,1,-0.005816993108059831,1.6383078883504996,57.63000106811523,-1.61537408179035,58.04999923706055,1.1509317172531126,58.209999084472656,-0.005816993108059831
6071,2016-08-03,55.93999862670898,56.59000015258789,55.72000122070313,56.459999084472656,11484800.0,-0.013925628801374934,1.2307590733250662,1.0000000000000138,34.91774354396658,55.6001352980645,1.792345062351437,1.2879232737001303,-0.011122631365530822,1.6711207050829486,7.708586641836909,1.009998321533196,0.5666021268452752,-1.3645009994506907,-2.7333197660921655,0.004317767190784139,-2.0489103827714317,-0.6800916161299497,2.780929559326175,8.117988203994374,-49.3954577943571,0.6844093833207389,8,1.3400020599365305,0.4550018310546946,-1.094999313354485,1.480001449584968,-1.5900001525878835,2,0.0051841423426293165,1.2857096146615006,56.72999954223633,1.6383078883504996,57.63000106811523,-1.61537408179035,58.04999923706055,0.0051841423426293165
6072,2016-08-04,55.41999816894531,56.290000915527344,55.38000106811523,56.04999923706055,11193700.0,-0.009295682347682188,-1.5633969299541384,1.2115394490701519,32.87436665290056,52.88580257564566,2.2021746969588207,1.781933738011972,0.5187250116323128,2.16179191367857,8.393908425362442,0.9099998474121165,0.478542204027562,-1.8100013732910156,-3.4116201788677785,-0.2083825677142528,-2.610810776079397,-1.0091919705026342,3.120874399169921,1.311380683118877,-51.110220057603385,0.8008094027883815,8,1.69000244140625,1.680002212524414,-0.5749988555908203,2.000001907348633,-0.7099990844726562,3,0.016059242759853154,1.2307590733250662,55.93999862670898,1.2857096146615006,56.72999954223633,1.6383078883504996,57.63000106811523,0.016059242759853154
6073,2016-08-05,55.9000015258789,56.11999893188477,55.52000045776367,55.79999923706055,9206200.0,0.00866119402368648,1.2222285015929657,-0.1587335226550135,41.206941683909456,50.82702189826738,1.574178154480684,1.321649453497649,0.06369845216133996,1.6480868685272796,9.223546463110189,0.7000007629394602,0.4074846561906824,-1.2994981765747156,-2.9801312937100164,0.3811349405605853,-2.139814735142366,-0.45918161800706514,2.3880013222363345,19.47568593161538,-32.9691690596783,0.8403165585676518,8,1.2099990844726634,1.2099990844726634,-0.7200012207031179,1.5199985504150462,-1.920001983642571,4,0.005008922569836649,-1.5633969299541384,55.41999816894531,1.2307590733250662,55.93999862670898,1.2857096146615006,56.72999954223633,0.005008922569836649
6074,2016-08-08,55.36000061035156,55.9900016784668,55.16999816894531,55.97000122070313,9129300.0,-0.009660123448786417,1.5230817986548821,-6.09986648865204,38.67317921080359,48.21431952626855,1.9088917995953807,1.882561977052788,0.618402985513228,2.1414833113887397,10.131040125158522,0.8200035095214844,0.3308920305626373,-1.791499137878418,-3.625715631314776,0.042717355557940095,-2.708607384596597,-0.8743908911602389,2.69536209536367,8.75586487194407,-44.667164735204004,0.917108246718179,8,1.4399986267089844,1.644998550415039,-0.060001373291015625,2.059999465942383,-1.4599990844726634,0,0.011921962430193611,1.2222285015929657,55.9000015258789,-1.5633969299541384,55.41999816894531,1.2307590733250662,55.93999862670898,0.011921962430193611
6075,2016-08-09,55.20000076293945,55.709999084472656,55.18000030517578,55.38999938964844,7136700.0,-0.0028901706222559387,-3.6086942099414525,0.31147284688695637,28.956867232969913,45.0967596257194,1.7671830596363094,1.963670382794028,0.7960636845688427,2.255391197808457,10.803371165192912,0.529998779296875,0.18949862601091638,-1.8374990463256822,-3.8595448910357675,0.18454679838440313,-2.8485219686807213,-0.8264761239706431,2.5668254890987896,2.1128557804671653,-45.58042962371353,1.0110229223550413,8,1.5999984741210938,1.8049983978271484,0.1849994659423828,2.219999313354492,-1.0900001525878906,1,0.02028983544211682,1.5230817986548821,55.36000061035156,1.2222285015929657,55.9000015258789,-1.5633969299541384,55.41999816894531,0.02028983544211682
6076,2016-08-10,55.61999893188477,55.709999084472656,55.11000061035156,55.36999893188477,6991100.0,0.007608662375731434,1.7906885967247776,-1.3157989840785431,33.277058048386095,41.82057116859435,1.1148298938973156,1.5557012571650546,0.4073528395411543,1.7888803053701636,11.698389679616097,0.5999984741210938,0.02242721266375014,-1.3745008468627873,-3.481266978222756,0.7322652844971813,-2.427883912542768,-0.32111778118280654,1.887144511844177,43.22018556234502,0.6280965829582001,1.0533830656799836,8,1.1500015258788991,1.3550014495849538,-0.2349987030029368,1.6350002288818288,-1.8799972534179759,2,-0.005753320765362058,-3.6086942099414525,55.20000076293945,1.5230817986548821,55.36000061035156,1.2222285015929657,55.9000015258789,-0.005753320765362058
6077,2016-08-11,55.47000122070313,55.959999084472656,55.459999084472656,55.75,6191400.0,-0.002696830529704486,-2.3332994252581254,-1.1199951171874716,28.942820573169584,38.03124716595343,0.933447155629878,1.6218854212124896,0.5897966096124136,1.900601183109707,12.124678826153461,0.5,-0.21810755429505946,-1.4184986114501896,-3.6107076469518447,0.7737104240514654,-2.5146031292010136,-0.32239409369936567,1.7494850830205309,35.64368402168006,-2.139340972494793,1.0961045177508275,8,1.1099987030029226,1.5049991607665945,-0.08500099182129617,0.7849979400634695,-2.460002899169929,3,-0.020191143355591246,1.7906885967247776,55.61999893188477,-3.6086942099414525,55.20000076293945,1.5230817986548821,55.36000061035156,-0.020191143355591246
6078,2016-08-12,55.47000122070313,55.75,55.22999954223633,55.27000045776367,5039800.0,0.0,-2.7142545741883626,-0.7142915531335585,28.32170140683519,35.481063312530594,0.5911536502413952,1.5484852050270845,0.6293592447648066,1.8574649126335956,12.598184085135799,0.5200004577636719,-0.40649521691037904,-1.3214986801147361,-3.587004478131739,0.9440071179022667,-2.4542515791232375,-0.18874578110623474,1.496346799815882,40.9091106130826,8.460943184754981,1.132752899008503,8,0.7549991607665945,1.5049991607665945,-0.08500099182129617,0.5699977874755788,-2.1700019836425852,4,-0.013701137903469496,-2.3332994252581254,55.47000122070313,1.7906885967247776,55.61999893188477,-3.6086942099414525,55.20000076293945,-0.013701137903469496
6079,2016-08-15,55.25,55.70000076293945,55.18000030517578,55.6500015258789,5968700.0,-0.003966129725286871,1.0800018310546875,-1.9999999999998934,22.580660598250546,32.19459321679905,0.48952727127010576,1.7254227887670908,0.8875046881486242,2.0413945581725983,13.429369188762848,0.5200004577636719,-0.6969056096059631,-1.4579999923706026,-3.8244194025934277,0.9084194178522225,-2.6412096974820116,-0.27479028725919363,1.4935863312989213,16.470545996355835,-10.143186312623715,1.1832097051114114,8,0.6000003814697266,1.7250003814697266,0.13500022888183594,0.7899990081787109,-1.2700004577636719,0,-0.02298643362468189,-2.7142545741883626,55.47000122070313,-2.3332994252581254,55.47000122070313,1.7906885967247776,55.61999893188477,-0.02298643362468189
6080,2016-08-16,55.36999893188477,55.56999969482422,54.91999816894531,55.25,5750900.0,0.002171926368955246,1.5000036679749111,-0.2999961853173093,26.335889810612088,31.241053913092998,0.17469567158175892,1.5767922051717136,0.7762376803385251,1.8931602126937932,14.726510282709802,0.6500015258789062,-1.0014490253540345,-1.268501091003408,-3.7089780510987183,1.1719758690919022,-2.488739571051063,-0.048262610955752905,1.177557112900466,43.269266038220984,18.19716199668228,1.2202384800476536,8,0.2350006103515554,1.5100002288818288,0.15000152587889914,0.16000175476073508,-0.9799995422363352,1,-0.026548626230140204,1.0800018310546875,55.25,-2.7142545741883626,55.47000122070313,-2.3332994252581254,55.47000122070313,-0.026548626230140204
6081,2016-08-17,55.79999923706055,55.91999816894531,55.43000030517578,55.77000045776367,7410600.0,0.007765943895082117,2.6296589335669274,0.24999205264327604,27.306975290682004,30.62245487284649,-0.3098343704862998,1.0643197793993266,0.3694950003444504,1.4275580083563995,15.376166719408102,0.5499992370605398,-1.1902143355123656,-0.7515007019042983,-3.180694045683566,1.6776926418749696,-1.9660973737939287,0.4630959699853321,0.5196987051071034,84.61541283057625,61.51151555298177,1.2145966718896326,8,-0.2800006866455078,1.0799999237060547,0.19250011444091797,-0.2950000762939453,-1.3699989318847656,2,-0.03028671415440709,1.5000036679749111,55.36999893188477,1.0800018310546875,55.25,-2.7142545741883626,55.47000122070313,-0.03028671415440709
6082,2016-08-18,55.52999877929688,55.9000015258789,55.4900016784668,55.77999877929688,5390800.0,-0.004838717947227789,-1.4848912214180174,-8.333672431332655,26.752771812916663,29.016435998291737,-0.02524408645220433,1.23458760687911,0.6626741459692624,1.6506044697737892,16.05095823298092,0.40999984741210227,-1.3412650429323634,-0.9180011749267507,-3.335460778294305,1.4994584284408035,-2.1267309766105242,0.2907286267570228,0.5937411946196391,61.00006103515696,38.50635877177816,1.208729801683777,8,-0.07499885559082742,1.3500003814697195,0.637500762939446,-0.024999618530280543,-1.4899978637695384,3,-0.03223477652042461,2.6296589335669274,55.79999923706055,1.5000036679749111,55.36999893188477,1.0800018310546875,55.25,-0.03223477652042461
6083,2016-08-19,54.93999862670898,55.56000137329102,54.849998474121094,55.459999084472656,8981200.0,-0.01062489042963699,-1.0285775009400697,2.080001831054716,25.93917234093952,27.601546346084618,0.4629422095206692,1.6774662097014001,1.2578693561577126,2.1823982438721927,16.441980531593234,0.710002899169929,-1.3388819483531549,-1.3600011825561609,-3.765573902092079,1.0455715369797574,-2.5627875423241235,-0.1572148227881982,1.0152174945115746,8.411231612796758,-14.508384110743354,1.2027863597679596,8,0.46500015258789773,1.905000686645515,1.2675018310546946,0.605001449584968,-0.75,4,-0.03512923832214132,-1.4848912214180174,55.52999877929688,2.6296589335669274,55.79999923706055,1.5000036679749111,55.36999893188477,-0.03512923832214132
6084,2016-08-22,55.849998474121094,55.91999816894531,54.95000076293945,54.97999954223633,8837800.0,0.016563521480863708,-1.0860237988785568,-1.6730733961779474,42.142850817468876,29.06665563325117,-0.41375242579646,0.6346095799242875,0.38663497235633315,1.223842477160801,16.6569324484727,0.9799995422363352,-1.254373765610545,-0.345001220703125,-2.627506911777431,1.9375044703711808,-1.486254066240278,0.7962516248340279,-1.0,93.45797058047587,66.0641605115371,1.1412528455371542,8,-0.44499969482421875,0.9950008392333984,0.38750267028808594,-0.2749977111816406,-1.8699989318847656,0,-0.04565800012048571,-1.0285775009400697,54.93999862670898,-1.4848912214180174,55.52999877929688,2.6296589335669274,55.79999923706055,-0.04565800012048571
6085,2016-08-23,56.4000015258789,56.540000915527344,56.0,56.16999816894531,7827900.0,0.009847861535979385,1.117641778987838,0.26437199921074317,54.2910682780428,31.401545658768583,-0.8667862955285557,-0.06937980197128724,-0.12289278292818295,0.6069121662946557,15.897664214713542,0.69000244140625,-1.2505724780614926,0.30050182342528586,-1.7582710237082964,2.359274670558868,-0.7288846001415052,1.329888246992077,-1.5500030517578054,91.7160244140268,59.3275902729397,1.029386423566791,8,-0.7050018310546804,0.44499778747559304,-0.16250038146971946,-0.825000762939446,-2.950000762939446,1,-0.042907835428553365,-1.0860237988785568,55.849998474121094,-1.0285775009400697,54.93999862670898,-1.4848912214180174,55.52999877929688,-0.042907835428553365
6086,2016-08-24,57.09000015258789,57.97999954223633,56.95000076293945,57.0,13200500.0,0.012234017873073766,-9.842170779207741,0.3912993000962074,65.0994683569975,35.4189509680828,-1.4822064718104713,-0.8635074172497497,-0.7806498147336427,-0.13438615809697296,15.895810331625116,1.579998016357429,-1.1623216872905289,1.0285003662109347,-0.9192949916295845,2.976295724051454,0.05460268729067508,2.0023980451311942,-2.1724015808105435,71.56552441100729,33.790073961499814,0.9738976789202594,8,-0.6750011444091797,-0.24500083923339844,-0.8524990081787109,-1.5149993896484375,-2.950000762939453,2,-0.04729375995310914,1.117641778987838,56.4000015258789,-1.0860237988785568,55.849998474121094,-1.0285775009400697,54.93999862670898,-0.04729375995310914
6087,2016-08-25,57.290000915527344,57.45000076293945,56.9000015258789,57.040000915527344,6686600.0,0.0035032538518986467,-1.07547359935507,2.7777730682829653,63.23808942522323,39.29854963679258,-1.561051862421671,-1.1973551003036675,-0.938327822592683,-0.3816913420889847,15.872669805264417,0.549999237060554,-0.9880191852134672,1.274501037597659,-0.49494151809352616,3.0439435932888443,0.38977975975206647,2.1592223154432517,-2.1886582855224574,77.95532296337282,36.3009081704596,0.8847212778455913,8,-0.8750019073486328,-0.44500160217285156,-1.052499771118164,-1.7150001525878906,-3.450000762939453,3,-0.049921462116374604,-9.842170779207741,57.09000015258789,1.117641778987838,56.4000015258789,-1.0860237988785568,55.849998474121094,-0.049921462116374604
6088,2016-08-26,57.290000915527344,57.83000183105469,57.0,57.47999954223633,6940500.0,0.0,-1.1558476301826595,-0.7599945068359375,70.48832993979082,44.62162400807483,-1.4256584235643146,-1.3251528924338913,-0.9009352996210893,-0.44209006907605897,15.860186580926303,0.8300018310546875,-0.8556279020139499,1.3125009536743164,-0.2985260760625934,2.923527983411226,0.506987438805865,2.1180144685427678,-2.015938870788574,77.2277589211075,30.114305680929768,0.8055135148684546,8,-0.8750019073486328,-0.44500160217285156,-1.052499771118164,-1.7150001525878906,-3.7600021362304616,4,-0.05672892211665426,-1.07547359935507,57.290000915527344,-9.842170779207741,57.09000015258789,1.117641778987838,56.4000015258789,-0.05672892211665426
6089,2016-08-29,56.79999923706055,57.47999954223633,56.61000061035156,57.22000122070313,7026700.0,-0.00855300524762237,-1.1749994039529839,2.210552733551546,65.87299785196242,49.014636012669314,-0.7740689909335856,-0.9491863969584031,-0.3713717486593282,-0.021378405349992136,16.30880335968737,0.8699989318847656,-0.6852493036694227,0.8639993667602539,-0.6042246538363685,2.3322233873568763,0.12988735646194272,1.598111377058565,-1.363580942471927,40.40401121290061,-11.889412906592966,0.7341120102983094,8,-0.38500022888183594,0.04500007629394531,-0.23999881744384766,-0.9749984741210938,-3.450000762939453,0,-0.04595071558818986,-1.1558476301826595,57.290000915527344,-1.07547359935507,57.290000915527344,-9.842170779207741,57.09000015258789,-0.04595071558818986
6090,2016-08-30,56.4000015258789,56.75,56.0099983215332,56.65999984741211,6377700.0,-0.007042213319620294,2.3636544913865603,0.619040698994566,57.76894943094886,52.39929980603229,-0.23758503756442195,-0.6062622988224362,0.06209886213634519,0.3083755634778953,16.910153384680463,0.7900009155273438,-0.5099411007562509,0.48050155639647585,-0.9572529466522681,1.9182560594452198,-0.23837569512789258,1.1993788079208443,-0.8109683564314167,19.797104704660924,-32.25422318261419,0.7188772515243705,8,0.014997482299811793,0.44499778747559304,0.15999889373780007,-0.575000762939446,-3.2600021362304616,1,-0.042907835428553365,-1.1749994039529839,56.79999923706055,-1.1558476301826595,57.290000915527344,-1.07547359935507,57.290000915527344,-0.042907835428553365
6091,2016-08-31,56.22999954223633,56.41999816894531,55.90999984741211,56.31000137329102,6996900.0,-0.0030142194865822036,2.4000406907250578,0.30770133661988186,57.53965881198015,55.82006502815045,-0.0001933491253183206,-0.435761948615081,0.25042613025794935,0.40866751425480174,16.72984481743604,0.5099983215332031,-0.27302246222714643,0.29599952697753906,-1.148459236392064,1.7404582903471422,-0.42622985470725894,1.018228908662337,-0.4975083904215154,16.666633553009337,-35.91271074110605,0.7222293816848003,8,0.1849994659423828,0.4099998474121094,0.6800003051757812,-0.10499954223632812,-2.770000457763672,2,-0.04943977951144607,2.3636544913865603,56.4000015258789,-1.1749994039529839,56.79999923706055,-1.1558476301826595,57.290000915527344,-0.04943977951144607
6092,2016-09-01,56.31000137329102,56.56000137329102,55.83000183105469,56.29999923706055,6230100.0,0.0014227606563397277,1.8627313118015247,-0.12502384131230354,58.203115977824076,59.40494765447096,0.047029462849891956,-0.4697527096175307,0.19650464843267912,0.2810671796326645,16.295815799766782,0.7299995422363352,-0.06430007091385903,0.33150119781495135,-1.1010720595126529,1.7640744551425556,-0.38478543084885075,1.0477878264787535,1.6699981689453054,23.99997711181676,-28.81400852772323,0.716286628663801,9,0.1549987792968679,0.32999801635741477,0.5999984741210866,-0.18500137329102273,-3.010002136230476,3,-0.0385367062816635,2.4000406907250578,56.22999954223633,2.3636544913865603,56.4000015258789,-1.1749994039529839,56.79999923706055,-0.0385367062816635
6093,2016-09-02,56.18000030517578,56.6500015258789,55.9900016784668,56.52000045776367,7441500.0,-0.0023086674648333805,1.1999910990736964,-33.992753623164255,59.244524058347295,61.30513357012411,0.41507160589031855,-0.33486815328839015,0.33484942858293465,0.35089390392759867,15.874593814571497,0.6599998474121023,0.11685951800908612,0.18750019073486612,-1.24731389603798,1.6223142775077122,-0.5299068526515569,0.9049072341212892,1.7569992828369152,21.21205815918638,-34.70377952647648,0.7174070433864245,9,0.7250003814697266,0.45999908447265625,0.7299995422363281,-0.05500030517578125,-3.2600021362304688,4,-0.041651835882462795,1.8627313118015247,56.31000137329102,2.4000406907250578,56.22999954223633,2.3636544913865603,56.4000015258789,-0.041651835882462795
6094,2016-09-06,56.02000045776367,56.41999816894531,55.68999862670898,56.18000030517578,6472900.0,-0.002847985876521464,1.281264342466837,0.470587575312188,56.410262197984665,61.540599561228774,0.6724360608693019,-0.12952854164089445,0.54825081528071,0.4504554546135324,15.07197743973569,0.7299995422363352,0.33294724917814733,-0.00549964904784872,-1.4090819162176302,1.3980826181219328,-0.7072907826327395,0.696291484537042,1.8748591751098616,31.132207879139496,-25.293467668733502,0.7017911335848921,9,0.8149986267089844,0.42999839782714844,0.8899993896484375,0.10499954223632812,-2.8600006103515625,1,-0.04444844088039823,1.1999910990736964,56.18000030517578,1.8627313118015247,56.31000137329102,2.4000406907250578,56.22999954223633,-0.04444844088039823
6095,2016-09-07,56.31999969482422,56.599998474121094,56.11999893188477,56.18999862670898,11428600.0,0.005355216612087155,-2.555546136566065,-0.8125074505877468,55.26315586261854,60.44767595074222,0.40218968541888245,-0.3597633205400683,0.33815575490739036,0.0850813475703589,14.226065710262048,0.5799980163574219,0.6286938697724125,0.23849964141845703,-1.114879448790802,1.591878731627716,-0.4381899036861725,0.9151891865230866,1.4866654978027327,65.62491307682295,12.23773867193863,0.6766895451046303,9,0.4400005340576172,0.09499931335449219,0.630000114440918,-0.19499969482421875,-3.3699989318847656,2,-0.05273439696016313,1.281264342466837,56.02000045776367,1.1999910990736964,56.18000030517578,1.8627313118015247,56.31000137329102,-0.05273439696016313
6096,2016-09-08,55.29999923706055,56.1500015258789,55.20000076293945,56.099998474121094,12673600.0,-0.018110803680586818,1.111100279318971,-6.153789723876538,47.97891661375926,58.75221230502402,1.275733307905213,0.6693524087958238,1.4006655407333142,1.0270444502880594,13.556802049910942,1.1199989318847656,0.7338579750094851,-0.7655008316040011,-2.1490817172750667,0.6180800540670646,-1.4572912744395339,-0.07371038876846825,2.4219992929296836,6.8964428624421235,-43.64704808705158,0.6917904428355317,9,1.2150020599365234,1.114999771118164,1.6075010299682617,0.8250007629394531,-2.2199974060058594,3,-0.03905967228231966,-2.555546136566065,56.31999969482422,1.281264342466837,56.02000045776367,1.1999910990736964,56.18000030517578,-0.03905967228231966
6097,2016-09-09,54.349998474121094,55.20000076293945,54.29999923706055,55.13999938964844,10658100.0,-0.017179037541519282,-1.022476726044542,0.9875020861645567,45.12397121514687,55.93395022450802,1.9722395366777548,1.613888039603765,2.3220832159482185,1.8925316938519785,13.499679578874074,1.0,0.6922841064053884,-1.659501457214354,-3.223471631550588,-0.0955312828781203,-2.441486544382471,-0.8775163700462372,3.2206801898460924,2.1276250367265774,-51.525149906995615,0.7819850871681162,9,1.5400009155273438,1.7900009155273438,2.487502098083496,1.7750015258789062,-1.5900001525878906,4,-0.0163753342159193,1.111100279318971,55.29999923706055,-2.555546136566065,56.31999969482422,1.281264342466837,56.02000045776367,-0.0163753342159193
6098,2016-09-12,54.709999084472656,54.790000915527344,53.91999816894531,53.91999816894531,11002500.0,0.006623746466579483,-1.2025360464330208,-1.0,39.63638356103579,53.01877085884949,1.3497157294005504,1.2585575126360808,1.924843113593596,1.449252952171065,13.319873138761885,0.8700027465820312,0.5222373679772332,-1.261500740051268,-2.91503133495754,0.39202985485500363,-2.088266037504404,-0.43473544259813224,2.5990252253419968,29.47764274510139,-18.349387237662057,0.8267652974531344,9,0.625,1.239999771118164,2.3950014114379883,1.4150009155273438,-2.0999984741210938,0,-0.025772251343580854,-1.022476726044542,54.349998474121094,1.111100279318971,55.29999923706055,-2.555546136566065,56.31999969482422,-0.025772251343580854
6099,2016-09-13,53.97999954223633,54.54999923706055,53.75,54.38999938964844,10050200.0,-0.013343073559719865,1.1917801060800042,-0.5189865471718157,28.697181088517837,49.78857437635716,1.8300840948018617,1.990592104488357,2.6125435489111197,2.0950354880924564,13.128018053705665,0.9599990844726562,0.3188152371426085,-1.9280002593994112,-3.7834129729605337,-0.07258754583828875,-2.8557066161799725,-1.00029390261885,2.9901221534913915,8.070163697447498,-32.79222198097801,0.9277063567805598,9,1.220001220703125,1.885000228881836,3.1300010681152344,2.145000457763672,-0.829998016357429,1,-0.019636928163765943,-1.2025360464330208,54.709999084472656,-1.022476726044542,54.349998474121094,1.111100279318971,55.29999923706055,-0.019636928163765943
6100,2016-09-14,53.9000015258789,54.349998474121094,53.79999923706055,54.2599983215332,6688400.0,-0.0014819936464585126,1.0370451478909555,0.8780412917872502,18.540469245059214,45.45533109114373,1.6965767350353929,2.060455599457889,2.6555331404516664,2.1367590714908786,12.663564627060374,0.5499992370605469,0.05737635879932412,-1.9344984054565515,-3.9857732401163872,0.11677642920328424,-2.9601358227864694,-0.9088609881266336,2.683705566361496,6.2500596046066015,-29.45921934460546,1.0256374173299183,9,1.299999237060554,1.964998245239265,3.002497673034675,2.224998474121101,-0.3100013732910085,2,-0.013729158766563221,1.1917801060800042,53.97999954223633,-1.2025360464330208,54.709999084472656,-1.022476726044542,54.349998474121094,-0.013729158766563221
6101,2016-09-15,54.11000061035156,54.13000106811523,53.540000915527344,53.959999084472656,8076800.0,0.0038960868001429727,5.2104481207842,-0.4166746140233676,18.700795679481615,41.0661843913279,1.2898750316965106,1.8101623061831447,2.4108475785009844,1.8878810730665236,12.795657103354696,0.5900001525878835,-0.16424953342158233,-1.6399993896484375,-3.831687658251141,0.5516888789542662,-2.7358435239497894,-0.5441552553470856,2.1336616308199865,34.337334169809196,3.8078207539409306,1.0958441343013532,9,0.9850006103515625,1.6499996185302734,2.7924985885620117,2.0149993896484375,-0.47999954223633523,3,-0.021437808802947877,1.0370451478909555,53.9000015258789,1.1917801060800042,53.97999954223633,-1.2025360464330208,54.709999084472656,-0.021437808802947877
6102,2016-09-16,53.7400016784668,54.09000015258789,53.40999984741211,53.93999862670898,10207800.0,-0.006837902933122142,1.720001220703125,-1.3332994252580779,17.431204219264743,36.42025996476317,1.4047010719089599,2.1493833122782604,2.7359873905106866,2.2172532041016524,12.973010629300505,0.7000007629394531,-0.3327730064688694,-1.9204984664917006,-4.289069041482243,0.4480721084988417,-3.104783753986972,-0.7362131789964295,2.1251479771145654,23.913157654681708,-0.6800395923729745,1.1842852874952698,9,1.2649974822998047,1.9549980163574219,3.1324987411499023,2.384998321533203,0.4399986267089844,4,-0.012281351447678945,5.2104481207842,54.11000061035156,1.0370451478909555,53.9000015258789,1.1917801060800042,53.97999954223633,-0.012281351447678945
6103,2016-09-19,53.0099983215332,53.97000122070313,52.9000015258789,53.959999084472656,9231600.0,-0.013583984632179469,1.2061734852387682,4.750076295109652,16.69596406543326,32.007560172257456,1.8302184229871301,2.8747733933494217,3.4246192445378085,2.915065432050909,12.632404371439717,1.069999694824233,-0.5232709986141515,-2.554001808166504,-5.188505401501814,0.08050178516880635,-3.871253604834159,-1.2367500114988488,2.4623273647410784,6.666481711391565,-15.26883612808588,1.317251796667657,9,1.7400016784667969,2.430002212524414,3.7675018310546875,3.115001678466797,0.6599998474121094,0,-0.004716091452854232,1.720001220703125,53.7400016784668,5.2104481207842,54.11000061035156,1.0370451478909555,53.9000015258789,-0.004716091452854232
6104,2016-09-20,53.29999923706055,53.43999862670898,53.04999923706055,53.4000015258789,8731500.0,0.005470683356153527,3.3334110416448537,0.10526548263911843,22.22222981818696,28.336346167320613,1.2447038463526567,2.512768694832218,3.101888832048239,2.6018972030035883,12.838409959166963,0.43000030517577414,-0.7383006989787901,-2.1365009307861342,-4.953243125295607,0.6802412637233388,-3.5448720280408708,-0.7281298335313977,1.709308100342568,27.58610710640169,5.158064229407021,1.408371097254738,9,1.2250022888183523,2.1400012969970703,3.3000011444091797,2.825000762939453,0.3300018310546804,1,-0.012945565414365201,1.2061734852387682,53.0099983215332,1.720001220703125,53.7400016784668,5.2104481207842,54.11000061035156,-0.012945565414365201
6105,2016-09-21,53.97999954223633,54.02999877929688,53.27999877929688,53.43000030517578,9213600.0,0.012757979641826456,1.307700433703212,-5.499866488651926,31.5271056300887,26.508367169134996,0.22112099428250076,1.7309170888573178,2.358989897985218,1.9054822900963515,13.60742595969707,0.75,-0.9536627266527162,-1.3355005264282198,-4.185686578693264,1.5146855258368248,-2.760593552560742,0.0895924997043025,0.6496327490924259,87.80474945493286,61.97738786567797,1.425093026132521,9,0.07000160217285156,1.460000991821289,2.4325008392333984,2.145000457763672,-0.3899993896484375,2,-0.015376028591997382,3.3334110416448537,53.29999923706055,1.2061734852387682,53.0099983215332,1.720001220703125,53.7400016784668,-0.015376028591997382
6106,2016-09-22,54.38999938964844,54.599998474121094,53.97000122070313,54.20000076293945,9096700.0,0.007595402943479268,1.065575615826676,0.3454525277606309,35.04671814327688,25.388672383371663,-0.37049912004788155,1.1681607794814326,1.921796743360943,1.4632424246132558,13.781956918379043,0.6299972534179616,-1.1491112467811249,-0.7905006408691406,-3.540815963748969,1.9598146820106876,-2.1656583023090548,0.5846570205707735,-1.4899978637695384,87.64709050273318,59.04441647827377,1.375157661439913,9,-0.5449981689453125,1.0500011444091797,1.8524999618530273,1.7350006103515625,-0.8600006103515554,3,-0.014708572275012766,1.307700433703212,53.97999954223633,3.3334110416448537,53.29999923706055,1.2061734852387682,53.0099983215332,-0.014708572275012766
6107,2016-09-23,54.43000030517578,54.56000137329102,54.0,54.0,6945100.0,0.0007354461477517837,-1.6046557016376903,2.263175858815026,36.176939227611435,25.004289679657848,-0.4447260503854622,0.9517041719276591,1.8187225555716324,1.4086303321836766,14.026622784664223,0.5600013732910227,-1.3786039447644214,-0.6074996948242202,-3.1881723513980162,1.973172961749576,-1.8978360231111182,0.6828366334626779,-1.4959988403320352,90.0000897577439,57.964906854530795,1.2903363282868991,9,-0.6800003051757812,1.010000228881836,1.769998550415039,1.6949996948242188,-1.3600006103515625,4,-0.014697762861935582,1.065575615826676,54.38999938964844,1.307700433703212,53.97999954223633,3.3334110416448537,53.29999923706055,-0.014697762861935582
6108,2016-09-26,54.040000915527344,54.34000015258789,53.86000061035156,54.27999877929688,7755600.0,-0.007165155014914659,1.666659602424448,-0.5581341707918761,34.90854323371124,25.69444102912378,-0.17853545396748416,1.144412250314872,2.145619247372238,1.7793669908755732,13.969400645216412,0.5699996948242188,-1.5129575236238963,-0.8349990844726562,-3.2203715263584343,1.5503733574131218,-2.0276853054155453,0.35768713647023276,-1.0726795104980482,63.871107468688706,30.41131341487396,1.1926862209428897,9,-0.29000091552734375,1.3999996185302734,2.1274986267089844,2.0849990844726562,-1.5400009155273438,0,0.002590662236799046,-1.6046557016376903,54.43000030517578,1.065575615826676,54.38999938964844,1.307700433703212,53.97999954223633,0.002590662236799046
6109,2016-09-27,54.18999862670898,54.209999084472656,53.81999969482422,54.0,6463700.0,0.0027756792864623847,2.3913057900585475,-0.7916679912260651,33.38532668627771,27.343869633703612,-0.3303522156080092,0.8314848250179168,1.9487574193685404,1.6130186101367912,14.413027041001392,0.3899993896484375,-1.559032163643998,-0.5545013427734418,-2.7764259551825106,1.667423269635627,-1.6654636489779762,0.5564609634310926,-1.1900236802978483,68.9393983180642,37.914577031464574,1.1109623062045342,9,-0.43999862670897727,1.25000190734864,1.9350004196167063,1.9350013732910227,-1.2099990844726491,1,-0.009595875086576777,1.666659602424448,54.040000915527344,-1.6046557016376903,54.43000030517578,1.065575615826676,54.38999938964844,-0.009595875086576777
6110,2016-09-28,53.97999954223633,54.08000183105469,53.52999877929688,53.88000106811523,8593500.0,-0.0038752369402930142,2.6666497126290154,0.5263115626318157,38.21428522771705,29.512035139063105,-0.12048202023651555,0.8968706121396792,2.1136440051983243,1.8043218445431108,15.684408036492176,0.6599998474120952,-1.6086400759429438,-0.6435003280639648,-2.746203485046479,1.4592028289185492,-1.6948519065552219,0.4078512504272922,-0.9480241252709973,42.05615806398673,7.64964421379036,1.0513515784912575,9,-0.22999954223632812,1.460000991821289,2.1449995040893555,2.145000457763672,-2.2099990844726562,2,-0.0064838547070984465,2.3913057900585475,54.18999862670898,1.666659602424448,54.040000915527344,-1.6046557016376903,54.43000030517578,-0.0064838547070984465
6111,2016-09-29,53.45000076293945,54.0,52.90999984741211,53.88000106811523,11993500.0,-0.009818428747524921,2.2537406909745155,-4.300068665598158,41.31275751985596,32.16554106135102,0.34201703193064503,1.2731976827199176,2.5662958696529756,2.3070839253598905,17.336168720460268,1.0900001525878906,-1.5402596754523827,-1.034499168395996,-3.0560307393499286,0.9870324025579365,-2.045264953872966,-0.02373338291902627,1.1499977111816406,32.727297948388205,-5.524244477749583,1.0107657854769676,9,0.2999992370605469,1.989999771118164,2.8199987411499023,2.674999237060547,-0.7000007629394531,3,0.0026192588896183366,2.6666497126290154,53.97999954223633,2.3913057900585475,54.18999862670898,1.666659602424448,54.040000915527344,0.0026192588896183366
6112,2016-09-30,54.13999938964844,54.38999938964844,53.56000137329102,53.6500015258789,13767800.0,0.012909235114312745,-1.4776127900886236,-1.1395291070066533,44.827583819575025,35.29127658958899,-0.31880023718775163,0.4345732171722716,1.8034392500388918,1.5800122832217838,18.71679480768131,0.9399986267089844,-1.3981151500869657,-0.2360004425048814,-2.069150257895501,1.5971493728857382,-1.1525753502001947,0.680574465190432,0.42619911193847315,83.10810288344808,41.93958923038464,0.9165749076953098,9,-0.38500022888183594,1.2250022888183594,2.489999771118164,1.9850006103515625,0.3500022888183594,4,-0.01126709673491777,2.2537406909745155,53.45000076293945,2.6666497126290154,53.97999954223633,2.3913057900585475,54.18999862670898,-0.01126709673491777
6113,2016-10-03,53.84000015258789,54.1500015258789,53.66999816894531,54.099998474121094,5478600.0,-0.00554117547917643,1.6666525383320039,-0.5306111327364657,48.62205167869399,38.22459012964533,0.12439802504982822,0.580014629744781,2.015920828153355,1.8609362928498427,20.068133012792988,0.48000335693358664,-1.275003204998292,-0.41899967193603516,-2.055502977674408,1.2175036338023375,-1.2372513248052215,0.3992519809331512,0.693074375915522,62.83787789356475,16.76045551595501,0.818251652869188,10,-0.08500099182128906,1.5250015258789062,2.789999008178711,2.2849998474121094,0.7799987792968821,0,-0.014301642934275938,-1.4776127900886236,54.13999938964844,2.2537406909745155,53.45000076293945,2.6666497126290154,53.97999954223633,-0.014301642934275938
6114,2016-10-04,53.52999877929688,54.13000106811523,53.40999984741211,54.13000106811523,6176400.0,-0.005757826382103204,1.3999949137564147,2.307716008627086,46.515980068736546,39.890020622828416,0.5257433640284006,0.7314061695339902,2.2313860034561372,2.1487484448316607,21.73225259075617,0.7200012207031179,-1.1038489875270514,-0.6045009613037067,-2.0439082557553547,0.8349063331479414,-1.3242046085295343,0.1152026859221209,0.9706142555847066,41.89183267907866,-8.842470656177888,0.7197036472258246,10,0.22500038146971946,1.660001754760735,3.1000003814697195,2.595001220703118,1.0500030517578054,1,-0.01924152443088123,1.6666525383320039,53.84000015258789,-1.4776127900886236,54.13999938964844,2.2537406909745155,53.45000076293945,-0.01924152443088123
6115,2016-10-05,53.349998474121094,53.7599983215332,53.27999877929688,53.5,7451400.0,-0.003362606188689221,-2.310331219910139,0.25000158945113665,42.80300840967544,40.75183065242827,0.6783117561997472,0.714105463283957,2.3012036884873908,2.312951790425153,23.532818676808297,0.479999542236321,-0.8567912253834749,-0.6360012054443374,-1.6862623540635866,0.4142599431749119,-1.1611317797539655,-0.11087063113470919,1.1188022970111078,29.7296461351692,-22.12540360842927,0.5251305743096255,10,0.38500213623046875,1.4750022888183594,3.280000686645508,2.7750015258789062,0.220001220703125,2,-0.006935312885983369,1.3999949137564147,53.52999877929688,1.6666525383320039,53.84000015258789,-1.4776127900886236,54.13999938964844,-0.006935312885983369
6116,2016-10-06,53.13999938964844,53.47999954223633,53.02999877929688,53.29999923706055,6130300.0,-0.003936252867458356,-1.3684184108819464,1.0666547988403439,44.14060142589239,41.636682007792814,0.7737160798976106,0.7947319922955742,2.4111377553332076,2.510402894778096,24.69738565971473,0.450000762939446,-0.6667964350048265,-0.7380002975463853,-1.6551264689526022,0.17912587385983159,-1.1965633832494973,-0.2794372118432733,1.2976253630093595,8.088276542987773,-45.34726941915061,0.4585630857031095,10,0.5100002288818359,1.6350021362304616,3.489999771118164,2.9850006103515625,0.7900009155273438,3,-0.02578093616146404,-2.310331219910139,53.349998474121094,1.3999949137564147,53.52999877929688,1.6666525383320039,53.84000015258789,-0.02578093616146404
6117,2016-10-07,53.459999084472656,53.61000061035156,53.0,53.36999893188477,7279700.0,0.006021823456899611,2.1281825562174164,-0.5625014901174961,54.77708296043484,43.84429753298432,0.3371016368099049,0.4265041518126935,1.9811226721263608,2.189967222999833,25.008113398355825,0.6100006103515625,-0.5662015224812933,-0.37350063323974325,-1.2805094443336102,0.5335081778541237,-0.8270050387866732,0.0800037723071867,0.9470731700802304,39.99986731505402,-18.552254003952697,0.45350440554693305,10,0.1900005340576172,1.315002441406243,3.067500114440918,2.6650009155273438,0.7600021362304759,4,-0.01328094082737974,-1.3684184108819464,53.13999938964844,-2.310331219910139,53.349998474121094,1.3999949137564147,53.52999877929688,-0.01328094082737974
6118,2016-10-10,53.29999923706055,53.599998474121094,53.27000045776367,53.52999877929688,7224300.0,-0.00299288907879125,-1.2758711408689705,-2.5555461365662113,50.0,45.69037234562013,0.4258790653402613,0.5011483149872689,2.0321377024212026,2.349873677161021,25.022402899599715,0.3299980163574219,-0.5207757274662796,-0.46300048828125284,-1.2996133731171113,0.37361239655460565,-0.8813069306991821,-0.044694045863323595,1.0771315693495254,26.548579954966527,-34.43669370036478,0.4183064424179283,10,0.35000038146972656,1.4750022888183523,3.252500534057617,2.825000762939453,1.2900009155273438,0,0.02232650015834925,2.1281825562174164,53.459999084472656,-1.3684184108819464,53.13999938964844,-2.310331219910139,53.349998474121094,0.02232650015834925
6119,2016-10-11,52.91999816894531,53.4000015258789,52.7400016784668,53.13000106811523,9720400.0,-0.007129476051680905,-1.3158056765782338,0.9130579005854151,37.61679181799946,45.62398418898485,0.6780943009605807,0.8407718129002717,2.3100311448011013,2.7315625033861437,25.09485195679668,0.6599998474121023,-0.5024337597091915,-0.790001487731935,-1.699831763816917,0.11982878835304689,-1.2449166257744295,-0.3350863496894405,1.427790018284803,17.646772830290292,-38.2958887300081,0.45491513804249206,10,0.6450023651123047,1.7500019073486328,3.85250186920166,3.2050018310546875,2.5200004577636648,1,0.03212397622373797,-1.2758711408689705,53.29999923706055,2.1281825562174164,53.459999084472656,-1.3684184108819464,53.13999938964844,0.03212397622373797
6120,2016-10-12,53.15999984741211,53.47000122070313,52.77999877929688,53.0099983215332,6320500.0,0.004535179266269118,-1.2623008229732624,-0.7142831192894104,35.03649025302316,44.926621159336754,0.3459206383441682,0.5718052849648174,1.997619621201821,2.4935436199971335,25.123594404321565,0.69000244140625,-0.43833767804200363,-0.5129997253417997,-1.4500754487628313,0.4240759980792319,-0.9815375870523155,-0.044461863631283904,1.123476879467475,48.27571087190056,-3.505505192590441,0.4685378617105174,10,0.4050006866455078,1.510000228881836,3.482499122619629,2.9650001525878906,2.6899986267089844,2,0.026711850784772118,-1.3158056765782338,52.91999816894531,-1.2758711408689705,53.29999923706055,2.1281825562174164,53.459999084472656,0.026711850784772118
6121,2016-10-13,52.95000076293945,53.13000106811523,52.66999816894531,52.88000106811523,6958100.0,-0.0039503213896807665,1.1395468497720431,0.46665988505167244,32.71026538024461,43.58025244385559,0.5336556015279186,0.7277567013401551,2.1567437058685783,2.704643845126867,24.97488245988271,0.4900016784667969,-0.3835918090967283,-0.6649988174438448,-1.6313271063374088,0.3013294714497192,-1.1481629618906268,-0.1818346729970628,1.2717369620036223,29.78743263424453,-16.45051777533555,0.483164144446783,10,0.45999908447265625,1.4599990844726562,3.6374988555908203,3.174999237060547,2.8199996948242188,3,0.011709139243652578,-1.2623008229732624,53.15999984741211,-1.3158056765782338,52.91999816894531,-1.2758711408689705,53.29999923706055,0.011709139243652578
6122,2016-10-14,53.08000183105469,53.36999893188477,52.959999084472656,53.11999893188477,6430100.0,0.002455166501267092,-1.9285432078582543,-0.5713896457766102,38.05970290885139,42.40665813609532,0.2653900524358832,0.575269225635779,1.9930930631588808,2.5630986391720327,24.539783643278508,0.4199981689453196,-0.36362270711913425,-0.501997756958005,-1.4950601439771773,0.4910646300611674,-0.9985289504675876,-0.005466563448422335,1.0486315205285237,44.086400813801816,0.07566582299280356,0.4965311935095857,10,0.31999778747558594,0.8549976348876953,3.384998321533203,3.0449981689453125,3.0199966430664062,4,0.016013535131865764,1.1395468497720431,52.95000076293945,-1.2623008229732624,53.15999984741211,-1.3158056765782338,52.91999816894531,0.016013535131865764
6123,2016-10-17,52.7599983215332,53.1500015258789,52.68999862670898,52.93999862670898,5223500.0,-0.006028701930719693,-1.875020861645439,4.5003338102040775,32.93556716048309,40.8977233685116,0.46498232229787817,0.9229006447684469,2.2595604376646534,2.8742104345277824,23.776270988261373,0.4600028991699219,-0.33979792688991495,-0.8095012664794936,-1.8385219485562132,0.219519415597226,-1.3240116075178534,-0.2949909254411338,1.2811169190917369,11.24997615823294,-28.384397334298654,0.5145103410383587,10,0.4549999237060547,0.970001220703125,3.2550010681152344,3.6350021362304688,4.36000061035157,0,0.02767253498137534,-1.9285432078582543,53.08000183105469,1.1395468497720431,52.95000076293945,-1.2623008229732624,53.15999984741211,0.02767253498137534
6124,2016-10-18,52.61000061035156,53.31999969482422,52.59000015258789,53.2400016784668,6550400.0,-0.002843019635207611,-1.1790966595876724,3.500000000000138,33.41406080422665,39.854506967906175,0.5260769025788079,1.0735989038674703,2.370583735099366,3.012118540656715,22.851390990680066,0.7299995422363281,-0.39687012722315984,-0.9249990463256808,-2.0351341612316034,0.1851360685802419,-1.4800666037786456,-0.3699314888727159,1.3488476059726011,2.272776532704469,-35.524543035015895,0.5550675574529614,10,0.48999977111816406,0.9849987030029297,3.032498359680176,3.769998550415039,4.979999542236328,1,0.037635421388813706,-1.875020861645439,52.7599983215332,-1.9285432078582543,53.08000183105469,1.1395468497720431,52.95000076293945,0.037635421388813706
6125,2016-10-19,53.1500015258789,53.7400016784668,52.9000015258789,52.90999984741211,9095300.0,0.010264225608487942,-5.46158134894405,-0.3809543993072893,46.37682361277342,40.10297609978184,-0.05059793110800115,0.49353202971501986,1.8022377581173217,2.4652807540742856,22.541753697889188,1.1300010681152344,-0.4531890194985948,-0.34349822998047586,-1.4456161624046402,0.7586197024436885,-0.894557196192558,0.2075607362316063,0.6993388453463609,48.69570697856413,9.83335504980208,0.5510589662120826,10,0.014999389648444605,0.44499778747559304,2.3824987411499094,3.144998550415046,4.279998779296882,2,0.04308555098940259,-1.1790966595876724,52.61000061035156,-1.875020861645439,52.7599983215332,-1.9285432078582543,53.08000183105469,0.04308555098940259
6126,2016-10-20,53.59000015258789,53.7400016784668,52.90999984741211,53.36000061035156,9286800.0,0.008278431120923857,2.1320670519731966,0.9583247238337723,42.93060688939643,38.786700980777574,-0.46941511429119487,-0.009985494696863384,1.3248826108419394,2.0250859103716152,23.026123728632484,0.8300018310546875,-0.4658346590784177,0.13650035858154297,-0.8836394145900996,1.1566401317531856,-0.3735695280042819,0.6465702451673678,0.15859300114637875,86.95640636091633,51.472930960392965,0.5100698865858224,10,-0.4249992370605469,0.0049991607666015625,1.942500114440918,2.7049999237060547,4.0,3,0.04217201558309869,-5.46158134894405,53.1500015258789,-1.1790966595876724,52.61000061035156,-1.875020861645439,52.7599983215332,0.04217201558309869
6127,2016-10-21,53.63000106811523,53.70000076293945,53.25,53.41999816894531,6767200.0,0.0007464249937196854,1.571416115355691,0.9130579005854433,47.10745451794051,38.46530703832653,-0.5394993813302378,-0.11909964726692834,1.2520553927298366,1.9862370847270867,23.53666971771138,0.4500007629394531,-0.44056876343668705,0.21650123596190696,-0.699882274573973,1.132884746497787,-0.24169051930603302,0.6746929912298469,-1.0400009155273366,90.4347422263201,55.99849948026677,0.4581917552679398,10,-0.4650001525878835,-0.03500175476073508,1.7974996566772532,2.55999946594239,4.539997100830085,4,0.039903027168141314,2.1320670519731966,53.59000015258789,-5.46158134894405,53.1500015258789,-1.1790966595876724,52.61000061035156,0.039903027168141314
6128,2016-10-24,54.18000030517578,54.459999084472656,53.88999938964844,53.9000015258789,6919700.0,0.010255439606685846,-2.79995931030975,1.3333091133676835,58.397946570619055,40.77432423306203,-1.0633675849350723,-0.6936357749066815,0.674944085023462,1.4437932944520853,23.457685874883413,0.829998016357429,-0.39363365603796296,0.7595005035400391,-0.17890726144045743,1.6979082685205356,0.2902966210497908,1.2287043860302873,-1.5678001403808608,85.02679469369187,49.40483267264372,0.4692038824902485,10,-0.6550006866455078,-0.5850009918212891,1.169999122619629,1.9449996948242188,3.790000915527351,0,0.03543739679089475,1.571416115355691,53.63000106811523,2.1320670519731966,53.59000015258789,-5.46158134894405,53.1500015258789,0.03543739679089475
6129,2016-10-25,53.66999816894531,54.16999816894531,53.5,54.099998474121094,6052800.0,-0.009413106927977366,1.350872026876899,-1.5357220708446477,53.80951602443583,42.860215985441215,-0.4870035067959506,-0.2367252489201448,1.1584412710567307,1.958621589000856,23.53345792835845,0.6800003051757812,-0.4471543012085988,0.2754983901977539,-0.5998354532714103,1.1508322336669181,-0.1621685315368282,0.713165311932336,-0.9838860473632849,49.35883641770045,12.454869111461477,0.4376669217345808,10,-0.14499855041503906,-0.07499885559082031,1.425002098083496,2.200002670288086,4.840000152587891,1,0.0642817380406715,-2.79995931030975,54.18000030517578,1.571416115355691,53.63000106811523,2.1320670519731966,53.59000015258789,0.0642817380406715
6130,2016-10-26,53.63000106811523,53.84000015258789,53.36000061035156,53.599998474121094,5817800.0,-0.0007452413302526661,1.1333276819395584,-0.0697734248859862,56.07942137800398,45.45678887408115,-0.4171983966159374,-0.23641469303223772,1.1670536611292093,1.9876134646328225,23.367811519562203,0.4799995422363281,-0.46348579365503895,0.25300121307372336,-0.5862992840052641,1.0923017101527108,-0.16664903546576681,0.6726514616132135,-0.8729334680175711,46.45171452268224,5.658919364948503,0.4196502485394935,10,-0.10500144958495383,-0.03500175476073508,1.3524999618530344,2.239999771118171,3.579998016357429,2,0.07383925052403195,1.350872026876899,53.66999816894531,-2.79995931030975,54.18000030517578,1.571416115355691,53.63000106811523,0.07383925052403195
6131,2016-10-27,53.59000015258789,53.83000183105469,53.13000106811523,53.599998474121094,7900000.0,-0.0007458682590092414,1.9786947382090896,-0.3332485696122849,51.733345811619266,46.97608252994424,-0.3094035142815059,-0.19540617755677658,1.1606956511067779,2.020895312117702,22.691726345746506,0.7000007629394602,-0.3839023246928974,0.20600032806396484,-0.6381847718222176,1.0501854279501472,-0.2160922218791228,0.6280928780070525,-0.7648152931152339,34.58644891309683,-6.046125231428512,0.4220925499430905,10,-0.06500053405761719,0.0049991607666015625,1.1550006866455078,2.280000686645508,3.9099998474121094,3,0.07165516218798618,1.1333276819395584,53.63000106811523,1.350872026876899,53.66999816894531,-2.79995931030975,54.18000030517578,0.07165516218798618
6132,2016-10-28,53.52999877929688,53.84000015258789,53.11000061035156,53.6500015258789,6620300.0,-0.0011196374905796391,1.9199981689453125,12.002289202593008,53.150674050795075,49.222205517756684,-0.19987642251253845,-0.19336142796037592,1.1813893104833113,2.0750378392265176,22.605477520669513,0.7299995422363281,-0.30802249692091266,0.17649898529053587,-0.5934983638131186,0.9464963343941903,-0.20849968926129492,0.5614976598423667,-0.6394213508242288,31.111010641605073,-10.83617489168984,0.3849986745518276,10,-0.004999160766608668,0.04500198364257102,1.112502098083489,2.3400020599365163,3.909999847412095,4,0.07584534776528407,1.9786947382090896,53.59000015258789,1.1333276819395584,53.63000106811523,1.350872026876899,53.66999816894531,0.07584534776528407
6133,2016-10-31,53.06999969482422,53.70000076293945,53.06000137329102,53.70000076293945,9142500.0,-0.008593295254297084,1.0317406494662236,5.249888740543568,52.01074250509819,51.28850348452019,0.3450013549739097,0.2171255251084787,1.6149453899479695,2.520695541832204,22.53990358389595,0.6399993896484304,-0.20692510143122433,-0.24500007629394815,-0.989142151129137,0.49914199854124064,-0.6170711137115461,0.1270709611236498,-0.11664540011156532,0.9007522879651638,-42.297709096029436,0.37207103741759445,10,0.6100006103515625,0.4549999237060547,1.5250005722045898,2.8000011444091797,5.689998626708984,0,0.09609946303840822,1.9199981689453125,53.52999877929688,1.9786947382090896,53.59000015258789,1.1333276819395584,53.63000106811523,0.09609946303840822
6134,2016-11-01,52.5,53.209999084472656,52.09000015258789,53.13999938964844,15425800.0,-0.010740525684981517,1.871796627411088,1.015870324733123,41.871925810740336,50.78795928429429,1.0032600504702813,0.7441571314340791,2.1219969327483597,3.084230459714142,22.624118940002997,1.1199989318847656,-0.15772537123358177,-0.7634998321533217,-1.5836738136901332,0.05667414938348969,-1.1735868229217274,-0.353412841384916,1.9599990844726562,23.428562709263392,-18.337516825597984,0.41008699076840477,11,0.7749996185302734,0.7749996185302734,2.0950002670288086,3.3700008392333984,6.150001525878899,1,0.10419049944196446,1.0317406494662236,53.06999969482422,1.9199981689453125,53.52999877929688,1.9786947382090896,53.59000015258789,0.10419049944196446
6135,2016-11-02,52.97999954223633,53.459999084472656,52.31000137329102,52.34000015258789,10851700.0,0.009142848423549177,-2.285722070844733,-1.0,50.34640608095965,51.61193697224576,0.5549708499562627,0.24771754487379383,1.5655980655872952,2.597777235808991,22.41283516953293,1.1499977111816335,-0.03916596752369372,-0.2650003433227539,-1.0936074051462867,0.5636067185007789,-0.6793038742345203,0.1493031875890125,1.432599563598636,50.85710797991071,7.26286126966442,0.41430353091176547,11,0.2950000762939453,0.2950000762939453,1.6150007247924805,2.8900012969970703,5.770000457763672,2,0.10437898880856511,1.871796627411088,52.5,1.0317406494662236,53.06999969482422,1.9199981689453125,53.52999877929688,0.10437898880856511
6136,2016-11-03,51.77000045776367,53.0,51.34000015258789,52.9900016784668,21847300.0,-0.022838790013730126,1.6774237213051209,-1.9062537252938512,37.89277809390643,50.58808403624197,1.653540757493495,1.422763032837679,2.661318220192392,3.785758464582713,22.27644256760367,1.6599998474121094,0.06456063100464604,-1.4064994812011733,-2.4659982954853135,-0.34700066691703313,-1.9362488883432434,-0.8767500740591032,2.5961466690063517,17.20001220703125,-25.244233374070333,0.5297494071420712,11,1.1299991607666016,1.1299991607666016,2.8249998092651367,4.100000381469727,7.0,3,0.10508013480021461,-2.285722070844733,52.97999954223633,1.871796627411088,52.5,1.0317406494662236,53.06999969482422,0.10508013480021461
6137,2016-11-04,52.75,53.7400016784668,50.84000015258789,51.43000030517578,21956800.0,0.0189298731615013,-1.320001220703125,-1.081965880381219,49.91764144712241,49.64582791140901,0.5985272551488947,0.4077504300772077,1.5696236356007773,2.792728978767471,21.93766630081711,2.9000015258789062,0.08865185318796165,-0.3909999847412138,-1.4580549333007724,0.6760549638183448,-0.9245274590209931,0.14252748953856553,1.4951012478027366,65.8620290495621,18.66755332607621,0.53352747427978,11,-0.24500083923339844,-0.10000038146972656,1.8450002670288086,3.1200008392333984,6.560001373291023,4,0.09004739336492884,1.6774237213051209,51.77000045776367,-2.285722070844733,52.97999954223633,1.871796627411088,52.5,0.09004739336492884
6138,2016-11-07,54.4900016784668,54.68000030517578,53.18999862670898,53.5,14916800.0,0.03298581380979715,1.1751866279442211,0.7500014449614195,62.27154768645578,50.58605365163345,-1.2213101145173013,-1.3054597492966593,-0.2641570235068045,1.0468090073940246,21.13447217145387,1.9300003051757812,0.13934207118945352,1.289501571655272,0.06414669138806062,2.5148564519224834,0.6768241315216699,1.9021790117888742,-3.6500015258789062,95.05211929273132,40.433130503799255,0.6126774401336047,11,-1.730001449584961,-1.730001449584961,0.06999874114990234,1.3799991607666016,4.259998321533203,0,0.05413831634011412,-1.320001220703125,52.75,1.6774237213051209,51.77000045776367,-2.285722070844733,52.97999954223633,0.05413831634011412
6139,2016-11-08,54.61999893188477,54.790000915527344,54.11999893188477,54.4000015258789,9352000.0,0.0023857083760991937,1.3928583592754564,0.22221922527099228,60.13791847908737,51.036997773976054,-1.343680567861071,-1.3719053775971375,-0.47255956210450023,0.9151020363779807,19.682793126228653,0.670001983642571,0.17210850788871568,1.3344987869262752,-0.03616334387518094,2.7051609177277314,0.6491677215255507,2.0198298523269997,-3.779998779296882,95.696153144131,38.66200471917814,0.6853310654007276,11,-1.8049983978271555,-1.8049983978271555,-0.05999851226807351,1.2500019073486257,3.0900001525878835,1,0.07579640187857417,1.1751866279442211,54.4900016784668,-1.320001220703125,52.75,1.6774237213051209,51.77000045776367,0.07579640187857417
6140,2016-11-09,54.58000183105469,54.81999969482422,52.79999923706055,53.20000076293945,13727800.0,-0.0007322794143581612,1.1720472449019355,6.272806089715396,57.22629525779855,51.6473254902182,-1.290459950472652,-1.2860048389238372,-0.5001539687407899,0.9520217854913682,18.748346019160227,2.020000457763672,0.10826475920502787,1.223501586914061,-0.26208238288629104,2.709085556714413,0.48070960201388857,1.9662935718142336,-3.5820016479492196,93.96990222680583,39.038587327396044,0.7427919849001754,11,-1.7500019073486328,-1.7500019073486328,-0.10750198364257812,1.289999008178711,3.079998016357422,2,0.07456943126206506,1.3928583592754564,54.61999893188477,1.1751866279442211,54.4900016784668,-1.320001220703125,52.75,0.07456943126206506
6141,2016-11-10,53.56999969482422,54.81999969482422,53.5099983215332,54.63999938964844,13621700.0,-0.018504985385614292,-1.2016784633533364,-0.7753614975715877,49.616359303695475,51.25462385165157,-0.31692084716557645,-0.2394490415660755,0.4346072670301169,1.9461763361492075,17.647721999349102,1.3100013732910156,0.07467827048238718,0.1824995040893569,-1.2932111348736157,1.6582101430523295,-0.5553558153921259,0.9203548235708396,-2.3426795410156274,68.59296121180869,17.402726281174488,0.7378553194814862,11,-0.7399997711181641,-0.7399997711181641,0.7100009918212891,2.3000011444091797,4.08000183105468,3,0.09669591813860423,1.1720472449019355,54.58000183105469,1.3928583592754564,54.61999893188477,1.1751866279442211,54.4900016784668,0.09669591813860423
6142,2016-11-11,53.93000030517578,53.9900016784668,53.25,53.43000030517578,8436400.0,0.006720190636595236,1.3870916138559035,-0.4672898529023794,48.36172942337555,50.84917795368239,-0.6863961379686643,-0.5612820617013199,-0.0005814023284358427,1.5754540803196022,17.05309071505137,0.7400016784667969,0.03978533485675939,0.5000001907348661,-0.9873361949537056,1.9873365764234379,-0.2436680021094233,1.2436683835791555,-2.4871193789062502,55.940634259372914,8.65745607602905,0.743668192844286,11,-1.1000003814697266,-1.1000003814697266,0.2825002670288086,1.9400005340576172,3.770000457763672,4,0.08974596931577228,-1.2016784633533364,53.56999969482422,1.1720472449019355,54.58000183105469,1.3928583592754564,54.61999893188477,0.08974596931577228
6143,2016-11-14,54.22000122070313,54.47000122070313,53.5,53.93000030517578,10489800.0,0.005377357943376904,1.4556964470240306,0.5800018310547017,53.71122365875485,52.16465549235067,-0.8896728929835618,-0.7760852763420374,-0.35975979160962623,1.268006087583231,15.9000297414506,0.9700012207031321,0.0362702463680904,0.717000961303718,-0.775183884169472,2.209185806776908,-0.029091461432876997,1.463093384040313,-2.5744931683203234,70.2971119726705,22.314962780004592,0.7460924227365934,11,-1.3900012969970774,-1.3900012969970774,-0.007500648498542262,1.4449996948242116,3.219997406005845,0,0.0938767989301399,1.3870916138559035,53.93000030517578,-1.2016784633533364,53.56999969482422,1.1720472449019355,54.58000183105469,0.0938767989301399
6144,2016-11-15,54.59000015258789,54.68999862670898,53.9000015258789,54.09000015258789,9588000.0,0.006824030312700957,1.2571444141689831,1.7241324879639681,56.201546184956726,52.81522661501701,-1.0415589481832654,-1.0436504286296326,-0.7909050045281987,0.9056868558839994,14.931285083307577,0.7899971008300781,0.041059315195433044,0.9879999160766602,-0.5173956183970603,2.4933954505503806,0.23530214883979994,1.7406976833135204,-2.7540226016585976,88.61388662797835,38.767689571924194,0.7526977672368587,11,-1.760000228881836,-1.760000228881836,-0.3774995803833008,1.0750007629394531,2.520000457763672,1,0.0762044300381799,1.4556964470240306,54.22000122070313,1.3870916138559035,53.93000030517578,-1.2016784633533364,53.56999969482422,0.0762044300381799
6145,2016-11-16,55.43999862670898,55.52000045776367,54.2599983215332,54.33000183105469,10779200.0,0.015570589334039209,-1.0159972656333447,2.2199935913085795,60.81871031931929,55.36255241784066,-1.6828828255420376,-1.8058800114321016,-1.703104758739876,0.0841962514775858,14.414970784123065,1.2600021362304688,0.11179813435681751,1.7234985351562457,0.026674532303019305,3.420322538009472,0.8750865337296361,2.5719105365828554,-3.42497974714599,96.47569097261285,42.852758974121954,0.8484120014266122,11,-2.259998321533196,-2.259998321533196,-1.322498321533196,0.1450023651123118,1.5699996948242259,2,0.04094517521632968,1.2571444141689831,54.59000015258789,1.4556964470240306,54.22000122070313,1.3870916138559035,53.93000030517578,0.04094517521632968
6146,2016-11-17,55.849998474121094,55.9000015258789,55.06000137329102,55.22000122070313,8744500.0,0.007395379826264925,1.3013596981700046,0.5675667316198049,63.03371508906674,56.819893933612256,-1.6240590815991425,-2.1480150764324435,-2.138941413566627,-0.31314406966640007,14.008945437737474,0.8400001525878764,0.3006982427537537,2.020498466491702,0.07618481124892895,3.964812121734475,1.048341638870319,2.992655294113085,-3.554581068302049,98.11309347298503,39.92234383991084,0.9721568276213853,11,-1.4999980926513672,-2.4799976348876953,-1.7324981689453125,-0.4549980163574219,1.0100021362304688,3,0.032408261821702755,-1.0159972656333447,55.43999862670898,1.2571444141689831,54.59000015258789,1.4556964470240306,54.22000122070313,0.032408261821702755
6147,2016-11-18,55.77000045776367,56.11999893188477,55.41999816894531,55.72000122070313,8741000.0,-0.0014323727581566637,-1.1538308048945316,0.07936421435057998,65.84508823733523,57.21695399482108,-1.1964420554798494,-2.002123295513641,-2.0556164379229926,-0.2510011518419262,13.658867451739514,0.7000007629394602,0.4273081588576986,1.833500480651857,-0.291709173552988,3.9587101348567018,0.7708956535494309,2.896105307754283,-3.1141246399386446,86.64127416764559,20.327821153948307,1.0626048271024227,11,-1.3100013732910156,-2.2900009155273438,-1.8600006103515625,-0.44500160217285156,0.5799980163574219,4,0.033709898739179955,1.3013596981700046,55.849998474121094,-1.0159972656333447,55.43999862670898,1.2571444141689831,54.59000015258789,0.033709898739179955
6148,2016-11-21,56.099998474121094,56.15999984741211,55.5099983215332,55.5099983215332,8004000.0,0.005917124146472608,-1.2033944331296673,11.800183108264438,71.73914445647412,58.50597910341961,-1.4237696170422325,-2.298763463067786,-2.389989965791216,-0.603184085512062,14.646494597966258,0.6500015258789062,0.7607215819340922,2.0674985885620103,-0.2671631153844558,4.402160292508476,0.9001677365887772,3.2348294405352434,-3.028427882608895,97.3450700064985,24.54916940348292,1.1673308519732344,11,-1.6199989318847656,-2.5999984741210938,-2.4324989318847656,-0.7749996185302734,0.220001220703125,0,0.028520540683373508,-1.1538308048945316,55.77000045776367,1.3013596981700046,55.849998474121094,-1.0159972656333447,55.43999862670898,0.028520540683373508
6149,2016-11-22,57.11999893188477,57.1500015258789,55.88000106811523,56.31999969482422,10268700.0,0.0181818268361309,1.9534742398368161,1.3559305595965594,73.46940540839786,60.31076912015288,-2.2929832111685258,-3.211712351563783,-3.3790699865537803,-1.6375877478698015,15.434336764896397,1.2700004577636719,0.9963345077916728,2.914999008178718,0.2123031748845179,5.617694841472918,1.563651091531618,4.266346924825818,-3.616048244546583,98.96184910975145,22.424587364927078,1.3513479166471,11,-1.9199981689453196,-3.1249980926513743,-3.6475000381469798,-1.7950000762939524,-1.5999984741211009,1,0.005602235658404009,-1.2033944331296673,56.099998474121094,-1.1538308048945316,55.77000045776367,1.3013596981700046,55.849998474121094,0.005602235658404009
6150,2016-11-23,57.59000015258789,57.63999938964844,56.9000015258789,56.90999984741211,8183600.0,0.008228312841244811,-1.114288828337852,0.8500011920940248,86.01487544154674,64.35504869102523,-2.5603644410594484,-3.5519387599301524,-3.8094728328392478,-2.1158925709648884,16.206389683456806,0.7399978637695384,1.0149796533457334,3.187000274658203,0.10769051355739379,6.2663100357590125,1.647345394107795,4.726655155208611,-3.5026813310831884,98.06204358516761,13.439907633167309,1.539654880550406,11,-2.145000457763672,-3.3500003814697266,-4.242500305175781,-2.3050003051757812,-2.240001678466797,2,-0.00833477237306035,1.9534742398368161,57.11999893188477,-1.2033944331296673,56.099998474121094,-1.1538308048945316,55.77000045776367,-0.00833477237306035
6151,2016-11-25,57.43000030517578,57.70000076293945,57.2599983215332,57.70000076293945,3228800.0,-0.0027782574576867836,2.2592718179120928,-0.397059318515859,82.23143144784153,68.1183489159659,-2.0062174641640382,-3.2564660247258246,-3.6176873244318486,-1.964891666779863,16.716539524627983,0.44000244140625,1.0553993535149147,2.835000419616698,-0.49918262866552965,6.169183467898925,1.167908895475584,4.5020919437578115,-2.703198981405208,88.15788813245685,1.1146938633136045,1.6670915241411128,11,-1.8299999237060547,-3.1599998474121094,-4.050000190734863,-2.145000457763672,-1.4399986267089844,4,-0.007313285415475157,-1.114288828337852,57.59000015258789,1.9534742398368161,57.11999893188477,-1.2033944331296673,56.099998474121094,-0.007313285415475157
6152,2016-11-28,57.59000015258789,57.86000061035156,56.7599983215332,57.0,8750900.0,0.002785997676508556,-1.056072300754024,-2.185182045521977,77.28875415050337,70.73807452616018,-1.7795916609790083,-3.264055057903306,-3.7314589507964655,-2.1356061665199917,16.99536401944067,1.1000022888183594,1.1442874673519654,2.7920001983642564,-0.7566483963903679,6.340648793118881,1.0176759009869443,4.5663244957415685,-2.2685589409835387,88.51063000881437,2.378043545684889,1.7743242973773137,11,-1.7099990844726562,-3.239999771118164,-4.210000038146973,-2.3050003051757812,-1.1300010681152344,0,-0.01267580379062605,2.2592718179120928,57.43000030517578,-1.114288828337852,57.59000015258789,1.9534742398368161,57.11999893188477,-0.01267580379062605
6153,2016-11-29,58.16999816894531,58.209999084472656,57.5,57.63999938964844,10582900.0,0.010071158444533435,1.3278635215248769,0.8983027834351663,78.95597909319623,73.2663448492979,-1.9448842071335974,-3.628414279965696,-4.234002202084341,-2.7166680684487687,17.323728635413556,0.7099990844726562,1.4098352517821624,3.1169982910156264,-0.6359008093938172,6.86989739142507,1.240548740810901,4.993447841220352,-2.340845077591517,98.28322104797846,12.808458701134626,1.876449550204722,11,-1.9349994659423828,-3.644998550415039,-4.7899980545043945,-2.884998321533203,-1.0399971008300852,1,-0.031287601033411216,-1.056072300754024,57.59000015258789,2.2592718179120928,57.43000030517578,-1.114288828337852,57.59000015258789,-0.031287601033411216
6154,2016-11-30,57.97000122070313,58.25,57.86000061035156,58.18999862670898,9528000.0,-0.0034381460295275224,1.2941130271853156,-0.4150904013358401,76.94755968279159,75.05843922301705,-1.3578004410834907,-3.159601300074982,-3.9666265479503764,-2.515875042722037,16.465995457348807,0.3899993896484375,1.6853775219772729,2.6435012817382884,-1.1232574299985387,6.410259993475115,0.7601219258698748,4.526880637606702,-1.6646789307255645,81.20815678644168,-3.0601681354702492,1.8833793558684147,11,-1.3150005340576243,-3.425001144409187,-4.410001754760749,-2.6850013732910227,0.22999954223632102,2,-0.028463023824978673,1.3278635215248769,58.16999816894531,-1.056072300754024,57.59000015258789,2.2592718179120928,57.43000030517578,-0.028463023824978673
6155,2016-12-01,58.5099983215332,58.52000045776367,57.20000076293945,57.34000015258789,12381600.0,0.009315112807643411,1.2184823306149664,-5.318236201904247,92.439936421584,78.3257971488523,-1.5829899181890354,-3.440456635926452,-4.453502722628514,-3.0704498174152377,15.738332395450511,1.3199996948242188,1.9322473964893945,2.906998443603513,-0.9454045434364176,6.759401430643443,0.9807969500835441,4.8331999371234815,-1.8157404895511462,99.431697494874,12.63606978999293,1.9262014935199665,12,-1.539999008178711,-3.829998016357422,-4.94999885559082,-3.2249984741210938,-0.6299972534179759,3,-0.05110234061772545,1.2941130271853156,57.97000122070313,1.3278635215248769,58.16999816894531,-1.056072300754024,57.59000015258789,-0.05110234061772545
6156,2016-12-02,57.209999084472656,57.75,56.56999969482422,56.6500015258789,16870000.0,-0.022218411798896165,-2.2777730682829653,0.47863114102012944,74.26039309515888,79.2608310219438,-0.07798818831547294,-1.804529076352253,-3.1276109684390008,-1.7767685330638514,13.741311135369417,1.9399986267089844,2.1210002402809636,1.3349992752075224,-2.1262348923003813,4.796233442715426,-0.395617808546433,3.0656163589614778,1.3100013732910156,32.820468679391446,-55.48722323759272,1.730617083753952,12,-0.19499969482421875,-2.529998779296875,-3.6499996185302734,-1.9249992370605469,0.8899993896484375,4,-0.032511809825502724,1.2184823306149664,58.5099983215332,1.2941130271853156,57.97000122070313,1.3278635215248769,58.16999816894531,-0.032511809825502724
6157,2016-12-05,57.5,57.84000015258789,56.959999084472656,56.959999084472656,7701200.0,0.005069059957493627,-2.2592576894276553,0.9642915531335028,74.26039309515886,79.54096975957545,-0.10815521947236562,-1.8133999076362528,-3.389105229607466,-2.0891887460551644,12.900797305614574,0.8800010681152344,2.217251237135777,1.3875001907348619,-1.812912648852226,4.58791303032195,-0.21270622905868208,2.987706610528406,1.0200004577636719,47.69230468268578,-41.12171391396071,1.6002064197935453,12,-0.2999992370605469,-2.8199996948242188,-3.940000534057617,-2.2150001525878906,0.5299987792968821,0,-0.0262608403744905,-2.2777730682829653,57.209999084472656,1.2184823306149664,58.5099983215332,1.2941130271853156,57.97000122070313,-0.0262608403744905
6158,2016-12-06,57.43999862670898,57.70000076293945,57.13999938964844,57.65999984741211,7035700.0,-0.001043502144191688,2.7333045114694063,-0.40740897723902475,72.09304801321954,79.38804116011119,0.18094256100867057,-1.6032604740691525,-3.2881339081455536,-2.0493090887796868,13.293046949899573,0.5600013732910156,2.2656994288167454,1.1799989700317326,-1.9771876509685455,4.337185591032011,-0.39859434046840647,2.7585922805318717,1.0410018157959087,44.61531238445837,-42.39717284762839,1.578593310500139,12,0.10500144958496804,-2.759998321533196,-3.889998435974114,-2.154998779296868,0.4099998474121165,1,-0.017061273775529462,-2.2592576894276553,57.5,-2.2777730682829653,57.209999084472656,1.2184823306149664,58.5099983215332,-0.017061273775529462
6159,2016-12-07,58.7599983215332,58.849998474121094,57.45000076293945,57.540000915527344,9094800.0,0.02298049662923285,1.0,-5.545411985018547,73.98846989637462,78.05177387731429,-0.9856056250898106,-2.737554873008392,-4.555816045816584,-3.374135115749965,14.238791262177978,1.4099998474121165,2.3428350115193552,2.2929986953735337,-0.9530707061872121,5.53906809693428,0.6699639945931608,3.9160333961539067,-2.1899986267089844,96.05262277308563,9.814282514312964,1.623034700780372,12,-1.0499992370605469,-3.914999008178711,-5.157498359680176,-3.4749984741210938,-0.7599983215332031,2,-0.02773991320589686,2.7333045114694063,57.43999862670898,-2.2592576894276553,57.5,-2.2777730682829653,57.209999084472656,-0.02773991320589686
6160,2016-12-08,58.6500015258789,59.25,58.40999984741211,59.0,7972500.0,-0.0018719673042263407,-1.0240922878941079,-0.2868846051623653,71.14809927451459,76.8202925247224,-0.7928073095169879,-2.431683695278629,-4.386931256774282,-3.267098534760329,14.038410133658102,0.8400001525878906,2.3522420789598755,1.979501914978023,-1.2787534431274992,5.237757273083545,0.3503742359252655,3.6086295940307807,-2.0344018554687437,77.6119997836438,-6.829968056674403,1.629127679052761,12,-0.7400016784667898,-3.605001449584954,-5.375001907348626,-3.6150016784667898,-0.20000076293944602,3,-0.0076726470798280655,1.0,58.7599983215332,2.7333045114694063,57.43999862670898,-2.2592576894276553,57.5,-0.0076726470798280655
6161,2016-12-09,58.75,58.95000076293945,58.43000030517578,58.91999816894531,7091300.0,0.0017050037769730242,3.5216771154675426,0.48571117166211547,72.43979632696836,76.28151943321852,-0.7664759773212495,-2.2384798713940484,-4.408579544815382,-3.381960207403509,13.827200159961063,0.5200004577636719,2.2625660394692346,1.820500373840332,-1.2160033247214486,4.857004072402113,0.3022485245594382,3.338752223121226,-2.0290243164062503,78.16594759374324,-5.7500589149187675,1.5182518492808912,12,-0.8400001525878906,-3.7049999237060547,-5.475000381469727,-3.7150001525878906,-0.8600006103515625,4,-0.014808492457613176,-1.0240922878941079,58.6500015258789,1.0,58.7599983215332,2.7333045114694063,57.43999862670898,-0.014808492457613176
6162,2016-12-12,58.77000045776367,58.790000915527344,58.34000015258789,58.540000915527344,7736200.0,0.0003404333236369794,2.3333333333333335,-1.3529530562786105,71.09009509036261,75.40753232179256,-0.6721774768530437,-1.9787389652732514,-4.370626119609412,-3.4178164460711074,13.329921528160805,0.4500007629394531,2.033473242779351,1.5985008239746108,-1.193059838931461,4.390061486880683,0.20272049252157132,2.9942811554276503,-1.9478638015136696,77.25121310953782,-4.7609624174099565,1.3957803314530375,12,-0.8600006103515625,-3.7250003814697266,-5.870000839233398,-4.1100006103515625,-1.1100006103515625,0,-0.011400408004490159,3.5216771154675426,58.75,-1.0240922878941079,58.6500015258789,1.0,58.7599983215332,-0.011400408004490159
6163,2016-12-13,59.31000137329102,59.540000915527344,58.65999984741211,58.9900016784668,8878100.0,0.009188376915454155,1.2564165264681717,1.3913057900585784,68.71799887841199,74.4931366768615,-1.1549146469769624,-2.232309525028029,-4.835532059092067,-3.975484227886014,13.666477792196138,0.8800010681152344,1.8983253998462999,1.8840017318725657,-0.6945451322388294,4.462548595983961,0.5947282998168646,3.173275163928267,-2.3907501832910185,88.99523801701498,8.750051853850664,1.2892734320556989,12,-1.2550010681152415,-3.1400012969970774,-6.732501983642585,-4.900001525878913,-1.5500030517578196,1,-0.021581564059288016,2.3333333333333335,58.77000045776367,3.5216771154675426,58.75,-1.0240922878941079,58.6500015258789,-0.021581564059288016
6164,2016-12-14,58.75,59.25,58.599998474121094,59.02999877929688,9022900.0,-0.009441938295810082,-1.2413774959880035,-0.8749970197649218,59.76432327874364,70.86251299432367,-0.5281784899684396,-1.4173395171044945,-4.195400879098038,-3.4373838043190688,14.270743850073986,0.710002899169929,1.8377523362672221,1.1160003662109403,-1.1517180597262922,3.383718792148173,-0.017858846757675906,2.2498595791795566,-1.6735038264683553,34.16663222844936,-42.014482308636346,1.1338592129686167,12,-0.6949996948242188,-2.5799999237060547,-5.989999771118164,-4.414999008178711,-0.31000137329102273,2,-0.015319174908577149,1.2564165264681717,59.31000137329102,2.3333333333333335,58.77000045776367,3.5216771154675426,58.75,-0.015319174908577149
6165,2016-12-15,57.709999084472656,58.209999084472656,57.52000045776367,57.97000122070313,11837800.0,-0.017702143243018664,-1.1562477648236893,0.9285831062670318,52.05277936257564,68.39500035736998,0.4318189909762822,-0.2092864380690571,-3.0799001197026357,-2.4313019191568657,15.267438934716033,1.2299995422363281,1.6786016412970568,-0.037500572204592686,-2.0564418255073136,1.9814406810981282,-1.0469711988559567,0.9719700544467713,-0.48569262642126887,9.405870477837935,-62.56442861126473,1.0094706266513611,12,0.5400009155273438,-1.539999008178711,-4.894998550415039,-3.374998092651367,0.9900016784667969,3,0.005025141572136516,-1.2413774959880035,58.75,1.2564165264681717,59.31000137329102,2.3333333333333335,58.77000045776367,0.005025141572136516
6166,2016-12-16,57.65999984741211,58.06999969482422,57.56000137329102,58.0099983215332,10611500.0,-0.0008663877638840356,1.1701999870138,1.3461369171630255,50.52160792821311,65.75735756104268,0.6172769516269838,-0.01763807714005594,-2.9466554571334598,-2.408511873577524,15.922053783316898,0.509998321533196,1.5367696518625635,-0.17799987792968608,-1.9905252000392437,1.6345254441798716,-1.0842625389844684,0.7282627831250963,-0.29675172191216603,6.930661283286531,-60.34710513869852,0.906262661054779,12,0.6800003051757812,-1.2649993896484375,-4.829999923706055,-3.5,0.7999992370605469,4,0.013701021810925251,-1.1562477648236893,57.709999084472656,-1.2413774959880035,58.75,1.2564165264681717,59.31000137329102,0.013701021810925251
6167,2016-12-19,57.6500015258789,57.97999954223633,57.43999862670898,57.43999862670898,6433800.0,-0.00017340134512089378,-4.142794862945337,-0.6000108991825613,45.76549396668158,62.83207377809402,0.727270933249244,0.14801560692031757,-2.8621276760329266,-2.431805299649021,16.33778416016802,0.5400009155273509,1.248050080597551,-0.28199825286866087,-1.816645845339366,1.2526493396020442,-1.0493220491040134,0.48532554336669165,1.8899993896484446,10.000127156436896,-51.15159059408048,0.767323796235354,12,0.8399982452392649,-1.2550010681152273,-4.8200016021728445,-3.855001449584954,-1.5300025939941264,0,0.004163015740108911,1.1701999870138,57.65999984741211,-1.1562477648236893,57.709999084472656,-1.2413774959880035,58.75,0.004163015740108911
6168,2016-12-20,57.70000076293945,58.06000137329102,57.31999969482422,57.81000137329102,4888300.0,0.0008672894316943403,1.4262325837356147,-0.5238051988156776,47.74623767943898,59.9162701984345,0.8024139599504494,0.23613743160129275,-2.830321759561059,-2.5125887842277663,16.682670181843978,0.740001678466804,1.1539565332184978,-0.3119991302490206,-1.5898694600583596,0.9658711995603184,-0.9509342951536865,0.32693603465564536,1.7980001068115214,19.689171400448277,-37.31756772451996,0.6389351649046684,12,0.7299995422363281,-1.1800003051757812,-4.870000839233398,-3.9549999237060547,-1.799999237060554,1,-0.0006932567590716143,-4.142794862945337,57.6500015258789,1.1701999870138,57.65999984741211,-1.1562477648236893,57.709999084472656,-0.0006932567590716143
6169,2016-12-21,57.43999862670898,57.86999893188477,57.40999984741211,57.5,5380500.0,-0.004506102821362101,-6.666719649044846,0.5454640033292012,40.6304740246466,56.52542294844917,0.956018735843152,0.5495163303049608,-2.47759862783208,-2.2784891497878945,16.10895174288633,0.45999908447266336,1.0320324962740344,-0.5880012512207102,-1.826244871305768,0.6502423688643475,-1.207123061263239,0.031120558821818634,1.9708821960449256,13.483035300974736,-36.58099602460946,0.6191218100425289,12,0.990001678466804,-0.7199974060058523,-4.609998703002923,-3.694997787475579,-2.219997406005845,2,0.00557102546091337,1.4262325837356147,57.70000076293945,-4.142794862945337,57.6500015258789,1.1701999870138,57.65999984741211,0.00557102546091337
6170,2016-12-22,57.11000061035156,57.4000015258789,56.72000122070313,57.31000137329102,6777700.0,-0.0057450909513769854,2.578938914822124,3.3332697565004548,48.94516329969854,53.914908167641414,1.1673545915323729,0.8871972492404225,-2.064539670863482,-1.962205066687531,15.034300749363672,0.7199974060058452,0.9321716648722926,-0.8939992904663114,-2.185451628000628,0.3974530470680051,-1.5397254592334662,-0.24827312169915672,2.217244967285154,28.88887633020019,-22.391522986727466,0.6457261687671578,12,1.0200004577636719,-0.21000099182128906,-4.280000686645508,-3.364999771118164,-3.2099990844726634,3,0.023288355842117525,-6.666719649044846,57.43999862670898,1.4262325837356147,57.70000076293945,-4.142794862945337,57.6500015258789,0.023288355842117525
6171,2016-12-23,57.0099983215332,57.36000061035156,56.88999938964844,57.290000915527344,4298500.0,-0.0017510468875784335,1.2380904805587596,1.4000076293653778,44.615365267804435,50.973271520690496,1.111463579496295,1.0056825774646398,-1.874156006188045,-1.8640233840071403,13.85326377846328,0.470001220703125,0.6936948320260043,-0.9730014801025391,-2.3163693558922986,0.3703663956872205,-1.6446854179974153,-0.3013175422076628,2.160812594687499,21.64157222445168,-28.84959866332249,0.671683937894879,12,1.1200027465820312,0.29000282287597656,-3.829998016357422,-3.289999008178711,-3.1399993896484304,4,0.029643965815868478,2.578938914822124,57.11000061035156,-6.666719649044846,57.43999862670898,1.4262325837356147,57.70000076293945,0.029643965815868478
6172,2016-12-27,56.86000061035156,57.38999938964844,56.81000137329102,56.9900016784668,4186200.0,-0.002631077277632232,-4.043471049707513,0.46428522772169317,43.75001541500919,48.19905113586797,1.075093067999731,1.1575338004354023,-1.6378474016554208,-1.7084340668447453,13.303853448506587,0.5799980163574148,0.47660459459483917,-1.0864992141723633,-2.511986050972773,0.3389876226280464,-1.7992426325725646,-0.373755795772162,2.1637617241380838,10.44771445570771,-39.10185597294563,0.7127434184002045,12,1.125,0.6199989318847656,-3.0,-3.1400012969970703,-1.7999992370605398,1,0.028139262345167948,1.2380904805587596,57.0099983215332,2.578938914822124,57.11000061035156,-6.666719649044846,57.43999862670898,0.028139262345167948
6173,2016-12-28,56.349998474121094,56.9000015258789,56.25,56.79999923706055,5548700.0,-0.008969435996411534,-1.0000117375713573,3.46151588955075,18.53784470488904,43.61833129432856,1.2528094952866553,1.606564438289496,-1.035364849915851,-1.2034134800748006,12.644008658631083,0.6500015258788991,0.21128359853057077,-1.5055013656616225,-3.0939667314126,0.08296400008935478,-2.299734048537111,-0.7112686827861339,2.5355381935413632,6.172749385998141,-35.94563865023185,0.794232682875487,12,0.8800010681152344,1.1750011444091797,-2.3799991607666016,-2.8549976348876953,-0.6199989318847656,2,-0.004081624640006831,-4.043471049707513,56.86000061035156,1.2380904805587596,57.0099983215332,2.578938914822124,57.11000061035156,-0.004081624640006831
6174,2016-12-29,56.31999969482422,56.47000122070313,56.13999938964844,56.349998474121094,3780900.0,-0.0005323652193292006,1.4444193274935662,0.06666384096977918,18.933308919271227,39.93839013396141,1.0078495483925352,1.5880303071691486,-0.9064918833379281,-1.169998990422151,11.95561576312249,0.3300018310546946,-0.057257420744193155,-1.4530000686645508,-3.1816338713854364,0.27563373405633484,-2.31731697002499,-0.5886831673041115,2.3546940394252402,14.285714285714365,-22.378696537600376,0.8643169013604418,12,0.7849998474121094,1.3900012969970703,-2.3299999237060547,-2.8199996948242188,-1.0799980163574219,3,-0.007457353892420526,-1.0000117375713573,56.349998474121094,-4.043471049707513,56.86000061035156,1.2380904805587596,57.0099983215332,-0.007457353892420526
6175,2016-12-30,55.52000045776367,56.45000076293945,55.4000015258789,56.27999877929688,8344500.0,-0.014204531985004043,-1.1000064850100744,25.33430824008162,13.707876534129767,35.84797553461882,1.636638364119385,2.2688670576797563,-0.03228445538086078,-0.3686465812167228,12.35090424639024,1.049999237060554,-0.3811503096109874,-2.103499412536621,-4.065220732373646,-0.14177809269959596,-3.0843600724551337,-1.1226387526181085,2.9012238420256864,6.030103552848327,-24.336028607909764,0.9808606599185123,12,1.210000991821289,1.9500007629394531,-0.9224996566772461,-1.5249996185302734,-0.29999923706053977,4,-0.005403444427000026,1.4444193274935662,56.31999969482422,-1.0000117375713573,56.349998474121094,-4.043471049707513,56.86000061035156,-0.005403444427000026
6176,2017-01-03,55.349998474121094,55.95000076293945,55.040000915527344,55.90999984741211,7809300.0,-0.003061995357365066,1.843735285176995,0.7368455395549776,12.826083891785629,32.188041081852596,1.6142645613225994,2.4162606677384773,0.1972956523851508,-0.20497241422656032,13.608513039675806,0.9099998474121094,-0.6307804367895073,-2.1805013656616197,-4.385973537776053,0.024970806452813576,-3.28323745171884,-1.0777652796043995,2.7086790927990094,13.19139403738081,-10.779608915808051,1.1027360860572182,1,1.200002670288086,1.94000244140625,-0.5074987411499023,-1.1099987030029297,0.460002899169929,1,-0.026196874222501387,-1.1000064850100744,55.52000045776367,1.4444193274935662,56.31999969482422,-1.0000117375713573,56.349998474121094,-0.026196874222501387
6177,2017-01-04,55.9900016784668,56.20000076293945,55.38000106811523,55.56000137329102,7796300.0,0.011562840505676464,-1.0759461886872435,-0.7678558047969574,14.680888709968116,28.514113418578056,0.797939310252211,1.7468961648254577,-0.3757537091876344,-0.8452510532953852,14.70569415253016,0.8500022888183594,-0.7509746375615123,-1.4649982452392578,-3.7757379414633405,0.8457414509848249,-2.6203680933512956,-0.30962839712722,1.6460611572583232,51.075293075301474,33.86999670670609,1.1553698481120398,1,0.4649982452392578,1.2999992370605469,-1.0550012588500977,-1.720001220703125,0.22999954223633523,2,-0.03786395218840222,1.843735285176995,55.349998474121094,-1.1000064850100744,55.52000045776367,1.4444193274935662,56.31999969482422,-0.03786395218840222
6178,2017-01-05,56.459999084472656,56.52999877929688,55.81000137329102,56.08000183105469,7602300.0,0.00839430955378262,1.7692386695423044,0.883713915650908,25.1626831633684,26.795469989547144,0.14924471964752684,1.2645493259066853,-0.7896862503105382,-1.3127936783045655,15.691830920625527,0.7199974060058594,-0.8542499684233746,-0.9460008621215792,-3.2992513312041183,1.40724960696096,-2.1226260966628487,0.23062437241969036,0.8126150824247773,95.30202716887567,76.92750214208002,1.1766252345412704,1,-0.23999786376953125,0.8300018310546875,-1.3449983596801758,-2.1099987030029297,-0.34999847412109375,3,-0.024796275839236714,-1.0759461886872435,55.9900016784668,1.843735285176995,55.349998474121094,-1.1000064850100744,55.52000045776367,-0.024796275839236714
6179,2017-01-06,57.13000106811523,57.27000045776367,56.08000183105469,56.63000106811523,8587800.0,0.01186684368591906,2.0512833052935786,1.3157989840785431,43.16040345805762,26.152718896031487,-0.6362648244228595,0.491363253138708,-1.3782405427923479,-1.9729071384694663,15.249489613969175,1.1899986267089844,-0.9130738161930907,-0.19449901580811257,-2.4616331277794075,2.0726350961631823,-1.3280660717937636,0.9390680401775384,-2.0900001525878835,93.72199917547749,71.14733720212345,1.133567055985648,1,-0.9150009155273366,0.15999984741211648,-1.7500019073486257,-2.605001449584954,-0.5499992370605398,4,-0.02450553999132088,1.7692386695423044,56.459999084472656,-1.0759461886872435,55.9900016784668,1.843735285176995,55.349998474121094,-0.02450553999132088
6180,2017-01-09,58.20000076293945,58.34000015258789,57.25,57.2599983215332,12640500.0,0.01872920838122316,-1.2708358168625675,1.8800048828125,55.133086465952736,27.321354584714634,-1.715825378931477,-0.6472634719579986,-2.3513903581822007,-3.028611964338168,14.562294487688304,1.2099990844726634,-0.9719380380764875,0.8980007171630859,-1.3221905249506278,3.1181919592767997,-0.21209490389377095,2.008096338219943,-3.115399856567386,95.75759327225964,68.26270372309249,1.1100956210568553,1,-1.510000228881836,-0.9099998474121094,-2.6000003814697266,-3.655000686645508,-1.3400001525878906,0,-0.05085909013179124,2.0512833052935786,57.13000106811523,1.7692386695423044,56.459999084472656,-1.0759461886872435,55.9900016784668,-0.05085909013179124
6181,2017-01-10,57.88000106811523,58.2599983215332,57.83000183105469,58.22000122070313,6671800.0,-0.005498276471295083,1.0476298603983687,-0.36170135056166697,52.06462654685191,28.24520026603049,-1.4074455338815781,-0.4171724499001854,-1.934972827265966,-2.702898937663356,13.83796248288019,0.4299964904785156,-0.9737221924327457,0.6215009689330984,-1.5116197929269077,2.7546217307931045,-0.44505941199690824,1.688061349863105,-2.665184191894525,84.45948558275941,52.489893047267444,1.0665603809300046,1,-1.19000053405761,-0.5900001525878835,-2.0550012588500906,-3.200000762939446,-1.1500015258788991,1,-0.04595714924541405,-1.2708358168625675,58.20000076293945,2.0512833052935786,57.13000106811523,1.7692386695423044,56.459999084472656,-0.04595714924541405
6182,2017-01-11,58.099998474121094,58.11999893188477,57.59000015258789,57.79999923706055,6028000.0,0.003800922632101633,2.1176384790583547,-0.8823503012487149,53.4842996011848,32.12813969895224,-1.601462575125268,-0.7272234984334318,-2.0520737616499147,-2.9115345972975106,13.095444798524664,0.5299987792968821,-1.0074159312336874,0.8749984741210923,-1.1777024898388646,2.9276994380810493,-0.1513520078588826,1.9013489561010672,-2.760174266845702,90.51376307250639,54.63654952561022,1.0263504819799771,1,-1.4099979400634766,-0.80999755859375,-2.2524986267089844,-3.4199981689453125,-0.75,2,-0.0394147532008986,1.0476298603983687,57.88000106811523,-1.2708358168625675,58.20000076293945,2.0512833052935786,57.13000106811523,-0.0394147532008986
6183,2017-01-12,58.02999877929688,58.13000106811523,57.63999938964844,58.0,4733000.0,-0.0012048140561551346,3.260821972335757,0.09999618529305676,55.31531742065957,36.17058508799539,-1.4171187459267074,-0.7990003662085385,-1.8630400812393049,-2.8210442340363144,11.67461067783155,0.49000167846678977,-1.0115246655836785,0.8689989089965877,-0.9796639307402017,2.717661748733377,-0.05533251087180702,1.7933303288649824,-2.5701675342089914,86.28311488830218,45.60798906293465,0.9243314198683936,1,-1.339998245239265,-0.7399978637695384,-2.089998245239265,-3.349998474121101,-0.48999786376953836,3,-0.031190721982911618,2.1176384790583547,58.099998474121094,1.0476298603983687,57.88000106811523,-1.2708358168625675,58.20000076293945,-0.031190721982911618
6184,2017-01-13,57.849998474121094,58.099998474121094,57.6500015258789,58.02999877929688,4745600.0,-0.0031018491980393526,1.8124836087070992,-6.000254323498307,56.851830135817295,40.96435771040511,-1.1144620760937727,-0.7271651894051416,-1.545267581638484,-2.6359220310049665,10.262444186680499,0.4499969482421946,-1.00200159662905,0.7339986801147447,-0.9915175921576278,2.459514952387117,-0.12875945602144157,1.596756816250931,-2.2749604727332056,55.045723864952734,12.347668932628537,0.8627581361361875,1,-1.1599979400634766,-0.55999755859375,-1.7374982833862305,-3.1699981689453125,-0.279998779296875,4,-0.030077751247442275,3.260821972335757,58.02999877929688,2.1176384790583547,58.099998474121094,1.0476298603983687,57.88000106811523,-0.030077751247442275
6185,2017-01-17,58.0,58.25,57.40999984741211,57.61999893188477,5734700.0,0.0025929391501369192,-1.1000023841880648,-2.1111134658583945,59.08258293465667,46.10396871516857,-0.9785896316589344,-0.9004954784475814,-1.5683875054290581,-2.7886593894795624,10.056328491545072,0.8400001525878906,-0.8303000590906606,0.8695001602172852,-0.8817157547212489,2.620716075155819,-0.006107797251985403,1.7451081176865557,-2.314363512564114,69.41190726229905,23.05685377688682,0.8756079574692687,1,-1.1399993896484375,-0.7099990844726562,-1.7225008010864258,-3.155000686645508,-0.3600006103515625,1,-0.02448272705078125,1.8124836087070992,57.849998474121094,3.260821972335757,58.02999877929688,2.1176384790583547,58.099998474121094,-0.02448272705078125
6186,2017-01-18,58.45000076293945,58.58000183105469,58.02999877929688,58.31999969482422,7375700.0,0.007758633843783613,1.8205052965168802,0.3421071123826797,63.82607911079794,51.56454542637187,-1.0533858120664448,-1.3578968373859936,-1.8446537393082707,-3.249824337934882,9.980461403908054,0.5800018310546875,-0.6365956521977552,1.280000877380374,-0.5551302072415538,3.1151319620023017,0.3624353350694065,2.1975664196913414,-2.65818972889749,88.88881643512254,36.42232703967373,0.9175655423109641,1,-1.2549991607666016,-1.1599998474121094,-1.9725008010864258,-3.405000686645508,-0.970001220703125,2,-0.027202739637875895,-1.1000023841880648,58.0,1.8124836087070992,57.849998474121094,3.260821972335757,58.02999877929688,-0.027202739637875895
6187,2017-01-19,57.88999938964844,58.45000076293945,57.72000122070313,58.31000137329102,7850500.0,-0.009580861693437082,1.0857107045737968,-3.2307579447754295,63.275862976146286,55.79934318334719,-0.21850481977511294,-0.82109131197506,-1.1454362201278911,-2.7075503137690404,9.901908154245998,0.729999542236321,-0.32049060370897564,0.7079996109008775,-1.143413603333073,2.559412825134828,-0.21770699621609424,1.6337062180178492,-1.9308969077857085,41.025532344991504,-16.582290694045426,0.9257066071169742,1,-0.55999755859375,-0.5999984741210938,-1.4124994277954102,-2.844999313354492,-1.1100006103515554,3,-0.020038000684787227,1.8205052965168802,58.45000076293945,-1.1000023841880648,58.0,1.8124836087070992,57.849998474121094,-0.020038000684787227
6188,2017-01-20,57.65999984741211,58.20000076293945,57.40999984741211,58.13999938964844,7651600.0,-0.003973044475060972,1.6333263397483582,1.1428506553073803,61.16666083866063,57.80003844785864,0.22307439978305865,-0.6263557780965101,-0.8321168482520136,-2.4967955283252508,10.005270401672743,0.7900009155273438,0.04172842107388419,0.4800001144409194,-1.3691419779102318,2.3291422067920706,-0.4445709317346598,1.4045711606164986,-1.5436434045978658,21.367485140638195,-39.99687101645207,0.9245710461755756,1,0.2550010681152344,-0.3699989318847656,-1.182499885559082,-2.614999771118164,-0.7900009155273366,4,-0.005376367917297675,1.0857107045737968,57.88999938964844,1.8205052965168802,58.45000076293945,-1.1000023841880648,58.0,-0.005376367917297675
6189,2017-01-23,57.7599983215332,57.9000015258789,57.1500015258789,57.41999816894531,6814400.0,0.0017342780850801987,1.4193292356535616,-0.7083343267450269,71.13204315067897,59.577700301717115,0.2479092773110665,-0.7390425748406813,-0.8501064685323598,-2.607828719887827,10.226193963611642,0.75,0.37921932655312673,0.5639986038207994,-1.300093087895796,2.4280902955373946,-0.3680472420374983,1.496044449679097,-1.4958231554245316,42.65710947378558,-24.644741988699153,0.932045845858297,1,0.10500335693359375,-0.6149978637695312,-0.6474981307983398,-2.569997787475586,-0.6199989318847656,0,-0.003808819466738833,1.6333263397483582,57.65999984741211,1.0857107045737968,57.88999938964844,1.8205052965168802,58.45000076293945,-0.003808819466738833
6190,2017-01-24,58.43999862670898,58.5,57.7599983215332,57.93000030517578,10704100.0,0.011772858811220921,1.3492076947762957,1.4999943901535766,76.59207764384382,62.30297264582732,-0.4408245984019459,-1.3853199806735361,-1.4372159886165647,-3.2886347775915468,10.527301643252745,0.7400016784667969,0.6576379140166253,1.1774990081787067,-0.766840815909589,3.1218388322670023,0.2053290961345553,2.149668920222858,-2.036873860703544,90.20956821904316,15.39955739269756,0.9721699120441479,1,-0.5749969482421804,-1.6299972534179616,-1.327498435974114,-3.24999809265136,-1.3199996948242045,1,-0.014887045727737913,1.4193292356535616,57.7599983215332,1.6333263397483582,57.65999984741211,1.0857107045737968,57.88999938964844,-0.014887045727737913
6191,2017-01-25,58.70000076293945,58.93000030517578,58.45000076293945,58.66999816894531,7117600.0,0.004449044187890383,-1.0425625167401202,0.05882880928694928,74.95394965161904,64.6884893180978,-0.6395310186680732,-1.5939418736543303,-1.5668305162766032,-3.5452244998146583,11.020977847255935,0.490001678466804,0.8040531398044308,1.3530010223388658,-0.6895474190058763,3.395549463683608,0.33172680166649116,2.3742752430112404,-2.1662633730310645,87.07866854115595,8.88359112948497,1.0212742206723713,1,-0.6599998474121094,-1.7150001525878906,-1.4900007247924805,-3.510000228881836,-1.6000022888183594,2,-0.018057944795807468,1.3492076947762957,58.43999862670898,1.4193292356535616,57.7599983215332,1.6333263397483582,57.65999984741211,-0.018057944795807468
6192,2017-01-26,58.459999084472656,59.0,58.2599983215332,58.70000076293945,12382400.0,-0.004088614571506555,-1.3124936670382004,-7.999364272091545,69.2307523016542,66.23464874931942,-0.383412940894047,-1.294284987087451,-1.2081474309500635,-3.3044487630260306,11.355590932002944,0.7400016784667969,0.8018940501519722,1.0329994201660142,-1.0540846334777143,3.1200834738097427,-0.010542606655846498,2.076541446987875,-1.7345606613428757,70.81073724755973,-5.004775654897514,1.0435420268218631,1,-0.3849983215332031,-1.4399986267089844,-1.092498779296875,-3.269998550415039,-1.779998779296875,3,-0.01676359147423634,-1.0425625167401202,58.70000076293945,1.3492076947762957,58.43999862670898,1.4193292356535616,57.7599983215332,-0.01676359147423634
6193,2017-01-27,56.11999893188477,56.59000015258789,55.6500015258789,55.75,28884900.0,-0.04002737237827636,-2.298264634823696,-1.541651434475115,42.64918680903768,64.65657726856614,1.8519095399117589,1.083133508303554,1.2164410491607285,-0.9751979340671042,11.624913733579525,2.809997558593757,0.7843928991099531,-1.2955007553100515,-3.409927074646859,0.8189255640267561,-2.3527139149784517,-0.23828759564165125,2.8800010681152273,14.029779703979752,-57.06194509067605,1.0572131596684031,1,1.2050018310546804,0.9000015258788991,1.3225011825561452,-0.9299983978271555,0.0800018310546804,4,0.011760510690906889,-1.3124936670382004,58.459999084472656,-1.0425625167401202,58.70000076293945,1.3492076947762957,58.43999862670898,0.011760510690906889
6194,2017-01-30,55.9000015258789,56.2400016784668,55.58000183105469,56.0,13322000.0,-0.003920124914344569,1.2758543579490147,-0.2702669264792445,30.897017756083727,61.52484780428025,1.9737744266635886,1.3386875945385626,1.508286425310267,-0.7647835137710857,11.80557845879574,0.6599998474121094,0.7284461932128252,-1.4944982528686594,-3.6624023173180547,0.6734058115807358,-2.5784502850933606,-0.4105462206439583,3.099998474121101,9.356721232482291,-56.19361449906406,1.0839520322246976,1,1.3899993896484446,1.1199989318847727,1.5749988555908274,-0.710000991821282,-0.15999984741210227,0,0.017352368148984887,-2.298264634823696,56.11999893188477,-1.3124936670382004,58.459999084472656,-1.0425625167401202,58.70000076293945,0.017352368148984887
6195,2017-01-31,55.22000122070313,55.86999893188477,54.88000106811523,55.79999923706055,14308000.0,-0.01216458473370452,1.7500039736572863,5.800068665598052,29.153609701527003,57.672351203250145,2.4786142717143207,2.102875875808998,2.226312203431732,-0.10320778370491723,11.413185589301285,1.0200004577636719,0.6399556601915322,-2.1594985961913977,-4.385388575624738,0.06639138324194249,-3.2724435859080714,-1.046553606474724,3.643198852539058,8.252433027509676,-52.637911270045755,1.1129449897166708,1,1.719999313354485,1.719999313354485,2.354999542236321,-0.030000686645514918,-0.030002593994154836,1,0.03476997693773054,1.2758543579490147,55.9000015258789,-2.298264634823696,56.11999893188477,-1.3124936670382004,58.459999084472656,0.03476997693773054
6196,2017-02-01,53.9000015258789,55.5,53.81000137329102,55.4900016784668,18796900.0,-0.023904376415140982,1.0993813543860724,2.7413889491788965,21.925166688936045,53.077829393560116,3.447906542428761,3.4874805726083196,3.556565319567774,1.2067910512599056,10.895868546360672,1.6899986267089773,0.5105735259453468,-3.40699844360352,-5.978796608391782,-0.8352002788152575,-4.692897525997651,-2.1210993612093887,4.72420660705567,1.7341074451294465,-53.12018193168826,1.2858990823941296,2,2.5049991607666087,2.5049991607666087,3.6149988174438548,1.289999008178718,0.629997253417983,2,0.05974020992299711,1.7500039736572863,55.22000122070313,1.2758543579490147,55.9000015258789,-2.298264634823696,56.11999893188477,0.05974020992299711
6197,2017-02-02,53.86999893188477,54.38999938964844,53.849998474121094,54.040000915527344,15289700.0,-0.0005566343811646002,-4.142794862945269,0.10691947630688863,22.04303528643277,48.73075988775702,3.1823635722553476,3.5315803721732024,3.5992630751853696,1.2416855945378913,10.733376181139057,0.5400009155273438,0.3363472624916142,-3.331000900268549,-6.27864808345408,-0.38335371708301835,-4.804824491861318,-1.8571773086757801,4.369072660278313,2.158186508589939,-46.70797141242607,1.473823591592766,2,2.535001754760735,2.535001754760735,3.8450021743774343,1.3200016021728445,0.7600021362304545,3,0.0599591536342976,1.0993813543860724,53.9000015258789,1.7500039736572863,55.22000122070313,1.2758543579490147,55.9000015258789,0.0599591536342976
6198,2017-02-03,55.06000137329102,55.099998474121094,54.0099983215332,54.209999084472656,14161700.0,0.02209026294785965,1.3440951955142273,-4.999955121732552,33.49115781138623,44.54843929450227,1.7710063179338391,2.3518989496277527,2.425407024458586,0.057796389308741425,10.742323896515568,1.229999542236321,0.09851724419603158,-2.070998573303214,-5.156030560403245,1.0140334137968168,-3.613514566853233,-0.5284825797531951,2.8247446013622977,51.44032275788464,3.2172121473308195,1.5425159935500163,2,1.344999313354485,1.344999313354485,2.6724987030029226,0.12999916076659446,-0.7900009155273509,4,0.02942242810532525,-4.142794862945269,53.86999893188477,1.0993813543860724,53.9000015258789,1.7500039736572863,55.22000122070313,0.02942242810532525
6199,2017-02-06,55.72999954223633,55.75,54.9000015258789,55.0099983215332,13029800.0,0.012168509848063946,1.2368318024394103,0.8470579787544303,37.346715811167044,40.18784353531597,0.874760940187727,1.6565717099663004,1.746790892773049,-0.5904744627530931,11.4819376144057,0.8499984741211009,-0.09858006466663483,-1.3310003280639648,-4.479017486394248,1.8170168302663186,-2.905008907229103,0.2430082511011733,1.8287668643080082,93.20390506947908,45.69220655082688,1.5740085791651408,2,0.6750011444091797,0.6750011444091797,1.6475000381469727,-0.5399990081787109,-1.1899986267089844,0,0.00843354072427216,1.3440951955142273,55.06000137329102,-4.142794862945269,53.86999893188477,1.0993813543860724,53.9000015258789,0.00843354072427216
6200,2017-02-07,55.2400016784668,55.84000015258789,55.18000030517578,55.790000915527344,9910500.0,-0.008792353629900385,1.0307759121560158,-0.7638865341414827,32.18646879358214,35.43590121775631,0.9645346700735757,2.0168486379822355,2.2071474298222995,-0.0801006755368121,11.886954916779265,0.6599998474121094,-0.2955415478795018,-1.6729982376098604,-4.8734320500023,1.5274355747825794,-3.273215143806077,-0.07278133141364407,2.0188635254172738,70.44340714683013,27.002142406865573,1.6002169061962197,2,1.164999008178711,1.164999008178711,2.1674985885620117,-0.05000114440917969,-0.44000244140625,1,0.00905141174524804,1.2368318024394103,55.72999954223633,1.3440951955142273,55.06000137329102,-4.142794862945269,53.86999893188477,0.00905141174524804
6201,2017-02-08,55.22000122070313,55.5,55.099998474121094,55.18999862670898,11681900.0,-0.0003620647566247026,-2.8094857495776644,-0.05455024656852749,34.23850186456251,31.547873391412796,0.49057364510964163,1.9261031554348946,2.201821076309919,-0.04298682222673733,12.335486317529416,0.40000152587890625,-0.5765815585251417,-1.5599987030029254,-4.811898947013418,1.6919015410075673,-3.1859488250081682,0.06595141900231738,1.7629548767334953,68.84430105795495,24.060712132925374,1.6259501220052452,2,-0.02000045776367898,1.1849994659423757,1.8800001144409109,-0.030000686645514918,0.55999755859375,2,-0.0005433283833921054,1.0307759121560158,55.2400016784668,1.2368318024394103,55.72999954223633,1.3440951955142273,55.06000137329102,-0.0005433283833921054
6202,2017-02-09,55.81000137329102,56.11999893188477,55.209999084472656,55.22999954223633,11106800.0,0.01068453711599493,-1.9354703747000783,19.331722822622993,39.5243596234899,31.200670370796374,-0.5753656509366323,1.218203638295627,1.5876697193263496,-0.6063611906194311,12.85938037102008,0.9099998474121165,-0.9745782202529867,-0.8554986953735266,-4.072782900359478,2.3617855096124245,-2.4641407978664986,0.7531434071194454,0.9191183462139563,85.30817682834234,36.01093565678029,1.6086421024929751,2,-0.7849998474121165,0.5949993133544851,1.109999656677239,-0.6200008392334055,0.0,3,-0.022935003807520227,-2.8094857495776644,55.22000122070313,1.0307759121560158,55.2400016784668,1.2368318024394103,55.72999954223633,-0.022935003807520227
6203,2017-02-10,56.22000122070313,56.4000015258789,55.56000137329102,55.72999954223633,11179000.0,0.007346350785225386,-1.0241015906866016,0.8448278130015014,41.575511154646705,32.38716963730337,-1.0836452752237236,0.7016232425472992,1.1390870257612633,-0.9754247423372036,13.297537686684096,0.8400001525878764,-1.3925832399542344,-0.35499897003172975,-3.511935086233777,2.8019371461703173,-1.9334670281327533,1.2234690880692938,0.27558903110472954,87.99997965494887,36.298733001719214,1.578468058101024,2,-1.1149997711181712,0.1849994659423757,0.6524991989135671,-1.030000686645515,-0.6800003051757884,4,-0.02828175236684949,-1.9354703747000783,55.81000137329102,-2.8094857495776644,55.22000122070313,1.0307759121560158,55.2400016784668,-0.02828175236684949
6204,2017-02-13,56.11000061035156,56.65999984741211,56.02999877929688,56.5,8027900.0,-0.001956609889063099,-1.2909002635594728,-0.7959143953725429,36.40608481800077,33.19300020580046,-1.051276618013162,0.7110391512370313,1.2148785643875968,-0.8293423788629894,13.66489083256621,0.6300010681152273,-1.7865375476767582,-0.3779996871948228,-3.4824579807252434,2.726458606335598,-1.9302288339600366,1.174229459570391,-2.2999992370605398,64.74366968663267,17.173479895218378,1.5522291467652118,2,-0.875,0.2950000762939453,0.6450004577636719,-0.9200000762939453,-0.220001220703125,0,-0.032792730931612835,-1.0241015906866016,56.22000122070313,-1.9354703747000783,55.81000137329102,-2.8094857495776644,55.22000122070313,-0.032792730931612835
6205,2017-02-14,56.58000183105469,56.61000061035156,56.02000045776367,56.02000045776367,8865900.0,0.008376425157557765,-1.1071382347531693,-1.435903204350718,37.92711671101936,34.97099465269859,-1.4617976994979927,0.13618282035066187,0.6980160263242539,-1.2710201691936263,14.372773990034377,0.5900001525878906,-1.8272395743734222,0.16300144195556499,-2.859733206956669,3.185736090867799,-1.348365882500552,1.674368766411682,-2.7130004882812457,94.87192654268911,50.13886373190317,1.511367324456118,2,-1.325002670288086,-0.1750011444091797,0.1724987030029297,-1.3900012969970703,-0.7300033569335938,1,-0.036055158174414625,-1.2909002635594728,56.11000061035156,-1.0241015906866016,56.22000122070313,-1.9354703747000783,55.81000137329102,-0.036055158174414625
6206,2017-02-15,56.86000061035156,56.88000106811523,56.31000137329102,56.56000137329102,6967200.0,0.004948723404657018,2.3529378765609965,0.5357116095939274,40.92971355169087,37.0695144599495,-1.4279268260078481,-0.2835817603948527,0.41535263392931654,-1.5273263223564797,14.611955886151861,0.5699996948242045,-1.7662326727852644,0.5225002288818388,-2.355260093641384,3.4002605514050614,-0.916379932379769,1.9613803901434466,-2.937139297485345,98.80236922114068,54.99814572287251,1.4388801612616098,2,-1.4150009155273438,-0.4549999237060547,0.13000011444091797,-1.6700000762939453,-0.04999923706053977,2,-0.03622935897253554,-1.1071382347531693,56.58000183105469,-1.2909002635594728,56.11000061035156,-1.0241015906866016,56.22000122070313,-0.03622935897253554
6207,2017-02-16,56.72999954223633,56.9900016784668,56.52999877929688,56.959999084472656,8524500.0,-0.0022863360309490766,2.1723820422766305,-0.7666670905230145,54.61422506827206,39.41652193293682,-0.949411621905675,-0.2581777314139373,0.5317744999936878,-1.374786746323636,15.274395407606356,0.46000289916991477,-1.6296042425641133,0.45049915313720845,-2.3409791833447855,3.2419774896192024,-0.945240015103785,1.8462383213782019,-2.688852639160153,81.81803631164193,32.83281512362787,1.3957391682409952,2,-0.7849979400634766,-0.3249988555908203,0.26000118255615234,-1.539999008178711,0.5,3,-0.016746003359865314,2.3529378765609965,56.86000061035156,-1.1071382347531693,56.58000183105469,-1.2909002635594728,56.11000061035156,-0.016746003359865314
6208,2017-02-17,57.349998474121094,57.56999969482422,56.709999084472656,56.79999923706055,11008400.0,0.010928943008772007,-1.3561675332479817,-2.3913057900585475,60.34234312674486,41.97159163466769,-1.3526603029570055,-0.9513691748067359,-0.09294484637675993,-1.9621859131079304,16.077400344423296,0.8600006103515625,-1.2642097811107433,1.0859981536865249,-1.6764969443816327,3.8484932517546824,-0.2952493953475539,2.4672457027206036,-3.1319202845214846,85.80636587148648,30.49443351759689,1.381247549034079,2,-1.0149993896484375,-0.9449977874755859,-0.3599977493286133,-2.1599979400634766,0.0,4,-0.026852609272953853,2.1723820422766305,56.72999954223633,2.3529378765609965,56.86000061035156,-1.1071382347531693,56.58000183105469,-0.026852609272953853
6209,2017-02-21,57.540000915527344,57.81000137329102,57.4000015258789,57.40999984741211,8289200.0,0.0033130330682047404,-4.466748048116454,0.23636590626929024,67.7913970441966,45.92769477362485,-1.4068598452133116,-1.2213158337524632,-0.32811122803269654,-2.1205478109945375,16.68549330104421,0.460002899169929,-0.862693823651,1.2870004653930636,-1.4520657834548274,4.0260667142409545,-0.08253265903088192,2.656533589817009,-3.053769005509764,84.91618325881501,22.674519983441947,1.369533124423946,2,-1.085000991821289,-1.135000228881836,-0.5500001907348633,-2.3500003814697266,0.0,1,-0.03475842836596643,-1.3561675332479817,57.349998474121094,2.1723820422766305,56.72999954223633,2.3529378765609965,56.86000061035156,-0.03475842836596643
6210,2017-02-22,57.56999969482422,57.849998474121094,57.349998474121094,57.52000045776367,7876600.0,0.0005213552106284602,-1.564081496914033,0.3846063558202999,85.08600203936669,51.577417015269766,-1.1975232108432579,-1.3911601412066261,-0.4003104737340806,-2.1150572976732533,17.666541269558728,0.5,-0.6072013442676507,1.3604991912841768,-1.2572732518072698,3.9782716343756235,0.051612969738449976,2.6693854128299037,-2.7513908384792956,81.81822685601465,11.430247594231062,1.3088862215457246,2,-1.0400009155273438,-1.164999008178711,-0.5799989700317383,-2.3799991607666016,0.5900001525878906,2,-0.029181871010619753,-4.466748048116454,57.540000915527344,-1.3561675332479817,57.349998474121094,2.1723820422766305,56.72999954223633,-0.029181871010619753
6211,2017-02-23,57.63999938964844,57.790000915527344,57.38999938964844,57.599998474121094,7178600.0,0.00121590577028452,1.3529226971838888,0.8000305180437934,85.76850218494546,56.71565507765371,-0.9925201371917325,-1.628118706969282,-0.515791057511521,-2.1403377914290402,18.19548547788163,0.40000152587890625,-0.41471809130541004,1.4834989547729478,-0.9590206698257973,3.926018579371693,0.26223914247357527,2.7047587670723203,-2.457623779170376,84.09097477097353,4.862850581759091,1.221259812299372,2,-0.9349994659423828,-1.2349987030029297,-0.5649986267089844,-2.4499988555908203,0.75,3,-0.031054839251938082,-1.564081496914033,57.56999969482422,-4.466748048116454,57.540000915527344,-1.3561675332479817,57.349998474121094,-0.031054839251938082
6212,2017-02-24,57.47999954223633,57.709999084472656,57.1500015258789,57.61000061035156,7806200.0,-0.0027758474862309424,2.393944998670671,-3.2499523173755485,78.53772863453558,60.822568130974695,-0.6377893530988246,-1.6288124555035566,-0.40471380184426664,-1.94711244678507,18.897219157312044,0.5599975585937571,-0.11254302391982662,1.3724990844726577,-0.9094926105609957,3.654490779506311,0.23150323695583097,2.5134949319894844,-1.977509188121104,67.54393596659126,-14.57129667181114,1.1409958475168271,2,-0.5450000762939453,-1.0749988555908203,-0.23749828338623047,-2.289999008178711,0.9599990844726491,4,-0.011656196490624327,1.3529226971838888,57.63999938964844,-1.564081496914033,57.56999969482422,-4.466748048116454,57.540000915527344,-0.011656196490624327
6213,2017-02-27,56.77999877929688,57.29999923706055,56.65999984741211,57.2400016784668,7702400.0,-0.012178162291478167,1.2069019948304098,3.5384547668651702,62.29507171540764,63.69912223068656,0.16762873321754768,-0.9242159657892088,0.2198131145560822,-1.2128292126564233,17.873522983873105,0.8199996948242188,0.1628433212994338,0.6394983291626062,-1.662257373620207,2.9412540319454195,-0.5113795222288005,1.7903761805540128,-0.9958074507809513,10.083955493010716,-67.71103861582041,1.150877851391406,2,0.1550006866455007,-0.3749980926513743,0.5300025939941335,-1.589998245239265,1.5400009155273366,0,0.007925339426099631,2.393944998670671,57.47999954223633,1.3529226971838888,57.63999938964844,-1.564081496914033,57.56999969482422,0.007925339426099631
6214,2017-02-28,56.86999893188477,57.06000137329102,56.54999923706055,56.709999084472656,8750700.0,0.0015850678852198374,-1.1250109275286597,-0.3478235630706669,71.05938109291505,67.38048493978607,0.21989596498396935,-0.9885013161646796,0.07188209793401512,-1.2627256671083913,16.79008483329868,0.5100021362304759,0.3635769669723601,0.6809986114501996,-1.6402152407613002,3.0022124636616994,-0.4796083146555503,1.8416055375559495,-0.8379107458962238,24.615375586510595,-51.87433534885082,1.1606069261057503,2,0.21000099182128196,-0.4649982452392649,0.732501983642571,-1.6799983978271555,1.3500022888183594,1,0.008440294553394123,1.2069019948304098,56.77999877929688,2.393944998670671,57.47999954223633,1.3529226971838888,57.63999938964844,0.008440294553394123
6215,2017-03-01,57.13999938964844,57.4000015258789,56.93999862670898,57.27000045776367,7198000.0,0.004747678263315125,1.3589698445769025,-0.8125074505876663,73.30093311877214,70.97728711390623,0.04211357031639551,-1.1671241912238202,-0.2205787364196823,-1.487771154938926,15.152071684043117,0.5300025939941264,0.5345581402966033,0.854999160766603,-1.4562675517343422,3.166265873267548,-0.30063419548386605,2.010632517017072,-0.8897619690839846,47.580593061567285,-28.642055354449425,1.1556333562504713,3,0.049999237060546875,-0.7349987030029297,0.3650016784667969,-0.9699993133544922,0.779998779296875,2,0.007000376796492791,-1.1250109275286597,56.86999893188477,1.2069019948304098,56.77999877929688,2.393944998670671,57.47999954223633,0.007000376796492791
6216,2017-03-02,57.11999893188477,57.18999862670898,56.849998474121094,57.06999969482422,6595400.0,-0.00035002551587859365,2.578974842893762,-0.3846063558203546,68.45065397824234,72.51466810390292,0.11496286725723337,-0.9418077508192155,-0.22212227516335759,-1.419122550581335,12.745779081465905,0.3400001525878835,0.7764420764586504,0.6739988327026438,-1.3710138674742467,2.7190115328795343,-0.3485075173857979,1.6965051827910855,-0.6777901848935244,49.137911189890346,-24.86411110187977,1.0225063500884444,3,0.07999992370604758,-0.7149982452392649,0.21750259399413352,-0.9499988555908274,0.9000015258788991,3,0.018207299281772338,1.3589698445769025,57.13999938964844,-1.1250109275286597,56.86999893188477,1.2069019948304098,56.77999877929688,0.018207299281772338
6217,2017-03-03,57.099998474121094,57.2599983215332,56.70000076293945,56.70000076293945,7735900.0,-0.00035014807664002223,-1.8000038147190935,8.000076295108347,63.9239910378861,72.91262898291862,0.21564441633103115,-0.7034846030014634,-0.2240200864108175,-1.3552058450357336,10.221239139070736,0.55999755859375,0.9838447656020435,0.49249839782714844,-1.1704192975008354,2.1554160931551323,-0.3389604498368399,1.3239572454911368,-0.4888549598742671,64.70561836076222,-7.214875229779494,0.8314588476639908,3,0.10000038146972656,-0.6949977874755859,0.4125022888183594,-0.9299983978271484,0.8500022888183594,4,0.022591960595445437,2.578974842893762,57.11999893188477,1.3589698445769025,57.13999938964844,-1.1250109275286597,56.86999893188477,0.022591960595445437
6218,2017-03-06,56.68000030517578,56.81000137329102,56.33000183105469,56.77999877929688,9160000.0,-0.0073554847665304735,4.999856952126201,-0.24999761580058424,58.21324919748475,71.84839033328396,0.5929653429254031,-0.16432223724980588,0.16713603177652203,-0.8907331093912632,8.606043443035135,0.7699966430664062,1.1376584980723692,-0.008499717712403765,-1.5033636764755443,1.4863642410507367,-0.7559316970939705,0.7389322616691629,1.1699981689453125,32.71014709762085,-38.46092637646235,0.7474319793815694,3,0.4099998474121094,-0.8500003814697266,0.8675003051757812,-0.2849998474121094,1.200000762939446,0,0.03105148750982778,-1.8000038147190935,57.099998474121094,2.578974842893762,57.11999893188477,1.3589698445769025,57.13999938964844,0.03105148750982778
6219,2017-03-07,56.20000076293945,56.75,56.02000045776367,56.58000183105469,10890300.0,-0.008468587502680314,1.0277838118499758,3.800068665598265,44.54021382038691,67.34330275339732,0.9643033169090671,0.37175403407857743,0.6205031543833712,-0.3625311262230895,7.7644628589727285,0.7299995422363281,1.1574553838101664,-0.5119993209838896,-1.9573767082670628,0.9333780662992837,-1.2346880146254762,0.21068937265769705,1.619597778320312,13.043490279440247,-52.85223840343272,0.7226886936415868,3,0.7049999237060547,-0.37000083923339844,0.9724998474121094,0.19499969482421875,1.3800010681152344,1,0.03772240041111852,4.999856952126201,56.68000030517578,-1.8000038147190935,57.099998474121094,2.578974842893762,57.11999893188477,0.03772240041111852
6220,2017-03-08,55.7400016784668,56.349998474121094,55.540000915527344,56.1500015258789,13061600.0,-0.0081850369791453,1.0000094190783433,1.0789439341464453,34.69946750576106,61.66896556682129,1.2710866814753956,0.9182095735179132,1.058613936889671,0.13965274515277315,7.162176065065119,0.80999755859375,1.0644874744323758,-0.9969984054565444,-2.3494855183418366,0.35548870742874783,-1.673241961899187,-0.32075484901390183,2.007612939453125,11.627968870249086,-48.03549320440691,0.676243556442646,3,0.8849983215332031,0.08999824523925781,1.414999008178711,0.779998779296875,1.7699966430664062,2,0.04449227605951789,1.0277838118499758,56.20000076293945,4.999856952126201,56.68000030517578,-1.8000038147190935,57.099998474121094,0.04449227605951789
6221,2017-03-09,55.18999862670898,55.79999923706055,54.81000137329102,55.75,17844200.0,-0.00986729521341756,1.9999942201543004,1.3658575163520725,31.127448230467323,56.401156633035924,1.605885451011467,1.5450659956196304,1.5831101796924898,0.7324236978010177,6.71331838701113,0.9899978637695241,0.8784801695410636,-1.545501327514657,-2.9051208218704474,-0.18588183315886653,-2.2253110746925486,-0.8656915803367653,2.425159169067392,15.510111295877097,-39.64278120567575,0.6798097471778952,3,0.9150028228759837,0.6400012969970774,1.75000190734864,1.5300025939941477,2.8900032043457102,3,0.049465475813858184,1.0000094190783433,55.7400016784668,1.0277838118499758,56.20000076293945,4.999856952126201,56.68000030517578,0.049465475813858184
6222,2017-03-10,54.52999877929688,55.4000015258789,54.41999816894531,55.38999938964844,13886400.0,-0.011958685700939498,1.227267998335434,1.5357116095939078,15.776725547528983,51.23245150327163,2.0153576873939585,2.217970969594532,2.2142436814911335,1.4297120209764742,7.047367175772163,0.9800033569335866,0.5719431220313353,-2.141501045227045,-3.7770567712928624,-0.5059453191612278,-2.9592789082599538,-1.3237231821941364,2.860746502680662,4.602529827221863,-44.744894911180225,0.8177778630329089,3,1.3800010681152273,1.3199996948242116,1.8750019073486257,2.1450023651122976,3.8199996948242116,4,0.06400149929568344,1.9999942201543004,55.18999862670898,1.0000094190783433,55.7400016784668,1.0277838118499758,56.20000076293945,0.06400149929568344
6223,2017-03-13,54.63000106811523,54.88000106811523,54.4000015258789,54.56999969482422,9090200.0,0.0018338949396110582,-1.4000114441571956,-0.06976898919464819,13.895806770088981,44.88094324517985,1.7637868378442008,2.1004325317331975,2.1023833295064165,1.3730678199513378,7.700541404714781,0.4799995422363281,0.2325327304901066,-1.9619987487793011,-3.8282594735538638,-0.09573802400473852,-2.8951291111665824,-1.0288683863920198,2.4636695025590925,9.787220918190082,-33.61266154085971,0.9331303623872808,3,1.2700004577636719,1.2999973297119212,1.7749996185302805,2.0450000762939524,4.4099998474121165,0,0.060772462564749,1.227267998335434,54.52999877929688,1.9999942201543004,55.18999862670898,1.0000094190783433,55.7400016784668,0.060772462564749
6224,2017-03-14,54.27000045776367,54.7400016784668,54.18999862670898,54.61999893188477,7892900.0,-0.006589796875579257,-1.1568656783400577,-5.833174391252637,12.156010460658848,38.08706294983393,1.917877733703257,2.4406504566191316,2.447065248851686,1.7771683477424602,8.72370703231151,0.5500030517578196,-0.044337030770854824,-2.229999351501462,-4.359194452773856,-0.1008042502290678,-3.2945969021376555,-1.1654018008652685,2.5004298275352,3.7037887363994186,-33.39737448297642,1.0645975506361955,3,1.4549980163574219,1.7499980926513672,2.135000228881836,2.405000686645508,5.810001373291016,1,0.06651926625947024,-1.4000114441571956,54.63000106811523,1.227267998335434,54.52999877929688,1.9999942201543004,55.18999862670898,0.06651926625947024
6225,2017-03-15,54.540000915527344,54.6500015258789,54.09000015258789,54.38999938964844,8712000.0,0.004975132771074975,2.0270119801225595,-0.4285776566757406,16.00882733327836,32.260193322615706,1.3860390411987495,2.118604015747948,2.1903580030501786,1.5446632830519107,9.822968129611803,0.5600013732910085,-0.19615001390808118,-1.8579988479614258,-4.1595363708857676,0.443538674962916,-3.0087676094236,-0.7072300864992513,1.8691689375689435,26.31584817942918,-4.641425841745779,1.1507687614621709,3,1.1349983215332031,1.4299983978271484,1.864999771118164,2.135000228881836,6.069999694824219,2,0.05573892307474937,-1.1568656783400577,54.27000045776367,-1.4000114441571956,54.63000106811523,1.227267998335434,54.52999877929688,0.05573892307474937
6226,2017-03-16,54.79999923706055,54.9900016784668,54.65999984741211,54.849998474121094,8074300.0,0.004767112526013584,-1.0000231195163398,-0.3333248563145313,21.244654516401283,27.5180448202285,0.8519298870095895,1.7880361118231036,1.9524286844605072,1.317027369273518,11.066340788600762,0.4500007629394531,-0.3995940100674815,-1.4950004577636733,-3.891888208329142,0.9018872928017956,-2.6934443330464077,-0.29655658248093886,1.2381034639543955,54.19834657798748,26.717797969767226,1.198443875282734,3,0.6500015258789062,1.1700000762939453,1.605001449584961,1.8750019073486328,6.310001373291016,3,0.049452538726312945,2.0270119801225595,54.540000915527344,-1.1568656783400577,54.27000045776367,-1.4000114441571956,54.63000106811523,0.049452538726312945
6227,2017-03-17,55.77999877929688,56.13000106811523,54.95000076293945,55.040000915527344,15822100.0,0.017883203574454942,-1.5652231602341742,-14.800183108262903,39.87854751226256,25.4808557440927,-0.37437179242039775,0.7728395890013999,0.9857084676986503,0.3747787333097108,11.808961673306992,1.3300018310546804,-0.6351213093417343,-0.46750087738036683,-2.8657442136631346,1.930742458902401,-1.6666225455217543,0.7316207907610206,-1.6899986267089915,82.84303275776372,50.96586754133179,1.1991216681413852,3,-0.3599987030029368,0.19000053405761008,0.022501945495598363,0.8950023651122976,5.180000305175774,4,0.041233472608311894,-1.0000231195163398,54.79999923706055,2.0270119801225595,54.540000915527344,-1.1568656783400577,54.27000045776367,0.041233472608311894
6228,2017-03-20,55.81000137329102,56.04999923706055,55.5099983215332,55.86999893188477,7948400.0,0.000537873693989388,1.5714441416894602,-0.08107801593929381,39.1393801435825,24.880763113336656,-0.6043117041779524,0.6551380225705756,0.9544558835756121,0.37430284424971205,11.98727349104584,0.5400009155273438,-0.8489229260780533,-0.36049842834471946,-2.7080518816721337,1.9870550249826948,-1.534275155008423,0.8132782983189841,-1.6792012023925835,84.31374748959438,49.38985867712892,1.173776726663706,3,-0.5900020599365305,0.15999794006346946,-0.0950002670288157,0.864999771118157,5.75,0,0.04551150400160431,-1.5652231602341742,55.77999877929688,-1.0000231195163398,54.79999923706055,2.0270119801225595,54.540000915527344,0.04551150400160431
6229,2017-03-21,55.540000915527344,56.45000076293945,55.4900016784668,56.04999923706055,8030600.0,-0.004837850763660723,-2.147554516062461,8.500317904374365,33.60658941391297,24.75933221424242,-0.4892249480514863,0.8091041817387747,1.1984436791279478,0.6807030083555077,11.759265074348676,0.9599990844726562,-1.059896715728101,-0.530498886108397,-2.8015654021577916,1.7405676299409976,-1.6660321441330908,0.6050343719162967,-1.36921672668457,61.440694404034524,26.956276509919824,1.1355332580246968,3,-0.2700004577636719,0.42999839782714844,0.21500015258789062,1.135000228881836,5.759998321533203,1,0.06301764390179376,1.5714441416894602,55.81000137329102,-1.5652231602341742,55.77999877929688,-1.0000231195163398,54.79999923706055,0.06301764390179376
6230,2017-03-22,55.88999938964844,56.040000915527344,55.5099983215332,55.68000030517578,8452100.0,0.006301736916666911,1.078432839170045,-0.4117642658927543,38.19578831297479,25.544703334521024,-0.9115699913692055,0.3444511826246952,0.7914686651617799,0.37014764129456523,11.580882910592388,0.5300025939941406,-1.228937142046199,-0.09650039672851562,-2.25555673247041,2.0625559390133787,-1.1760285645994628,0.9830277711424316,-1.6280465378417972,68.71502307997221,34.593573549946356,1.079528167870946,3,-0.6199989318847656,0.07999992370605469,-0.06999874114990234,0.7850017547607422,4.170001983642585,2,0.0749687329963058,-2.147554516062461,55.540000915527344,1.5714441416894602,55.81000137329102,-1.5652231602341742,55.77999877929688,0.0749687329963058
6231,2017-03-23,55.849998474121094,56.43000030517578,55.77999877929688,56.1500015258789,7357200.0,-0.0007157079256427945,-1.9545359966708913,-1.4285921889191306,38.049720863536,28.019480591855142,-0.8583693066903422,0.2566315024309205,0.7831696187992065,0.4503981952900773,11.529902794488743,0.6500015258788991,-1.3161265811736769,-0.047001266479490766,-2.0609843190219124,1.9669817860629308,-1.053992792750698,0.9599902597917165,-1.500523705869142,59.999847412109375,28.518267963917246,1.006991526271209,3,-0.5799980163574219,0.12000083923339844,-0.019998550415039062,0.8250026702880859,4.3300018310546875,3,0.08522833064061919,1.078432839170045,55.88999938964844,-2.147554516062461,55.540000915527344,1.5714441416894602,55.81000137329102,0.08522833064061919
6232,2017-03-24,56.81000137329102,57.38000106811523,55.9000015258789,56.11000061035156,15763000.0,0.017188951215723947,-1.6428588458485842,-2.3333121407864073,51.126524141314235,32.156226966435725,-1.6326306399681059,-0.7970023361175222,-0.22206602429788092,-0.4624060222557418,12.152388155942848,1.5300025939941335,-1.3043464401439948,0.9465015411376996,-0.9768642301166182,2.8698673123920173,-0.015181344489462845,1.908184426764862,-2.37650556525157,69.84127624875934,36.92408319686691,0.9616828856271602,3,-1.0750007629394602,-0.8400020599365305,-0.8850011825561594,-0.13500022888184304,3.6899986267089773,4,0.0756908842301518,-1.9545359966708913,55.849998474121094,1.078432839170045,55.88999938964844,-2.147554516062461,55.540000915527344,0.0756908842301518
6233,2017-03-27,57.22999954223633,57.45000076293945,56.459999084472656,56.65999984741211,8861800.0,0.007393032191383986,-1.0412380053484347,0.8142843908207502,59.019243154263265,37.36325282128066,-1.8383565973995104,-1.245411926636379,-0.6810924783070504,-0.824939196581937,13.253217127137857,0.9900016784667969,-1.210948966936499,1.3439996719360323,-0.634254294031507,3.3222536379035716,0.35487268895226265,2.333126654919802,-2.619713418592326,88.77544268025426,51.14075940519683,0.989126982983768,3,-1.4599990844726562,-1.260000228881836,-1.0549983978271484,-0.5549983978271484,3.3600006103515625,0,0.06517559972167297,-1.6428588458485842,56.81000137329102,-1.9545359966708913,55.849998474121094,1.078432839170045,55.88999938964844,0.06517559972167297
6234,2017-03-28,57.349998474121094,57.52000045776367,57.02999877929688,57.099998474121094,8331600.0,0.002096783729592877,-1.5128330529363985,0.43859672605105005,64.99064086125392,42.80567654661128,-1.6489130121038187,-1.3993522123710562,-0.8337271402391337,-0.8770906800386626,14.306277726299369,0.49000167846678977,-0.971894734527794,1.4399986267089844,-0.5992266834531392,3.479223936871108,0.42038597162792257,2.459611281790046,-2.5125351793334545,91.5421988574899,48.526870312676465,1.019612655081063,3,-1.2599983215332031,-1.3799991607666016,-0.9799985885620117,-0.6749973297119141,3.4800033569335938,1,0.07340894526910358,-1.0412380053484347,57.22999954223633,-1.6428588458485842,56.81000137329102,-1.9545359966708913,55.849998474121094,0.07340894526910358
6235,2017-03-29,57.540000915527344,57.849998474121094,57.13000106811523,57.16999816894531,7001600.0,0.0033130330682047404,-2.2000101725949595,1.480010986328125,73.45308879706232,48.60661368890695,-1.52945134864418,-1.6420392411872626,-1.0596660821349957,-1.0051162414700059,15.56117159008086,0.7199974060058665,-0.7095539464804332,1.6100009918212876,-0.4870442431774862,3.7070462268200615,0.5614783743219007,2.6585236093206746,-2.434283904442104,85.02427032386225,36.938093924666944,1.0485226174993885,3,-1.1400012969970703,-1.5700016021728516,-1.1100006103515625,-0.8649997711181641,3.4099998474121094,2,0.06534581615758284,-1.5128330529363985,57.349998474121094,-1.0412380053484347,57.22999954223633,-1.6428588458485842,56.81000137329102,0.06534581615758284
6236,2017-03-30,58.15999984741211,58.29999923706055,57.41999816894531,57.45000076293945,8677900.0,0.010775094230446092,-1.285704377464677,1.918902200136091,86.51908843411056,53.78889601355674,-1.8134112240435414,-2.297945886278498,-1.723645094634172,-1.539583592974985,17.147348833769353,0.8800010681152344,-0.3552862761957982,2.177999877929686,-0.08805701891699158,4.444056774776364,1.0449714295063472,3.311028326353025,-2.724969060762568,94.16668653490056,38.90379833807327,1.1330284484233404,3,-1.2649993896484375,-1.9650001525878906,-1.692500114440918,-1.4849987030029297,2.779998779296868,3,0.03266852700934897,-2.2000101725949595,57.540000915527344,-1.5128330529363985,57.349998474121094,-1.0412380053484347,57.22999954223633,0.03266852700934897
6237,2017-03-31,58.38999938964844,58.65999984741211,58.06000137329102,58.11000061035156,9156700.0,0.003954600117602292,-2.157909530788926,0.3943649864067654,86.86271209894275,59.0914884530412,-1.826302978944426,-2.5574693587643225,-1.9778055966112902,-1.6974935836554579,18.895120447105985,0.5999984741210866,0.0023698418150033262,2.3434993743896513,-0.12126927139215127,4.808268020171454,1.11111505149875,3.5758836972805526,-2.5538730199413564,87.72725617590604,25.60855666546938,1.2323843228909004,3,-1.3149986267089844,-2.0149993896484375,-1.8349990844726562,-1.7149982452392578,2.5900001525878906,4,0.030655950235284335,-1.285704377464677,58.15999984741211,-2.2000101725949595,57.540000915527344,-1.5128330529363985,57.349998474121094,0.030655950235284335
6238,2017-04-03,58.43999862670898,58.47000122070313,57.88999938964844,58.27999877929688,8989000.0,0.000856297954841212,4.272623237910011,0.5714305177111209,93.52815628309972,65.74944032739529,-1.6360527639891487,-2.60227323825503,-2.044468237464855,-1.7021635242475597,20.169718259156163,0.5800018310546946,0.3459607344486386,2.3054986953735295,-0.3710774580039313,4.98207484875099,0.9672106186848026,3.6437867720622563,-2.1520525005690914,86.50300143928618,16.29315404407592,1.3382880766887297,4,-1.354999542236321,-2.0649986267089773,-1.769998550415032,-1.7649974822997976,2.220001220703132,0,0.03524985321182972,-2.157909530788926,58.38999938964844,-1.285704377464677,58.15999984741211,-2.2000101725949595,57.540000915527344,0.03524985321182972
6239,2017-04-04,58.31999969482422,58.40999984741211,58.0099983215332,58.36999893188477,6474800.0,-0.002053369861475529,5.1538190674608995,-0.31249552964745075,90.73275082459953,71.5868806064647,-1.2071894713543259,-2.4404278554690038,-1.9460944136533271,-1.5391485773374711,21.141802341529026,0.43000030517577414,0.5330159509947947,2.0794998168945327,-0.7703084363650774,4.929308070154143,0.6545956902647276,3.5044039435243377,-1.6525249732807765,77.77775007479815,1.9323443381488516,1.424904126629804,4,-1.1000003814697266,-1.9449996948242188,-1.6499996185302734,-1.644998550415039,1.9500007629394531,1,0.03892319049454884,4.272623237910011,58.43999862670898,-2.157909530788926,58.38999938964844,-1.285704377464677,58.15999984741211,0.03892319049454884
6240,2017-04-05,58.22000122070313,59.27000045776367,57.81000137329102,57.959999084472656,13656200.0,-0.0017146514856714035,-4.214305177111823,-5.200122072174577,88.16966889616458,77.15576372120121,-0.8291126827153619,-2.2610320160791844,-1.8912506976797872,-1.3956402277018398,21.890998324021325,1.4599990844726491,0.7373576735105516,1.855501365661631,-1.1158386072178033,4.826841338541065,0.3698313792219139,3.341171352101348,-1.233722479020706,43.24335470248529,-33.88038881098514,1.485669986439716,4,-0.635000228881843,-1.5400009155273509,-1.4775009155273509,-1.5450000762939524,1.7099990844726491,2,0.04482996488539115,5.1538190674608995,58.31999969482422,4.272623237910011,58.43999862670898,-2.157909530788926,58.38999938964844,0.04482996488539115
6241,2017-04-06,57.91999816894531,58.36000061035156,57.72999954223633,58.13000106811523,9112500.0,-0.005152920739739497,-1.1355962887531115,-0.8076968220898006,78.1578640924842,80.15924593799788,-0.2286456573583493,-1.8403745876213833,-1.6492013873909173,-1.0373032283712007,21.921724490899248,0.6300010681152344,1.0094179518912156,1.4189983367919936,-1.5758944337239313,4.413891107307919,-0.07844804846596531,2.9164447220499525,-0.5226495183682616,12.337565828259459,-61.416360928838444,1.497446385257961,4,-0.05499839782714844,-1.2399978637695312,-1.1224985122680664,-1.3899974822998047,2.5300025939941406,3,0.05231358235122885,-4.214305177111823,58.22000122070313,5.1538190674608995,58.31999969482422,4.272623237910011,58.43999862670898,0.05231358235122885
6242,2017-04-07,58.02000045776367,58.25,57.54999923706055,57.79999923706055,6773800.0,0.0017265589084907162,1.058824849375624,-1.0476103976313227,78.55293948337007,82.32965664123196,-0.15528990677594834,-1.7555148838853825,-1.7994531077766283,-1.0835460267143446,21.505665008399305,0.7000007629394531,1.257538115381145,1.3445005416870117,-1.572530393759763,4.261531477133786,-0.11401492603637564,2.803016009410399,1.25,27.325632973155194,-43.22982085781797,1.458515467723386,4,0.12999916076660156,-1.3400001525878906,-1.2175006866455078,-1.614999771118164,1.9599990844726562,4,0.05032744132897671,-1.1355962887531115,57.91999816894531,-4.214305177111823,58.22000122070313,5.1538190674608995,58.31999969482422,0.05032744132897671
6243,2017-04-10,57.95000076293945,58.209999084472656,57.72999954223633,58.0,5266300.0,-0.001206475254600825,1.0425625167401202,-0.22726799833541406,82.83376764036689,84.31222628335561,0.030823992372376097,-1.5009928630934297,-1.7061155412236246,-0.964278597008132,21.04994008586187,0.4799995422363281,1.53108837744103,1.1085008621215806,-1.6940260801458251,3.9110278043889863,-0.29276260901212225,2.5097643332552835,1.285599670410157,23.255886162417276,-46.450999672348935,1.401263471133704,4,0.25,-1.2700004577636719,-1.147500991821289,-1.5450000762939453,1.779998779296875,0,0.05228643208637607,1.058824849375624,58.02000045776367,-1.1355962887531115,57.91999816894531,-4.214305177111823,58.22000122070313,0.05228643208637607
6244,2017-04-11,57.88000106811523,58.15999984741211,57.38000106811523,57.7400016784668,5855100.0,-0.0012079325953864295,1.2285776566757696,-2.800030518043651,79.35102946091286,84.96755302378347,0.2055238542405391,-1.2086417399402976,-1.6060179418645575,-0.8508258643097548,20.168151326375465,0.7799987792968821,1.6638809618823558,0.8580011367797766,-1.7016664840628408,3.417668757622394,-0.4218326736415321,2.1378349472010854,1.321887341308603,26.455034998344846,-41.58544267429568,1.2798338104213076,4,0.44499969482422586,-1.200000762939446,-1.4200010299682546,-1.4750003814697195,1.9399986267089915,1,0.04803038576356067,1.0425625167401202,57.95000076293945,1.058824849375624,58.02000045776367,-1.1355962887531115,57.91999816894531,0.04803038576356067
6245,2017-04-12,57.58000183105469,57.9000015258789,57.47999954223633,57.88000106811523,5450300.0,-0.005183124248866022,1.4705987950050543,-2.1428610354224014,73.698666215174,83.54306166612385,0.5719394777628111,-0.7053811007084363,-1.2568644678376018,-0.5222489785307047,19.151153176110746,0.420001983642571,1.7114989410028727,0.40600185394286825,-1.8794433423948789,2.6914470502806154,-0.7367207442260053,1.5487244521117418,1.5490110847167955,20.4082506490833,-46.63965975126081,1.1427225981688722,4,0.7449989318847656,-0.9000015258789062,-1.2125015258789062,-1.1750011444091797,3.779998779296875,2,0.04671758494558054,1.2285776566757696,57.88000106811523,1.0425625167401202,57.95000076293945,1.058824849375624,58.02000045776367,0.04671758494558054
6246,2017-04-13,57.5099983215332,57.790000915527344,57.45000076293945,57.61000061035156,4871700.0,-0.0012157608074915283,-2.090946923063585,0.3333418104599344,62.68109431969899,80.85621524620787,0.6035093857832692,-0.4447437043569167,-1.0949526683490802,-0.43033128988925284,18.653226152456,0.3400001525878906,1.7173319380282948,0.20049839019775106,-1.7953021700707552,2.1962989504662573,-0.7974018899365021,1.1983986703320042,1.5490541203320305,14.942231381405119,-49.61450136673315,0.9979002801342535,4,0.81500244140625,-0.8299980163574219,-1.2824983596801758,-1.1049976348876953,3.720001220703125,3,0.04207967404402568,1.4705987950050543,57.58000183105469,1.2285776566757696,57.88000106811523,1.0425625167401202,57.95000076293945,0.04207967404402568
6247,2017-04-17,58.08000183105469,58.25,57.68000030517578,57.68000030517578,5626000.0,0.009911381084288129,-1.8499876022811803,-3.9999237078008774,64.60481279847315,77.64251041458267,-0.016865196085092293,-0.8786507395028096,-1.563562226223283,-0.9736062603907385,19.97247778748364,0.7400016784667969,1.6797841455816496,0.6555017471313462,-1.2312996740561672,2.5423031683188597,-0.2878989634624105,1.598902457725103,0.9118885558605427,80.45995659132281,18.183231809529744,0.9434007105937579,4,0.24499893188476562,-1.4000015258789062,-2.1125011444091797,-1.6750011444091797,3.0699996948242116,0,0.040805765447093245,-2.090946923063585,57.5099983215332,1.4705987950050543,57.58000183105469,1.2285776566757696,57.88000106811523,0.040805765447093245
6248,2017-04-18,58.349998474121094,58.47999954223633,57.59000015258789,57.59000015258789,5449300.0,0.0046487023855781295,-1.3421088295378685,1.8999885559518588,66.33984157813516,74.93218716497553,-0.33634075417184306,-0.9998639419119328,-1.7653002142380458,-1.2203021211273466,21.444513768464397,0.8899993896484375,1.5211258035795865,0.7984985351562486,-0.9688935390736901,2.5658906093861873,-0.08519750195872433,1.6821945722712215,0.5774163400421344,88.18170468653557,28.383836477407172,0.8836960371149697,4,-0.024997711181640625,-1.6699981689453125,-2.469999313354492,-1.944997787475586,3.5400009155273438,1,0.02793489478561262,-1.8499876022811803,58.08000183105469,-2.090946923063585,57.5099983215332,1.4705987950050543,57.58000183105469,0.02793489478561262
6249,2017-04-19,59.040000915527344,59.4900016784668,58.5,58.599998474121094,12000600.0,0.011825234952015817,-2.0937581956464726,0.5789518594180566,71.0673850288353,73.03193340193896,-1.0208206615265283,-1.4906364821128903,-2.399218114445077,-1.8990413945299451,23.815170353437882,1.1400032043457031,1.3473782783063086,1.3135009765625014,-0.3018505002752434,2.9288524534002462,0.505825238143629,2.121176714981374,-1.6599998474121165,77.94114897134116,20.452955071161213,0.8076757384188715,4,-0.6049995422363281,-2.25,-3.1250009536743164,-2.635000228881836,3.8600006103515554,2,0.011686968428340938,-1.3421088295378685,58.349998474121094,-1.8499876022811803,58.08000183105469,-2.090946923063585,57.5099983215332,0.011686968428340938
6250,2017-04-20,60.08000183105469,60.34000015258789,59.56000137329102,59.709999084472656,12445900.0,0.017615191385504048,-1.3283609282835236,0.8409106672215286,74.12058447190988,72.5833467774307,-1.977152826100955,-2.3195632776942574,-3.354096733054611,-2.929121820949959,26.513705674463118,1.2999992370605469,1.1637593015904102,2.1440017700195284,0.4467660771998325,3.8412374628392243,1.295383923609677,2.99261961642938,-2.6578007507324273,91.00351638604216,36.57876535344017,0.8486178464098488,4,-1.220001220703125,-2.865001678466797,-4.207503318786621,-3.6750011444091797,3.2199974060058594,3,-0.0043275986735419325,-2.0937581956464726,59.040000915527344,-1.3421088295378685,58.349998474121094,-1.8499876022811803,58.08000183105469,-0.0043275986735419325
6251,2017-04-21,60.61000061035156,60.68999862670898,60.1500015258789,60.20000076293945,8800000.0,0.00882155065153345,-1.117642658927484,1.1080994700703137,75.93455486649479,72.29241515333344,-2.3305266425240347,-2.6084045167457646,-3.790414772768827,-3.4434627379694476,29.037612102503008,0.6099967956542898,1.0231775764968134,2.4360004425048842,0.6384062586931023,4.233594626316666,1.5372033505989933,3.334797534410775,-3.071087567138676,97.41941755696844,45.25712832509747,0.898797091905891,4,-1.5750007629394602,-2.9350013732910156,-4.787501335144043,-4.204999923706055,2.6499977111816406,4,0.012374195552671052,-1.3283609282835236,60.08000183105469,-2.0937581956464726,59.040000915527344,-1.3421088295378685,58.349998474121094,0.012374195552671052
6252,2017-04-24,61.11000061035156,61.38000106811523,60.88999938964844,61.0,10721300.0,0.008249463701780702,-1.9696906644471757,0.2682942714390718,78.2240796552746,71.7802275994343,-2.6218285823194165,-2.919422269613257,-4.208012873956733,-3.927293179732956,30.79440097738495,0.7700004577636648,0.9256864278417183,2.7210004806518526,0.6091794031602333,4.832821558143472,1.6650899419060465,3.7769110193976587,-3.382022432128913,92.8759790886199,43.196277711674135,1.0559105387458092,4,-1.7299995422363352,-2.9449996948242188,-5.40000057220459,-4.704999923706055,2.5,0,0.0019636545685852713,-1.117642658927484,60.61000061035156,-1.3283609282835236,60.08000183105469,-2.0937581956464726,59.040000915527344,0.0019636545685852713
6253,2017-04-25,60.959999084472656,61.209999084472656,59.91999816894531,60.6500015258789,11031500.0,-0.0024546150283215606,2.1851970461909427,2.8181439866833773,77.73102913268708,71.60022756296478,-2.234990522010328,-2.6094378974737396,-3.988871074184715,-3.771091105209912,32.01799001807678,1.2900009155273438,0.9329452481658507,2.3844989776611314,0.05595289026740602,4.713045065054857,1.2202259339642652,3.5487720213579976,-2.9398590750585996,85.41660319878163,37.66804053868947,1.164273043696863,4,-1.5449981689453125,-2.5249977111816406,-5.2649993896484375,-4.554998397827148,2.7900009155273438,1,0.0031168379963877335,-1.9696906644471757,61.11000061035156,-1.117642658927484,60.61000061035156,-1.3283609282835236,60.08000183105469,0.0031168379963877335
6254,2017-04-26,61.56000137329102,61.75,60.97999954223633,61.22999954223633,8525400.0,0.009842557379092787,1.1690181708771665,1.064530419373891,81.74896891029746,72.4947056402007,-2.523457142328837,-3.0333890752019883,-4.507789296423681,-4.358147531134158,33.35702135721432,0.7900009155273438,0.9539933851570481,2.774001121521003,0.16735818985809203,5.380644053183914,1.4706796556895512,4.077322587352455,-3.271072479180873,91.32425818026663,41.229291073483004,1.3033214658314554,4,-1.9600009918212962,-2.9400005340576243,-5.9650020599365305,-5.155000686645515,3.009998321533196,2,0.005360591439177442,2.1851970461909427,60.959999084472656,-1.9696906644471757,61.11000061035156,-1.117642658927484,60.61000061035156,0.005360591439177442
6255,2017-04-27,61.29999923706055,61.93999862670898,61.18999862670898,61.63000106811523,15285300.0,-0.004223556374761239,-1.7272575946732545,-0.9999999999999569,82.37541060877881,74.68296300565403,-1.8777456317903258,-2.6111280831918577,-4.183204425619579,-4.0952022168093976,34.4776685728529,0.75,0.9743912265846859,2.3259990692138643,-0.439772440390918,5.091770578818647,0.9431133144114767,3.708884824016252,-2.6649632323614156,68.31686907848668,12.89041067104722,1.3828857548023905,4,-1.5349998474121094,-2.575000762939453,-5.679999351501465,-4.894998550415039,2.969997406005845,3,0.02610117958779723,1.1690181708771665,61.56000137329102,2.1851970461909427,60.959999084472656,-1.9696906644471757,61.11000061035156,0.02610117958779723
6256,2017-04-28,60.06000137329102,60.18000030517578,58.9900016784668,59.40999984741211,25046100.0,-0.02022835039482107,1.674156051228419,-1.9696906644472827,66.03772226880629,74.84217516902437,-0.26595878118281746,-1.2874992385041821,-2.9007277332625065,-2.838684541148716,34.28799523878791,2.30999755859375,1.0089633972770145,0.9910011291503977,-1.787540291035235,3.7695425493360304,-0.3982695809424186,2.380271839243214,1.8799972534179545,36.27121361809572,-21.771691383059682,1.3892707100928154,4,-0.29500198364258523,-1.200002670288093,-4.440001487731941,-3.655000686645515,4.1000022888183665,4,0.05394601714428804,-1.7272575946732545,61.29999923706055,1.1690181708771665,61.56000137329102,2.1851970461909427,60.959999084472656,0.05394601714428804
6257,2017-05-01,60.18000030517578,60.599998474121094,59.7599983215332,60.0,10910300.0,0.0019979841681809773,-1.545440884080085,0.27692289634611245,67.39467192749109,74.95937854117503,-0.06341515588044189,-1.334964255640159,-2.97178665288547,-2.945928648562216,33.88700925900732,0.8400001525878906,1.100319383215357,1.0215000152587876,-1.7801710208365478,3.823171051354123,-0.3793355027888836,2.422335533306459,1.759998321533196,40.33897822904769,-21.19114690323981,1.4008355180476695,5,0.03999900817871094,-1.260000228881843,-4.560000419616699,-3.7749996185302734,3.3199996948242188,0,0.05117976073011965,1.674156051228419,60.06000137329102,-1.7272575946732545,61.29999923706055,1.1690181708771665,61.56000137329102,0.05117976073011965
6258,2017-05-02,60.5,60.52000045776367,60.040000915527344,60.1500015258789,9152100.0,0.005317376091749537,1.4615399663523612,1.9444326707074526,69.66963956879084,74.80407349005898,-0.05181339512054706,-1.5733893151969056,-3.258106350647971,-3.250225195952609,33.746058494323016,0.4799995422363281,1.289878092932888,1.238499641418457,-1.6031329276322381,4.080132210469152,-0.1823166431068941,2.659315925943808,1.3809986877441318,51.186436732857246,-14.169886206075844,1.4208162845253491,5,-0.034999847412109375,-1.3000011444091797,-4.647500038146973,-4.094999313354492,1.7400016784667969,1,0.051404968766141534,-1.545440884080085,60.18000030517578,1.674156051228419,60.06000137329102,-1.7272575946732545,61.29999923706055,0.051404968766141534
6259,2017-05-03,60.59000015258789,60.66999816894531,60.2599983215332,60.52000045776367,7706400.0,0.0014876058278989746,2.5652822928415047,0.19999999999999593,73.33328996215471,74.7165963223084,0.11306591973974633,-1.5648370911228326,-3.3188115716730806,-3.3449160645965037,33.63956960087779,0.4099998474121094,1.4527681692750534,1.2149997711181655,-1.6495384932075012,4.079538035443832,-0.21726936104467143,2.6472689032810024,1.2331785949706955,54.23729251904778,-16.11047613067442,1.4322691321628345,5,-0.125,-1.105001449584961,-4.720000267028809,-4.184999465942383,1.5999984741210866,2,0.05215381811279207,1.4615399663523612,60.5,-1.545440884080085,60.18000030517578,1.674156051228419,60.06000137329102,0.05215381811279207
6260,2017-05-04,60.83000183105469,60.849998474121094,60.38999938964844,60.6500015258789,6874300.0,0.003961077370232546,3.1819316802496966,2.571444141689475,75.07553035476073,74.62114915433794,-0.010460196768356411,-1.6857053879146804,-3.5270925783565232,-3.586504146947945,32.83677937364498,0.45999908447265625,1.6133833183041446,1.3245014190673814,-1.5562478792778762,4.205250717412639,-0.11587323010524386,2.7648760682400066,0.9365133751220611,98.92490981096707,20.677732022495633,1.4403746491726277,5,-0.3650016784667969,-1.2950019836425852,-4.800002098083496,-4.42500114440918,0.45999908447265625,3,0.061482784007746094,2.5652822928415047,60.59000015258789,1.4615399663523612,60.5,-1.545440884080085,60.18000030517578,0.061482784007746094
6261,2017-05-05,60.95000076293945,60.9900016784668,60.58000183105469,60.95000076293945,6443300.0,0.00197269321506921,9.249761586877742,0.0,73.25768240831592,74.06932723800921,-0.08622574043084796,-1.6517512632164681,-3.6155790734872966,-3.7090044907763584,32.170038583235225,0.4099998474121094,1.7128067943424483,1.2930002212524414,-1.5551800504236581,4.141180492928541,-0.13108991458560837,2.717090357090491,0.760984172683095,96.74790192223,18.00481749253518,1.4240901358380504,5,-0.4850006103515625,-1.2900009155273509,-4.76500129699707,-4.545000076293945,-0.030002593994140625,4,0.05447080949251859,3.1819316802496966,60.83000183105469,2.5652822928415047,60.59000015258789,1.4615399663523612,60.5,0.05447080949251859
6262,2017-05-08,60.93999862670898,61.06999969482422,60.70000076293945,61.06999969482422,5588400.0,-0.0001641039557879198,4.692244490742099,-100.0,71.91198710621038,73.42276701284513,-0.11496407709690004,-1.4880677416395969,-3.5683729455615634,-3.7019066735354897,31.80726029344233,0.3699989318847656,1.718633627138395,1.1369981765747,-1.6567021400552377,3.9306984932046376,-0.2598519817402689,2.5338483348896688,0.7165666437704559,87.37852211786249,9.423318963299138,1.396850158314968,5,-0.47499847412108664,-1.279998779296875,-4.394998550415032,-4.5349979400634695,-0.6699981689453054,0,0.05283894171256409,9.249761586877742,60.95000076293945,3.1819316802496966,60.83000183105469,2.5652822928415047,60.59000015258789,0.05283894171256409
6263,2017-05-09,60.97999954223633,61.08000183105469,60.56999969482422,60.58000183105469,5806600.0,0.0006563983660776707,-1.42857013106148,-3.076880190146256,68.44103072133228,71.94410721407121,-0.16967244247276625,-1.3591121410644718,-3.547371420180596,-3.753231064828533,31.365733024828646,0.5100021362304688,1.6698685284799026,1.0254991531372042,-1.6720744670608312,3.7230727733352396,-0.32328765696180994,2.3742859632362183,0.6232344564028551,87.80465111951582,9.440873107196893,1.3487868100990161,5,-0.5149993896484375,-1.3199996948242259,-4.254999160766602,-4.57499885559082,-0.8899993896484375,1,0.04132503241523078,4.692244490742099,60.93999862670898,9.249761586877742,60.95000076293945,3.1819316802496966,60.83000183105469,0.04132503241523078
6264,2017-05-10,60.65999984741211,60.97999954223633,60.209999084472656,60.88000106811523,7198400.0,-0.005247617206073918,2.6666848319709353,-0.5500061989185093,56.38763669667725,69.05657677939327,0.010321782797490187,-0.8644858703815999,-3.171731388494294,-3.437588961334839,31.363797924558828,0.7700004577636719,1.5444288613430288,0.5664995193481417,-1.9622011544998799,3.0952001931961632,-0.6978508175758691,1.8308498562721525,0.890969504823623,51.724062332833476,-24.00646111674866,1.2643503369240108,5,-0.6249980926513672,-1.000000000000007,-3.9300003051757812,-4.254999160766602,-0.5200004577636719,2,0.026046848582741866,-1.42857013106148,60.97999954223633,4.692244490742099,60.93999862670898,9.249761586877742,60.95000076293945,0.026046848582741866
6265,2017-05-11,60.27000045776367,60.5099983215332,60.02999877929688,60.45000076293945,5516900.0,-0.006429267896957858,2.2000457770656427,0.8181786655569692,46.136366591962286,66.84531503752171,0.2669204615013996,-0.27681817568988976,-2.738180559205375,-3.0376533802801333,31.282738367448648,0.6300010681152273,1.4152630322826738,0.04200019836425639,-2.1928777182754757,2.2768781150039885,-1.0754387599556097,1.1594391566841225,1.2297495409966785,22.85723627802834,-48.05897810387738,1.117438958319866,5,0.14999961853027344,-0.6100006103515696,-3.472500801086426,-3.864999771118164,0.6300010681152273,3,0.03185661447424093,2.6666848319709353,60.65999984741211,-1.42857013106148,60.97999954223633,4.692244490742099,60.93999862670898,0.03185661447424093
6266,2017-05-12,59.93000030517578,60.34000015258789,59.83000183105469,60.27999877929688,5647500.0,-0.005641283391496832,1.1701999870138302,1.9444326707074526,36.0849200893934,63.36645372217753,0.6554703970870932,0.267492791398098,-2.35703708893508,-2.6887949011548997,31.16527639704675,0.5099983215332031,1.1772053484729526,-0.4190000534057603,-2.261948243229533,1.4239481364180122,-1.3404741483176466,0.502474041506126,1.5195547271787007,7.9998779296875,-57.65431145123186,0.9214740949118879,5,0.5250015258789062,-0.270000457763679,-2.797499656677246,-3.3899993896484375,-0.06999969482421875,4,0.02269315206784861,2.2000457770656427,60.27000045776367,2.6666848319709353,60.65999984741211,-1.42857013106148,60.97999954223633,0.02269315206784861
6267,2017-05-15,60.45000076293945,60.4900016784668,60.13000106811523,60.41999816894531,5904100.0,0.008676797181974338,5.545202344210692,-0.0857220708446849,44.4685701518844,60.56633489807681,0.1986917769122769,-0.06940811409342018,-2.828358719002722,-3.19666367891962,30.59659229240924,0.5600013732910156,0.9528397698520337,-0.017499542236329546,-1.5193704919930369,1.4843714075203778,-0.7684350171146832,0.7334359326420241,0.9503632023372717,49.59991455078125,-12.994541532608721,0.7509354748783525,5,0.005001068115234375,-0.7900009155273509,-3.1775007247924805,-3.9099998474121094,-0.4900016784667969,0,0.007774977668718375,1.1701999870138302,59.93000030517578,2.2000457770656427,60.27000045776367,2.6666848319709353,60.65999984741211,0.007774977668718375
6268,2017-05-16,59.97999954223633,60.70000076293945,59.88000106811523,60.68000030517578,6303500.0,-0.007775040773717823,1.2162103646120808,-23.33134138588684,32.366064206075194,56.01442092517908,0.6561779947875408,0.5575561388225765,-2.3005966060439533,-2.7179389944300425,29.650180478420303,0.8199996948242259,0.8854371017088454,-0.5690008163452163,-1.7238692733273666,0.5858676406369341,-1.146435044836295,0.008433412145862462,1.3721571773041958,13.043305192974309,-44.02023924155433,0.5774342284910756,5,0.4750022888183594,-0.31999969482422586,-2.564999580383301,-3.4399986267089844,-0.470001220703125,1,0.004834960282437795,5.545202344210692,60.45000076293945,1.1701999870138302,59.93000030517578,2.2000457770656427,60.27000045776367,0.004834960282437795
6269,2017-05-17,59.72999954223633,60.31999969482422,59.54999923706055,59.97000122070313,7581200.0,-0.004168056050483204,-1.566658401520787,0.3428591669800266,32.438486956640475,51.27697165872128,0.8620071841370276,0.9084776884400512,-1.9790756437877661,-2.456429213342922,27.64020802595336,0.7700004577636719,0.789337882655218,-0.8535007476806626,-1.8487583011465532,0.14175680578522787,-1.351129524413608,-0.3558719709477174,1.5749140764827203,15.652179681954184,-38.33603617958745,0.4976287767329468,5,0.5850009918212891,-0.06999969482422586,-2.289999008178711,-3.1899986267089844,0.0800018310546946,2,0.006027132313922046,1.2162103646120808,59.97999954223633,5.545202344210692,60.45000076293945,1.1701999870138302,59.93000030517578,0.006027132313922046
6270,2017-05-18,59.81999969482422,59.93999862670898,58.86999893188477,59.72999954223633,8602400.0,0.0015067830784805114,5.484885616193102,-0.37499801319239134,46.38552071137125,48.29117591461632,0.6857897201042107,0.841125010470499,-1.980205002984306,-2.52901026137085,25.220350012025072,1.0699996948242045,0.6421042486846673,-0.7505004882812472,-1.7796642770268676,0.27866330046437326,-1.2650823826540574,-0.23591859390843695,1.4386156850897862,51.91255805421432,-4.138419383854419,0.5145818943728119,5,0.1550006866455078,-0.125,-2.3174991607666016,-3.279998779296875,-0.18000030517578125,3,0.005349376403489092,-1.566658401520787,59.72999954223633,1.2162103646120808,59.97999954223633,5.545202344210692,60.45000076293945,0.005349376403489092
6271,2017-05-19,61.36000061035156,61.91999816894531,59.93999862670898,59.93999862670898,12531000.0,0.02574391379778951,-1.7887278539671274,15.777773068283045,62.447246178064034,47.23953803371117,-0.8827691890342635,-0.6743828030177497,-3.393876901704921,-4.040863448534026,22.62248381734292,2.0999984741210938,0.49535650905734485,0.7520004272460952,-0.33618702131026623,1.8401878758024566,0.20790670296791802,1.2960941515242723,-2.4900016784667898,81.63941971561108,22.62604790625268,0.5440937242781797,5,-0.9650020599365234,-1.6650009155273438,-3.8575000762939453,-4.819999694824219,-2.4000015258789062,4,-0.007496725552428751,5.484885616193102,59.81999969482422,-1.566658401520787,59.72999954223633,1.2162103646120808,59.97999954223633,-0.007496725552428751
6272,2017-05-22,61.22999954223633,61.72000122070313,61.02999877929688,61.02999877929688,6391600.0,-0.0021186614540760207,-5.899998092659134,0.1408454109524584,58.021960885578515,46.08186360751631,-0.7904273012186849,-0.563839093071941,-3.115175786882503,-3.8807898048635536,19.515091890688833,0.69000244140625,0.30219335809842107,0.6159994125366239,-0.48508908448518895,1.7170879095584368,0.06545516402571394,1.166543661047534,-2.3600006103515554,77.37708854727532,16.655974030375248,0.550544248510908,5,-0.8350009918212891,-1.4650001525878906,-3.727499008178711,-4.689998626708984,-2.049999237060547,0,-0.02237463567086495,-1.7887278539671274,61.36000061035156,5.484885616193102,59.81999969482422,-1.566658401520787,59.72999954223633,-0.02237463567086495
6273,2017-05-23,61.1500015258789,61.5,60.86000061035156,61.4000015258789,5622500.0,-0.0013065166904377978,1.844461022006624,-1.2499952316466523,56.16740957958541,46.05739392783944,-0.7641355269103443,-0.49421540353784366,-2.887565300815332,-3.762735814828879,17.773028459585568,0.6399993896484375,0.11756367455832617,0.526501274108881,-0.590322944771124,1.643325492988886,-0.03191083533111794,1.08491338354888,-2.219002609252918,74.75420210896499,12.667115301118422,0.5584121094400023,5,-0.7550029754638601,-1.3850021362304616,-3.647500991821282,-4.610000610351555,-2.7900009155273366,1,-0.019460382857106384,-5.899998092659134,61.22999954223633,-1.7887278539671274,61.36000061035156,5.484885616193102,59.81999969482422,-0.019460382857106384
6274,2017-05-24,61.88999938964844,62.0,60.93999862670898,61.4000015258789,7249300.0,0.012101354788296659,1.9859232116568903,-1.9599914550781534,60.51584688534561,47.65511396043759,-1.4654134142644821,-1.2735169118470253,-3.4567027344160977,-4.459509306711908,15.745214905390249,1.0600013732910227,-0.03848443196784501,1.2499992370605497,0.06712153492347994,2.4328769391976195,0.6585603859920113,1.8414380881290882,-2.8992204879760664,96.48560470243542,37.44479854086897,0.5914388510685361,5,-1.4549999237060547,-1.6399993896484375,-4.38749885559082,-5.329999923706055,-3.5799980163574148,2,-0.03845534159939423,1.844461022006624,61.1500015258789,-5.899998092659134,61.22999954223633,-1.7887278539671274,61.36000061035156,-0.03845534159939423
6275,2017-05-25,62.9000015258789,63.11000061035156,61.9000015258789,62.0099983215332,8931800.0,0.01631931081258653,-1.180184824334387,1.81634098871152,66.44181625780377,51.02810242359429,-2.3055726713202063,-2.274099119597672,-4.289289608925607,-5.4072014287493175,13.786139575987551,1.220001220703125,-0.1365911239172135,2.1800012588500906,0.6451290422539842,3.714873475446197,1.412565150552041,2.94743736714814,-3.7888537802734206,93.37542734811296,37.48895628078901,0.7674361082980515,5,-1.910001754760735,-1.910001754760735,-5.2875003814697195,-6.150001525878899,-4.650001525878899,3,-0.04912559741857181,1.9859232116568903,61.88999938964844,1.844461022006624,61.1500015258789,-5.899998092659134,61.22999954223633,-0.04912559741857181
6276,2017-05-26,63.29999923706055,63.41999816894531,62.97000122070313,63.0099983215332,6098000.0,0.006359263934470283,-1.4324480369515562,0.32584255215186986,68.67089180624717,53.717249274079045,-2.4331344307722915,-2.5496400344041064,-4.5119479370430895,-5.739216128034293,14.513142822467092,0.5199966430664134,-0.11409416210781842,2.417999076843259,0.5325354446887616,4.303462708997756,1.4752672607660102,3.3607308929205075,-3.9489203195703055,95.31253725293851,41.616393096433555,0.9427318160772479,5,-2.155000686645508,-2.155000686645508,-5.26249885559082,-6.084999084472656,-5.36000061035157,4,-0.05781990349960808,-1.180184824334387,62.9000015258789,1.9859232116568903,61.88999938964844,1.844461022006624,61.1500015258789,-0.05781990349960808
6277,2017-05-30,63.2599983215332,63.40999984741211,63.0099983215332,63.06999969482422,7094600.0,-0.0006319260033090801,-1.5806435734941242,0.655165609955013,68.03796589708763,57.680793906413754,-2.1820872385610954,-2.389577205260835,-4.323009246590779,-5.640993653365392,14.955280712449204,0.40000152587890625,0.004206770345220434,2.2239982604980497,0.09283231652587887,4.355164204470221,1.1584152885119678,3.2895812324841316,-3.583405863926558,93.75,42.535541702748645,1.0655829719860852,5,-2.114999771118164,-2.114999771118164,-4.904998779296875,-5.869998931884766,-5.659999847412109,1,-0.0679734326770739,-1.4324480369515562,63.29999923706055,-1.180184824334387,62.9000015258789,1.9859232116568903,61.88999938964844,-0.0679734326770739
6278,2017-05-31,63.61000061035156,63.61000061035156,63.08000183105469,63.27000045776367,7314600.0,0.005532758427203799,2.1176384790584435,1.7894874214467846,73.22834409157667,62.213000254739995,-2.193716342370948,-2.629453179746264,-4.517903150287154,-5.93765257852057,15.470574003219307,0.529998779296875,0.22679491074914182,2.4185005187988295,0.015500117713401096,4.821500919884258,1.2170003182561118,3.6200007193415473,-3.6339356958378204,100.0,46.83205994417149,1.2015002005427156,5,-2.3700008392333984,-2.3700008392333984,-4.837499618530273,-5.875,-5.569999694824219,2,-0.06964314200077004,-1.5806435734941242,63.2599983215332,-1.4324480369515562,63.29999923706055,-1.180184824334387,62.9000015258789,-0.06964314200077004
6279,2017-06-01,63.75,63.81999969482422,63.349998474121094,63.5099983215332,6058300.0,0.002200902189987586,1.473683682176379,0.7058869728146844,78.52457570889237,65.78400636557568,-1.9037056245057684,-2.6567899482161934,-4.489265097325614,-6.033650983838321,15.944864933291026,0.470001220703125,0.39275707838055496,2.4004999160766616,-0.23980674710700356,5.040806579260327,1.080346584484829,3.720653247668494,-3.410541515902473,96.35417908431285,37.72654258879048,1.3201533315918332,6,-1.8700008392333984,-2.405000686645508,-4.82499885559082,-6.0149993896484375,-5.939998626708977,3,-0.08454901003370097,2.1176384790584435,63.61000061035156,-1.5806435734941242,63.2599983215332,-1.4324480369515562,63.29999923706055,-0.08454901003370097
6280,2017-06-02,64.56999969482422,64.68000030517578,63.70000076293945,63.88000106811523,7840400.0,0.012862740310968235,1.1538455089268123,2.8749741715012616,85.25834421314056,68.31857281391751,-2.2116373825940414,-3.3542038807487415,-5.138905165884466,-6.821519573686203,16.49316521650613,0.9799995422363281,0.7042731617958466,3.0334997177124023,0.04173376615112545,6.025265669273679,1.537616741931764,4.529382693493041,-3.812876265439492,93.56721232482496,27.356732591761798,1.4958829757806398,6,-1.7999992370605469,-2.7950000762939453,-5.459999084472656,-6.649999618530273,-6.66999816894532,4,-0.0969490220089777,1.473683682176379,63.75,2.1176384790584435,63.61000061035156,-1.5806435734941242,63.2599983215332,-0.0969490220089777
6281,2017-06-05,64.26999664306639,64.87000274658203,64.18000030517578,64.84999847412111,6808900.0,-0.004646167774132293,1.2257770777446904,-0.8405840368423415,80.03139325722714,70.76406529965625,-1.626483927838379,-2.9436442923994974,-4.667226556726405,-6.485694236020414,16.995402163992484,0.69000244140625,1.0595276528004334,2.5674968719482294,-0.6473553626762794,5.782349106572745,0.9600707546359715,4.174922989260487,-2.963670451070918,67.74168408228985,-0.5463776084080223,1.6074261173122573,6,-1.4049949645995952,-2.3999958038329936,-5.024997711181626,-6.2549972534179545,-5.729995727539048,0,-0.09366729356622494,1.1538455089268123,64.56999969482422,1.473683682176379,63.75,2.1176384790584435,63.61000061035156,-0.09366729356622494
6282,2017-06-06,64.16000366210939,64.34999847412111,64.05000305175781,64.22000122070311,5448400.0,-0.0017114203625662183,-1.1428337874660415,0.10344373996995461,84.83338981208166,73.94917421437806,-1.1813984330113456,-2.719476741427144,-4.4142450660382195,-6.3436676293523675,17.389616905410087,0.29999542236329546,1.3576345639535745,2.296503639221207,-1.076205766312853,5.669213044755267,0.6101489364541735,3.9828583419882406,-2.2834892213800657,60.33526696473936,-14.323692337290339,1.6863547027670311,6,-1.2550029754638814,-2.2900028228759908,-4.847504615783706,-6.145004272460952,-5.780002593994162,1,-0.09694521010561796,1.2257770777446904,64.26999664306639,1.1538455089268123,64.56999969482422,1.473683682176379,63.75,-0.09694521010561796
6283,2017-06-07,63.5,64.30000305175781,63.34000015258789,64.12999725341797,8365000.0,-0.010286839533009018,-1.0210652275173067,10.500381485254211,79.40718055777891,76.04821128909288,-0.17097100591989545,-1.961571811737997,-3.62951394892859,-5.654025323396539,17.62536486225366,0.9600028991699219,1.4612428452223156,1.5104999542236328,-1.9111675508561206,4.932167459303379,-0.20033379831624387,3.2213337067635095,-1.144527430334243,10.457488636958619,-68.70500639433816,1.7108337525398742,6,-0.11499786376953125,-1.6299991607666016,-3.9300003051757812,-5.4850006103515625,-4.740001678466797,2,-0.09291340985636076,-1.1428337874660415,64.16000366210939,1.2257770777446904,64.26999664306639,1.1538455089268123,64.56999969482422,-0.09291340985636076
6284,2017-06-08,62.2400016784668,63.58000183105469,62.02000045776367,63.43999862670898,11289300.0,-0.019842493252491433,1.1081051823060308,1.9047653648198495,65.96307794817542,75.99501814357862,1.2783258951447536,-0.6083235953826147,-2.260726369145658,-4.3685401977797085,17.802171495913353,1.5600013732910156,1.5873803662568378,0.1715015411376939,-3.1934087321318856,3.5364118144072663,-1.5109535954970923,1.85395667777248,2.6300010681152344,7.719334877949863,-71.7964613853604,1.6824551366347877,6,1.2049999237060547,-0.37000083923339844,-2.4075021743774414,-4.225002288818359,-3.9099998474121094,3,-0.06748073023257206,-1.0210652275173067,63.5,-1.1428337874660415,64.16000366210939,1.2257770777446904,64.26999664306639,-0.06748073023257206
6285,2017-06-09,62.18999862670898,62.47999954223633,61.86999893188477,62.36999893188477,11240500.0,-0.0008033909127467265,2.0499914169638584,0.15000063578450723,56.814433461095334,74.67763388300618,1.360047108856584,-0.4291042971952095,-2.106397383844751,-4.29547745684831,18.16117688598997,0.6100006103515554,1.7453940754636506,0.025498580932612924,-3.2311801142081933,3.282177276073412,-1.6028407666377902,1.653837928503016,2.6230040740966913,10.666642930802302,-65.74753832705882,1.6283393475703998,6,1.1800022125244212,-0.31999778747557883,-2.214999198913567,-4.17499923706054,-3.979999542236321,4,-0.07042928686505645,1.1081051823060308,62.2400016784668,-1.0210652275173067,63.5,-1.1428337874660415,64.16000366210939,-0.07042928686505645
6286,2017-06-12,61.290000915527344,61.9900016784668,60.63000106811523,61.79999923706055,11071600.0,-0.014471743544871352,2.056170143457834,2.833319204848672,50.437327997944735,72.72200744976807,2.1735104132291028,0.6092414833915853,-1.130368293052065,-3.384604621866117,18.759891371152538,1.55999755859375,1.8081143279845833,-0.9424991607666016,-4.05639234560023,2.171394024067027,-2.4994457531834158,0.6144474316502126,3.4052816345214865,17.741943753685323,-56.13177808427815,1.556946592416815,6,1.460000991821289,0.5799999237060547,-1.2900009155273438,-3.2750015258789062,-3.1800003051757812,0,-0.05531080664072263,2.0499914169638584,62.18999862670898,1.1081051823060308,62.2400016784668,-1.0210652275173067,63.5,-0.05531080664072263
6287,2017-06-13,60.91999816894531,61.2599983215332,60.59000015258789,61.11999893188477,9384900.0,-0.0060369186009963105,1.7916616996081984,0.3921596493459034,48.391585259799555,69.96236757957062,2.4324784765160814,1.0711806235578365,-0.6944807358534462,-2.9968262677878243,19.238129295713552,0.7000007629394531,1.7321330076691197,-1.3360017776489244,-4.3999477617038565,1.7279442064060149,-2.867974769676394,0.19597121437854526,3.531367492187499,8.894818287911738,-62.18791801828362,1.5319729920274683,6,1.8100032806396484,0.9500026702880859,-0.8574981689453125,-2.904998779296875,-2.8899993896484304,1,-0.03906758576744673,2.056170143457834,61.290000915527344,2.0499914169638584,62.18999862670898,1.1081051823060308,62.2400016784668,-0.03906758576744673
6288,2017-06-14,60.27000045776367,60.81999969482422,59.86000061035156,60.66999816894531,9703300.0,-0.0106696935442947,1.7428515375938005,1.9999809265863602,38.52692197756894,65.51818383164581,2.859589358707076,1.838267366761471,0.01359528636236007,-2.3289797557157925,20.27578099027198,1.05999755859375,1.5754543254470192,-2.0004995346069308,-5.021537865002898,1.0205387957890366,-3.5110186998049144,-0.48998036940894707,3.8724559626855495,11.021497657858683,-54.499616604813006,1.5105191651979835,6,2.095001220703125,1.6000003814697266,-0.20750045776367188,-2.2550010681152344,-2.2900009155273438,2,-0.03135887465228959,1.7916616996081984,60.91999816894531,2.056170143457834,61.290000915527344,2.0499914169638584,62.18999862670898,-0.03135887465228959
6289,2017-06-15,60.09000015258789,60.27999877929688,59.5099983215332,59.91999816894531,7516000.0,-0.0029865655186434026,1.8000055486582185,-0.4250073910182439,27.447820387139828,59.09479229542351,2.7556019187937153,2.1572228031755287,0.25464824835798083,-2.1335928285994683,21.86205309767987,0.770000457763679,1.4080473993380451,-2.198499870300296,-5.159497277375905,0.7624975367753066,-3.6789985738381006,-0.718001166762491,3.624210686851562,19.528673153790034,-40.71470486355159,1.4804987035378026,6,2.1000003814697266,1.7800006866455078,-0.027500152587890625,-2.075000762939453,-2.0699996948242188,3,-0.022133496882632442,1.7428515375938005,60.27000045776367,1.7916616996081984,60.91999816894531,2.056170143457834,61.290000915527344,-0.022133496882632442
6290,2017-06-16,60.13999938964844,60.15999984741211,59.47000122070313,59.88999938964844,11522400.0,0.0008320725067996193,3.758596195837998,1.470571075956468,23.12925787932714,52.77233280899017,2.247468271643285,2.247665309775172,0.27076518006611394,-2.1786161585742576,22.76806368051996,0.6899986267089773,1.1558852403161524,-2.1645006179809556,-5.0723156024490095,0.7433143664870983,-3.618408110214979,-0.7105931257469322,3.0697059476422623,26.587224096771983,-28.013087242454958,1.4539074922340265,6,1.770000457763686,1.730001449584961,-0.2924985885620117,-2.125,-1.5900001525878906,4,-0.03009640134624436,1.8000055486582185,60.09000015258789,1.7428515375938005,60.27000045776367,1.7916616996081984,60.91999816894531,-0.03009640134624436
6291,2017-06-19,60.9000015258789,61.0,60.11000061035156,60.349998474121094,6778000.0,0.012637215562746995,1.3733317057291667,2.2000122070312216,32.121242596744366,46.91542756284158,1.0718803752338815,1.529871531725881,-0.4032548492853465,-2.9333239887586515,22.958304426975513,0.8899993896484375,0.8560850979177417,-1.3814985275268654,-4.3277914646690405,1.5647944096153097,-2.854644996097953,0.09164794104422214,1.786145235089542,79.88841459646144,28.991080984972854,1.4731464685710889,6,0.9850006103515696,0.9699993133544993,-0.8600015640258718,-2.8850021362304616,-2.960002899169922,0,-0.044170810739030175,3.758596195837998,60.13999938964844,1.8000055486582185,60.09000015258789,1.7428515375938005,60.27000045776367,-0.044170810739030175
6292,2017-06-20,59.86000061035156,61.0,59.70000076293945,60.97999954223633,6985700.0,-0.0170771903032777,1.241378289765758,-2.0363503953391855,24.279838621057706,40.79016734765033,1.6067475897833532,2.5950211330998414,0.7091921705052897,-1.8901904304391408,23.278285561870803,1.2999992370605469,0.36564607718626263,-2.352999496459958,-5.461467090272222,0.7554680973523062,-3.9072332933660903,-0.7987656995538259,2.3758857749797357,25.49017652338651,-18.40303306508067,1.5542337969061333,6,1.6650009155273438,2.010000228881836,0.19750022888183594,-1.845001220703125,-0.3600006103515625,1,-0.029234881091821707,1.3733317057291667,60.9000015258789,3.758596195837998,60.13999938964844,1.8000055486582185,60.09000015258789,-0.029234881091821707
6293,2017-06-21,59.959999084472656,60.31000137329102,59.709999084472656,60.0,6027600.0,0.0016705391430249517,-1.222226931717061,0.035715137210023125,23.86206265153551,36.11227675913479,1.0636460591510328,2.531068771764275,0.686552118024359,-1.949079841864247,23.813842966362046,0.6000022888183665,-0.089283098970796,-2.1935009002685533,-5.430538322504063,1.0435365219669563,-3.8120196113863116,-0.5749821891507949,1.8886633778107011,32.026029719756345,-5.015123744404555,1.6185187111177564,6,1.0150012969970703,1.9100017547607422,0.09750175476074219,-1.9449996948242188,-5.959999084472656,2,-0.032188130998080156,1.241378289765758,59.86000061035156,1.3733317057291667,60.9000015258789,3.758596195837998,60.13999938964844,-0.032188130998080156
6294,2017-06-22,59.5099983215332,60.099998474121094,59.4000015258789,60.09000015258789,5602000.0,-0.007505016174291224,1.3333290947700605,14.49971390425329,13.226739914756976,31.26919969843053,1.213258318747279,2.944594529287869,1.2125338621361124,-1.456656670088357,24.031909419327484,0.6999969482421946,-0.6107571609714455,-2.5245016098022433,-5.970564253094096,0.9215610334896027,-4.24753293144817,-0.8014702881563167,2.0056515669289254,6.874806284720152,-22.065406202880318,1.7230313216459243,6,1.1850032806396484,2.3600025177001953,0.5475025177001953,-1.4949989318847656,-5.529998779296875,3,-0.025709944924385164,-1.222226931717061,59.959999084472656,1.241378289765758,59.86000061035156,1.3733317057291667,60.9000015258789,-0.025709944924385164
6295,2017-06-23,59.81000137329102,60.16999816894531,59.58000183105469,59.7599983215332,6469500.0,0.005041220974951077,-1.878058765514803,-0.0862118860330027,17.587248711015164,27.619190888771687,0.6036270790754372,2.530992230069131,1.003235768193612,-1.7012044632219343,23.389905457833738,0.6599998474121094,-1.0918701320699853,-2.069998550415029,-5.62793401178407,1.4879369109540121,-3.8489662810995497,-0.2910308197305085,1.3671447771577903,25.62501490117618,1.5271254182536822,1.778967730684521,6,0.519998550415032,2.0599994659423757,0.17749881744384055,-1.7950019836425852,-5.080001831054695,4,-0.029928120288034266,1.3333290947700605,59.5099983215332,-1.222226931717061,59.959999084472656,1.241378289765758,59.86000061035156,-0.029928120288034266
6296,2017-06-26,59.63999938964844,60.1500015258789,59.33000183105469,60.02000045776367,5674600.0,-0.002842367158321202,1.5624862164949416,-7.599557522122814,17.435174975622218,24.179589746085316,0.5754805073491127,2.5431245350157496,1.2660941791039804,-1.4550961500174893,22.580672007988976,0.8199996948242116,-1.4321129555172547,-2.0570005416870103,-5.683256315405245,1.5692552320312316,-3.8701284285461313,-0.24387265482788933,1.2528036208691873,18.562748412444606,-0.9120569729826755,1.8131278868591199,6,0.5250015258789062,2.460002899169922,0.19500064849853516,-1.625,-4.209999084472656,0,-0.018276327359873834,-1.878058765514803,59.81000137329102,1.3333290947700605,59.5099983215332,-1.222226931717061,59.959999084472656,-0.018276327359873834
6297,2017-06-27,58.959999084472656,59.68999862670898,58.81000137329102,59.540000915527344,5652400.0,-0.011401749029759545,1.0,1.526316317823621,17.38508235572675,21.830496454769516,1.0596503743423682,3.040342221888565,2.0145880188023995,-0.7016919815116296,21.881252192299126,0.8799972534179545,-1.713447007125552,-2.522000885009767,-6.266046879555432,1.2220451095358982,-4.394023882282603,-0.6499778877369309,1.651499713741643,9.999847412108902,-10.177068911121143,1.8720229972728328,6,0.9450016021728516,2.880002975463867,1.0850000381469727,-0.9449996948242188,-3.279998779296875,1,-0.017299872347391165,1.5624862164949416,59.63999938964844,-1.878058765514803,59.81000137329102,1.3333290947700605,59.5099983215332,-0.017299872347391165
6298,2017-06-28,59.18000030517578,59.25,58.79999923706055,59.06000137329102,5419200.0,0.003731364045442609,2.4615666769370717,-0.20689405698349253,24.155435773683138,21.464675942163215,0.7473661825999969,2.604999409500394,1.858344823857962,-0.8652657779625414,21.005800202324913,0.4500007629394531,-1.8965477701807387,-2.0804996490478516,-5.8186247782025475,1.6576254801068373,-3.9495622136251995,-0.21143708447050358,1.0711990080538598,27.737325867287417,5.737391237614581,1.8690625645773449,6,0.7199993133544922,2.655000686645508,0.899998664855957,-1.1650009155273438,-3.740001678466804,2,0.005407226988409342,1.0,58.959999084472656,1.5624862164949416,59.63999938964844,-1.878058765514803,59.81000137329102,0.005407226988409342
6299,2017-06-29,58.36000061035156,59.18000030517578,57.959999084472656,59.16999816894531,7421200.0,-0.013856027215202738,1.939755492232742,-6.750039736783945,21.375228439710483,21.269783782205813,1.4484816345556908,3.1626396966906185,2.711644384454189,-0.003732015160025526,20.165686083214922,1.220001220703125,-2.071070429410703,-2.6309993743896456,-6.390539767090118,1.1285410183108269,-4.510769570739882,-0.7512291780394094,1.6009586876442583,18.09962405366125,-5.11355802338711,1.8797701963502362,6,1.1199989318847656,3.0550003051757812,1.7199983596801758,-0.345001220703125,-2.7299995422363352,3,-0.0747087142692423,2.4615666769370717,59.18000030517578,1.0,58.959999084472656,1.5624862164949416,59.63999938964844,-0.0747087142692423
6300,2017-06-30,58.31000137329102,58.95000076293945,58.290000915527344,58.68000030517578,8117100.0,-0.0008567381175056399,-2.219512648982592,0.45679018159896645,24.486339286822428,20.421461192214487,1.353982536452527,2.8665803870275326,2.761521595421705,0.09575607758029747,18.721684936670652,0.6599998474121094,-2.125178322906912,-2.3679986953735295,-5.908926896943193,1.1729295061961338,-4.138462796158365,-0.5975345945886943,1.2507658820001666,15.981821855578538,-7.596126143431725,1.7704641007848325,6,1.1699981689453054,3.104999542236321,2.0324983596801687,-0.2650012969970774,-3.790000915527351,4,-0.07425830439163839,1.939755492232742,58.36000061035156,2.4615666769370717,59.18000030517578,1.0,58.959999084472656,-0.07425830439163839
6301,2017-07-03,58.25,58.9900016784668,58.25,58.9000015258789,4575300.0,-0.0010290065490978773,-1.2769228963461154,1.7567659521821308,25.858995707953184,20.596923090758427,1.1158986808422995,2.5849880596252746,2.8036151466765347,0.20571917241339577,17.085714150654223,0.7400016784667969,-2.10064420748747,-2.127000236511229,-5.395254123285852,1.141253650263394,-3.761127179898544,-0.4928732931239139,0.9906136211274799,16.763063136564064,-8.313962301054644,1.6341269433873118,7,0.8850002288818359,3.1650009155273438,2.739999771118164,0.35000038146972656,-4.509998321533203,0,-0.060429192407960075,-2.219512648982592,58.31000137329102,1.939755492232742,58.36000061035156,2.4615666769370717,59.18000030517578,-0.060429192407960075
6302,2017-07-05,57.93999862670898,58.5,57.79999923706055,58.43000030517578,7773600.0,-0.00532191198782872,1.2222208766522757,0.7538469664424995,27.55301242897984,21.007028621585576,1.2571042417658234,2.5350847537402785,3.0756182738424442,0.5549662254662167,15.676872310550186,0.7000007629394531,-2.071615909514975,-2.1260013580322337,-5.043479911457354,0.7914771953928863,-3.584740634744797,-0.6672620813196701,1.0500030517578196,9.655125240391083,-16.48932269980915,1.4587392767125602,7,1.0450000762939524,3.395002365112312,3.204999923706062,0.8150005340576243,-4.8699989318847585,2,-0.04332064861969376,-1.2769228963461154,58.25,-2.219512648982592,58.31000137329102,1.939755492232742,58.36000061035156,-0.04332064861969376
6303,2017-07-06,57.599998474121094,57.91999816894531,57.4000015258789,57.79999923706055,8886600.0,-0.005868142227244522,1.3636284820058757,0.4081634241850919,26.728999417457587,22.507279677441197,1.3713447425207193,2.540669642207682,3.377721644662003,0.9260868748676501,15.294101624020628,0.5399971008300781,-2.1700346223720146,-2.171001434326172,-4.805940431577426,0.46393756292508215,-3.488470932951799,-0.8535319357005449,1.3900032043457031,11.235791314485926,-15.09507696358149,1.317469498625626,7,1.1850013732910156,3.535003662109375,3.5450000762939453,1.4400005340576172,-4.4199981689453125,3,-0.033333302427220435,1.2222208766522757,57.93999862670898,-1.2769228963461154,58.25,-2.219512648982592,58.31000137329102,-0.033333302427220435
6304,2017-07-07,58.040000915527344,58.36000061035156,57.540000915527344,57.790000915527344,7278300.0,0.007638931476776634,-1.1866658528645833,-1.2499952316466079,31.70737218467346,24.07618228562545,0.7832630846005486,1.865526946820502,2.8848111123076308,0.5218358605417563,16.193023766205517,0.8199996948242188,-2.1059931884150913,-1.5209989547729492,-3.9917618528977954,0.949763943351897,-2.7563804038353723,-0.28561750571052613,0.6320007324218722,40.25153007732585,13.376701368987277,1.235381449062422,7,0.7350006103515554,3.095001220703125,3.1999988555908203,1.239999771118164,-4.819999694824212,4,-0.044796730665157436,1.3636284820058757,57.599998474121094,1.2222208766522757,57.93999862670898,-1.2769228963461154,58.25,-0.044796730665157436
6305,2017-07-10,57.81000137329102,58.349998474121094,57.75,58.18000030517578,4832100.0,-0.003962776337151808,-1.4489649749710005,-1.479995727539034,20.345547905838075,24.399557055649435,0.781959149495421,1.8451660221204023,3.066521026951442,0.7791077698988644,17.294563706059744,0.5999984741210938,-2.0590651629972427,-1.5319986343383718,-3.7887928976287455,0.7247956289520019,-2.6603957659835586,-0.40360150269318495,0.6076002502441327,25.78615145066523,5.385144708950726,1.1283971316451862,7,0.7349987030029155,3.325000762939446,3.802497863769524,1.844999313354485,-4.659999847412124,0,-0.037709743182655964,-1.1866658528645833,58.040000915527344,1.3636284820058757,57.599998474121094,1.2222208766522757,57.93999862670898,-0.037709743182655964
6306,2017-07-11,57.9000015258789,58.08000183105469,57.52999877929688,57.90999984741211,5422300.0,0.0015568266813683618,2.142854028838882,0.02702256863899367,26.99536864576754,25.467366643431745,0.4684461409338283,1.568596530611508,2.9682563821899564,0.7127094232348341,18.60778478492407,0.5500030517578054,-1.9021120509501657,-1.272498512268072,-3.4198282586473496,0.8748312341112054,-2.3461633854577144,-0.19883363907842977,0.45999908447266336,45.454608507479996,24.63581659790448,1.073664873189639,7,0.424999237060554,3.2350006103515696,4.3724985122680735,2.18499946594239,-4.400001525878899,1,-0.05837652813540095,-1.4489649749710005,57.81000137329102,-1.1866658528645833,58.040000915527344,1.3636284820058757,57.599998474121094,-0.05837652813540095
6307,2017-07-12,58.540000915527344,58.709999084472656,58.02000045776367,58.209999084472656,7141900.0,0.011053529754440294,1.059703022159466,-33.00572300646262,35.208385321713365,26.695472148768438,-0.2652937490637015,0.781204293681057,2.323390437168243,0.10234876132314952,19.633750463573204,0.8099975585937571,-1.7918705666441284,-0.5134992599487305,-2.5116802756760563,1.4846817557785954,-1.5125897678123934,0.48559124791493247,-1.1399993896484446,87.02301635372508,64.82847517852588,0.9990905078636625,7,-0.25,2.3349990844726562,3.827500343322754,1.6499996185302734,-5.5,2,-0.08199520263053806,2.142854028838882,57.9000015258789,-1.4489649749710005,57.81000137329102,-1.1866658528645833,58.040000915527344,-0.08199520263053806
6308,2017-07-13,58.38000106811523,58.86999893188477,58.11999893188477,58.79999923706055,8460200.0,-0.0027331712488866122,1.678583106266962,-1.2727146622277923,37.47234139013689,28.484040254371372,-0.2578202723133671,0.8351697476767939,2.4662480542581378,0.2814582282294751,20.040662634391353,0.75,-1.6729571784993382,-0.5789991378784265,-2.5126664059050654,1.3546681301482124,-1.545832771891746,0.38783449613489296,-0.9537995910644526,63.432999405020105,37.6771469396612,0.9668336340133179,7,-0.1849994659423757,2.470001220703132,4.007499694824226,1.9449996948242259,-5.680000305175774,3,-0.0909558286423382,1.059703022159466,58.540000915527344,2.142854028838882,57.9000015258789,-1.4489649749710005,57.81000137329102,-0.0909558286423382
6309,2017-07-14,58.7599983215332,58.91999816894531,58.27999877929688,58.4000015258789,5441400.0,0.006509031285809819,-1.1333231608461234,-0.8571389645776591,38.562068145892454,30.048010127601376,-0.6426974168342952,0.3693605248951428,2.070269318330105,-0.08005953281168843,20.1771936732996,0.6399993896484304,-1.4926629547952928,-0.13250179290771769,-1.992472017265925,1.7274684314504896,-1.0624869050868213,0.7974833192713859,-1.276044946289069,88.48921455623244,60.12604520817199,0.9299851121791022,7,-0.5649967193603516,1.7300033569335938,3.8675031661987305,1.6250038146972656,-5.609996795654304,4,-0.09496252851853082,1.678583106266962,58.38000106811523,1.059703022159466,58.540000915527344,2.142854028838882,57.9000015258789,-0.09496252851853082
6310,2017-07-17,58.33000183105469,58.86999893188477,58.27999877929688,58.72999954223633,6774500.0,-0.00731784381826539,-1.3599826051132482,-1.1111146432696266,36.4948662810544,31.229773524612625,-0.23419344936937136,0.6922983762959589,2.4712210707875926,0.36562465391443055,20.290257638167983,0.5900001525878906,-1.4308259243068164,-0.4719984054565458,-2.2507572387110386,1.306760427797947,-1.3613778220837887,0.41738101117069704,-0.7598857681884823,57.55420165760997,26.796703744524066,0.8893794166272455,7,-0.17000198364257812,1.6099987030029297,4.3274993896484375,2.3349990844726562,-3.8800010681152344,0,-0.08760501371407481,-1.1333231608461234,58.7599983215332,1.678583106266962,58.38000106811523,1.059703022159466,58.540000915527344,-0.08760501371407481
6311,2017-07-18,58.209999084472656,58.58000183105469,57.68999862670898,58.11999893188477,7857500.0,-0.0020573074372534084,1.1445714469554038,-0.2250016689395857,41.258743124209715,32.75263249074928,-0.13461807138241966,0.6328884241849693,2.556317281271447,0.49965885567988266,21.50019210462089,0.8900032043457102,-1.2620428538622548,-0.45750102996826314,-1.95247291738373,1.0374708574472038,-1.204986973675993,0.2899849137394668,-0.5588900952417077,42.27647571463606,8.525902615868098,0.7474859437077334,7,-0.049999237060546875,1.4850025177001953,4.410001754760742,2.740001678466797,-4.129997253417969,1,-0.08692660433220134,-1.3599826051132482,58.33000183105469,-1.1333231608461234,58.7599983215332,1.678583106266962,58.38000106811523,-0.08692660433220134
6312,2017-07-19,58.11000061035156,58.40999984741211,57.9000015258789,58.1500015258789,8203600.0,-0.0017178916971976044,-1.2173884198828675,-0.44445386343402554,37.17026181458915,33.91277275709723,-0.008905314176956836,0.6272168267828135,2.6198499792095618,0.6158044901992099,22.433239704116538,0.5099983215332102,-1.1400093256760186,-0.4699995040893583,-1.8731232934352633,0.9331242852565467,-1.1715613987623072,0.23156239058359063,-0.42000198364258523,34.146515443327296,-0.34962789755403634,0.701561894672951,7,0.11499786376953125,1.2199993133544922,4.200000762939453,2.8900012969970703,-4.170001983642585,2,-0.07933231047893585,1.1445714469554038,58.209999084472656,-1.3599826051132482,58.33000183105469,-1.1333231608461234,58.7599983215332,-0.07933231047893585
6313,2017-07-20,58.02999877929688,58.84000015258789,58.0,58.40999984741211,10546700.0,-0.0013767308589638372,-2.8181944287906506,9.499809269503704,45.18947810942294,35.41078452651384,0.15478371568813998,0.5852187235222246,2.66041501414589,0.7228292203565587,23.181462736047703,0.8400001525878906,-1.031235870728949,-0.4535013198852482,-1.715367273359874,0.8083646335893775,-1.084434296622561,0.17743165685206463,-0.34000015258790484,27.642299115797258,-8.559091564738267,0.6309329767373145,7,0.19499969482421164,1.170001983642571,4.270002365112298,3.0950031280517507,-3.6699981689453196,3,-0.08598997016608245,-1.2173884198828675,58.11000061035156,1.1445714469554038,58.209999084472656,-1.3599826051132482,58.33000183105469,-0.08598997016608245
6314,2017-07-21,57.97999954223633,58.2599983215332,57.83000183105469,57.91999816894531,6717200.0,-0.0008616101690905875,-2.583392939456074,-0.1578979069417286,45.18947810942276,38.171221215801026,0.21833717933311902,0.5425331321196154,2.679899483193296,0.7983979093829134,23.770716280889364,0.4299964904785156,-0.917212158463407,-0.42700061798095845,-1.609880368836997,0.75587913287508,-1.0184404934089741,0.16443925744705723,-0.2162009429931686,24.576342417483254,-13.596815534145414,0.5914398754280182,7,0.24499893188476562,1.220001220703125,4.1375017166137695,3.1450023651123047,-3.579998016357429,4,-0.09106586445297549,-2.8181944287906506,58.02999877929688,-1.2173884198828675,58.11000061035156,1.1445714469554038,58.209999084472656,-0.09106586445297549
6315,2017-07-24,58.02000045776367,58.25,57.93000030517578,58.0,7442600.0,0.0006899088624208183,-3.0,0.3333333333333333,46.62757254357536,40.35257720444634,0.23608403661138766,0.38109281719705734,2.621792234925053,0.7801474978560208,24.47184693023346,0.31999969482421875,-0.7592725673939924,-0.2974996566772461,-1.2887638787814453,0.6937645654269531,-0.7931317677293492,0.19813245437485705,-0.18999862670898438,28.695773321038303,-11.682242338540014,0.4956321110521002,7,0.28499794006347656,1.1800003051757812,4.010000228881836,3.105001449584961,-3.920001983642578,0,-0.08393655452364124,-2.583392939456074,57.97999954223633,-2.8181944287906506,58.02999877929688,-1.2173884198828675,58.11000061035156,-0.08393655452364124
6316,2017-07-25,58.54999923706055,58.84000015258789,57.97999954223633,58.22000122070313,7933100.0,0.009134759998540298,-1.1234546970146513,16.49952317375513,58.402218621201435,42.92966979327834,-0.21458185428236476,-0.24743935073311007,2.0904333397431145,0.27552130530177976,24.672876369692947,0.8600006103515625,-0.6373962488033911,0.286999130249022,-0.4961146402145076,1.0701129007125516,-0.10455775498274278,0.6785560154807868,-0.7199974060058594,71.28699034993295,25.906454339808448,0.3915568852317658,7,-0.24500083923339844,0.6500015258789062,3.340001106262214,2.575002670288086,-4.029998779296875,1,-0.07002559398029684,-3.0,58.02000045776367,-2.583392939456074,57.97999954223633,-2.8181944287906506,58.02999877929688,-0.07002559398029684
6317,2017-07-26,57.93999862670898,58.84000015258789,57.77999877929688,58.79999923706055,8775900.0,-0.010418456333052495,1.2553162132328919,-2.6060781208457895,54.35897887341154,44.805962846975525,0.33677325177463757,0.29747921746510997,2.675193797450099,0.9079243164006385,24.531024653291116,1.0600013732910085,-0.4433545389340239,-0.2720014572143654,-0.9945002538145644,0.4504973393858336,-0.6332508555144685,0.08924794108573764,0.9799995422363352,15.094305672014393,-33.175801207673544,0.36124939830009994,7,0.36499977111817117,1.2600021362304759,3.9375028610229563,3.1850032806396555,-3.0799980163574148,2,-0.06662058831797968,-1.1234546970146513,58.54999923706055,-3.0,58.02000045776367,-2.583392939456074,57.97999954223633,-0.06662058831797968
6318,2017-07-27,59.5,59.65999984741211,57.93000030517578,58.25,23286700.0,0.02692442889654978,1.203821501290194,-1.453487340536884,64.54183327482096,47.692603416856464,-1.170767490062147,-1.3041856581978237,1.1227110887670335,-0.6136697174370411,24.179171695258457,1.7299995422363281,-0.2772448389554967,1.2719999313354506,0.4516892337264551,2.092310628944446,0.8618445825309564,1.6821552801399449,-1.720001220703118,91.48937465378594,40.461527889623696,0.4101553488044968,7,-0.8250007629394531,-0.6449985504150391,2.1975011825561523,1.6250019073486328,-4.569999694824219,3,-0.09344540123178191,1.2553162132328919,57.93999862670898,-1.1234546970146513,58.54999923706055,-3.0,58.02000045776367,-0.09344540123178191
6319,2017-07-28,54.0,55.959999084472656,53.40999984741211,55.22999954223633,53454800.0,-0.09243697478991597,-1.1161820734542955,-0.9839996337890625,31.486868577525314,47.13615922757546,4.004093021745263,4.060616060869279,6.574533771696238,4.900809533302457,24.191142329676186,6.090000152587891,-0.325806596608345,-4.01000003814697,-6.06730542777499,-1.9526946485189498,-5.038652732960976,-2.9813473433329634,5.659999847412109,9.44000244140625,-42.930902469724714,1.0286526948140085,7,2.5349998474121094,2.789999008178711,7.4225006103515625,7.125001907348633,1.1300010681152273,4,0.006666677969473289,1.203821501290194,59.5,1.2553162132328919,57.93999862670898,-1.1234546970146513,58.54999923706055,0.006666677969473289
6320,2017-07-31,53.97999954223633,54.68000030517578,53.95000076293945,54.47999954223633,20299400.0,-0.0003703788474753722,-1.6071525885558584,0.40650421632753064,30.82190323581227,45.97651035108686,3.734921778908408,3.9416831518301265,6.542229775591537,4.942664810126637,24.20375987205246,0.7299995422363281,-0.3951376196077945,-3.81350040435791,-6.54028213447279,-1.0867186742430306,-5.17689126941535,-2.4501095393004704,5.680000305175781,9.1199951171875,-42.30298453490718,1.3633908650574382,7,2.5550003051757812,2.809999465942383,7.302501678466797,7.145002365112305,0.3300018310546946,0,0.007780696317233993,-1.1161820734542955,54.0,1.203821501290194,59.5,1.2553162132328919,57.93999862670898,0.007780696317233993
6321,2017-08-01,54.72999954223633,54.790000915527344,53.97000122070313,54.56999969482422,18120900.0,0.013894034945538758,4.857086415716356,-0.31999969482421875,31.55855709140546,45.35298760406645,2.726043872538348,3.07195295762277,5.697915554709596,4.227884697563795,24.17256281195849,0.8199996948242116,-0.4962662212402691,-2.887500381469728,-5.926717061545041,0.1517162986055851,-4.4071087215073845,-1.3678920414320714,4.805000305175781,21.1199951171875,-24.734055393734778,1.5196083400376579,8,1.8050003051757812,2.0500011444091797,6.370000839233398,6.395002365112305,-1.259998321533196,1,-0.011511073878760936,-1.6071525885558584,53.97999954223633,-1.1161820734542955,54.0,1.203821501290194,59.5,-0.011511073878760936
6322,2017-08-02,55.43000030517578,55.45000076293945,54.66999816894531,54.75,14764900.0,0.012790074343034696,1.1666701987877761,4.250005960470162,36.43053793553623,44.37977202919015,1.794631004370622,2.291768013779219,4.913981050164196,3.5780701673228776,23.530581240119496,0.7800025939941406,-0.5475876323200737,-2.061999702453612,-5.248851811190207,1.124852406282983,-3.6554257568219057,-0.468573648085318,3.982499542236326,32.32000732421875,-10.843202412992113,1.5934260543682968,8,1.1049995422363281,1.1199989318847656,5.70250129699707,5.730001449584961,-1.9399986267089844,2,-0.016417099808804014,4.857086415716356,54.72999954223633,-1.6071525885558584,53.97999954223633,-1.1161820734542955,54.0,-0.016417099808804014
6323,2017-08-03,55.68000030517578,56.11999893188477,55.5,55.63999938964844,13331500.0,0.00451019301143063,-2.8749970197649635,0.05882484937562409,35.66109155023378,43.321062411502474,1.3144570086487306,1.9927191119564398,4.583800768211198,3.378622886953707,22.32007248146012,0.6899986267089915,-0.6315579702242076,-1.7159997940063505,-5.003247397398795,1.5712478093860938,-3.3596235957025726,-0.07237599231012837,3.6124495422363267,83.76388282822573,44.42009366382406,1.6436238016962206,8,0.8549995422363281,0.8549995422363281,5.192501068115234,5.480001449584961,-1.6599998474121094,3,-0.014727005932648973,1.1666701987877761,55.43000030517578,4.857086415716356,54.72999954223633,-1.6071525885558584,53.97999954223633,-0.014727005932648973
6324,2017-08-04,55.43999862670898,56.04999923706055,55.09000015258789,55.97000122070313,9179800.0,-0.004310374948839457,1.7826115801170948,-13.249761586878098,36.30331126354623,42.173922269277014,1.2921529938306904,2.1375406951571776,4.715324187785086,3.6740430914791418,21.791851122221548,0.9599990844726562,-0.7077082001364161,-1.8260013580322365,-5.210227583589649,1.5582248675251762,-3.518114470810943,-0.13388824525353016,3.7348022207031306,68.66355396482685,30.316935278280404,1.6921131127787057,8,1.095001220703132,1.095001220703132,5.427501678466804,5.790002822875984,-1.8999977111816335,4,-0.009199104151627724,-2.8749970197649635,55.68000030517578,1.1666701987877761,55.43000030517578,4.857086415716356,54.72999954223633,-0.009199104151627724
6325,2017-08-07,55.63000106811523,55.93000030517578,55.41999816894531,55.599998474121094,7253900.0,0.003427172548931434,-1.61537408179035,-0.056608390853393455,37.85312418843442,39.890689554525125,0.8129688825088124,1.8718129901545026,4.384254376572578,3.5368155134170323,21.235084024366202,0.5100021362304688,-0.8339989390586382,-1.5269989013671932,-4.977235317988189,1.9232375152538026,-3.252117109677691,0.1981193069433047,3.4295037592968782,77.20937742300003,37.73394403677932,1.7251182083104992,8,0.9049987792968821,0.9049987792968821,4.817499160766609,5.600000381469734,-1.3400001525878835,0,-0.008987955966202166,1.7826115801170948,55.43999862670898,-2.8749970197649635,55.68000030517578,1.1666701987877761,55.43000030517578,-0.008987955966202166
6326,2017-08-08,54.52000045776367,55.58000183105469,54.36000061035156,55.54999923706055,11095300.0,-0.01995327321659468,1.238526202325207,-34.33032422124144,34.56578904641498,37.69144624041441,1.4429372580949291,2.8623638395096123,5.324485714817541,4.689520736682518,20.694733877329806,1.2700004577636648,-1.001737433229728,-2.4679994583129883,-6.0917549563743805,1.155756039748404,-4.279877207343688,-0.6561217092822886,4.426514270048436,9.090909090909054,-29.775597989036573,1.8118777490306968,8,2.0149993896484375,2.0149993896484375,5.927499771118164,6.895000457763672,0.00999832153321023,1,-0.0038517806806573907,-1.61537408179035,55.63000106811523,1.7826115801170948,55.43999862670898,-2.8749970197649635,55.68000030517578,-0.0038517806806573907
6327,2017-08-09,53.7400016784668,54.43000030517578,53.29999923706055,54.43000030517578,16717700.0,-0.014306653938881309,2.2753719337236493,0.6699023732630144,32.60342604827555,34.1427343263538,1.7483735139776897,3.44072864809074,5.923440839778486,5.492474221269248,21.249048655462573,1.220001220703125,-1.2212431964888282,-3.007998275756833,-6.829375938235998,0.8133793867223318,-4.9186871069964155,-1.0973094445172507,5.09578275173731,15.602925142645304,-23.66372425552874,1.910688831239583,8,0.9699974060058594,2.7399978637695312,6.534998893737793,7.674999237060547,0.9299964904785156,2,-0.0050241989082753236,1.238526202325207,54.52000045776367,-1.61537408179035,55.63000106811523,1.7826115801170948,55.43999862670898,-0.0050241989082753236
6328,2017-08-10,53.06999969482422,53.75,52.9900016784668,53.52000045776367,13235300.0,-0.01246747232445733,-1.4918108650653192,0.6521763167642457,31.042483917158407,34.093358252979705,1.5761052586978295,3.892070040518526,6.38959761336335,6.181288866173716,22.107949729352555,0.7599983215332031,-1.581593494792024,-3.4125001907348604,-7.485992341336974,0.6609919598672533,-5.449246266035921,-1.3757541154338,5.544353327654143,2.614316345866161,-36.919726657058646,2.036746075301058,8,1.4850006103515625,3.2550010681152344,7.090000152587891,8.26500129699707,1.6199989318847585,3,0.007914113172371895,2.2753719337236493,53.7400016784668,1.238526202325207,54.52000045776367,-1.61537408179035,55.63000106811523,0.007914113172371895
6329,2017-08-11,53.18000030517578,53.4000015258789,53.04999923706055,53.04999923706055,9235000.0,0.0020727456375375652,-4.384606355820191,-0.2888907726868139,31.41322140436442,34.159060271707716,1.49474368013027,3.523233817131839,6.068313873732009,6.0952426925839305,23.084221333317924,0.35000228881835227,-1.9146083171713215,-3.0234996795654325,-7.203175879294697,1.1561765201638323,-5.1133377794300685,-0.9336615797007966,5.096891636661887,6.462541342125307,-33.019686981102126,2.0898380998646324,8,1.375,3.145000457763672,6.780000686645508,7.9550018310546875,1.4399986267089915,4,0.015795414587580048,-1.4918108650653192,53.06999969482422,2.2753719337236493,53.7400016784668,1.238526202325207,54.52000045776367,0.015795414587580048
6330,2017-08-14,53.22000122070313,53.599998474121094,53.18000030517578,53.599998474121094,7426500.0,0.0007521796784093482,1.2105326560523622,-2.9230317791014446,28.731070759988825,33.84489512377254,1.4925582337070438,3.247264609829621,5.786703357165742,6.074083529675008,24.030003773040633,0.4199981689453125,-2.4802310969931014,-2.7279987335205007,-6.98437950027337,1.5283820332323685,-4.856189116896935,-0.5998083501440661,4.739677305332286,8.880290682860501,-25.480904302260672,2.128190383376436,8,1.3349990844726491,3.104999542236321,6.735000610351555,7.915000915527337,1.930000305175767,0,0.006012771279300999,-4.384606355820191,53.18000030517578,-1.4918108650653192,53.06999969482422,2.2753719337236493,53.7400016784668,0.006012771279300999
6331,2017-08-15,53.1500015258789,53.41999816894531,52.88999938964844,53.40999984741211,6674600.0,-0.0013152892374794778,2.7857736481423454,0.6842110546710617,30.025048447254036,33.133174069518965,1.469387514128755,3.0764778653011646,5.618970056511657,6.163347918068347,24.48085407127036,0.529998779296875,-2.335687672633348,-2.5449985504150447,-6.836646944929214,1.7466498440991245,-4.690822747672129,-0.3991743531579601,4.511496389302401,16.88324556232026,-19.092409875909265,2.145824197257085,8,1.3549976348877024,3.1249980926513743,6.689999580383308,7.98500061035157,1.859996795654304,1,0.021448717910071524,1.2105326560523622,53.22000122070313,-4.384606355820191,53.18000030517578,-1.4918108650653192,53.06999969482422,0.021448717910071524
6332,2017-08-16,53.5,53.91999816894531,53.25,53.2599983215332,7667100.0,0.006585107508429333,-4.153865340317209,-0.9230893378522863,22.170703000869878,31.634242008478527,0.9128207269643553,2.4911226822767034,5.033950005429254,5.8195164314780214,24.745601008168745,0.7699966430664134,-2.1672915146879603,-1.9645000457763686,-6.204903718199077,2.2759036266463397,-4.084701881987726,0.1557017904349891,3.779778033138669,59.22343041687653,29.019469295074305,2.120201836211354,8,0.9699993133544922,2.7749996185302734,6.230001449584961,7.635002136230469,1.5900001525878906,2,0.019252313631717533,2.7857736481423454,53.1500015258789,1.2105326560523622,53.22000122070313,-4.384606355820191,53.18000030517578,0.019252313631717533
6333,2017-08-17,53.040000915527344,53.77999877929688,52.9900016784668,53.31999969482422,7451700.0,-0.008598113728460866,-3.1579095307888823,-1.166653421282683,41.637646639746755,32.22694593916748,1.0716492960728345,2.696359551955929,5.270013793576744,6.276364066494651,25.753552679011488,0.7899971008300852,-2.0695142251600274,-2.174999237060547,-6.366752269311213,2.0167537951901195,-4.2708757531858765,-0.07912272093521722,3.888594826132106,14.563272199342242,-17.512591271650493,2.0958765161253323,8,1.3699989318847656,3.2349987030029297,6.542499542236328,8.095001220703125,1.9099998474121094,3,0.03073147106490315,-4.153865340317209,53.5,2.7857736481423454,53.1500015258789,1.2105326560523622,53.22000122070313,0.03073147106490315
6334,2017-08-18,52.70000076293945,53.09000015258789,52.58000183105469,52.91999816894531,10370500.0,-0.006410259176454103,-1.2174068084753493,0.785708446866485,39.43896300754005,32.40315025240143,1.0975233655403258,2.762129437734174,5.418130484129506,6.609287650396595,26.714882412832864,0.5099983215332031,-2.092376149899728,-2.2509994506835938,-6.374037420963951,1.8720385195967637,-4.312518435823769,-0.18948046554341857,3.905507270559113,8.9551686442415,-24.94941427975132,2.061518985140178,8,1.3800010681152344,3.4200000762939453,6.822501182556152,8.435001373291016,2.430000305175774,4,0.037760869733591385,-3.1579095307888823,53.040000915527344,-4.153865340317209,53.5,2.7857736481423454,53.1500015258789,0.037760869733591385
6335,2017-08-21,53.1500015258789,53.52000045776367,52.79999923706055,53.13999938964844,12753200.0,0.00853891378415117,-1.086952675807165,-0.045464791663021926,36.284753611209894,32.59414631515642,0.28914630057227697,2.032796186533467,4.779131080457979,6.151721411292279,27.544367579846522,0.8199996948242188,-2.1286819093938973,-1.5574987411499066,-5.488116458524679,2.373118976224866,-3.522807599837293,0.40781011753747975,3.0529558873752762,42.537406909744625,6.725849947986347,1.9653088586873864,8,0.35499954223633523,2.9699993133544993,6.192500114440925,7.98500061035157,1.8400001525878977,0,0.027657523307692333,-1.2174068084753493,52.70000076293945,-3.1579095307888823,53.040000915527344,-4.153865340317209,53.5,0.027657523307692333
6336,2017-08-22,54.45000076293945,54.7400016784668,53.38999938964844,53.4900016784668,14547600.0,0.024459063024251826,-1.3275828049775065,95.97940503439312,42.29560644347508,33.671055247956375,-1.141910719272765,0.43203697399411567,3.3303566200324184,4.841739708849616,28.866466717150214,1.5900001525878977,-2.1398725329652137,-0.05249958038329794,-3.542254437591481,3.437255276824885,-1.7973770089873895,1.6923778482207936,1.3906610920947742,86.5740307401043,48.24211521975157,1.7448774286040925,8,-0.7899990081787109,1.6700000762939453,4.59999942779541,6.685001373291016,0.049999237060546875,1,0.012855844869260169,-1.086952675807165,53.1500015258789,-1.2174068084753493,52.70000076293945,-3.1579095307888823,53.040000915527344,0.012855844869260169
6337,2017-08-23,54.08000183105469,54.099998474121094,53.6500015258789,53.959999084472656,11838500.0,-0.006795205265389126,4.625101330408748,0.12500298023508094,37.65433915702304,34.405705830163555,-0.8030613182622446,0.524941420774951,3.556141605169465,5.195830868756332,30.013060999909996,0.799999237060554,-2.2061952693703475,-0.22949867248534872,-3.323277807855682,2.8642804628849845,-1.7763882401705118,1.3173908951998143,1.4345940215815887,69.44444935017687,35.336749503991584,1.5468895676851657,8,-0.4200000762939453,2.039999008178711,4.847498893737793,7.055000305175781,-0.37000274658203125,2,0.01719668008488262,-1.3275828049775065,54.45000076293945,-1.086952675807165,53.1500015258789,-1.2174068084753493,52.70000076293945,0.01719668008488262
6338,2017-08-24,53.93999862670898,54.45000076293945,53.77000045776367,54.2599983215332,8716700.0,-0.0025888165607516056,-1.060619371842741,-2.6666030898341235,38.24452310341534,35.16473935228032,-0.58856446953682,0.23931573494778746,3.5682852090530517,5.318152345223474,31.65390644262846,0.6800003051757812,-2.1398258669760963,-0.09150180816651243,-1.9896474522003018,1.806643835867277,-1.0405746301834071,0.8575710138503823,1.2811378237691429,62.962819061478115,31.853662213432962,0.9490728220168956,8,-0.2799968719482351,2.180002212524421,4.837500572204597,7.1950035095214915,-0.12999725341795454,3,0.021320013999953646,4.625101330408748,54.08000183105469,-1.3275828049775065,54.45000076293945,-1.086952675807165,53.1500015258789,0.021320013999953646
6339,2017-08-25,54.36000061035156,54.68999862670898,54.18999862670898,54.61999893188477,8601100.0,0.00778646633918556,1.5000143051966899,0.8124955296473827,40.393346387553464,36.46054775534306,-0.9203673070508458,-0.1605653197295993,3.0284707323464417,4.8846474571460305,30.30805024169289,0.75,-1.9599423844293185,0.3105001449584961,-1.5932073333584285,2.2142076232754206,-0.6413535941999697,1.262353884116962,0.5970223781842137,80.4123407267579,52.85700027915186,0.9518537391584623,8,-0.6999988555908203,1.760000228881836,4.352499008178711,6.775001525878906,-0.3699989318847656,4,0.010853571485713642,-1.060619371842741,53.93999862670898,4.625101330408748,54.08000183105469,-1.3275828049775065,54.45000076293945,0.010853571485713642
6340,2017-08-28,54.4000015258789,54.58000183105469,54.02000045776367,54.540000915527344,6643700.0,0.0007358520065896546,4.0908933277847135,0.5384626670774955,48.91697807377226,38.55965104717842,-0.8665048652743508,-0.17653863351528543,2.8650399923682244,4.8328358469117845,28.940903482000103,0.5600013732910156,-1.679065954256295,0.329500961303701,-1.5802350803092082,2.23923700291661,-0.6253670595027501,1.284368982110152,0.3193193469087703,74.81484621144638,43.068120260747975,0.9548680208064542,8,-0.739999771118157,1.7199993133544993,4.312498092651374,6.73500061035157,-0.4700012207031179,0,0.013419108855889483,1.5000143051966899,54.36000061035156,-1.060619371842741,53.93999862670898,4.625101330408748,54.08000183105469,0.013419108855889483
6341,2017-08-29,54.099998474121094,54.290000915527344,54.0,54.040000915527344,6212400.0,-0.005514761826157066,-3.1428882833787464,-0.42855585831060494,53.55727426041367,42.047047853794396,-0.4666460638426315,0.07783707168336207,3.0110814135019695,5.123953989691344,27.63359869524033,0.40000152587889914,-1.4026556182783523,0.060997962951660156,-1.8235526306275034,1.9455485565308237,-0.8812773338379216,1.003273259741242,0.5900001525878835,43.26905795054886,9.088630432184686,0.9422752967895824,8,-0.43999671936035156,2.0200023651123047,4.652501106262207,7.035003662109375,0.5,1,0.01645107632990861,4.0908933277847135,54.4000015258789,1.5000143051966899,54.36000061035156,-1.060619371842741,53.93999862670898,0.01645107632990861
6342,2017-08-30,54.52000045776367,54.61999893188477,54.040000915527344,54.040000915527344,5596600.0,0.007763437994244837,-1.4166607061965344,8.000317904374365,65.07274479247204,44.650947648541646,-0.8121516297360714,-0.4361995352029453,2.4723513711371865,4.69582243534704,26.87514738903292,0.579998016357429,-1.0724968078458161,0.5264999389648466,-1.2579266975027465,2.3109265754324397,-0.3657133792689464,1.4187132571986396,-1.9399986267089844,81.52190138158721,41.55788825506972,0.8922133182337952,8,-0.8599987030029297,1.6000003814697266,4.232499122619629,6.615001678466797,0.6499977111816406,2,-0.000366846250839048,-3.1428882833787464,54.099998474121094,4.0908933277847135,54.4000015258789,1.5000143051966899,54.36000061035156,-0.000366846250839048
6343,2017-08-31,54.86000061035156,54.9900016784668,54.56999969482422,54.68000030517578,8245300.0,0.006236246326727146,-1.100001907341357,0.37500099341169363,66.66664143723008,47.67624525184054,-0.968704786845052,-0.8862187300575783,2.01190233301314,4.350704958888485,26.63574884069512,0.470001220703125,-0.743498120745528,0.9075000762939425,-0.7466983082751497,2.5616984608630347,0.08040088400939993,1.734599268578485,-2.23919883728027,86.86860124150846,40.904352557868904,0.8270991922845451,8,-0.9650001525878906,1.260000228881836,3.8924989700317383,6.275001525878906,0.15999984741210938,3,-0.020962477453234096,-1.4166607061965344,54.52000045776367,-3.1428882833787464,54.099998474121094,4.0908933277847135,54.4000015258789,-0.020962477453234096
6344,2017-09-01,54.93000030517578,55.15999984741211,54.88000106811523,54.9000015258789,7696300.0,0.0012759696326181125,-6.999999999998579,0.1666596024244874,66.86387193470317,51.073925065562015,-0.7700971544822792,-1.0502311499824941,1.8342908492176377,4.277060728459276,26.161645856192717,0.2999992370605469,-0.3439801940844873,1.0029996871948228,-0.5682967079196288,2.5742960823092744,0.21735148963759343,1.7886478847520522,-2.214430535888667,80.17245064734763,28.29800019838602,0.7856481975572266,9,-0.6550006866455078,-0.5799999237060547,3.8350000381469727,6.2050018310546875,0.48999786376953125,4,-0.02038956718846452,-1.100001907341357,54.86000061035156,-1.4166607061965344,54.52000045776367,-3.1428882833787464,54.099998474121094,-0.02038956718846452
6345,2017-09-05,55.13000106811523,55.20000076293945,54.599998474121094,54.95000076293945,9160500.0,0.003641011502426572,2.7500178814104856,6.000254323497833,69.03842641057373,54.04534950635075,-0.7372256553995484,-1.3593034819347238,1.5171121269617416,4.079331556983924,25.661117641115673,0.6000022888183594,-0.19914414833903038,1.2280004501342674,-0.2418451032301263,2.697846003498661,0.49307767345207054,1.9629232268164643,-2.267765494140612,94.16669580669611,36.30188401615116,0.7349227766821982,9,-0.7049999237060476,-0.7800006866455007,1.5324983596801829,4.010000228881843,0.5099983215332102,1,-0.020678385045556524,-6.999999999998579,54.93000030517578,-1.100001907341357,54.86000061035156,-1.4166607061965344,54.52000045776367,-0.020678385045556524
6346,2017-09-06,54.31000137329102,55.27999877929688,54.13000106811523,55.11999893188477,11372300.0,-0.014873928513280177,1.0353991263309525,-4.499978807273521,57.14285714285724,56.21074039366567,0.06797499334700774,-0.5858815007203972,2.2134699492263223,4.897975403142631,24.64625422954369,1.1499977111816548,-0.012429340415359036,0.41850070953369567,-1.0356732538252302,1.8726746728926216,-0.3085862721457673,1.1455876912131586,-1.260744584199223,21.774267976792284,-34.434923757000035,0.7270869816794643,9,0.2149982452392507,0.03999900817870383,2.3524980545043874,4.829999923706048,1.6599998474121094,2,-0.0069968893114799036,2.7500178814104856,55.13000106811523,-6.999999999998579,54.93000030517578,-1.100001907341357,54.86000061035156,-0.0069968893114799036
6347,2017-09-07,53.47000122070313,54.68000030517578,53.25,54.41999816894531,13801900.0,-0.015466767286825944,-1.057555299412701,1.1728392736040905,53.55371525636619,57.911761743993544,0.9078131795184206,0.2454374608072314,2.9394399227065193,5.722620051504137,23.29711347486222,1.4300003051757812,0.15417108575991278,-0.4079994201660071,-1.873067690550748,1.0570688502187338,-1.140533555358374,0.3245347150263598,1.80999755859375,10.837505073738644,-48.547745119545,0.7325341351923692,9,0.7949981689453054,0.8799991607665945,3.1874990463256765,5.670000076293938,2.25,3,0.021133293952131815,1.0353991263309525,54.31000137329102,2.7500178814104856,55.13000106811523,-6.999999999998579,54.93000030517578,0.021133293952131815
6348,2017-09-08,53.4900016784668,53.77999877929688,53.04999923706055,53.38999938964844,11774500.0,0.0003740500711999495,1.1470685583174614,-0.10526590533095695,56.89353752909287,59.745116315275695,0.9133124202031553,0.2724863491311069,2.796198255634039,5.68291342253417,21.783022956522956,0.7299995422363352,0.19243444283335265,-0.4089990615844741,-1.836870241674184,1.0188721185052358,-1.122934651629329,0.3049365284603809,1.7899971008300852,19.731055234432805,-44.13167458007706,0.7139355900448566,9,0.6749973297119141,0.8599987030029297,3.0524978637695312,5.649999618530273,1.4199981689453125,4,0.03140767316810211,-1.057555299412701,53.47000122070313,1.0353991263309525,54.31000137329102,2.7500178814104856,55.13000106811523,0.03140767316810211
6349,2017-09-11,54.02000045776367,54.13000106811523,53.61000061035156,53.790000915527344,9314100.0,0.009908370960291624,1.3111092273132274,2.299942780850658,57.487070428657155,60.6973487991518,0.3687954794911903,-0.20169613791794205,2.173011017850108,5.125072956534133,20.03990566326169,0.6399993896484304,0.3117558418606379,0.07899971008301065,-1.3086735262479792,1.4666729464140005,-0.6148369080824807,0.772836328248502,1.1707983398437563,43.49782151660748,-22.10973351657166,0.6938366181654935,9,0.14499855041503906,0.2950000762939453,2.5149993896484375,5.120000839233398,0.48999786376953125,0,0.01851166219041156,1.1470685583174614,53.4900016784668,-1.057555299412701,53.47000122070313,1.0353991263309525,54.31000137329102,0.01851166219041156
6350,2017-09-12,53.540000915527344,54.04999923706055,53.33000183105469,53.97999954223633,10339400.0,-0.008885589377431113,1.4827581670974659,-1.9130413149121788,40.88178206422893,59.28896077735349,0.7978806175213506,0.3199080298338757,2.5539349922981813,5.557551134553584,18.527455682447425,0.7199974060058594,0.4294509520973264,-0.41699981689453125,-1.7767688652948053,0.9427692315057428,-1.0968843410946647,0.2628847073056022,1.5651658996582114,21.973173948520323,-39.28932790870492,0.6798845242001355,9,0.6249980926513672,0.7150001525878906,2.9949989318847656,5.600000381469727,1.6699981689453125,1,0.03511388160758777,1.3111092273132274,54.02000045776367,1.1470685583174614,53.4900016784668,-1.057555299412701,53.47000122070313,0.03511388160758777
6351,2017-09-13,54.290000915527344,54.72000122070313,53.4900016784668,53.54999923706055,12787900.0,0.014008217915111976,-1.860474709793623,-1.6818272456932801,51.955294960062986,57.83146635153025,0.0867941407902535,-0.358697664294894,1.7134660859914206,4.755445968141572,16.50271223043498,1.2299995422363352,0.5240397963873704,0.2760002136230497,-1.0360714974192078,1.5880719246653072,-0.3800356418980755,0.9320360691441749,0.7329591965332085,74.25150931630166,13.444653105371515,0.6560358555211278,9,-0.1250019073486328,-0.20999908447265625,2.2449989318847656,4.850000381469727,1.1100006103515554,2,0.02486642938580208,1.4827581670974659,53.540000915527344,1.3111092273132274,54.02000045776367,1.1470685583174614,53.4900016784668,0.02486642938580208
6352,2017-09-14,54.52999877929688,54.709999084472656,54.099998474121094,54.38000106811523,8260800.0,0.004420664205605052,1.3921671291690665,0.20269914994305663,55.393049446660356,56.57884501924473,-0.16945647009496412,-0.5455444648760661,1.3939166390053188,4.456225957528034,14.971577706238758,0.6100006103515625,0.5525842187777315,0.4644981384277429,-0.8434766119244372,1.772472888779923,-0.18948923674835072,1.1184855136038365,0.41404289776367165,88.62262181318975,26.928174251556726,0.6539873751760906,9,-0.36499977111817117,-0.5999984741211009,2.0050010681152273,4.610002517700188,0.040000915527336645,3,0.026407527482890103,-1.860474709793623,54.290000915527344,1.4827581670974659,53.540000915527344,1.3111092273132274,54.02000045776367,0.026407527482890103
6353,2017-09-15,54.66999816894531,54.790000915527344,54.15999984741211,54.43999862670898,10744800.0,0.0025673829595167508,1.6808268876461947,1.5333536786957644,52.98648759893221,55.0369134263813,-0.3791094618841555,-0.5872773299931566,1.1853131880567531,4.259612372397427,13.167698844447978,0.6300010681152344,0.5796488821684207,0.5229976654052706,-0.7173090261556396,1.7633043569661808,-0.09715568037518807,1.1431510111857293,0.1982818105152404,91.78062864160113,31.11323284172549,0.6201533457804557,9,-0.5049991607666016,-0.7399978637695312,0.9250011444091797,4.415002822875977,-0.3999977111816406,4,0.019206202431414354,1.3921671291690665,54.52999877929688,-1.860474709793623,54.290000915527344,1.4827581670974659,53.540000915527344,0.019206202431414354
6354,2017-09-18,54.68999862670898,54.97000122070313,54.56999969482422,54.79999923706055,6348400.0,0.00036583973721482366,-1.2857329700272886,-0.4782644751463847,52.80461305186734,53.23315638652503,-0.4880589786986391,-0.47489622936067377,1.0813418449410577,4.172958936564221,10.94884414118597,0.40000152587891336,0.5085360738584583,0.44349822998046307,-0.6138318146874369,1.500828274648363,-0.08516679235348334,0.9721632523144095,-1.6399993896484304,82.92666474380962,23.055394067245714,0.5286650223339491,9,-0.5249996185302663,-0.759998321533196,0.7500019073486399,4.240003585815437,-0.40999984741209516,0,0.004022695670643062,1.6808268876461947,54.66999816894531,1.3921671291690665,54.52999877929688,-1.860474709793623,54.290000915527344,0.004022695670643062
6355,2017-09-19,54.61999893188477,54.88000106811523,54.56000137329102,54.84000015258789,5187100.0,-0.0012799359404265243,1.133309597680694,1.9999999999998062,55.26316399110122,53.024301591885475,-0.5565367910394627,-0.30474586196722697,1.0722406611866617,4.179373427087931,9.140638375243851,0.31999969482420454,0.3906500363600358,0.2999986648559627,-0.6335169510316874,1.2335142807436128,-0.16675914308785877,0.7667564727997842,-1.5315996551513749,76.35118938689044,13.7858336677524,0.4667578079438247,9,-0.6099987030029368,-0.6899986267089915,0.8200016021728445,4.310003280639641,-0.45999908447266336,1,-0.0020139255309900017,-1.2857329700272886,54.68999862670898,1.6808268876461947,54.66999816894531,1.3921671291690665,54.52999877929688,-0.0020139255309900017
6356,2017-09-20,55.1500015258789,55.18000030517578,54.58000183105469,54.58000183105469,7080000.0,0.009703453027435582,-1.1052589310810992,-2.590893327784765,56.23763528013858,53.322514927860176,-1.067068368774052,-0.8217487603629223,0.4647635584815575,3.6080212687753743,8.44695328460103,0.5999984741210938,0.2709951897200398,0.7950012207031207,-0.2088750645667048,1.7988775059729463,0.29306307806820797,1.2969393633380335,-2.023970210266107,97.22233995959188,35.52416174191933,0.5019381426349118,9,-1.035001754760735,-1.220001220703118,0.28999900817871804,3.780000686645515,-0.24000167846678977,2,0.0010878976778558869,1.133309597680694,54.61999893188477,-1.2857329700272886,54.68999862670898,1.6808268876461947,54.66999816894531,0.0010878976778558869
6357,2017-09-21,55.0099983215332,55.16999816894531,54.86000061035156,55.04999923706055,7178500.0,-0.0025385893104644675,1.2142779291553134,-0.07017708235735119,51.54636742674805,52.72838491648854,-0.7662200157408137,-0.6413843061249977,0.5034357982839879,3.703524967263604,7.7157805896924625,0.30999755859375,0.10716336426597195,0.6084981918334975,-0.42738939083498195,1.644385774501977,0.09055440049925778,1.1264419831677372,-1.8018082463378917,83.33314633845326,23.79361595609857,0.5179437913342398,9,-0.7549972534179688,-1.0799980163574219,0.3800010681152344,3.8700027465820312,-0.12999725341797586,3,0.007089678535638688,-1.1052589310810992,55.1500015258789,1.133309597680694,54.61999893188477,-1.2857329700272886,54.68999862670898,0.007089678535638688
6358,2017-09-22,55.09000015258789,55.20000076293945,54.86000061035156,55.04999923706055,6950000.0,0.0014543143700365135,1.6153643005956748,-1.0,51.64608746637617,52.079386809568426,-0.6653643913889198,-0.6649034030563001,0.32610146843066445,3.5739275866054356,7.312757112989166,0.3400001525878906,0.07354776142076958,0.6309999465942369,-0.424509221376141,1.6865091145646147,0.10324536260905148,1.1587545305794222,-1.8029376681933584,82.81238824118428,24.81359241965076,0.5277545839851888,9,-0.8249988555908203,-1.1599998474121094,0.2824993133544922,3.7900009155273438,0.07999801635742188,4,-0.009439107938344127,1.2142779291553134,55.0099983215332,-1.1052589310810992,55.1500015258789,1.133309597680694,54.61999893188477,-0.009439107938344127
6359,2017-09-25,54.95000076293945,55.22000122070313,54.70000076293945,54.97999954223633,10242700.0,-0.0025412849747806776,1.039208939817764,-0.7499523173755483,48.12499801317982,52.88418858167408,-0.4241781157288784,-0.5042916360323062,0.35288444739084923,3.661576787392903,7.151461941740426,0.520000457763679,0.12766179975590575,0.46150054931640483,-0.6151266143573864,1.538127712990196,-0.07681303252049076,0.9998141311533004,-1.548161981832223,59.09083027483059,5.432931371144143,0.5383135818368968,9,-0.5949993133544922,-1.0200004577636719,0.3924989700317383,3.6699981689453196,-0.1100006103515625,0,-0.012374891642119912,1.6153643005956748,55.09000015258789,1.2142779291553134,55.0099983215332,-1.1052589310810992,55.1500015258789,-0.012374891642119912
6360,2017-09-26,55.13000106811523,55.22000122070313,54.79999923706055,55.06000137329102,8021900.0,0.0032757106947516323,2.360015869140491,-2.33341810783269,59.85575688662286,53.76201768462518,-0.3966278592289356,-0.6606710409583414,0.07328726660126961,3.425909374399062,6.834061871714662,0.42000198364258523,0.17198822178477258,0.6050008773803626,-0.5078801724329765,1.7178819271937016,0.04856035247369306,1.161441402287032,-1.5827092918403238,85.93746274705943,27.079665226070986,0.5564405249066706,9,-0.4700012207031179,-1.0900020599365163,-0.0299997329711843,3.3100013732910227,0.0,1,-0.015418143884454727,1.039208939817764,54.95000076293945,1.6153643005956748,55.09000015258789,1.2142779291553134,55.0099983215332,-0.015418143884454727
6361,2017-09-27,54.9900016784668,55.599998474121094,54.959999084472656,55.25,8671300.0,-0.0025394410835481995,-2.9999523168071334,-3.7142779291560672,71.96530612919936,55.603379538240624,-0.16415366950505472,-0.47492580873958445,0.11387814275111907,3.5069463823432585,6.569902749611423,0.6399993896484375,0.1756877804111312,0.42050132751464986,-0.6920008060554679,1.5330034610847676,-0.135749739270409,0.9767523942997087,-1.3088931466376366,32.22240589329841,-31.358434357893792,0.5562510667850582,9,-0.11000251770019531,-0.6650028228759766,-0.17750072479248047,3.0900001525878906,-0.12000274658202414,2,-0.015093686228776826,2.360015869140491,55.13000106811523,1.039208939817764,54.95000076293945,1.6153643005956748,55.09000015258789,-0.015093686228776826
6362,2017-09-28,54.5,55.08000183105469,54.45000076293945,54.81000137329102,7607500.0,-0.008910741289514745,-2.0731770857562872,1.1923206713910803,62.849837948335846,56.69930735484103,0.3588858600174305,0.014230251142762995,0.49995160012061035,3.9346974511020676,6.624276587352506,0.6300010681152344,0.32279223800227896,-0.068500328063962,-1.1812257441513054,1.0442250880233814,-0.6248630361076337,0.4878623799797097,-0.6270024739416442,4.347768397658102,-62.103789077577986,0.5563627080436709,9,0.5249996185302734,-0.1750011444091797,0.3900012969970703,3.030000686645508,1.529998779296882,3,0.00752293298003881,-2.9999523168071334,54.9900016784668,2.360015869140491,55.13000106811523,1.039208939817764,54.95000076293945,0.00752293298003881
6363,2017-09-29,53.709999084472656,54.47000122070313,53.36000061035156,54.31000137329102,11944400.0,-0.014495429642703561,1.4130396022771816,1.9354826801205718,46.30070512616245,55.97665091865159,1.1157200842220476,0.7522254808829487,1.177280732825416,4.656583259085217,7.505896444225536,1.1399993896484375,0.33266302749507304,-0.8010011672973647,-1.9678391428201394,0.36583680822541,-1.3844201550587485,-0.2175821795359809,1.8899993896484375,15.62494678151641,-51.51056875027112,0.5834189877613871,9,0.7700004577636719,0.6149997711181641,1.180002212524414,3.575002670288086,2.8600006103515625,4,0.021783690254815413,-2.0731770857562872,54.5,-2.9999523168071334,54.9900016784668,2.360015869140491,55.13000106811523,0.021783690254815413
6364,2017-10-02,53.81000137329102,54.040000915527344,53.75,53.86000061035156,5956000.0,0.001861893325693087,-2.4117356670032537,0.08333174388218977,53.543304721502864,55.78555544425177,0.9809167766385158,0.5944934707608382,0.9650575198927598,4.493465335847027,8.310406079419309,0.3300018310546875,0.3031438405645872,-0.6449989318847571,-1.8344521537107852,0.544454289941271,-1.2397255427977711,-0.050272320971743056,1.7451971435546838,20.08933893276962,-50.57949296256545,0.5947266109130145,10,0.6699981689453054,0.5149974822997976,1.0799999237060476,3.1099987030029226,3.4099998474121094,0,0.025274052424189897,1.4130396022771816,53.709999084472656,-2.0731770857562872,54.5,-2.9999523168071334,54.9900016784668,0.025274052424189897
6365,2017-10-03,53.9900016784668,54.34000015258789,53.9000015258789,54.0,6137100.0,0.0033451087266673785,-3.631597968156815,0.199969481956235,45.37039544403999,54.578084351351926,0.7846698458483132,0.34225588093133297,0.6713246111622624,4.2569825051146495,9.003520344419094,0.5299987792968679,0.28284568411549316,-0.4079986572265639,-1.5702028113447923,0.7542054968916645,-0.9891007342856781,0.1731034198325503,1.5212928802490282,28.125074505877024,-40.351854645990514,0.5811020770591159,10,0.48999786376953125,0.33499717712402344,0.8999996185302734,2.799999237060547,3.9199981689453125,1,0.015743627480939715,-2.4117356670032537,53.81000137329102,1.4130396022771816,53.709999084472656,-2.0731770857562872,54.5,0.015743627480939715
6366,2017-10-04,53.93000030517578,54.20000076293945,53.68999862670898,54.11999893188477,5569100.0,-0.001111342312014485,1.9142788634456707,19.003052270126616,40.19614442931837,53.31694846274863,0.7302034741906027,0.39244996040051205,0.5974651809593183,4.265007859037382,9.337446097408288,0.5100021362304759,0.2584732425489733,-0.4489999771118178,-1.6295416035544434,0.7315416493308078,-1.0392707903331342,0.14127083610949853,1.538268374572759,33.13949362147584,-31.4346553088401,0.5902708132213141,10,0.5499992370605469,0.39499855041503906,0.9600009918212891,2.8600006103515625,3.4300003051757812,2,0.022251080217855712,-3.631597968156815,53.9900016784668,-2.4117356670032537,53.81000137329102,1.4130396022771816,53.709999084472656,0.022251080217855712
6367,2017-10-05,54.599998474121094,54.97000122070313,53.91999816894531,54.06000137329102,7994300.0,0.012423477937214322,-1.5609720923525126,-2.842110546710158,49.02507703750928,53.025725081763426,-0.004547533932836245,-0.19874057524323518,-0.18170312246215303,3.538099081931861,8.518455977965369,1.0500030517578196,0.23970941213338648,0.16449832916259766,-0.9384822492867997,1.267478907611995,-0.38699196006210457,0.7159886183872999,0.8261048442395094,77.01847165752054,15.229535100413472,0.5514902892247002,10,-0.11999893188476562,-0.27499961853027344,0.29000282287597656,2.19000244140625,2.44000244140625,3,0.00494506346720236,1.9142788634456707,53.93000030517578,-3.631597968156815,53.9900016784668,-2.4117356670032537,53.81000137329102,0.00494506346720236
6368,2017-10-06,55.16999816894531,55.45000076293945,54.25,54.5099983215332,10576300.0,0.010439555142009338,-1.0339056473851465,1.2222285015930139,55.79708075066427,53.87817871926169,-0.6280525852387626,-0.6708190982555848,-0.906791558375744,2.921430111022296,7.49800887522889,1.2000007629394531,0.1857902028463414,0.6504981994628878,-0.40412468946347957,1.7051210883892551,0.12318675499970055,1.177809643926075,-1.80999755859375,84.0907810149684,23.943907611504343,0.527311444463184,10,-0.6899986267089844,-0.8449993133544922,-0.2799968719482422,1.6200027465820312,1.470001220703125,4,0.015588193563429442,-1.5609720923525126,54.599998474121094,1.9142788634456707,53.93000030517578,-3.631597968156815,53.9900016784668,0.015588193563429442
6369,2017-10-09,55.02000045776367,55.4900016784668,54.959999084472656,55.36999893188477,5822900.0,-0.002718827554104797,-1.2553243295889878,-0.5303008409675569,54.739344632768315,53.30968846883341,-0.5219721506104094,-0.4659522561786815,-0.7395146026249932,3.0274043082178963,6.860769863746591,0.5300025939941406,0.16504643542221942,0.45050048828125,-0.5992203574514718,1.5002213340139718,-0.07435993458511092,0.9753609111476109,-1.6181998443603547,73.88886534141493,15.139388896782421,0.5248604228663617,10,-0.5400009155273438,-0.6950016021728516,-0.012499809265136719,1.7700004577636719,1.9099998474121094,0,0.028171559872130603,-1.0339056473851465,55.16999816894531,-1.5609720923525126,54.599998474121094,1.9142788634456707,53.93000030517578,0.028171559872130603
6370,2017-10-10,55.41999816894531,55.849998474121094,55.08000183105469,55.099998474121094,6573900.0,0.007270041945723005,-3.2778425347038254,-0.9142888283378561,53.30068925636804,51.235842149629924,-0.979514141407634,-0.756679071882516,-1.1165840271152945,2.5838250689968447,6.08959292677098,0.8299980163574219,0.14494779425892546,0.7564983367919922,-0.24042854200155261,1.753425215585537,0.2580348973952198,1.2549617761887646,-1.9346695129394575,80.09257705777331,25.12696512069091,0.4984634393967742,10,-0.8149986267089844,-0.9699993133544922,-1.1074981689453125,1.025003433227539,1.2800025939941406,1,0.03247930550756406,-1.2553243295889878,55.02000045776367,-1.0339056473851465,55.16999816894531,-1.5609720923525126,54.599998474121094,0.03247930550756406
6371,2017-10-11,55.63999938964844,55.79999923706055,55.2599983215332,55.459999084472656,8881900.0,0.003969708191480903,1.160003662109375,0.5625014901175405,57.55396604829572,50.64741193851437,-1.2266078151545514,-0.9173912320241726,-1.334806236942761,2.2964897446889907,6.056961102897988,0.5400009155273438,0.1608582614826588,0.9089996337890653,-0.16154133707821217,1.9795406046563429,0.37372914835542304,1.4442701192227076,-2.0127905445556706,89.11922014159838,36.18283113114539,0.5352704854336395,10,-1.0349998474121094,-1.1900005340576172,-1.2524986267089844,0.7350006103515625,1.6000022888183594,2,0.04079799573444998,-3.2778425347038254,55.41999816894531,-1.2553243295889878,55.02000045776367,-1.0339056473851465,55.16999816894531,0.04079799573444998
6372,2017-10-12,55.97000122070313,56.27000045776367,55.31000137329102,55.66999816894531,7234300.0,0.005931017876971589,1.1333276819395426,1.6666807951511435,59.95475874639793,52.164529007429415,-1.4820105975065516,-1.1952619807523703,-1.6817242970274506,1.9024649118482486,6.210608176505278,0.9599990844726491,0.10836588749594966,1.167001342773446,-0.03254403116875437,2.3665467167156464,0.5672286558023458,1.7667740297445462,-2.209424997868666,85.14855598633542,34.50451730154387,0.5997726869710986,10,-0.990001678466804,-1.3100013732910227,-1.532501220703132,0.4049987792968679,0.9599990844726491,3,0.024834721445999852,1.160003662109375,55.63999938964844,-3.2778425347038254,55.41999816894531,-1.2553243295889878,55.02000045776367,0.024834721445999852
6373,2017-10-13,55.72000122070313,56.43000030517578,55.61000061035156,56.0,6231100.0,-0.004466678480391506,-2.279998779296875,-0.9333197701032043,58.49889643313388,52.71515030872175,-1.0246618979317148,-0.9091791453132743,-1.4599538041719669,2.087615538323803,6.527490468564423,0.8199996948242188,0.013754147996984045,0.8645011901855568,-0.40065076093915053,2.129653141310264,0.23192521462320315,1.4970771657479105,-1.7586710590743309,51.70078266104805,2.037416224107389,0.632575975562354,10,-0.6600017547607493,-0.980001449584968,-1.41250133514405,0.6450004577636648,1.0900001525878906,4,0.023689871965289155,1.1333276819395426,55.97000122070313,1.160003662109375,55.63999938964844,-3.2778425347038254,55.41999816894531,0.023689871965289155
6374,2017-10-16,54.90999984741211,55.79999923706055,54.88999938964844,55.66999816894531,7256900.0,-0.014536994894932986,-1.2750017881410485,2.714291553133584,47.86820673870236,52.99268489701757,-0.04717786021068093,-0.08627406824254535,-0.6804391008627562,2.8155834000266537,6.71421781601592,0.9099998474121094,-0.03433419900337498,0.04349975585937216,-1.2194170369023567,1.306416548621101,-0.5879586405214923,0.6749581522402366,-0.7018026714286094,1.2987302515221624,-41.96785700657461,0.631458396380866,10,0.14999961853027344,-0.029998779296875,-0.6525001525878906,1.2250003814697266,2.3499984741210938,0,0.03150609264330306,-2.279998779296875,55.72000122070313,1.1333276819395426,55.97000122070313,1.160003662109375,55.63999938964844,0.03150609264330306
6375,2017-10-17,54.5099983215332,55.22999954223633,54.290000915527344,54.86000061035156,11227300.0,-0.007284675414140573,-1.3797520920552602,0.46053034447796254,45.571929488704434,53.589994348060465,0.4853856871704494,0.32154998237355414,-0.32232615045150226,3.1142657502272044,6.843260919663854,0.9399986267089844,0.05345381608763944,-0.3510017395019531,-1.6193848880259694,0.9173814090220631,-0.9851933137639577,0.28318983476005144,1.9200019836425781,10.280255549138307,-32.963005803472015,0.6341915742620065,10,0.6650009155273438,0.37000274658203125,-0.26999855041503906,1.6100025177001953,2.6300010681152344,1,0.04439556151456703,-1.2750017881410485,54.90999984741211,-2.279998779296875,55.72000122070313,1.1333276819395426,55.97000122070313,0.04439556151456703
6376,2017-10-18,55.209999084472656,55.43000030517578,54.22000122070313,54.459999084472656,8299500.0,0.01284169481735109,1.033607734523248,-2.1428431297751525,56.305492617245925,54.39892941247565,-0.015592712578538226,-0.3939220357315065,-1.0211609584225698,2.3096008466712235,7.192962159873972,1.2099990844726491,0.12502781508137417,0.3459991455078111,-0.925541866580744,1.6175401575963662,-0.28977136053647,0.9817696515520922,1.177201232910157,44.796301986059774,-3.2278912645026736,0.6357705060442784,10,0.11500167846679688,-0.3149986267089844,-0.9999990463256836,0.9100017547607422,1.5900001525878906,2,0.02698789536632762,-1.3797520920552602,54.5099983215332,-1.2750017881410485,54.90999984741211,-2.279998779296875,55.72000122070313,0.02698789536632762
6377,2017-10-19,55.4000015258789,55.540000915527344,54.9000015258789,55.08000183105469,5720200.0,0.003441449819905573,1.1333367241839942,0.4266662597656155,66.79920763605853,55.62138795529724,-0.08960350732439792,-0.5831043787831547,-1.182620021320929,2.0156152491159744,7.580019423630419,0.6399993896484446,0.23442385474074,0.5165014266967702,-0.7762521126628172,1.8092549660563577,-0.12987534298301995,1.1628781963765604,0.9005108276367295,53.39370108641195,1.2187082249012207,0.6463767696797929,10,-0.07500076293944602,-0.5050010681152273,-1.2775011062622,0.7199993133544993,0.5099983215332102,3,0.03321299822940227,1.033607734523248,55.209999084472656,-1.3797520920552602,54.5099983215332,-1.2750017881410485,54.90999984741211,0.03321299822940227
6378,2017-10-20,54.56999969482422,55.4000015258789,54.18000030517578,55.31000137329102,11741100.0,-0.014981982097364455,1.652170848312233,-2.312507450587776,56.59720083631848,55.82781642235837,0.7222951652612437,0.21707227715681654,-0.31153153183473137,2.730163307727679,8.181491029857797,1.220001220703118,0.35894172165821914,-0.28750038146972656,-1.5836790441811033,1.0086782812416502,-0.9355897128254185,0.36058894988596535,1.6472922133789112,24.07405227080601,-30.831081772523053,0.6480893313556899,10,0.7350006103515625,0.3250007629394531,-0.5225000381469727,1.5500011444091797,2.0900001525878906,4,0.043247216850825776,1.1333367241839942,55.4000015258789,1.033607734523248,55.209999084472656,-1.3797520920552602,54.5099983215332,0.043247216850825776
6379,2017-10-23,54.27000045776367,54.93999862670898,54.18000030517578,54.77000045776367,10111100.0,-0.005497512163061269,-1.2352881778096707,0.6756741431126764,52.380940023666675,55.725622063169325,1.0110405543483125,0.488564499261976,0.02336927320672544,2.909556790840668,8.746860717070728,0.759998321533196,0.40105051255094537,-0.553499603271483,-1.874890835899592,0.767891629356626,-1.214195219585541,0.10719601304257509,1.8250539542578181,6.617655308597651,-49.540336198297325,0.6606956163140553,10,1.0349998474121094,0.625,-0.22250080108642578,1.8500003814697266,3.2399978637695312,0,0.04680303840248046,1.652170848312233,54.56999969482422,1.1333367241839942,55.4000015258789,1.033607734523248,55.209999084472656,0.04680303840248046
6380,2017-10-24,54.27999877929688,54.56000137329102,54.02000045776367,54.36999893188477,7818500.0,0.00018423293622404913,1.2978516179824828,0.18000030517578125,53.001701236668254,55.219814861877374,0.9189666308608508,0.4338655776815088,0.04781874939104824,2.76469338459777,9.407291756828034,0.5400009155273509,0.36685331671826305,-0.5010011672973533,-1.8354973925508915,0.8334950579561848,-1.168249279924126,0.1662469453294193,1.7001523863138672,17.105147581056485,-40.2310176899381,0.6672481126267706,10,0.9450016021728445,0.6150016784667898,-0.232499122619636,1.8400020599365163,3.5400009155273366,1,0.05490050864505425,-1.2352881778096707,54.27000045776367,1.652170848312233,54.56999969482422,1.1333367241839942,55.4000015258789,0.05490050864505425
6381,2017-10-25,54.15999984741211,54.38999938964844,53.65999984741211,54.2400016784668,8281200.0,-0.0022107393991052104,2.8421306242094486,0.8889077268681389,45.83334838500392,53.65076926616693,0.9017818516779244,0.5148934622542782,0.2038379645250643,2.7525504602058817,9.991406933788092,0.7299995422363281,0.3431686159410461,-0.5795000076293917,-1.938035990497987,0.7790359752392035,-1.2587679990636857,0.09976798380490237,1.6633392615708757,26.59572957058302,-27.083746711833083,0.6792679914342973,10,0.8850002288818359,0.7350006103515625,-0.18999958038330078,1.960000991821289,3.1599998474121094,2,0.05502214827607177,1.2978516179824828,54.27999877929688,-1.2352881778096707,54.27000045776367,1.652170848312233,54.56999969482422,0.05502214827607177
6382,2017-10-26,54.90999984741211,55.75,54.5,54.5,12211400.0,0.013847858236946342,-5.097563244912959,-5.124880793438871,47.61906425386029,52.44189902402543,-0.016083140596890644,-0.213775863867383,-0.5119672496814118,1.8751845614026763,10.340721600429761,1.5900001525878906,0.31260754444093664,0.14999999999999858,-1.2056897760837941,1.5056897760837913,-0.5278448880418978,0.8278448880418949,-1.25,59.80860807365103,9.563860805579793,0.6778448880418969,10,-0.18000030517578125,-0.0149993896484375,-0.8874998092651367,1.210000991821289,3.8499984741210938,3,0.034419948914596654,2.8421306242094486,54.15999984741211,1.2978516179824828,54.27999877929688,-1.2352881778096707,54.27000045776367,0.034419948914596654
6383,2017-10-27,54.88000106811523,55.11999893188477,54.68000030517578,54.83000183105469,9922600.0,-0.0005463263409259955,-1.514261424943638,0.12194940406961488,48.68914526556411,52.53311441589896,-0.13160912133906777,-0.09658095189785598,-0.43258783642861687,1.7868883333281786,9.458711007836506,0.4399986267089915,0.23695892776343186,0.06150112152099041,-1.201198877133237,1.3242011201752177,-0.5698488778061233,0.6928511208481041,-1.220001220703118,58.37325988672689,10.660006298815908,0.631349999327114,10,-0.17500114440917258,0.014999389648444605,-0.7875003814697195,1.2399997711181712,4.459999084472663,4,0.018768198965930738,-5.097563244912959,54.90999984741211,2.8421306242094486,54.15999984741211,1.2978516179824828,54.27999877929688,0.018768198965930738
6384,2017-10-30,55.16999816894531,55.22999954223633,54.4000015258789,54.790000915527344,6430900.0,0.005284203629481565,2.319992065429716,7.6000610360886665,47.609944172707216,52.75956049189926,-0.4256037363328531,-0.29456912354800835,-0.657855491861163,1.3992001704318113,8.410102589996285,0.829998016357429,0.11872135595137934,0.2834983825683608,-0.8941402605251199,1.4611370256618414,-0.3053209389783831,0.8723177041151047,-1.4681983184814484,72.24871824356018,27.44850467896775,0.5888193215467409,10,-0.4649982452392578,-0.2749977111816406,-1.0724973678588867,0.9500026702880859,4.11000061035157,0,0.027007462895032308,-1.514261424943638,54.88000106811523,-5.097563244912959,54.90999984741211,2.8421306242094486,54.15999984741211,0.027007462895032308
6385,2017-10-31,54.84000015258789,55.31000137329102,54.70000076293945,55.15999984741211,8857800.0,-0.005981475934562885,-1.0333405388909611,-0.8421105467103017,42.5093706535491,51.2266580514885,-0.04902800335948854,0.10790610847765691,-0.28013514403544804,1.6293948295637648,7.788819747001313,0.6100006103515696,0.007111713864929925,-0.08899955749511435,-1.1892181159991395,1.0112190010089108,-0.6391088367471269,0.46110972175689824,-1.0972362991333071,56.45934062323753,16.551976413731907,0.550109279252012,10,-0.13500022888183594,0.05500030517578125,-0.6974992752075195,1.2800006866455078,4.299999237060547,1,0.048687056191033085,2.319992065429716,55.16999816894531,-1.514261424943638,54.88000106811523,-5.097563244912959,54.90999984741211,0.048687056191033085
6386,2017-11-01,55.13000106811523,55.59000015258789,54.93999862670898,55.099998474121094,7189800.0,0.0052881275477831835,-2.7142701441945034,-0.0937581956464504,42.075469117861815,48.4795759939111,-0.39288618050101576,-0.09231741437142915,-0.559969233856684,1.2546340718972004,7.018054839740658,0.75,0.01928213703821058,0.14100131988524822,-0.8558554038785644,1.1378580436490608,-0.3574270419966581,0.6394296817671545,-1.3470924917297324,54.074101284565145,19.06783117223803,0.4984283618819061,11,-0.4250011444091726,-0.2350006103515554,-0.7800016403198171,0.9899997711181712,3.4799995422363352,2,0.04879373434775358,-1.0333405388909611,54.84000015258789,2.319992065429716,55.16999816894531,-1.514261424943638,54.88000106811523,0.04879373434775358
6387,2017-11-02,54.86999893188477,55.38999938964844,54.77000045776367,55.1500015258789,16879000.0,-0.004716164179086713,-1.5833313465099461,-9.332612841705487,41.99621403966279,46.85724412761602,-0.24135191462136163,0.199160691364888,-0.28068390516450137,1.4334118564745708,7.203814251166625,0.6199989318847656,0.07356435959883356,-0.13250083923339417,-1.114376594832713,0.8493749163659245,-0.6234387170330535,0.3584370385662652,-1.0477485270269895,39.4956259156095,6.328414757892865,0.49093787779965775,11,-0.16499900817871804,0.025001525878899145,-0.2674999237060618,1.2500019073486257,4.200000762939446,3,0.04465100803046962,-2.7142701441945034,55.13000106811523,-1.0333405388909611,54.84000015258789,2.319992065429716,55.16999816894531,0.04465100803046962
6388,2017-11-03,56.02999877929688,56.93999862670898,54.04999923706055,54.15999984741211,28773800.0,0.021140876070585124,-1.7655494532571787,-6.678505742428942,59.89398376394713,47.69202676542496,-1.3102592314032506,-0.9413711766963857,-1.403010270628485,0.20848700439582757,7.928960702441473,2.8899993896484304,0.031042045243481198,0.9844989776611399,-0.09839173883056418,2.067389694152844,0.44305361941528787,1.525944335906992,-2.169193382536257,68.51210935643842,30.020210993382364,0.5414453582458514,11,-0.7299995422363352,-0.8799991607666087,-1.3549995422363352,0.09000205993651633,3.2400016784667898,4,0.04872389080338624,-1.5833313465099461,54.86999893188477,-2.7142701441945034,55.13000106811523,-1.0333405388909611,54.84000015258789,0.04872389080338624
6389,2017-11-06,56.56999969482422,56.68999862670898,55.63000106811523,55.9900016784668,10835700.0,0.009637710642372399,1.5853728885312395,0.3101595441944139,67.75863486436452,49.33168605739121,-1.6647627987038547,-1.432754147140976,-1.911826091613129,-0.3910838766455029,8.64576220732733,1.05999755859375,-0.07630042000428006,1.4469999313354478,0.1677383623122921,2.7262615003586035,0.8073691468238664,2.086630715847029,-2.5860265688656625,87.19726608905032,43.27223063050819,0.6396307845115785,11,-1.2700004577636719,-1.2700004577636719,-2.1675004959106445,-0.4499988555908203,2.920001983642578,0,0.04896589133298357,-1.7655494532571787,56.02999877929688,-1.5833313465099461,54.86999893188477,-2.7142701441945034,55.13000106811523,0.04896589133298357
6390,2017-11-07,57.22000122070313,57.290000915527344,56.33000183105469,56.33000183105469,11167400.0,0.011490216181464508,-1.1573027928746549,1.5344869543484532,67.47827944548243,51.73667839744438,-2.071732542924998,-2.045883185785428,-2.52373602569309,-1.0982787521846902,9.153842364801374,0.9599990844726562,-0.045975189381934456,2.0070013046264705,0.42282761805627445,3.5911749911966666,1.2149144613413725,2.7990881479115686,-3.1700019836425852,97.83951671107354,51.79298636722886,0.7920868432850994,11,-1.5500011444091868,-1.7450008392334055,-2.817502021789558,-1.1000003814697337,2.479999542236321,1,0.03600135467750398,1.5853728885312395,56.56999969482422,-1.7655494532571787,56.02999877929688,-1.5833313465099461,54.86999893188477,0.03600135467750398
6391,2017-11-08,57.90999984741211,58.0099983215332,57.0,57.02999877929688,13533700.0,0.012058696469571695,-1.148935738489946,0.9887659231573555,70.07999882812436,54.23233779458483,-2.4293225742330122,-2.695288254810734,-3.157168375457914,-1.854174125520963,9.87622120699387,1.0099983215332031,0.0659317531048842,2.5834999084472656,0.5964648384798323,4.570534978414699,1.589982373463549,3.5770174434309823,-3.6656005096435536,97.4747854232292,50.194783377217036,0.9935175349837183,11,-1.8800010681152344,-2.075000762939453,-3.507500648498535,-1.789999008178711,0.3800010681152344,2,0.0212398470985542,-1.1573027928746549,57.22000122070313,1.5853728885312395,56.56999969482422,-1.7655494532571787,56.02999877929688,0.0212398470985542
6392,2017-11-09,57.36000061035156,57.65999984741211,56.790000915527344,57.20000076293945,14778900.0,-0.00949748296511388,1.2894759297090284,0.18181778773836557,73.36686692251364,56.97430686757922,-1.6709626138551599,-2.1458323501649232,-2.569367617358182,-1.35733300131713,9.9941171028906,1.1199989318847656,0.17606830797902262,1.9640007019042969,-0.20656269426986285,4.134564098078457,0.878719003817217,3.0492823999913767,-2.8143533538818346,83.5859125894672,31.99201245664357,1.085281698087079,11,-1.3300018310546875,-1.5250015258789062,-2.9575014114379883,-1.239999771118164,0.6699981689453196,3,0.02179218944733452,-1.148935738489946,57.90999984741211,-1.1573027928746549,57.22000122070313,1.5853728885312395,56.56999969482422,0.02179218944733452
6393,2017-11-10,57.040000915527344,57.38999938964844,56.540000915527344,57.36000061035156,7930300.0,-0.005578795178158846,3.473708514867388,-2.0,73.12189657511172,59.80896824562417,-1.131315199662886,-1.81492319125028,-2.2254663385239866,-1.094488564133215,9.82004639177866,0.8499984741210938,0.3547394213262933,1.5780010223388672,-0.7110821506492684,3.8670841953270028,0.43345943584480295,2.7225426088329314,-2.2172055738525387,59.2437594365783,1.8796736929991908,1.1445415864940671,11,-1.0100021362304688,-1.2050018310546875,-2.6375017166137695,-0.9200000762939453,0.9699974060058594,4,0.035589038336503176,1.2894759297090284,57.36000061035156,-1.148935738489946,57.90999984741211,-1.1573027928746549,57.22000122070313,0.035589038336503176
6394,2017-11-13,56.63999938964844,57.13999938964844,56.54999923706055,56.81000137329102,7648200.0,-0.007012649359372958,-2.3714073961046744,0.5312567055289543,68.49531055117015,62.69629490091539,-0.5597266109654626,-1.3477699374688115,-1.8079751270673228,-0.7473633076109323,10.673972404310131,0.5900001525878906,0.47300287462155666,1.0914995193481474,-1.2401078893040562,3.423106928000351,-0.07430418497795443,2.257303223674249,-1.5622278095849609,18.452274177397417,-42.186524389803154,1.1658037043261027,11,-0.6100006103515625,-0.8050003051757812,-2.2375001907348633,-0.5199985504150391,1.0900001525878906,0,0.04643363517754362,3.473708514867388,57.040000915527344,1.2894759297090284,57.36000061035156,-1.148935738489946,57.90999984741211,0.04643363517754362
6395,2017-11-14,56.93000030517578,57.0,56.40999984741211,56.47000122070313,7758200.0,0.005120072716320312,-1.0344768619610112,-2.7058453943676226,71.14504412527822,65.92624767951722,-0.5834383776266279,-1.5253816430135743,-2.0832035304274967,-1.0938811549930492,11.663092666284763,0.5900001525878906,0.6070039654847221,1.260500335693358,-1.095236436668138,3.616237108054854,0.08263194951260999,2.438368721874106,-1.6176505857947276,32.50005960470162,-31.10469048019975,1.1778683861807486,11,-0.9000015258789062,-1.095001220703125,-2.527501106262207,-0.8099994659423828,0.6500015258789062,1,0.04496752783362057,-2.3714073961046744,56.63999938964844,3.473708514867388,57.040000915527344,1.2894759297090284,57.36000061035156,0.04496752783362057
6396,2017-11-15,56.70000076293945,57.06000137329102,56.5099983215332,56.81999969482422,8880500.0,-0.004040041120734306,-1.199995422398234,-0.26086776242681975,64.84246499081439,68.46472000742295,-0.11992548290046301,-1.2416937207230916,-1.81436442813704,-0.9195953048279932,12.974027238439268,0.5500030517578196,0.7346226554632693,0.95600070953369,-1.4325637278600993,3.3445651469274793,-0.23828150916320823,2.150282928230588,-1.1718391553862304,23.2000732421875,-39.19595174822082,1.1942822186968962,11,-0.6700019836425781,-0.8650016784667969,-2.172501564025879,-2.3500003814697266,0.5999984741210938,2,0.05291005219810985,-1.0344768619610112,56.93000030517578,-2.3714073961046744,56.63999938964844,3.473708514867388,57.040000915527344,0.05291005219810985
6397,2017-11-16,57.2400016784668,57.41999816894531,56.75,56.91999816894531,8310200.0,0.009523825542526287,-1.030297951044707,-2.666719649044728,68.04281559616022,69.37014576655774,-0.32227818123257634,-1.7252320785346171,-2.2813702795587574,-1.5018777838480162,14.418029212230405,0.7199974060058594,0.9511039063246329,1.4040016174316392,-1.069023216426885,3.8770264512901633,0.1674892005023736,2.640514034360905,-1.5132931337951732,82.17853568258644,18.477483032078055,1.236512416929262,11,-0.4200019836425781,-1.4050025939941406,-2.7125024795532227,-2.8900012969970703,-0.10000228881835938,3,0.018343801646944158,-1.199995422398234,56.70000076293945,-1.0344768619610112,56.93000030517578,-2.3714073961046744,56.63999938964844,0.018343801646944158
6398,2017-11-17,56.93000030517578,57.43000030517578,56.84000015258789,57.2400016784668,6310800.0,-0.005415816984639221,-1.4081556391153047,-0.9687436670759474,63.414639819592935,68.887479650472,0.14395222127884466,-1.295796161102885,-1.9011158582887973,-1.239902659905752,15.276823106227273,0.5900001525878906,1.1610080040774093,0.9760002136230455,-1.467719800060813,3.419720227306904,-0.24585979321888374,2.1978602204649746,-1.020628578355229,50.9804141562604,-11.158604002845706,1.2218600068419285,11,0.23999977111816406,-1.095001220703125,-2.1100006103515625,-2.5049991607666016,0.3400001525878906,4,0.019321947448173393,-1.030297951044707,57.2400016784668,-1.199995422398234,56.70000076293945,-1.0344768619610112,56.93000030517578,0.019321947448173393
6399,2017-11-20,56.81000137329102,57.04999923706055,56.58000183105469,56.66999816894531,6360100.0,-0.0021078329745564117,-1.9375216069619121,-0.45162123915587105,65.51180572576513,68.66898257050342,0.33701647984489114,-1.0284806833329583,-1.7278958696651188,-1.1560222801939162,16.03030303286873,0.4699974060058594,1.4093812292097496,0.729001235961924,-1.6078972414522141,3.065899713376062,-0.43944800274514506,1.897450474668993,-0.7325795188934592,39.21581827089644,-22.665029099739918,1.1684492387070704,11,0.3999977111816335,-0.9750022888183665,-1.9100017547607493,-2.3050003051757884,1.0,0,0.02112298748871977,-1.4081556391153047,56.93000030517578,-1.030297951044707,57.2400016784668,-1.199995422398234,56.70000076293945,0.02112298748871977
6400,2017-11-21,57.2599983215332,57.56000137329102,56.88000106811523,56.959999084472656,6284300.0,0.007921086734099969,-1.9565534685076622,2.142802648429089,66.35942054122992,68.2555849830707,-0.1192507125838489,-1.3109918397839522,-2.102871267044989,-1.6390894077288607,16.810370388006685,0.75,1.4764775078256918,1.0299982070922837,-1.2010086370503643,3.261005051234932,-0.08550521497904384,2.1455016291636113,-1.0279703497647859,71.42836382660205,8.206410165815527,1.1155034220713258,11,-0.22499847412109375,-1.4249992370605469,-2.2899980545043945,-2.7549972534179688,0.17000198364257812,1,0.0082081948040571,-1.9375216069619121,56.81000137329102,-1.4081556391153047,56.93000030517578,-1.030297951044707,57.2400016784668,0.0082081948040571
6401,2017-11-22,57.13999938964844,57.18000030517578,56.79999923706055,57.06999969482422,7308500.0,-0.0020956852148498184,4.066629367783937,0.23333290947700366,67.81790297013458,67.63903343280636,-0.13406067655023435,-1.007971084414379,-1.9318768413330716,-1.5522361272125949,17.181638625466288,0.45999908447265625,1.4484123064193497,0.7609992980957045,-1.2776683535154163,2.7996669497068254,-0.2583345277098559,1.780333123901265,-0.7657337898988388,57.14263471142539,-8.705432106058296,1.019333825805561,11,-0.154998779296875,-1.3050003051757812,-2.112499237060547,-2.634998321533203,0.49000167846678977,2,0.0077004278282502,-1.9565534685076622,57.2599983215332,-1.9375216069619121,56.81000137329102,-1.4081556391153047,56.93000030517578,0.0077004278282502
6402,2017-11-24,56.79999923706055,57.18999862670898,56.709999084472656,57.18999862670898,3479000.0,-0.005950300248856566,1.4615399663524145,-5.5714441416892715,56.93694201453156,65.84070514829745,0.1320343267524322,-0.5471706762639954,-1.5515176419800554,-1.242745373461588,18.48980239194502,0.479999542236321,1.3655143174184374,0.32649917602539347,-1.5974474912946377,2.2504458433454246,-0.6354741576346257,1.2884725096854126,-0.29487501956825923,22.44872538448647,-41.283496380634176,0.9619733336600161,11,0.18500137329101562,-0.9650001525878906,-1.6899986267089844,-2.2949981689453125,1.9099998474121094,4,0.008802817019648135,4.066629367783937,57.13999938964844,-1.9565534685076622,57.2599983215332,-1.9375216069619121,56.81000137329102,0.008802817019648135
6403,2017-11-27,55.90999984741211,56.91999816894531,55.75,56.83000183105469,10580300.0,-0.015669003549347527,1.127279726172765,2.3589831370554832,44.40677878432661,63.16420161864817,0.9441766257857438,0.4468609165110067,-0.6351822493943899,-0.3833115901237676,19.35052241689228,1.1699981689453125,1.1678496908097244,-0.6150001525878892,-2.4101814086371363,1.1801811034613578,-1.5125907806125127,0.2825904754367343,2.0999984741210938,8.839763868310815,-49.779348841833595,0.8975906280246249,11,0.7450008392333984,-0.07500076293945312,-0.7999992370605469,-1.404998779296875,3.020000457763672,0,0.021999634154770353,1.4615399663524145,56.79999923706055,4.066629367783937,57.13999938964844,-1.9565534685076622,57.2599983215332,0.021999634154770353
6404,2017-11-28,56.65999984741211,56.72000122070313,55.90999984741211,56.02999877929688,9734400.0,0.01341441606236593,1.1599926758184806,-0.6847822932086018,45.33331892224554,60.29623215164454,0.22049997379178166,-0.19582865782754055,-1.3502329627799696,-1.1668518755148085,20.59852105909575,0.8100013732910227,0.9985635978486016,0.06049976348877095,-1.6177762643309634,1.7387757913085053,-0.7786382504210962,0.8996377773986381,1.3047985076904283,50.276196517879335,-3.242100236584257,0.8391380139098676,11,-0.0049991607666015625,-0.8250007629394531,-1.5599994659423828,-2.154998779296875,2.950000762939453,1,0.01076598326851963,1.127279726172765,55.90999984741211,1.4615399663524145,56.79999923706055,4.066629367783937,57.13999938964844,0.01076598326851963
6405,2017-11-29,57.5099983215332,57.68000030517578,56.70000076293945,56.709999084472656,10017900.0,0.015001738023476374,-1.3902547951450754,1.2698379059164182,46.75323227681838,58.28631740564498,-0.6018663896628098,-0.8806951229579241,-2.152427870534609,-2.042116006071126,22.17818850720964,1.0200004577636719,0.8672474216160424,0.7769983291625948,-0.7277745715276822,2.281771229852872,0.024611878817452748,1.5293847795077369,0.41050406646728277,91.19160845795335,41.4475801150246,0.7523864503451402,11,-0.7949981689453125,-1.6749992370605469,-2.4099979400634766,-3.0049972534179688,1.8000030517578196,2,0.005216537306791835,1.1599926758184806,56.65999984741211,1.127279726172765,55.90999984741211,1.4615399663524145,56.79999923706055,0.005216537306791835
6406,2017-11-30,57.81999969482422,58.13999938964844,57.47000122070313,57.63999938964844,11509200.0,0.0053903909292054575,-1.5769326701586475,0.2250005960470162,53.885128604310104,56.71324107321719,-0.8228163521181813,-1.0317330704008327,-2.427124010241428,-2.3772739406905004,23.653726765054426,0.6699981689453054,0.7968725046345071,0.9524997711181626,-0.4244365851668235,2.3294361274031488,0.2640315929756696,1.6409679492606557,-2.0699996948242188,86.61088801067477,39.4478642565406,0.6884681781424934,11,-0.875,-1.9200000762939453,-2.7599992752075195,-3.3149986267089844,1.3600006103515625,3,-0.0067450603892574845,-1.3902547951450754,57.5099983215332,1.1599926758184806,56.65999984741211,1.127279726172765,55.90999984741211,-0.0067450603892574845
6407,2017-12-01,57.31999969482422,57.709999084472656,56.459999084472656,57.5,12756400.0,-0.008647526852974985,3.166677263074908,-1.0,52.29507253554862,55.477733597212264,-0.3467385304037265,-0.3570818566553129,-1.8923874906506484,-1.9158123374427305,24.963959649626467,1.3600006103515625,0.665875791540131,0.32999973297118856,-0.6877791549790757,1.3477786209214528,-0.17888971100394002,0.8388891769463171,-1.5221997070312483,65.69038057600348,19.22701708995207,0.5088894439751306,12,-0.375,-1.2250003814697266,-2.34999942779541,-2.8149986267089844,2.5,4,0.00540825846024906,-1.5769326701586475,57.81999969482422,-1.3902547951450754,57.5099983215332,1.1599926758184806,56.65999984741211,0.00540825846024906
6408,2017-12-04,58.7599983215332,59.18999862670898,57.5,57.540000915527344,13302100.0,0.025122097599016735,-1.5999994131231423,-6.777751875556309,64.84594009639332,55.40374852728206,-1.6761144321795598,-1.6675661270323587,-3.2827795888470916,-3.3838123471949544,25.18749360197394,1.8699989318847585,0.6481675212161235,1.6334983825683622,0.44062057920655917,2.8263761859301653,1.0370594808874642,2.22993728424926,-2.915354345703122,86.89022971929418,35.36002621101056,0.5964389016809001,12,-1.289999008178711,-2.1399993896484375,-3.947498321533203,-4.254997253417969,1.2400016784667969,0,-0.00085090603282445,3.166677263074908,57.31999969482422,-1.5769326701586475,57.81999969482422,-1.3902547951450754,57.5099983215332,-0.00085090603282445
6409,2017-12-05,59.34000015258789,59.68000030517578,58.90999984741211,59.25,11295600.0,0.009870691756676653,1.0,0.07377077372856182,66.21804162694093,55.388039759027734,-2.078020994906211,-2.1390778300258546,-3.8008991510039323,-3.9947946271707266,25.542555494905756,0.9200019836425781,0.5722452070154063,2.075000190734862,0.5556309689500338,3.59436941251969,1.3153155798424478,2.834684801627276,-3.3615419907226567,89.44099305298873,34.03698705424407,0.7596846108924155,12,-1.625,-2.4750003814697266,-4.539999961853027,-4.834999084472656,1.0600013732910085,1,-0.006909333440475729,-1.5999994131231423,58.7599983215332,3.166677263074908,57.31999969482422,-1.5769326701586475,57.81999969482422,-0.006909333440475729
6410,2017-12-06,59.27999877929688,59.83000183105469,59.22999954223633,59.38000106811523,8458200.0,-0.0010111454859574875,-5.0,-1.1111346585850157,67.76858548785847,55.38256003877484,-1.9012903588396952,-2.0204217049819135,-3.68423968732008,-3.959571309582074,25.447439773233416,0.6000022888183594,0.5591728320827798,1.91199893951417,0.14616475149256303,3.677833127535777,1.0290818455033701,2.79491603352497,-3.0794480888330185,83.67944796734552,23.202107143608174,0.882917094010802,12,-1.4899978637695384,-2.339998245239265,-4.479998588562019,-4.774997711181648,1.2800025939941406,2,0.005566832622303064,1.0,59.34000015258789,-1.5999994131231423,58.7599983215332,3.166677263074908,57.31999969482422,0.005566832622303064
6411,2017-12-07,59.13999938964844,59.27999877929688,58.7599983215332,59.11999893188477,6033800.0,-0.002361663166857819,2.4666785346437803,-0.19999999999995738,63.848386287769586,56.15049829135684,-1.6178950860358015,-1.8799343038926963,-3.483527556053552,-3.843499515270601,24.60848184977956,0.520000457763679,0.5457969519970547,1.7104995727539034,-0.21341544647626165,3.6344145919840685,0.7485420631388209,2.672457082368986,-2.6490926079373054,79.52516679382315,20.892639729183443,0.9619575096150831,12,-1.3499984741210938,-2.1999988555908203,-4.339999198913574,-4.634998321533203,1.5200004577636719,3,0.0028745685728286396,-5.0,59.27999877929688,1.0,59.34000015258789,-1.5999994131231423,58.7599983215332,0.0028745685728286396
6412,2017-12-08,58.61000061035156,58.849998474121094,58.099998474121094,58.52000045776367,9950500.0,-0.008961765045091385,1.6315979681570862,4.499904634752696,61.864418651514214,58.090236054377684,-0.8986496793443308,-1.3191190104873982,-2.8819262665987964,-3.3391564755221737,23.760954688120826,1.0400009155273438,0.480762398477836,1.1180007934570284,-0.8763338002007117,3.1123353871147685,0.12083349662815834,2.1151680902858985,-1.8519662246929443,47.63947373591183,-11.466897817880401,0.9971672968288693,12,-0.7399997711181641,-1.6700000762939453,-3.810000419616699,-3.9950008392333984,2.479999542236328,4,0.009725297541176792,2.4666785346437803,59.13999938964844,-5.0,59.27999877929688,1.0,59.34000015258789,0.009725297541176792
6413,2017-12-11,59.06999969482422,59.349998474121094,58.290000915527344,58.38999938964844,10286600.0,0.007848474316368037,-1.4090928794985391,7.555546136565931,65.22911078927788,60.30087959515905,-0.9647136989515488,-1.7067435682490242,-3.238033335530247,-3.821119488308298,23.36070161960912,1.05999755859375,0.4304403520264799,1.4764999389648423,-0.6247400756404033,3.577739953570088,0.42587993166222304,2.5271199462674616,-2.0662079135339155,56.06932592445592,-5.323675384324083,1.0506200073026228,12,-0.9249992370605469,-2.1299991607666016,-4.2699995040893555,-4.329999923706055,2.1899986267089844,0,0.012696800471893699,1.6315979681570862,58.61000061035156,2.4666785346437803,59.13999938964844,-5.0,59.27999877929688,0.012696800471893699
6414,2017-12-12,59.27000045776367,59.36000061035156,58.86999893188477,58.9900016784668,6042900.0,0.0033858263750250472,1.1304463204683486,0.4117627259365639,64.01675487823823,62.219048773094585,-0.8443431031568451,-1.7914577153716849,-3.3328998941835977,-4.041345821765688,22.941579029144936,0.49000167846678977,0.5124621189449314,1.5450006484985366,-0.6327766814439286,3.722777978441002,0.45611198352730753,2.6338893134697656,-2.0401118724922185,67.6300412339309,7.1963622592272,1.0888886649712315,12,-1.125,-1.539999008178711,-4.045001029968262,-4.275001525878906,2.1399993896484375,1,0.012316509812692278,-1.4090928794985391,59.06999969482422,1.6315979681570862,58.61000061035156,2.4666785346437803,59.13999938964844,0.012316509812692278
6415,2017-12-13,59.4900016784668,59.88999938964844,59.29999923706055,59.43999862670898,7726300.0,0.0037118477982787113,-2.575738660008323,0.17858310626705534,66.16232559042538,63.583181771551835,-0.8425471434556613,-1.9076422498968952,-3.4488456732874866,-4.2811373511747775,22.85252558435901,0.6199989318847656,0.7762950347285198,1.6370018005371065,-0.6425835266925901,3.916587127766803,0.4972091369222582,2.776794464151955,-2.052104033532686,77.65377058124022,16.10964913506487,1.1397926636148499,12,-1.31500244140625,-1.6700019836425781,-4.19000244140625,-4.495002746582031,2.1999969482421804,2,0.015296685522560471,1.1304463204683486,59.27000045776367,-1.4090928794985391,59.06999969482422,1.6315979681570862,58.61000061035156,0.015296685522560471
6416,2017-12-14,59.70000076293945,60.04999923706055,59.43999862670898,59.72999954223633,8945900.0,0.0035299895536675674,-1.2181717297821852,-0.5999389685687276,70.30813567073497,65.58463323101698,-0.8468820051385464,-1.9830364059792913,-3.5482693911203285,-4.518369094376226,22.745269297535884,0.6100006103515696,1.0095886690833922,1.6970008850097642,-0.6567385503136336,4.050740320333162,0.5201311673480689,2.8738706026714596,-2.016892943533911,82.05136732390288,14.919093469270777,1.1768697176616985,12,-0.9250011444091797,-1.8000011444091797,-4.127500534057617,-4.530000686645508,1.1300010681152344,3,0.014405370173553589,-2.575738660008323,59.4900016784668,1.1304463204683486,59.27000045776367,-1.4090928794985391,59.06999969482422,0.014405370173553589
6417,2017-12-15,58.290000915527344,59.36999893188477,58.15999984741211,59.25,22595000.0,-0.023618087594521553,1.0166702694454568,32.00127161749746,65.53525532327069,65.66122381178114,0.7992300019997458,-0.5168385154659063,-2.0633980220687818,-3.134337486883801,21.799638671035154,1.5400009155273438,1.1540328292493243,0.23450107574463175,-2.0942891110912925,2.563291262580556,-0.9298940176733268,1.3988961691625903,-0.3228661260031984,6.878365613621501,-64.83389567499754,1.1643950934179614,12,0.7849979400634766,-0.3900012969970703,-2.357501983642578,-2.7600021362304688,2.259998321533203,4,0.040658756127304185,-1.2181717297821852,59.70000076293945,-2.575738660008323,59.4900016784668,1.1304463204683486,59.27000045776367,0.040658756127304185
6418,2017-12-18,58.02999877929688,58.790000915527344,57.88999938964844,58.43999862670898,8751600.0,-0.004460492917254366,-1.6087052670569828,0.42708358168624194,59.55368586375742,64.9207398380941,1.0558230703543856,-0.17939980057965244,-1.7483775283419831,-2.9269878989462583,20.700495871011864,0.9000015258789062,1.2260604133135047,-0.080500984191886,-2.3485353294007254,2.1875333610169534,-1.2145181567963093,1.0535161884125372,2.0200004577636648,6.481453682331392,-65.13569824571262,1.1340171726044215,12,0.9400005340576101,-0.12999916076660867,-2.0974998474121165,-2.500000000000007,-0.03999710083008523,0,0.0527313706300252,1.0166702694454568,58.290000915527344,-1.2181717297821852,59.70000076293945,-2.575738660008323,59.4900016784668,0.0527313706300252
6419,2017-12-19,58.0099983215332,58.58000183105469,57.93000030517578,58.13000106811523,7945700.0,-0.00034465721496468316,-3.6428882833787464,0.29268973473887205,53.94321519812949,63.38458758367976,0.9692495166601063,-0.06839577572630162,-1.6676211464235493,-2.8724715122580022,19.976671508998688,0.6500015258789062,1.357135529321063,-0.16050128936767294,-2.3456525596034368,2.024649980868091,-1.2530769244855549,0.932074345750209,1.9968009185791047,5.555506498231287,-60.95895243484801,1.0925756351178812,12,0.9600009918212891,-0.10999870300292969,-2.0774993896484375,-2.479999542236328,-0.9899978637695312,1,0.056024824927354056,-1.6087052670569828,58.02999877929688,1.0166702694454568,58.290000915527344,-1.2181717297821852,59.70000076293945,0.056024824927354056
6420,2017-12-20,57.72999954223633,58.290000915527344,57.68999862670898,58.22000122070313,7188700.0,-0.004826733104609349,-1.105258226645134,4.083253862292882,49.28684522186601,61.76663857635714,1.1245135288153634,0.26205542809223914,-1.3417624923611413,-2.558915220467455,18.638065272474503,0.6000022888183665,1.2642196400004906,-0.4640001296997056,-2.617806625713669,1.689806366314258,-1.540903377706691,0.6129031183072797,2.234463700866705,1.6949536094141904,-59.70482530503023,1.076903248006983,12,1.1399993896484375,0.1700000762939453,-1.7975006103515625,-2.200000762939453,-0.5400009155273509,2,0.06374502571203777,-3.6428882833787464,58.0099983215332,-1.6087052670569828,58.02999877929688,1.0166702694454568,58.290000915527344,0.06374502571203777
6421,2017-12-21,57.58000183105469,58.1500015258789,57.4900016784668,57.93999862670898,5974500.0,-0.002598262816058017,-1.4444570031859694,0.7346848214493992,52.1812263101503,60.69072831620559,1.1509937387760232,0.4708477905686479,-1.1537947436450082,-2.387866905212306,17.341398137877746,0.6599998474121023,1.097281828899213,-0.635997962951663,-2.753150377817306,1.48115445191398,-1.6945741703844845,0.42257824448115855,2.2934828273925802,4.787249152851878,-53.753612009583584,1.0585762074328222,12,1.1899986267089844,0.31999778747558594,-1.6475028991699219,-2.0500030517578125,-0.7700004577636648,3,0.07137889310447432,-1.105258226645134,57.72999954223633,-3.6428882833787464,58.0099983215332,-1.6087052670569828,58.02999877929688,0.07137889310447432
6422,2017-12-22,57.29999923706055,57.90999984741211,57.11999893188477,57.56999969482422,7148700.0,-0.004862844478812245,-1.5079351623665955,0.7500079473567239,34.79168587259555,57.308792214352,1.369665790329627,0.8329347552556499,-0.8489314797936416,-2.099405214966488,16.261545665233324,0.7900009155273366,0.9037805478629792,-0.9410005569458022,-2.998724777380069,1.1167236634884645,-1.9698626671629356,0.08786155327133116,2.4304764425878957,10.778448585022725,-42.351526265461224,1.0288621102171318,12,1.2849998474121094,0.6000003814697266,-1.3675003051757812,-1.7700004577636719,-1.2999992370605469,4,0.061605630732905814,-1.4444570031859694,57.58000183105469,-1.105258226645134,57.72999954223633,-3.6428882833787464,58.0099983215332,0.061605630732905814
6423,2017-12-26,57.13999938964844,57.58000183105469,57.04999923706055,57.27000045776367,5546200.0,-0.002792318491142698,-2.419356426505876,0.4814846211446898,24.885842163890857,52.96091302386896,1.3713126483907345,1.1487023923670705,-0.6573581212980031,-1.9357825713746877,16.632488628077244,0.5300025939941406,0.7449056345637359,-1.1625003814697266,-2.9872186028685093,0.6622178399290561,-2.074859492169118,-0.2501412707703352,2.381638150178908,5.88235294117647,-40.89250799512467,0.9123591106993927,12,1.4099998474121094,0.7600002288818359,-0.8125,-1.6100006103515625,-1.3699989318847656,1,0.05967798186623474,-1.5079351623665955,57.29999923706055,-1.4444570031859694,57.58000183105469,-1.105258226645134,57.72999954223633,0.05967798186623474
6424,2017-12-27,57.27000045776367,57.6500015258789,57.18000030517578,57.18999862670898,4812200.0,0.0022751324729413103,-8.400167849240722,-0.6153936441797547,27.415753068259022,48.65573829918381,1.0368082035697128,1.124392389463516,-0.7275113167960541,-2.057535971605084,16.994689706514677,0.5100021362304616,0.6317561765518747,-1.0629993438720717,-2.789890532113276,0.6638918443691324,-1.9264449379926702,-0.19955374975147322,2.0044732517869903,17.742009912046736,-23.358189620757006,0.8634455941206004,12,1.279998779296875,0.6299991607666016,-0.7675008773803711,-1.7400016784667969,-2.5800018310546946,2,0.012572048453782125,-2.419356426505876,57.13999938964844,-1.5079351623665955,57.29999923706055,-1.4444570031859694,57.58000183105469,0.012572048453782125
6425,2017-12-28,57.81000137329102,58.0,57.29999923706055,57.47000122070313,5044500.0,0.00942903634033665,-1.0588132997491984,4.2499046347507194,36.288686714398956,44.87579952625759,0.2608713919972132,0.6408774584356323,-1.1872603507708916,-2.5890992055535023,16.200063927645317,0.7299995422363281,0.45065808952186615,-0.5379985809326087,-2.239819488967427,1.16382232710221,-1.388909034950018,0.3129118730848006,1.2420248890106294,69.09095953308312,31.494208274364198,0.8509104540174095,12,0.3999977111816335,0.08999824523925071,-1.2875022888183665,-2.2800025939941477,-2.2000007629394602,3,-0.013665471315701172,-8.400167849240722,57.27000045776367,-2.419356426505876,57.13999938964844,-1.5079351623665955,57.29999923706055,-0.013665471315701172
6426,2017-12-29,57.43000030517578,57.97000122070313,57.41999816894531,57.7400016784668,5365600.0,-0.0065732755420899736,-2.3332948016969763,-0.9117683357829662,37.446817490451124,41.754861989277636,0.31850450069187275,1.0436722846590527,-0.7523349961295551,-2.185060937695063,14.940897370706132,0.5500030517578196,0.24578473254889843,-0.8984996795654325,-2.634390624472303,0.8373912653414379,-1.7664451520188678,-0.0305542071119973,1.4218232546017617,40.000080309351624,3.5219105536972464,0.8679454724534358,12,0.48999977111816406,0.4699993133544922,-0.9950008392333984,-1.760000228881836,-2.970001220703125,4,-0.004179029726475103,-1.0588132997491984,57.81000137329102,-8.400167849240722,57.27000045776367,-2.419356426505876,57.13999938964844,-0.004179029726475103
6427,2018-01-02,57.63000106811523,58.209999084472656,57.47999954223633,57.95000076293945,7216000.0,0.003482513701491774,-1.3548268012059312,1.0322525072294575,33.78382209789147,38.891543793070305,0.016804431366843176,0.9149993325009049,-0.9000803101110009,-2.3471631193000704,15.043832052947149,0.779998779296875,-0.010851956077900127,-0.7139989852905373,-2.4172021829272055,0.9892042123461309,-1.5656005841088714,0.1376026135277968,1.041640059390616,50.00016442662729,15.339194716876847,0.8516015988183331,1,0.18499946594238992,0.26999855041504617,-1.220001220703118,-1.960000991821282,-3.8600006103515554,1,-0.014228694770541672,-2.3332948016969763,57.43000030517578,-1.0588132997491984,57.81000137329102,-8.400167849240722,57.27000045776367,-0.014228694770541672
6428,2018-01-03,58.709999084472656,58.959999084472656,57.79999923706055,57.93000030517578,7478400.0,0.01874020469097215,-1.2307669735539009,-2.4374985098824054,44.73683267042257,37.86861240110287,-1.0690094579300649,-0.17806610271381373,-1.8874382785021595,-3.371899643344662,14.192241479012397,1.329998016357429,-0.31318030603743097,0.3684989929199247,-1.3322782977736694,2.069276283613519,-0.4818896524268723,1.2188876382667218,-1.6599998474121094,85.95504654791092,53.17326374242527,0.850388645346796,1,-0.7049999237060547,-0.8099994659423828,-2.299999237060547,-3.0249996185302734,-4.129997253417969,2,-0.046159072163729276,-1.3548268012059312,57.63000106811523,-2.3332948016969763,57.43000030517578,-1.0588132997491984,57.81000137329102,-0.046159072163729276
6429,2018-01-04,58.93000030517578,59.40999984741211,58.72999954223633,58.9900016784668,5775900.0,0.003747253008581808,-1.9565044324844303,-0.07692495794045151,44.73683267042257,37.36305545094249,-1.2793183331553948,-0.4536154995291568,-2.0006616289932992,-3.536555445889711,13.104534031229765,0.7000007629394531,-0.48774438130686093,0.6090002059936523,-1.0504848917249845,2.268485303712289,-0.22074234286566963,1.4387427548529743,-1.8418010711669908,77.25121310953782,48.073978782864685,0.8297425488593192,1,-0.7000007629394531,-0.9500007629394531,-2.685000419616699,-3.2450008392333984,-3.549999237060554,3,-0.05362293960712183,-1.2307669735539009,58.709999084472656,-1.3548268012059312,57.63000106811523,-2.3332948016969763,57.43000030517578,-0.05362293960712183
6430,2018-01-05,59.61000061035156,59.68999862670898,59.06999969482422,59.25,6047700.0,0.011539119322150349,1.3846266707748665,-5.999872846334796,49.2227972447235,37.03434111033951,-1.8602174647727523,-1.1674827206869907,-2.5641031977265527,-4.157332987257078,11.945670478523123,0.759998321533196,-0.5682659199159588,1.2725004196166978,-0.4330558279257062,2.978056667159102,0.4197222958454958,2.1252785433879,-2.4289293518066373,96.47585902091727,70.93052659150399,0.8527781237712027,1,-1.2400016784667969,-1.355001449584961,-3.3650007247924805,-3.9250011444091797,-3.94000244140625,4,-0.08253651959849506,-1.9565044324844303,58.93000030517578,-1.2307669735539009,58.709999084472656,-1.3548268012059312,57.63000106811523,-0.08253651959849506
6431,2018-01-08,59.31000137329102,59.66999816894531,58.56000137329102,59.47999954223633,6335800.0,-0.005032699781728267,3.0363855789371215,-0.47221633535368684,60.897431194904016,39.934979479484895,-1.4404939997058008,-0.9002506601478686,-2.1447595368229884,-3.7981365305835695,11.067877409442076,1.1099967956542898,-0.6005910425537948,0.9640010833740291,-0.7599899161974193,2.6879920829454775,0.10200558358830136,1.8259965831597569,-1.9783944726562552,82.80554702091067,52.631149059126386,0.8619954997857256,1,-0.9400024414062571,-1.0550022125244212,-3.0350017547607493,-3.62500190734864,-3.319999694824226,0,-0.06238409504751208,1.3846266707748665,59.61000061035156,-1.9565044324844303,58.93000030517578,-1.2307669735539009,58.709999084472656,-0.06238409504751208
6432,2018-01-09,59.18000030517578,59.47000122070313,58.86000061035156,59.20000076293945,5233400.0,-0.0021918911668376007,1.1785682658837175,0.11765101875954176,62.637370929175646,44.12959378673876,-1.1351423652002026,-0.7645563319080253,-1.9186424859712048,-3.614681688548032,10.89718274598764,0.6100006103515696,-0.5755586004788142,0.8055000305175781,-0.9553193639703608,2.566319425005517,-0.07490966672639132,1.6859097277615476,-1.706889900976563,73.01595310948414,38.198619490032684,0.8804096972439712,1,-0.7450008392333984,-0.9250011444091797,-2.757500648498535,-3.4300003051757812,-2.5999984741210938,1,-0.07975669476788294,3.0363855789371215,59.31000137329102,1.3846266707748665,59.61000061035156,-1.9565044324844303,58.93000030517578,-0.07975669476788294
6433,2018-01-10,59.81999969482422,60.13000106811523,58.86000061035156,60.0,8656500.0,0.010814453976818683,4.77269732279111,8.999809269502194,67.50484215497104,48.583937018595655,-1.5142439560640497,-1.4181984336729556,-2.4521402424282996,-4.18961819198293,10.542548633502967,1.2700004577636648,-0.5386347595391001,1.4079994201660142,-0.44473270721959324,3.2607315475516216,0.4816333564732105,2.334365483858818,-2.213875997274414,80.25468576121476,40.01185968215958,0.9263660636928042,1,-1.1049995422363281,-1.2299995422363281,-3.3000001907348633,-4.069999694824219,-3.3400001525878906,2,-0.10113673132606193,1.1785682658837175,59.18000030517578,3.0363855789371215,59.31000137329102,1.3846266707748665,59.61000061035156,-0.10113673132606193
6434,2018-01-11,60.0,60.02000045776367,59.45000076293945,59.52000045776367,5806300.0,0.003009032198162176,1.1923045886366137,-2.6666596024244478,72.3865767893513,52.59481369359037,-1.415080069061652,-1.6239664975566015,-2.5307003658305405,-4.29741955367853,10.160839887056742,0.5699996948242188,-0.3568668463713678,1.551499748229979,-0.3986074791682199,3.501606975628178,0.5764461345308831,2.526553361929075,-2.1919661128049626,91.7196755805877,44.67577178657456,0.9750536136990982,1,-1.2250003814697266,-1.4099998474121094,-2.955000877380371,-3.7250003814697266,-4.029998779296868,3,-0.09033330281575525,4.77269732279111,59.81999969482422,1.1785682658837175,59.18000030517578,3.0363855789371215,59.31000137329102,-0.09033330281575525
6435,2018-01-12,60.4000015258789,60.5099983215332,59.6500015258789,60.4000015258789,6989100.0,0.006666692097981652,6.8183804404365285,0.0,76.50372004176073,56.93446953262476,-1.5746446677949493,-2.0578021641578843,-2.8118837304418705,-4.629348397891071,9.501001671708828,0.859996795654304,-0.0867609970448413,1.906001281738277,-0.18387851621982065,3.9958810796963746,0.8610613827592317,2.9509411807173223,-2.4062102642102445,94.35912985641028,40.23630424155703,1.0449398989790477,1,-1.4050025939941335,-1.6200027465820241,-3.110001564025872,-3.8800010681152273,-4.300003051757805,4,-0.08311258826066104,1.1923045886366137,60.0,4.77269732279111,59.81999969482422,1.1785682658837175,59.18000030517578,-0.08311258826066104
6436,2018-01-16,60.56000137329102,61.099998474121094,60.29999923706055,60.33000183105469,8040700.0,0.0026490040293056794,-4.517146126830038,100.0,81.34614679235588,62.21917227645413,-1.390151624404794,-2.2662618668233705,-2.8581054579207645,-4.740411366177661,8.85426402693611,0.7999992370605469,0.19047635458630907,2.023001098632818,-0.2023566759807025,4.248358873246339,0.9103222113260543,3.135679985939582,-2.314589405635914,75.89296357982464,15.614551499409771,1.1126788873067608,1,-1.1100025177002024,-1.4850025177002024,-3.1950006484985423,-3.9650001525878977,-5.159999847412124,1,-0.08074641831996998,6.8183804404365285,60.4000015258789,1.1923045886366137,60.0,4.77269732279111,59.81999969482422,-0.08074641831996998
6437,2018-01-17,60.65999984741211,61.33000183105469,60.52000045776367,61.0,8433800.0,0.0016512297201696224,-1.61291215721502,-1.478264475146323,84.24122824269465,66.60854956226214,-1.134443910423954,-2.297390609738301,-2.832436034390298,-4.78448683008979,9.67522908686249,0.8100013732910156,0.410556348867658,2.004499626159671,-0.40985680217967513,4.418856054499017,0.7973214119899978,3.211677840329344,-2.072037498981082,72.87442702348741,5.479187004881695,1.2071782141696734,1,-0.7149982452392578,-1.4699993133544922,-3.294999122619629,-4.064998626708984,-4.520000457763672,2,-0.0769864520391117,-4.517146126830038,60.56000137329102,6.8183804404365285,60.4000015258789,1.1923045886366137,60.0,-0.0769864520391117
6438,2018-01-18,61.09000015258789,61.43999862670898,60.7400016784668,61.43000030517578,9170900.0,0.007088696113706439,2.88890654968169,1.0,85.11027555565519,71.09448766062133,-1.3313424782023588,-2.6207565995732978,-3.1665767845364314,-5.153260500828978,10.837656657811587,0.7799987792968679,0.6843950296209087,2.2814998626708984,-0.3445102393703934,4.90750996471219,0.9684948116502525,3.5945049136915443,-2.118152276589548,82.41211809855378,8.375200021667325,1.3130050510206441,1,-1.0900001525878906,-1.845001220703125,-3.684999465942383,-4.494998931884766,-3.920001983642578,3,-0.07382547569599496,-1.61291215721502,60.65999984741211,-4.517146126830038,60.56000137329102,6.8183804404365285,60.4000015258789,-0.07382547569599496
6439,2018-01-19,61.2599983215332,61.459999084472656,60.95000076293945,61.209999084472656,8361900.0,0.002782749525629402,1.2666553638791167,-0.14705651359265784,84.02364059078893,74.96124803240636,-1.269583100731701,-2.6717719850597206,-3.254172095417516,-5.267128153529576,12.068502545127014,0.5099983215332031,0.9921328274639052,2.2889980316162095,-0.5244948423606957,5.102490905593115,0.8822515946277605,3.6957444686046586,-1.8932463254211598,88.9502191873209,13.69746168299379,1.4067464369884526,1,-1.2499980926513672,-2.0049991607666016,-3.7174978256225586,-4.664997100830078,-4.689998626708984,4,-0.07802805925994749,2.88890654968169,61.09000015258789,-1.61291215721502,60.65999984741211,-4.517146126830038,60.56000137329102,-0.07802805925994749
6440,2018-01-22,61.40999984741211,61.47000122070313,60.77000045776367,61.040000915527344,11945800.0,0.002448604799033749,1.8571361842258378,7.4000915541313805,91.11569645414443,78.31883306121085,-1.2710699817155202,-2.6687705582265053,-3.339283461875084,-5.360195764088665,13.50604284302788,0.7000007629394602,1.1927103697949661,2.2549995422363267,-0.6948012037562563,5.20480028822891,0.7800991692400316,3.7298999152326218,-1.6664633753951534,94.87168619114478,14.53347045340253,1.4749003729962928,1,-1.2449989318847656,-2.1499996185302734,-3.472498893737793,-4.814998626708984,-4.310001373291016,0,-0.08858489888008403,1.2666553638791167,61.2599983215332,2.88890654968169,61.09000015258789,-1.61291215721502,60.65999984741211,-0.08858489888008403
6441,2018-01-23,61.68999862670898,61.90999984741211,61.13999938964844,61.31999969482422,10806800.0,0.0045594981272201185,-1.109591618111985,0.9999999999999808,91.260153146196,81.49914219643534,-1.316395820946937,-2.7669332531235966,-3.5720446982405676,-5.57626425112587,15.213416197935214,0.7700004577636719,1.4033642000167035,2.329498481750484,-0.7289594616102661,5.387956425111234,0.8002695100701089,3.858727453430859,-1.601169204954786,84.17256710027942,-0.0030755697838031892,1.5292289716803762,1,-1.3049983978271413,-2.209999084472649,-3.6924991607665945,-4.914999008178704,-5.520000457763665,1,-0.09061436662389011,1.8571361842258378,61.40999984741211,1.2666553638791167,61.2599983215332,2.88890654968169,61.09000015258789,-0.09061436662389011
6442,2018-01-24,60.83000183105469,61.93999862670898,60.22999954223633,61.5099983215332,11911900.0,-0.013940619465048099,1.2207822125781322,-1.8378336580990733,72.5532353523647,82.06007477392353,-0.2209698913485596,-1.7169466284856725,-2.6560988297427173,-4.663395203807298,16.142597839227445,1.7099990844726491,1.5286978197057124,1.293001556396483,-1.670744615241425,4.256747728034391,-0.18887152942247099,2.774874642215437,1.0799980163574219,35.087871933182676,-46.84422087047498,1.4818730858189528,1,-0.13500213623046875,-1.3350028991699219,-2.492502212524414,-3.9750022888183594,-3.9000015258789062,2,-0.08926516754440872,-1.109591618111985,61.68999862670898,1.8571361842258378,61.40999984741211,1.2666553638791167,61.2599983215332,-0.08926516754440872
6443,2018-01-25,60.54999923706055,61.20000076293945,60.4000015258789,61.02999877929688,16225600.0,-0.004603034449543575,-1.0512933374414761,0.7058853228765314,67.01680150344009,81.46343307548895,0.19385921322788136,-1.2315172548673985,-2.3119311439161194,-4.337040623033772,17.051535275150346,0.799999237060554,1.6120360790823867,0.8424989700317411,-1.92658439394652,3.611582334010002,-0.542042711957393,2.227040652020875,1.3899993896484304,18.713442464965077,-61.174793873115114,1.3845416819891307,1,0.24500083923339133,-1.0550003051757812,-2.0625,-3.6949996948242188,-3.55999755859375,3,-0.0728323683398645,1.2207822125781322,60.83000183105469,-1.109591618111985,61.68999862670898,1.8571361842258378,61.40999984741211,-0.0728323683398645
6444,2018-01-26,57.9900016784668,58.16999816894531,56.54999923706055,57.93999862670898,51851700.0,-0.042279068387285235,6.9025102811738215,-0.10417312384268863,37.80120473275556,77.1631535967106,2.725354685719708,1.4600439068263,0.29670227403988747,-1.7462244595897474,18.265125703254938,4.0,1.6431916394627208,-1.7534986495971694,-4.405395039880716,0.8983977406863772,-3.0794468447389463,-0.4275504544553925,3.9499969482421804,26.716189322243615,-48.964017306565985,1.3259481951417738,1,1.2549972534179688,1.2549972534179688,0.44499778747558594,-1.1350021362304688,-0.9600028991699148,4,-0.014140429139286814,-1.0512933374414761,60.54999923706055,1.2207822125781322,60.83000183105469,-1.109591618111985,61.68999862670898,-0.014140429139286814
6445,2018-01-29,57.02000045776367,58.349998474121094,56.90999984741211,57.54999923706055,18899900.0,-0.016727042466413877,-2.839996337890625,-10.599328654255435,34.33651381432274,71.93986104359581,3.5374863476830143,2.495785886774115,1.2957215946007494,-0.75392570917721,19.889219021162287,1.4399986267089844,1.5610090149180564,-2.683999824523923,-5.476940624050499,0.10894097500265332,-4.080470224287211,-1.2875294247606348,4.704398193359367,8.719875211966981,-63.3301936470349,1.396470399763288,1,2.2249984741210938,2.2249984741210938,1.414999008178711,-0.16500091552734375,0.00999832153321023,0,-0.007891981047470908,6.9025102811738215,57.9900016784668,-1.0512933374414761,60.54999923706055,1.2207822125781322,60.83000183105469,-0.007891981047470908
6446,2018-01-30,57.18999862670898,57.540000915527344,56.7400016784668,56.959999084472656,14341200.0,0.0029813778951339742,-1.3880775471859255,-0.4339623999539222,36.46256377944901,66.63112054767963,3.172839521706429,2.4315524449700874,1.1647299165423632,-0.8873183913487921,21.640229025441226,0.7999992370605469,1.4326191955705028,-2.5020015716552777,-5.337814287576222,0.3338111442656668,-3.9199079296157464,-1.084095213694809,4.327424047851565,11.873830466058275,-57.57328923772085,1.4179063579604716,1,2.0550003051757884,2.0550003051757884,1.1950006484985423,-0.33499908447264914,0.28000259399415484,1,-0.0015737044019765722,-2.839996337890625,57.02000045776367,6.9025102811738215,57.9900016784668,-1.0512933374414761,60.54999923706055,-0.0015737044019765722
6447,2018-01-31,56.81000137329102,57.45000076293945,56.70000076293945,57.22999954223633,13118400.0,-0.006644470406412806,-1.3437522351763107,-1.8260826298243833,28.772909056767972,60.371413158914386,3.2958793831948014,2.895417091058391,1.5627137819978003,-0.4591412831531514,23.257770676748045,0.75,1.2172922324948487,-2.840998840332027,-5.822314946686824,0.14031726602276962,-4.331656893509425,-1.3503407871546287,4.508724363769517,5.591441955093387,-59.907253995583545,1.4906580531773972,1,2.434997558593743,2.434997558593743,1.52499866485595,0.044998168945305395,1.6499977111816335,2,-0.011265678381880972,-1.3880775471859255,57.18999862670898,-2.839996337890625,57.02000045776367,6.9025102811738215,57.9900016784668,-0.011265678381880972
6448,2018-02-01,56.0,56.41999816894531,55.88999938964844,56.27999877929688,14690100.0,-0.014258076988391766,-1.1199951171875,0.6666666666666948,24.093242742433517,53.71248006465267,3.6966799664318515,3.6806934011127055,2.3916541253886408,0.39449960756301294,24.32935770373327,0.9200019836425852,0.9219671044378899,-3.515500259399417,-6.89644630829946,-0.134554210499374,-5.205973283849438,-1.8250272349493954,5.127976677060538,4.471571190651197,-55.32639227073148,1.6904730244500203,2,2.914999008178711,2.914999008178711,2.242499351501465,0.8549995422363281,3.400001525878899,3,0.016607148306710284,-1.3437522351763107,56.81000137329102,-1.3880775471859255,57.18999862670898,-2.839996337890625,57.02000045776367,0.016607148306710284
6449,2018-02-02,55.77000045776367,56.31999969482422,55.70000076293945,55.9000015258789,15358900.0,-0.004107134682791558,-3.592576894276551,0.4642915531334778,19.337707187554443,45.73714792392045,3.4263433243050585,3.859704370074951,2.6421790195837502,0.6587816987749591,25.06376622895624,0.6199989318847656,0.5702450976189013,-3.5874998092651396,-7.356709149706816,0.1817095311765371,-5.472104479485978,-1.7028951390443012,5.04369758205214,2.641500199372086,-50.60422630556046,1.8846046702208394,2,3.049999237060547,3.049999237060547,2.4549989700317383,1.0849990844726562,3.279998779296875,4,0.021875582045710606,-1.1199951171875,56.0,-1.3437522351763107,56.81000137329102,-1.3880775471859255,57.18999862670898,0.021875582045710606
6450,2018-02-05,54.68999862670898,56.2599983215332,54.56999969482422,55.52999877929688,16060000.0,-0.019365282807781492,-2.1296328347138087,6.461486545967187,15.348245643269948,37.30249153470645,3.8586457379267998,4.798220265765195,3.7160727091432264,1.7747981881304469,25.80185746289134,1.6899986267089844,0.10617300260462059,-4.421501541137701,-8.725586618080136,-0.11741646419526575,-6.573544079608915,-2.269459002666487,5.714603630956724,4.040366416292236,-44.426353000986545,2.152042538471217,2,3.5650005340576243,3.5650005340576243,3.535000801086433,2.165000915527351,4.14000320434571,0,0.04278661933345007,-3.592576894276551,55.77000045776367,-1.1199951171875,56.0,-1.3437522351763107,56.81000137329102,0.04278661933345007
6451,2018-02-06,55.61000061035156,56.06000137329102,53.56000137329102,53.68999862670898,17415100.0,0.01682212482618861,-1.2935816740248596,-2.285716231988017,22.82023243791255,31.776602321989536,2.218832059946976,3.780646580257226,2.8043956668874586,0.8845508958244324,27.4320336928924,2.5,-0.36780110027942214,-3.3164995193481417,-7.89404312173189,1.2610440830356069,-5.6052713205400195,-1.0277277181562638,4.21114139102999,52.69921744758459,7.017531005253701,2.2887718011918747,2,1.7700004577636719,2.1399993896484375,2.4449987411499023,1.2449989318847656,3.7599983215332102,1,0.025534942516814096,-2.1296328347138087,54.68999862670898,-3.592576894276551,55.77000045776367,-1.1199951171875,56.0,0.025534942516814096
6452,2018-02-07,54.459999084472656,55.43000030517578,54.43999862670898,55.08000183105469,13927000.0,-0.02067976107277436,-1.9999884403754136,-0.32291776355656454,16.883105994868217,26.206191709925996,2.6487713033253115,4.805275716562342,3.9604915562979244,2.0540899041881033,29.150306672006327,1.1700019836425852,-0.96199562774909,-4.230500984191892,-9.22107102804916,0.7600690596653763,-6.725786006120529,-1.7352159622632541,4.609806041538036,31.46848669722857,-9.171842317563602,2.4952850219286353,2,1.4950008392333984,3.2900009155273438,3.450000762939453,2.395000457763672,4.540000915527344,2,0.05526996303399989,-1.2935816740248596,55.61000061035156,-2.1296328347138087,54.68999862670898,-3.592576894276551,55.77000045776367,0.05526996303399989
6453,2018-02-08,53.77000045776367,54.790000915527344,53.75,54.5,17736700.0,-0.012669824427259502,-1.7012994733739244,1.1774134006029655,14.434953788904068,23.609941605053606,2.5433471524172475,5.290005317282187,4.677384084887208,2.7575766623339177,30.42775388721357,1.0400009155273438,-1.6580778805263137,-4.617999649047853,-10.035474725123422,0.7994754270277156,-7.326737187085641,-1.9092621110100652,4.638628217920662,7.608667108029013,-25.80871581523994,2.7087375380377856,2,2.184999465942383,3.979999542236328,4.087499618530273,3.0849990844726562,4.529998779296875,3,0.0872233324675713,-1.9999884403754136,54.459999084472656,-1.2935816740248596,55.61000061035156,-2.1296328347138087,54.68999862670898,0.0872233324675713
6454,2018-02-09,54.58000183105469,55.06000137329102,53.6500015258789,54.20000076293945,19382000.0,0.015064187584065136,1.1044771445570813,-0.5205497347999896,19.48168518959794,21.9594050911953,1.339647113855527,4.272167961195109,3.8800649533762908,1.9655911228409053,31.65644839236352,1.4099998474121236,-2.209608334950474,-3.5369983673095717,-9.15354179120677,2.0795450565876266,-6.345270079258171,-0.7287266553609726,3.246791568342452,37.777837431547134,11.632767106864897,2.808271711948598,2,0.9699993133544922,3.1699981689453125,3.37249755859375,2.2749977111816406,4.079998016357422,4,0.08831072797952433,-1.7012994733739244,53.77000045776367,-1.9999884403754136,54.459999084472656,-1.2935816740248596,55.61000061035156,0.08831072797952433
6455,2018-02-12,55.38000106811523,55.72999954223633,54.54999923706055,54.86000061035156,10969000.0,0.014657369186920066,-1.0701701550971239,1.3684184108818767,23.05722437262719,20.46992293488176,0.3157543503889215,3.243073870051937,3.0749033157350425,1.189560271955358,32.224709384473634,1.1800003051757812,-2.7432766168246445,-2.485999107360847,-8.121608804022095,3.1496105893004014,-5.303803955691471,0.3318057409697772,1.9347772881491778,72.79998779296818,51.764527569910896,2.8178048483306255,2,0.1250000000000071,2.3699989318847727,2.724998474121101,1.4749984741211009,3.090000152587905,0,0.0662693769982301,1.1044771445570813,54.58000183105469,-1.7012994733739244,53.77000045776367,-1.9999884403754136,54.459999084472656,0.0662693769982301
6456,2018-02-13,55.66999816894531,55.72000122070313,55.02000045776367,55.25,10416400.0,0.005236495038586142,1.692288506118091,0.8076880754135752,26.84019773419297,20.255177232373423,-0.23750554246061029,2.7067212584256737,2.7730133686431344,0.9169985778431311,32.33720236779546,0.7000007629394602,-2.9147386017468264,-1.9515018463134766,-7.518881176779352,3.6158774841523993,-4.735191511546418,0.8321878189194649,1.1942069493622895,97.11531584072891,74.64118267238247,2.783689665232939,2,-0.6799983978271484,2.0800018310546875,2.642500877380371,1.1850013732910156,2.1000022888183594,1,0.05676313572922176,-1.0701701550971239,55.38000106811523,1.1044771445570813,54.58000183105469,-1.7012994733739244,53.77000045776367,0.05676313572922176
6457,2018-02-14,55.9900016784668,56.70000076293945,55.290000915527344,55.47000122070313,14190300.0,0.0057482220234739145,-2.204541218187414,1.2381017257038887,29.606451546863113,20.867755988421155,-0.7666832177539575,2.1280192033912044,2.460709237421611,0.6187037395142809,31.89602501529617,1.4099998474121094,-2.9806231769898375,-1.397998428344728,-6.818592614889809,4.022595758200353,-4.108295521617265,1.312298664927809,-2.430000305175774,76.7213356696797,51.550255203629625,2.71029709327254,2,-0.8600006103515625,1.7599983215332031,2.3224973678588867,0.8649978637695312,0.31999969482422586,2,0.06036787197879101,1.692288506118091,55.66999816894531,-1.0701701550971239,55.38000106811523,1.1044771445570813,54.58000183105469,0.06036787197879101
6458,2018-02-15,56.58000183105469,56.83000183105469,55.9000015258789,56.36000061035156,10294900.0,0.010537598408660198,1.5833298012122436,0.4230788981403425,42.34528011093683,23.42415297990809,-1.414508680103367,1.2467381549232002,1.839000498845607,0.05278606980671441,31.298109091120473,0.9300003051757884,-3.075395351340944,-0.5824983596801729,-5.722630427897791,4.557633708537445,-3.1525643937889782,1.9875676744286324,-2.9572004699706937,92.13836553433349,64.38830781148695,2.570066034108808,2,-1.385000228881836,1.1699981689453125,1.7649974822998047,0.2749977111816406,1.2199974060058594,3,0.04277126353179206,-2.204541218187414,55.9900016784668,1.692288506118091,55.66999816894531,-1.0701701550971239,55.38000106811523,0.04277126353179206
6459,2018-02-16,56.47999954223633,57.04999923706055,56.34000015258789,56.6500015258789,10151300.0,-0.0017674493740201802,-2.1555461365659307,-0.7727320016645537,46.76258597930185,26.914635239467188,-1.3446008076742402,1.0227085354816694,1.8867803507221055,0.17876921427266268,30.570316882882064,0.7099990844726562,-3.0912578455284176,-0.44350070953369425,-5.212555471018987,4.325554051951599,-2.828028090276341,1.9410266712089523,-2.7289101623535075,77.20001220703125,45.09947631114106,2.384527380742647,2,-1.1749992370605469,1.2700004577636719,2.1725006103515625,0.6100006103515625,0.9799995422363281,4,0.0322237908919103,1.5833298012122436,56.58000183105469,-2.204541218187414,55.9900016784668,1.692288506118091,55.66999816894531,0.0322237908919103
6460,2018-02-20,55.97000122070313,56.540000915527344,55.83000183105469,56.290000915527344,9450900.0,-0.009029715397780969,-1.3666696336609743,1.882329182093608,42.972368508370664,29.15376146951809,-0.7084397977501524,1.163934940033748,2.3394876162752567,0.7091724472286529,30.23998194466741,0.7099990844726562,-3.0011974184237005,-0.6814990997314396,-4.969407393338749,3.6064091938758693,-2.8254532465350906,1.4624550470722113,-2.020977249389645,46.79809528104787,11.63756690287967,2.1439541468036527,2,-0.6200008392334055,1.779998779296868,2.71249866485595,1.1199989318847585,1.930000305175767,1,0.04806143591281464,-2.1555461365659307,56.47999954223633,1.5833298012122436,56.58000183105469,-2.204541218187414,55.9900016784668,0.04806143591281464
6461,2018-02-21,56.099998474121094,56.7400016784668,55.86000061035156,55.93000030517578,7851000.0,0.0023226237374081027,-4.677470958850168,-0.5312447845886201,45.78883421007971,32.365509048986034,-0.8511263832461395,0.6257592923558661,2.157041958130719,0.6027785786867383,29.44022534725509,0.8800010681152344,-2.849350877536324,-0.27200183868408345,-3.846458950417272,3.3024552730491052,-2.0592303945506814,1.5152267171825144,-1.9649159868627848,46.02263244706561,6.827618730918431,1.7872285558665957,2,-0.7499980926513672,1.6500015258789062,2.7875003814697266,1.1800003051757812,1.7900009155273438,2,0.04224603941255567,-1.3666696336609743,55.97000122070313,-2.1555461365659307,56.47999954223633,1.5833298012122436,56.58000183105469,0.04224603941255567
6462,2018-02-22,55.4000015258789,56.13999938964844,55.2599983215332,55.95000076293945,10172400.0,-0.012477664300919789,-1.1204700778101029,-3.235324477156491,46.394239806917575,35.916540828765314,-0.004210453663745284,0.9466304654709816,2.812461162291136,1.3303720195990891,30.168693323185565,0.8800010681152344,-2.5461679560206676,-0.7004987716674904,-3.61277013144133,2.2117725881063492,-2.1566344515544102,0.7556369082194294,-1.090024033632453,7.821404063609115,-34.28843951413641,1.4561356798869207,2,-0.05000114440917258,2.349998474121101,3.862497329711921,2.174997329711921,0.8400001525878977,3,0.04277976293516317,-4.677470958850168,56.099998474121094,-1.3666696336609743,55.97000122070313,-2.1555461365659307,56.47999954223633,0.04277976293516317
6463,2018-02-23,56.13999938964844,56.1500015258789,54.79999923706055,55.6500015258789,11394400.0,0.01335736179400393,4.2941044474697145,-0.8909064426858294,52.0951246602737,39.54025632550706,-0.4164655011703928,-0.14829670234668413,2.020735883563411,0.6351679271305031,31.043532262429853,1.3500022888183523,-2.332260121801127,0.2599990844726534,-1.7670498817463525,2.2870480506916593,-0.753525398636846,1.2735235675821528,-1.6656205927131467,59.555562337239586,11.938808315030123,1.0135244831095014,2,-0.3400001525878906,1.6100006103515625,3.427501678466797,1.5500011444091797,1.8600006103515625,4,0.0030281792926760698,-1.1204700778101029,55.4000015258789,-4.677470958850168,56.099998474121094,-1.3666696336609743,55.97000122070313,0.0030281792926760698
6464,2018-02-26,57.16999816894531,57.349998474121094,56.31999969482422,56.41999816894531,8713800.0,0.018346968124242524,-1.1684254485295298,1.5306189178668521,64.12301232651919,44.10312165371728,-1.1627084581016547,-1.3100445969280088,0.9434642490575982,-0.34518968441624764,31.02603751608095,1.2099990844726562,-1.8910782230349312,1.330998039245607,-0.5438085660701333,3.205804644561347,0.3935947365877368,2.268401341903477,-2.541082145602509,92.9411623909632,38.16768383845141,0.9374033026578709,2,-1.0949993133544922,0.5800018310546875,2.4525012969970703,0.5750007629394531,1.660003662109375,0,0.01101978464742115,4.2941044474697145,56.13999938964844,-1.1204700778101029,55.4000015258789,-4.677470958850168,56.099998474121094,0.01101978464742115
6465,2018-02-27,56.56999969482422,57.63999938964844,56.56000137329102,57.290000915527344,8821400.0,-0.010494988513870762,-1.9189219840607423,-0.9600016276041666,55.67375918504276,47.30685070381171,-0.4203625890625915,-0.7857746955357854,1.4811507874157712,0.2985908708950049,31.097200204028013,1.0799980163574148,-1.3261276897137648,0.7534996032714858,-1.0717760148396067,2.5787752213825783,-0.15913820578406046,1.666137412327032,-1.7700004577636719,62.32395643186132,6.987033997530702,0.9126378090555471,2,-0.35000038146972656,1.1800003051757812,3.0625,1.1849994659423828,2.5699996948242188,1,0.015732709818802926,-1.1684254485295298,57.16999816894531,4.2941044474697145,56.13999938964844,-1.1204700778101029,55.4000015258789,0.015732709818802926
6466,2018-02-28,57.099998474121094,57.91999816894531,56.83000183105469,56.84000015258789,11541100.0,0.009368901929574625,-6.785828144797613,-0.36110816767685333,66.83675505034532,51.443551093087514,-0.8115243701620471,-1.394350867972932,0.8869440334298986,-0.18314137497925742,30.967580235902638,1.3499984741210938,-0.8144825544109011,1.2879983901977567,-0.523410628709172,3.0994074091046855,0.3822938807442924,2.193702899651221,-2.0159992218017564,73.71794950170501,14.727249100692688,0.9057045094534631,2,-0.7399997711181641,0.6500015258789062,2.612502098083496,1.450002670288086,1.2400016784667969,2,0.014010561701159885,-1.9189219840607423,56.56999969482422,-1.1684254485295298,57.16999816894531,4.2941044474697145,56.13999938964844,0.014010561701159885
6467,2018-03-01,56.16999816894531,57.56000137329102,55.83000183105469,57.0,11127600.0,-0.01628722119138548,-1.2913984579472402,-3.19233534339833,64.8514886543309,53.944240931242405,0.16393280591721293,-0.5425744883430781,1.786061313601465,0.7795096081867783,31.069274581472108,1.7299995422363352,-0.38973551667984196,0.38999824523925497,-1.369031891881086,2.149028382359596,-0.48951682332091195,1.269513313799422,-0.7456790466308547,43.91023720822752,-20.68849957846958,0.879515068560169,3,0.1900005340576172,1.5800018310546875,3.7625017166137695,2.660001754760742,2.5300025939941406,3,0.030621350841596895,-6.785828144797613,57.099998474121094,-1.9189219840607423,56.56999969482422,-1.1684254485295298,57.16999816894531,0.030621350841596895
6468,2018-03-02,56.93000030517578,57.20000076293945,55.68000030517578,55.72000122070313,11555100.0,0.01353039275423451,-1.356588184501103,-1.4578270061586458,64.63263427226613,55.92980185268288,-0.6048024076501619,-1.2957655403887358,1.011752630869296,0.04780773152538842,30.685491934787954,1.5200004577636719,-0.0180615661812098,1.1035003662109375,-0.7277054014154345,2.9347061338373095,0.1878974823977515,2.0191032500241235,0.9899978637695312,55.80362464705502,-11.68431109173099,0.9156028838131876,3,-0.5700016021728516,0.4500007629394531,3.164999008178711,1.914999008178711,2.479999542236328,4,-0.012120123362203028,-1.2913984579472402,56.16999816894531,-6.785828144797613,57.099998474121094,-1.9189219840607423,56.56999969482422,-0.012120123362203028
6469,2018-03-05,56.9900016784668,57.41999816894531,56.68000030517578,56.83000183105469,7835400.0,0.0010539499906794259,-2.2173617388275684,0.13223137890376313,61.04253836155204,57.93759850303637,-0.6535833327282461,-1.327755882721462,0.9384917354587827,0.019137868449121243,30.085633816787432,0.7399978637695312,0.3128855527075274,1.102501678466794,-0.8006463028147337,3.0056496597483218,0.1509276878260266,2.0540756691075615,0.8851965332031284,58.482259937806745,-7.989478865162653,0.9515739906407646,3,-0.6300029754638672,-1.0350017547607422,3.1549978256225586,1.8549976348876953,2.4299964904785156,0,0.017722377465990258,-1.356588184501103,56.93000030517578,-1.2913984579472402,56.16999816894531,-6.785828144797613,57.099998474121094,0.017722377465990258
6470,2018-03-06,57.02999877929688,57.25,56.540000915527344,57.25,8046800.0,0.0007018266301472842,5.454501317797198,-1.3750089407051984,59.65910445561404,59.47873964142907,-0.5893877743707918,-1.2474130216528252,0.8944530782477642,0.00463611976071121,28.8547455714691,0.7099990844726562,0.4165616967829493,1.0254987716674862,-0.8552559491586464,2.9062534924936188,0.08512141125441985,1.9658761320805525,0.8012954742431617,60.26784649916074,-2.2315315954225667,0.9403773604130652,3,-0.6700000762939524,-1.0749988555908274,2.2150001525878835,1.81500053405761,2.400001525878899,1,0.03156238979986181,-2.2173617388275684,56.9900016784668,-1.356588184501103,56.93000030517578,-1.2913984579472402,56.16999816894531,0.03156238979986181
6471,2018-03-07,57.02999877929688,57.16999816894531,56.61999893188477,56.61999893188477,7044100.0,0.0,-1.6829241061044136,-1.8636253294493597,57.738085439130835,60.7391669338972,-0.49572478497695727,-1.1969436719070856,0.8951638081074762,0.026877513542736153,27.077553450321755,0.5499992370605398,0.4778251796934825,0.9544988632202234,-0.9702474760928226,2.8792452025332693,-0.007874306436299605,1.9168720328767463,0.7582695952758769,71.80838867684876,10.649132852344067,0.9623731696565226,3,-0.6700000762939524,-1.289999008178718,2.2150001525878835,1.81500053405761,2.2100028991699148,2,0.03699808268481908,5.454501317797198,57.02999877929688,-2.2173617388275684,56.9900016784668,-1.356588184501103,56.93000030517578,0.03699808268481908
6472,2018-03-08,57.47000122070313,57.79999923706055,57.13000106811523,57.290000915527344,7434700.0,0.007715280568548533,-1.6799926757812023,0.43902529796520123,56.77321510273572,61.258954760837426,-0.6830485739324956,-1.4755334908719462,0.4700263186155027,-0.3933683306424527,24.967659527448323,0.7700004577636648,0.6378267543278184,1.2440011978149457,-0.618587015257134,3.1065894108870253,0.3127070912789023,2.175295304350989,-1.7900009155273509,84.43404798963587,26.070108191307995,0.93129410653604,3,-0.6700019836425852,-1.730001449584968,1.7749977111816335,1.37499809265136,1.9599990844726491,3,0.01513831413616451,-1.6829241061044136,57.02999877929688,5.454501317797198,57.02999877929688,-2.2173617388275684,56.9900016784668,0.01513831413616451
6473,2018-03-09,58.459999084472656,58.63000106811523,57.66999816894531,57.66999816894531,9539600.0,0.01722634144320989,-1.430384269945031,4.388886534141309,63.27079639863345,61.164264102183466,-1.463219207626203,-2.2094316569979995,-0.48813818600378056,-1.3536604478516523,22.27010587426536,1.1599998474120952,0.7935931562025402,1.9994991302490206,0.26211579031999577,3.7368824701780454,1.1308074602845082,2.868190800213533,-2.7375988006591783,91.86593439086256,34.40227397829029,0.8686916699645113,3,-1.3049983978271484,-2.3649978637695312,0.7849998474121094,0.38500022888183594,1.3700027465820312,4,0.004105399969644319,-1.6799926757812023,57.47000122070313,-1.6829241061044136,57.02999877929688,5.454501317797198,57.02999877929688,0.004105399969644319
6474,2018-03-12,59.4000015258789,59.68000030517578,58.47999954223633,58.66999816894531,10550300.0,0.016079412523561043,-1.1621623479276926,0.9240538113127282,71.73639979229449,62.94900194743366,-2.2949704403372237,-2.919501320619368,-1.3889189870341028,-2.245256083359159,20.06560907824662,1.220001220703125,1.0376384878712912,2.6985015869140554,0.7367271174756809,4.66027605635243,1.7176143521948646,3.679388821633246,-3.561297210693354,91.0828396903532,30.937014250642108,0.980887234719188,3,-1.720001220703118,-2.7800006866455007,-0.4850025177001882,-0.555002212524407,0.09999847412110086,0,0.00016832190700966088,-1.430384269945031,58.459999084472656,-1.6799926757812023,57.47000122070313,-1.6829241061044136,57.02999877929688,0.00016832190700966088
6475,2018-03-13,59.04999923706055,60.70000076293945,58.88999938964844,59.70000076293945,10411400.0,-0.005892294273188936,-2.731956897907818,-0.8904089545687408,68.18743482438981,63.09907747788304,-1.739066442142395,-2.403693179759415,-1.0203619566635922,-1.84200391556994,18.79115410381813,1.8100013732910156,1.1792117181782658,2.164999389648436,0.04361449259042871,4.2863842867064434,1.1043069411194324,3.2256918381774398,-2.9808171624755886,59.55880427993875,-2.275462835760244,1.0606924485290035,3,-0.8599987030029297,-1.9199981689453125,-0.22999954223632812,-0.22999954223632812,0.17000198364258523,1,0.006265858368589949,-1.1621623479276926,59.4000015258789,-1.430384269945031,58.459999084472656,-1.6799926757812023,57.47000122070313,0.006265858368589949
6476,2018-03-14,58.83000183105469,59.72000122070313,58.709999084472656,59.27999877929688,6488500.0,-0.003725612342900475,-1.9275320654577826,0.6923013721140525,72.47707431112948,63.94636477308289,-1.3945083251576662,-2.0393778108050427,-0.7717331951566848,-1.5806723177759068,17.385325372591197,1.0100021362304759,1.1172298568961807,1.7870018005371122,-0.42225258273017374,3.996256183804398,0.6823746089034657,2.8916289921707587,-2.39035426140137,47.6190730605416,-20.178009195169416,1.1046271916336432,3,-0.6400012969970703,-1.7000007629394531,-0.5750026702880859,-0.5750026702880859,-0.8300018310546875,2,0.010198851868883807,-2.731956897907818,59.04999923706055,-1.1621623479276926,59.4000015258789,-1.430384269945031,58.459999084472656,0.010198851868883807
6477,2018-03-15,59.36999893188477,60.06999969482422,58.81999969482422,58.93000030517578,7377000.0,0.009178940744908104,-2.7878796636129817,-0.9777813570241772,71.73621176251939,64.7356511608888,-1.601236716244891,-2.438177180502045,-1.2826814192831861,-2.078809334380516,17.0803720265436,1.25,1.2154046930368025,2.157999038696296,-0.2225680190628978,4.53856609645549,0.9677155098166992,3.348282567575893,-2.589523106768567,56.105587708376326,-12.207963340587519,1.1902835288795985,3,-0.7499980926513743,-2.194997787475593,-1.8049983978271555,-1.6199989318847727,-1.2099990844726634,3,-0.002189611853743223,-1.9275320654577826,58.83000183105469,-2.731956897907818,59.04999923706055,-1.1621623479276926,59.4000015258789,-0.002189611853743223
6478,2018-03-16,59.0,59.6500015258789,58.93999862670898,59.38000106811523,13030900.0,-0.006232085877401983,-1.8399899292759716,-0.8636414866961717,63.51552982621425,65.01042799029571,-1.0132872574862475,-1.9790491057917166,-0.9221509965383703,-1.6554241094900846,16.89500542767407,0.7100028991699219,1.1707021621927183,1.6670001983642564,-0.8218560588393231,4.155856455567836,0.42257206976246664,2.911428326966046,-1.9059621798579371,23.42343116365386,-40.04921495612614,1.2444281286017913,3,-0.37999916076660156,-1.8249988555908203,-2.1475000381469727,-1.25,-1.1899986267089773,4,0.007288140765691287,-2.7878796636129817,59.36999893188477,-1.9275320654577826,58.83000183105469,-2.731956897907818,59.04999923706055,0.007288140765691287
6479,2018-03-19,58.29999923706055,58.849998474121094,57.79999923706055,58.70000076293945,9350600.0,-0.011864419710838181,2.0000108991825614,1.0526326356472615,62.590973880702684,65.33619125975001,-0.12060440109364379,-1.197082492174701,-0.2470404149045322,-0.9007754032070494,16.535723167477627,1.2000007629394531,1.2030042787384474,0.8759994506835938,-1.614626532730398,3.3666254340975854,-0.3693135410234021,2.1213124423905896,-0.9174843814946954,17.24137023853684,-44.460808827349695,1.2453129917069963,3,0.3600006103515625,-1.1249980926513672,-1.4474992752075195,-0.5499992370605469,-0.5900001525878906,0,0.026243612590333143,-1.8399899292759716,59.0,-2.7878796636129817,59.36999893188477,-1.9275320654577826,58.83000183105469,0.026243612590333143
6480,2018-03-20,58.65999984741211,58.97999954223633,58.45000076293945,58.45000076293945,5888400.0,0.006174967668313602,-4.0476294277929155,-0.524995708481947,61.6417999675466,65.76993731846288,-0.2515244342240166,-1.4179196641503893,-0.6501829458217259,-1.20363953220091,15.827175038597883,0.6800003051757812,1.2014191961895762,1.1015001296997085,-1.3487228114042722,3.551723070803689,-0.12361134085227832,2.3266116002516952,-1.0120861192563666,37.88548180288942,-21.37572600291019,1.2251114705519903,3,0.2550010681152344,-1.0349998474121094,-2.0099992752075195,-0.9099998474121094,0.7200012207031179,1,0.014319811707687036,2.0000108991825614,58.29999923706055,-1.8399899292759716,59.0,-2.7878796636129817,59.36999893188477,0.014319811707687036
6481,2018-03-21,58.47000122070313,59.54999923706055,58.38999938964844,58.75,6569100.0,-0.003238981029717092,-4.272697322790956,-1.3333333333332995,69.29533057941173,67.16128348253798,0.18351859809311577,-1.0975337191058898,-0.49675218153164735,-0.9551131552441063,15.453997749982706,1.1599998474121094,1.2463286264656617,0.793001365661631,-1.58849872115848,3.174501452481742,-0.3977486777484245,1.9837514090716866,-0.6700019836425852,29.515499935301715,-30.378524371466543,1.1907500434100569,3,0.7149982452392507,-0.7200012207031321,-1.842500686645515,-0.7200012207031321,-0.1100006103515696,2,0.012827090548006348,-4.0476294277929155,58.65999984741211,2.0000108991825614,58.29999923706055,-1.8399899292759716,59.0,0.012827090548006348
6482,2018-03-22,57.77000045776367,58.72000122070313,57.75,58.02999877929688,6846500.0,-0.011971964226530685,-5.4666912503338345,0.9285694822888773,57.118648122489326,66.47771145185531,1.0399067735424765,-0.22227075076235536,0.1619836630345759,-0.2120362886060576,14.420789223727063,0.9700012207031321,1.297078352966274,-0.025499343872070312,-2.15216763641849,2.1011689486743492,-1.0888334901452765,1.037834802401136,2.9300003051757812,1.0526548263912632,-56.906727657935576,1.0633341462732095,3,1.4549999237060547,-0.020000457763671875,-1.4000005722045898,-0.020000457763671875,-0.20000076293945312,3,0.003981297220249758,-4.272697322790956,58.47000122070313,-4.0476294277929155,58.65999984741211,2.0000108991825614,58.29999923706055,0.003981297220249758
6483,2018-03-23,56.31000137329102,57.93000030517578,56.31000137329102,57.77999877929688,9476800.0,-0.025272616806365944,-1.2040840688099843,5.653872676320693,45.34246074256008,63.545051557440374,2.4170331229096575,1.3187294197166892,1.5422694691607362,1.2834653881968592,13.027222404853555,1.6199989318847585,1.3406653670602964,-1.4939985275268484,-3.593998004157527,0.6060009491038301,-2.543998265842184,-0.4439987892115127,4.330999374389641,0.0,-55.50173189399605,1.0499997383153388,3,2.1949996948242116,1.4399986267089773,0.12999916076659446,1.4399986267089773,1.8199996948242045,4,0.032853816888709586,-5.4666912503338345,57.77000045776367,-4.272697322790956,58.47000122070313,-4.0476294277929155,58.65999984741211,0.032853816888709586
6484,2018-03-26,57.79999923706055,58.0,56.54999923706055,56.959999084472656,8444900.0,0.026460625598142107,1.3387077422867848,-0.5714296835871712,54.400004534042125,62.01311485851284,0.7556742523951456,-0.1282244864493549,-0.01757411835351519,-0.16663561586153008,12.809060756053297,1.6899986267089773,1.4039445100097083,-0.03550071716308878,-2.1142504578427648,2.043249023516587,-1.0748755875029303,1.0038741531767528,2.66776153564453,45.98761870898303,-8.543117950372597,1.0393748703398382,3,0.3900012969970703,-0.049999237060546875,-1.327498435974121,-0.049999237060546875,-1.0999984741210938,0,0.0001730473419117029,-1.2040840688099843,56.31000137329102,-5.4666912503338345,57.77000045776367,-4.272697322790956,58.47000122070313,0.0001730473419117029
6485,2018-03-27,57.459999084472656,58.5,57.13999938964844,58.099998474121094,7562900.0,-0.005882355658750393,-1.125002980235081,-0.7619038968942012,52.365239155176376,59.7784665078514,0.9458839936465608,0.297103555199854,0.2342941938613592,0.21695848034175924,12.70759733081428,1.3600006103515625,1.3190513238084662,-0.4200008392333956,-2.4213481407833086,1.5813464623165174,-1.420674490008352,0.5806728115415609,2.841451312255856,35.49377992007955,-16.1553339430436,1.0006736507749552,3,0.7300014495849609,0.29000091552734375,-0.9324989318847656,0.29000091552734375,-1.329998016357429,1,0.004350852836465746,1.3387077422867848,57.79999923706055,-1.2040840688099843,56.31000137329102,-5.4666912503338345,57.77000045776367,0.004350852836465746
6486,2018-03-28,57.9000015258789,58.099998474121094,57.22000122070313,57.5,9301900.0,0.007657543480976914,1.2000057220786227,-0.6250029802350698,52.36523915517634,57.62613621814661,0.40240498938757696,-0.08420909358350315,-0.29570237119397547,-0.18107933813962518,12.865566370857886,0.8799972534179616,1.0733597540258586,-0.019998550415046168,-1.98739623907273,1.9473991382426377,-1.003697394743888,0.9637002939137957,2.241790909912112,65.97511424306687,17.709970421303908,0.983698844328842,3,0.07999992370606179,-0.15000152587889914,-1.3500013351440359,-0.15000152587889914,-0.2200012207031179,2,0.02556130402820167,-1.125002980235081,57.459999084472656,1.3387077422867848,57.79999923706055,-1.2040840688099843,56.31000137329102,0.02556130402820167
6487,2018-03-29,57.88999938964844,58.13999938964844,56.83000183105469,57.2599983215332,12015200.0,-0.00017274846229475838,1.3185775581234407,1.5749966621526534,46.48582212129136,55.73394647315518,0.20159085050674008,0.06456864901159065,-0.38088981110630016,-0.12459321500098497,12.385415397838903,1.30999755859375,0.8676080653297475,-0.11600074768066548,-1.903446915636124,1.671445420274793,-1.0097238316583912,0.7777223362970602,2.0985214036425717,72.14607338506684,28.181812268177396,0.8937230839777287,3,0.04000091552734375,-0.1399993896484375,-1.3399991989135742,-0.1399993896484375,-0.4399986267089844,3,0.008118867259604201,1.2000057220786227,57.9000015258789,-1.125002980235081,57.459999084472656,1.3387077422867848,57.79999923706055,0.008118867259604201
6488,2018-04-02,56.2400016784668,57.72999954223633,55.38000106811523,57.52000045776367,16778300.0,-0.028502292772120574,1.7647090502733207,-2.031740649466246,32.08616029780603,52.344522741722216,1.5856598216618707,1.7499434443913202,1.1389202876051954,1.5442438514264154,12.143356490567836,2.5099983215332102,0.5919726590138623,-1.7314985275268526,-3.62959996558628,0.1666029105325748,-2.6805492465565663,-0.7824478084971389,3.6013783380242117,27.56413156308513,-10.00868284476233,0.9490507190297152,4,1.2249984741210938,1.5099983215332031,0.3099985122680664,1.5099983215332031,1.4299964904785156,0,0.023648612671835156,1.3185775581234407,57.88999938964844,1.2000057220786227,57.9000015258789,-1.125002980235081,57.459999084472656,0.023648612671835156
6489,2018-04-03,58.0,58.04999923706055,56.45000076293945,56.54999923706055,10908200.0,0.03129442156839546,1.0645151763498497,-1.132814176382233,44.86803486255705,50.480771063390044,-0.247383638008003,0.07324672094472362,-0.7389788862374402,-0.19511182455440945,12.008750228709939,1.80999755859375,0.3104616328029124,-0.022000122070309658,-1.8630362220492387,1.8190359779086194,-0.9425181720597706,0.8985179279191513,1.5736972795884583,83.97435348806505,47.15093567920255,0.9205180499894628,4,-0.5349998474121094,0.04000091552734375,-1.2250003814697266,-0.25,-0.9599990844726562,1,0.0022413977261246387,1.7647090502733207,56.2400016784668,1.3185775581234407,57.88999938964844,1.2000057220786227,57.9000015258789,0.0022413977261246387
6490,2018-04-04,58.83000183105469,58.97000122070313,57.209999084472656,57.25,7893100.0,0.01431037639749455,-1.1204798235131992,1.0896558618712,50.0,48.33684544345541,-1.1742160601482112,-0.6482239047784191,-1.6845034733337059,-1.0098136927188506,11.479676649314179,1.7600021362304759,0.14703367883984697,0.7180015563964872,-1.0946159563160123,2.5306190691089867,-0.18830719995976608,1.6243103127527405,0.49207367584537565,96.10029571871956,58.137378403363286,0.9063087563562512,4,-1.6550006866455078,-0.7900009155273438,-1.9175024032592773,-1.0800018310546875,-1.1800003051757884,2,-0.036206034367159745,1.0645151763498497,58.0,1.7647090502733207,56.2400016784668,1.3185775581234407,57.88999938964844,-0.036206034367159745
6491,2018-04-05,59.13999938964844,59.27000045776367,58.86000061035156,59.0,6305100.0,0.005269378700411886,1.049991416963894,0.08860710595188659,48.91611870075899,47.425453285485375,-1.5412596540052164,-0.8348433133800626,-2.1178299967848346,-1.3135706501879127,10.83668784465622,0.4399986267089844,0.04159310667287741,0.9224990844726548,-0.8704676126545721,2.7154657815998817,0.026015735909041382,1.8189824330362683,-3.7599983215332102,96.65806970404222,58.47064095978007,0.8964833485636142,4,-1.8149986267089844,-1.0999984741210938,-2.1549997329711914,-1.3899993896484375,-1.8699989318847656,3,-0.05089615070337772,-1.1204798235131992,58.83000183105469,1.0645151763498497,58.0,1.7647090502733207,56.2400016784668,-0.05089615070337772
6492,2018-04-06,58.34000015258789,59.13999938964844,58.09000015258789,58.77999877929688,8264500.0,-0.013527210776410281,-1.2340441937382058,-3.1428610354223943,47.0108694713222,47.610832033125604,-0.7285140743762497,0.035495838094036,-1.4252740528593506,-0.5031374931083761,11.037768665740796,1.0499992370605469,-0.10703005302122648,0.07899990081786967,-1.679490595095828,1.8374903967315674,-0.8002453471389828,0.9582451487747221,-2.8821990966796918,76.09253339086438,34.548883888797675,0.8792452479568504,4,-1.0149993896484375,-0.2999992370605469,-1.2850008010864258,-0.5900001525878906,-1.2099990844726634,4,-0.011312990155740166,1.049991416963894,59.13999938964844,-1.1204798235131992,58.83000183105469,1.0645151763498497,58.0,-0.011312990155740166
6493,2018-04-09,58.70000076293945,59.36999893188477,58.41999816894531,58.540000915527344,8023800.0,0.006170733791737826,-3.7499403961510573,-0.3636371517994098,51.86916654188681,47.32962781177502,-0.7977305403389892,-0.32211768224235016,-1.8817232642212645,-0.8453953875188915,11.661784308794568,1.029998779296882,-0.2888803237952331,0.42700042724609233,-1.3404605996834889,2.1944614541756735,-0.45673008621869826,1.310730940710883,-3.165955718994148,77.05484283959953,31.097174549524908,0.883730513464789,4,-1.3250007629394531,-0.6599998474121094,-1.6450014114379883,-0.9500007629394531,-2.0600013732910156,0,-0.021294718632937304,-1.2340441937382058,58.34000015258789,1.049991416963894,59.13999938964844,-1.1204798235131992,58.83000183105469,-0.021294718632937304
6494,2018-04-10,59.40999984741211,59.4900016784668,58.86999893188477,59.11000061035156,6545000.0,0.012095384586790603,1.6956471261412613,1.874997019764919,53.39366656425092,47.443897523894414,-1.4028596674073839,-1.0870636289677762,-2.5993802602221194,-1.5269561346015479,11.419768032909982,0.7900009155273438,-0.3145635408168417,1.1364995956420927,-0.6323087452171876,2.905307936501373,0.25209542521245254,2.020903766071733,-3.7225166479492273,96.49115175283467,47.467099735418635,0.8844041704296394,4,-1.9749984741210938,-1.3699989318847656,-2.5399999618530273,-1.6599998474121094,-2.2599983215332102,1,-0.02928802698090882,-3.7499403961510573,58.70000076293945,-1.2340441937382058,58.34000015258789,1.049991416963894,59.13999938964844,-0.02928802698090882
6495,2018-04-11,59.41999816894531,59.709999084472656,59.0,59.18999862670898,5508000.0,0.00016829357951331225,-1.3278780791334963,0.76666709052302,54.36981313239073,47.66662796580712,-1.2355223699716618,-1.125633092821971,-2.5858073786413627,-1.5127997551227281,10.384850194186102,0.7099990844726562,-0.12403531923870759,1.127997970581056,-0.6822596927448714,2.9382556339069836,0.22286913891809235,2.03312680224402,-3.5043638607421954,82.09869711519215,29.34260315819055,0.9051288316629654,4,-1.8749980926513672,-1.3799972534179688,-3.2624988555908203,-1.6699981689453125,-2.2199974060058594,2,-0.0400538089323238,1.6956471261412613,59.40999984741211,-3.7499403961510573,58.70000076293945,-1.2340441937382058,58.34000015258789,-0.0400538089323238
6496,2018-04-12,59.43000030517578,60.11999893188477,59.41999816894531,59.65999984741211,6088200.0,0.0001683294604288843,-4.599920655507633,-0.9999999999999691,58.15324371164928,48.96300814251355,-1.1238560145285845,-1.147197515139574,-2.577116486471816,-1.4946713682145685,9.43488674469176,0.7000007629394602,-0.12071463733890653,1.1080001831054673,-0.758801439378793,2.9748018055897276,0.17459937186333718,2.0414009943475975,-3.2108168148711016,66.00989942723109,6.436333440678233,0.9334008112421299,4,-1.6800003051757812,-1.3899993896484375,-3.272500991821289,-1.6800003051757812,-2.270000457763672,3,-0.029951182402095045,-1.3278780791334963,59.41999816894531,1.6956471261412613,59.40999984741211,-3.7499403961510573,58.70000076293945,-0.029951182402095045
6497,2018-04-13,59.2400016784668,59.54999923706055,58.959999084472656,59.0,6689800.0,-0.0031970154086039537,-2.687460512355907,-1.0434876353805582,66.44220880917172,52.780346865998624,-0.8070957559886338,-1.0197188233182075,-2.3579969007801935,-1.2859837394139504,8.247841204910705,0.5900001525878906,-0.06775893900248775,0.9245014190673828,-0.9277850656519391,2.7767879037867047,-0.0016418232922816856,1.8506446614270473,-2.6307366440041093,48.23547891258717,-18.094087680568776,0.926143242359662,4,-0.9550018310546875,-1.2000007629394531,-3.19000244140625,-1.4900016784667969,-1.9000015258789062,4,-0.03325457739511173,-4.599920655507633,59.43000030517578,-1.3278780791334963,59.41999816894531,1.6956471261412613,59.40999984741211,-0.03325457739511173
6498,2018-04-16,59.43000030517578,59.68999862670898,58.84000015258789,59.13000106811523,6119200.0,0.003207269097327714,1.0731774261829297,1.2499880791544442,60.70960416859869,54.540521233336584,-0.555414280154622,-1.23939562357441,-2.4899535964115387,-1.4510489588139706,6.952224607908024,0.8499984741210866,-0.034642998609122344,1.0930000305175795,-0.8022244525634648,2.988224513598624,0.14538778897706095,2.040612272058098,-2.4696618809708824,46.09380587940751,-21.866668995463115,0.9476122415405221,4,-0.7650012969970703,-1.3899993896484375,-3.160000801086426,-1.6800003051757812,-2.470001220703125,0,-0.03870097972825093,-2.687460512355907,59.2400016784668,-4.599920655507633,59.43000030517578,-1.3278780791334963,59.41999816894531,-0.03870097972825093
6499,2018-04-17,59.83000183105469,60.0,59.4000015258789,59.75,6139600.0,0.0067306330779888235,1.857148047229825,0.2666734483679349,65.44982602589025,56.257168569546614,-0.7470963017972991,-1.6009790954645808,-2.8186537325545373,-1.8216219183572377,6.722537942008492,0.5999984741211009,0.08031982812168792,1.416501426696776,-0.5925333989042514,3.4255362522978032,0.4119840138962658,2.421018839497286,-2.5536973560817984,77.34395489116139,5.058688014262032,1.004517412800513,4,-0.7250022888183594,-1.7900009155273438,-3.205000877380371,-2.0800018310546875,-2.3400001525878906,1,-0.053317772752440096,1.0731774261829297,59.43000030517578,-2.687460512355907,59.2400016784668,-4.599920655507633,59.43000030517578,-0.053317772752440096
6500,2018-04-18,59.5,59.83000183105469,59.43999862670898,59.72999954223633,5914200.0,-0.005515658047053562,-1.2285751653932429,-2.8749284760633227,60.58200390754306,57.55337803696707,-0.34873365749638197,-1.2699298711277152,-2.3848980678581313,-1.4709968690950532,6.378238684252241,0.39000320434571023,0.495202711472686,1.0444995880126982,-1.0205727977636627,3.109571973789059,0.011963395124517717,2.0770357809008786,-1.9393260793359204,51.56253725293822,-20.631914426221165,1.032536192888181,4,-0.3950004577636719,-1.4599990844726562,-2.34999942779541,-1.75,-1.8199996948242188,2,-0.039495772674304264,1.857148047229825,59.83000183105469,1.0731774261829297,59.43000030517578,-2.687460512355907,59.2400016784668,-0.039495772674304264
6501,2018-04-19,59.22000122070313,59.4900016784668,58.72999954223633,59.41999816894531,6280100.0,-0.004705861836922121,3.4705486368226186,0.8695536795315897,58.492993716219495,58.829169619733435,-0.06279696998654316,-0.9811669737478113,-2.0319188372669785,-1.1698776390564092,5.711672667758212,0.7700004577636719,0.666177264181961,0.7270008087158288,-1.366227119926549,2.8202287373582067,-0.3196131556053601,1.7736147730370178,-1.4033947989169846,38.582795421164015,-32.22906014653639,1.0466139643211883,4,0.04999732971190696,-1.470001220703132,-1.5600004196167063,-1.470001220703132,-1.3000030517578196,3,-0.03411010496665601,-1.2285751653932429,59.5,1.857148047229825,59.83000183105469,1.0731774261829297,59.43000030517578,-0.03411010496665601
6502,2018-04-20,58.0,59.18000030517578,57.79999923706055,59.02999877929688,12037600.0,-0.020601168449091878,1.075186719135413,5.150072480354228,61.891884229057176,59.94280491830792,1.2336329930744654,0.270834550571891,-0.7145353287792204,0.06979303679617033,5.883436100697558,1.4200019836425852,0.6880204768154385,-0.5045003890991211,-2.5834824527098093,1.574481674511567,-1.5439914209044616,0.5349906427062194,2.1199989318847727,9.090940617321841,-64.41585122685663,1.0394910318053434,4,0.9599990844726562,-0.25,-0.3399991989135742,-0.25,-0.7700004577636719,4,-0.014482761251515375,3.4705486368226186,59.22000122070313,-1.2285751653932429,59.5,1.857148047229825,59.83000183105469,-0.014482761251515375
6503,2018-04-23,58.15999984741211,58.72999954223633,57.68999862670898,58.0099983215332,8444400.0,0.0027586180588294873,-1.6329106589278004,-0.14563272199342142,51.37930921085084,59.7189874345968,1.1052024401568943,0.27040190833911737,-0.7510417430966569,-0.05519652334834291,6.087921784284426,1.0400009155273509,0.7039074518298705,-0.43700046539306925,-2.252838417471999,1.3788374866858604,-1.3449194414325376,0.4709185106463991,1.9135990905761773,20.34636109473514,-49.69504826181392,0.9079189760394659,4,0.7449989318847656,-0.4099998474121094,-0.2624988555908203,-0.4099998474121094,-0.6800003051757812,0,-0.014099031928740735,1.075186719135413,58.0,3.4705486368226186,59.22000122070313,-1.2285751653932429,59.5,-0.014099031928740735
6504,2018-04-24,57.81000137329102,58.65999984741211,57.6500015258789,58.47999954223633,7793600.0,-0.006017855485545676,-1.0404050523654877,-4.466609022938766,40.41352210841069,58.16828843193235,1.3459101117652494,0.6547579170300892,-0.3051834420212387,0.3161570837969947,6.374187137872242,1.0099983215332102,0.7999971521201275,-0.7874990463256779,-2.6024180433825634,1.0274199507312076,-1.6949585448541171,0.1199604522027613,2.1682535522460924,7.3394415144002325,-56.9517060339588,0.9074594985284421,4,1.0749988555908132,-0.06000137329102273,0.08749961853026633,-0.06000137329102273,-1.1400032043457102,1,-0.014703377765548309,-1.6329106589278004,58.15999984741211,1.075186719135413,58.0,3.4705486368226186,59.22000122070313,-0.014703377765548309
6505,2018-04-25,57.709999084472656,58.27000045776367,57.290000915527344,58.27000045776367,8367400.0,-0.0017298440830788575,2.499989782085953,0.8358252294518297,36.007826473846556,55.70768651662094,1.3162589499935606,0.8163021266866295,-0.1342972518918515,0.4235777466867958,7.200105091259315,0.9799995422363281,0.8040114450534048,-0.9000013351440401,-2.685132698162242,0.8851300278741618,-1.7925670166531447,-0.007435653634935591,2.1285606370849663,19.090819240632754,-39.40807849322476,0.8925656815091014,4,0.9350013732910156,0.04000091552734375,0.20750141143798828,0.04000091552734375,-0.7999992370605469,2,-0.0038121193813196452,-1.0404050523654877,57.81000137329102,-1.6329106589278004,58.15999984741211,1.075186719135413,58.0,-0.0038121193813196452
6506,2018-04-26,59.38000106811523,60.18000030517578,57.849998474121094,58.11000061035156,14516600.0,0.028937827242002223,-1.6033471216160635,-2.2678523988256085,58.69565494742988,54.84695830976073,-0.40407398081852364,-0.776972746612266,-1.7218971964309944,-1.2341694080518053,7.551267631012931,2.470001220703125,0.7718185356781007,0.6960006713867131,-1.0879086405445548,2.479909983317981,-0.19595398457892088,1.587955327352347,-2.0900001525878835,72.31835965342981,15.382138646963,0.8919546559656332,4,-0.6450004577636648,-1.6000003814697195,-1.1100006103515554,-1.6300010681152273,-2.3100013732910085,3,-0.028629180403505927,2.499989782085953,57.709999084472656,-1.0404050523654877,57.81000137329102,-1.6329106589278004,58.15999984741211,-0.028629180403505927
6507,2018-04-27,58.36000061035156,58.97999954223633,57.5,58.06999969482422,11975200.0,-0.017177508242103512,-1.0699289879583638,0.22834709527428393,47.439759122666004,53.37253108243488,0.5341416864446416,0.2951783659188223,-0.6399644903498114,-0.1997373864815728,7.562891379714556,1.8800010681152273,0.696855268990852,-0.3474998474121094,-2.099465496115947,1.4044658012917282,-1.2234826717640246,0.5284829769398058,-1.0699996948242188,37.02421871287599,-16.649713631710746,0.8759828243519174,4,0.375,-0.5799999237060547,0.1074991226196289,-0.6100006103515625,-2.6800003051757812,4,-0.007539452309878958,-1.6033471216160635,59.38000106811523,2.499989782085953,57.709999084472656,-1.0404050523654877,57.81000137329102,-0.007539452309878958
6508,2018-04-30,57.56999969482422,58.5099983215332,57.459999084472656,58.38999938964844,7854600.0,-0.013536684497347573,-1.0192275244837325,-2.8275762279340193,36.30953293267686,50.1347207387445,1.1539000239057273,1.254233458120467,0.18504532426570108,0.5772551159214316,6.5250572236326105,1.0499992370605469,0.5482166840648759,-1.204000663757327,-2.6327642283243122,0.2247629008096581,-1.9183824460408232,-0.4896188814738309,-0.22219879150390653,9.688541122181215,-36.976042893824776,0.7143817822834937,4,1.1650009155273438,0.21000099182128906,0.9175004959106445,0.18000030517578125,-0.40000152587890625,0,-0.005905856425051481,-1.0699289879583638,58.36000061035156,-1.6033471216160635,59.38000106811523,2.499989782085953,57.709999084472656,-0.005905856425051481
6509,2018-05-01,58.13000106811523,58.25,57.43999862670898,57.66999816894531,7257500.0,0.009727312424171464,1.31428711560157,-0.5609793541063749,41.127952779662316,47.9731595023133,0.36586894930969294,0.7425412835670286,-0.32949421149555036,-0.0018913293024027666,5.7352144797704865,0.8100013732910227,0.33587168562659286,-0.6504993438720774,-2.0655536521818334,0.7645549644376786,-1.3580264980269519,0.05702781028279702,-0.7255561767578058,29.065755363016454,-12.57481630478642,0.7075271541548773,5,0.6049995422363352,-0.35000038146971946,-0.002500534057610082,-0.38000106811522727,-0.9900016784667898,1,-0.011181859864706434,-1.0192275244837325,57.56999969482422,-1.0699289879583638,58.36000061035156,-1.6033471216160635,59.38000106811523,-0.011181859864706434
6510,2018-05-02,56.70000076293945,58.09000015258789,56.52999877929688,58.06000137329102,7299100.0,-0.02460003920351106,1.197187866023351,-2.9565044324844916,34.292303930627824,45.284193970580894,1.516384649820985,2.1131264699123022,1.1467298129834234,1.401412208226624,5.9740443590220345,1.6000022888183452,0.13983545998389957,-1.9739995956420913,-3.6667383901251824,-0.2812608011590001,-2.820368992883637,-1.1276301984005457,3.479999542236328,4.6575866458476485,-32.50003720279967,0.846369397241546,5,1.654998779296875,1.0799999237060547,1.2699995040893555,1.0499992370605469,-0.10000228881835938,2,-0.0005291462714361872,1.31428711560157,58.13000106811523,-1.0192275244837325,57.56999969482422,-1.0699289879583638,58.36000061035156,-0.0005291462714361872
6511,2018-05-03,56.13000106811523,56.56999969482422,55.540000915527344,56.52000045776367,7152400.0,-0.010052904535352125,3.2040949785908914,0.28676412839816817,32.85557828576805,42.05793775465989,1.7902353745824513,2.5782507289257595,1.7530919726167937,1.9433649752032665,6.723468085124873,1.1599998474121094,-0.1683106833367063,-2.3934993743896555,-4.415080557174917,-0.37191819160439366,-3.404289965782283,-1.3827087829970282,3.9769992065429776,17.151174073355122,-17.83661499978669,1.0107905913926296,5,1.7299995422363352,1.6499996185302805,1.8399991989135813,1.6199989318847727,0.34999847412110086,3,0.013896290120328558,1.197187866023351,56.70000076293945,1.31428711560157,58.13000106811523,-1.0192275244837325,57.56999969482422,0.013896290120328558
6512,2018-05-04,57.68000030517578,57.93000030517578,56.4900016784668,56.540000915527344,9279200.0,0.02761445229939663,-1.322582431443004,-2.923079932704669,41.610744637117584,40.97254169091174,0.2124075329234003,1.029029615407623,0.28078248856258625,0.38250981162402553,6.505036851334993,1.799999237060554,-0.39015241624697694,-0.8105001449584961,-2.8659573182646554,1.2449570283476632,-1.8382287316115722,0.21722844169458,2.2443199951171877,72.05391443510963,36.88176604740144,1.0277285866530783,5,0.18000030517578125,0.10000038146972656,0.18500041961669922,0.06999969482421875,-1.2000007629394531,4,-0.010575599984815276,3.2040949785908914,56.13000106811523,1.197187866023351,56.70000076293945,1.31428711560157,58.13000106811523,-0.010575599984815276
6513,2018-05-07,57.45000076293945,59.040000915527344,57.27000045776367,58.9900016784668,10630600.0,-0.003987509379671184,1.158537946947776,-1.3508787193318252,38.40156097619012,40.74899045399835,0.3700131920675034,1.2232999505059325,0.5635449706939468,0.5928609059198067,6.474285840566293,1.7700004577636719,-0.5986295243893238,-0.9779996871948242,-3.082076888432148,1.1260775140424997,-2.0300382878134826,0.07403891342383417,2.2989467619628883,54.571424211774556,23.712001028173862,1.052038600618661,5,0.4099998474121094,0.3299999237060547,0.3899993896484375,0.2999992370605469,-1.2400016784667969,0,-0.030809407036692105,-1.322582431443004,57.68000030517578,3.2040949785908914,56.13000106811523,1.197187866023351,56.70000076293945,-0.030809407036692105
6514,2018-05-08,57.66999816894531,57.709999084472656,57.0,57.45000076293945,7234000.0,0.003829371681188576,3.7333392673219485,-0.14285537351809008,40.9852140101219,41.3020335135845,0.1431182591303184,0.9130760808337683,0.36674973180466,0.3511014093063167,6.472331791857966,0.7099990844726562,-0.7498629242756607,-0.6710021972656222,-2.7478309273311723,1.405826532799928,-1.7094165622983937,0.36741216776714936,1.9105914915820321,60.85706438337054,31.269094157547357,1.0384143650327737,5,0.19000244140625,0.19000244140625,-0.06249809265136719,0.0800018310546875,-0.6499977111816406,1,-0.00867001934931988,1.158537946947776,57.45000076293945,-1.322582431443004,57.68000030517578,3.2040949785908914,56.13000106811523,-0.00867001934931988
6515,2018-05-09,57.040000915527344,57.61999893188477,56.790000915527344,57.43000030517578,7015300.0,-0.010924176754304349,1.1558484022788986,-1.7727454006346344,39.61904616582957,39.18241031562891,0.7465939605875747,1.4288875439981297,1.0324496111042123,0.9519394435698132,6.606655375816619,0.8799972534179688,-0.8369234060652886,-1.181999588012694,-3.271216386250302,0.9072172102249141,-2.2266079871314943,-0.13739118889389346,2.378965195200003,42.857142857142854,13.811820970471217,1.0446083991188024,5,0.25,0.8199996948242188,0.7124996185302734,0.7099990844726562,0.06999969482421875,2,0.0017531289010528361,3.7333392673219485,57.66999816894531,1.158537946947776,57.45000076293945,-1.322582431443004,57.68000030517578,0.0017531289010528361
6516,2018-05-10,57.6500015258789,57.70000076293945,57.02000045776367,57.18000030517578,6565800.0,0.010694260178132353,1.3859672605105005,-1.2051332211745192,48.23054349989427,39.27027524643205,-0.15043394760913031,0.7153740632580678,0.4488899389963379,0.31267762108929986,6.879898597075701,0.6800003051757812,-0.8138228185132306,-0.482999038696299,-2.506150669179881,1.5401525917872831,-1.49457485393809,0.5285767765454921,1.6138059770404496,45.490203704894654,13.345733446189179,1.0115758152417909,5,-0.3600006103515554,0.20999908447266336,-0.042500495910637426,0.09999847412110086,-0.43000030517576704,3,-0.018213408915287888,1.1558484022788986,57.040000915527344,3.7333392673219485,57.66999816894531,1.158537946947776,57.45000076293945,-0.018213408915287888
6517,2018-05-11,57.27000045776367,57.86000061035156,57.06999969482422,57.72000122070313,5843400.0,-0.006591518786771333,1.1643874271679775,-0.9574459450685316,45.59842069278821,40.30237388644443,0.06558787707691494,0.9910309805726314,0.8814427310721129,0.6834244010598667,7.064577423083904,0.7900009155273438,-0.7663993883841016,-0.7645000457763658,-2.7522360998089823,1.2232360082562508,-1.7583680727926776,0.22936798123994606,1.844854781659997,21.33331298828125,-11.795292238980181,0.9938680270163097,5,0.020000457763671875,0.5900001525878906,0.41250038146972656,0.4799995422363281,0.15999984741210938,4,-0.013794323541344577,1.3859672605105005,57.6500015258789,1.1558484022788986,57.040000915527344,3.7333392673219485,57.66999816894531,-0.013794323541344577
6518,2018-05-14,57.13000106811523,57.5099983215332,56.9900016784668,57.36000061035156,5871800.0,-0.0024445501751251264,-1.0392092330937297,0.5111092273131939,46.56565555369737,40.906563083559426,0.15266407676334381,1.0012182987837122,1.0489496533456801,0.8174129543589075,7.36161677489105,0.5199966430664062,-1.0114646255846438,-0.7894994735717873,-2.7020012330577288,1.1230022859141542,-1.7457503533147545,0.1667514061711799,1.8418599983525894,31.775724257915726,-4.4243943295013395,0.9562508797429701,5,0.15999984741211648,0.7299995422363352,0.5524997711181712,0.6199989318847727,-4.909999847412095,0,-0.011377586447161359,1.1643874271679775,57.27000045776367,1.3859672605105005,57.6500015258789,1.1558484022788986,57.040000915527344,-0.011377586447161359
6519,2018-05-15,56.63999938964844,57.099998474121094,56.349998474121094,57.0,7415800.0,-0.00857695902862965,1.67858310626703,1.5652231602341413,44.800779399301994,42.07417146896768,0.45715697980499215,1.306989414156213,1.5593978283187795,1.2988127877061544,7.7559553941293835,0.7800025939941335,-1.124744514689894,-1.1200010299682646,-2.888271156853108,0.6482690969165787,-2.004136093410686,-0.2358659665258429,2.19458727078176,19.205331473986835,-18.367559952354465,0.8841350634424207,5,0.6500015258789062,1.220001220703125,1.0675010681152344,1.1100006103515625,-6.020000457763665,1,-0.007591813379404289,-1.0392092330937297,57.13000106811523,1.1643874271679775,57.27000045776367,1.3859672605105005,57.6500015258789,-0.007591813379404289
6520,2018-05-16,57.1500015258789,57.33000183105469,56.790000915527344,56.83000183105469,4843900.0,0.009004275101098802,-1.6999942779759294,-0.8888865341414629,37.787517626782225,42.62216472908036,0.019780424132299856,0.6449724177458762,1.0749005970606547,0.7875578984188607,8.098132214972813,0.69000244140625,-1.0806129733719274,-0.4924989700317468,-2.0766691407797566,1.091671200716263,-1.2845840554057517,0.2995861153422581,1.5528017047551828,52.98025960114949,18.984418014405314,0.7920850853740037,5,0.5449981689453196,0.7099990844726634,0.5874996185302805,0.22999954223633523,-5.909999847412102,2,-0.0022747342894883227,1.67858310626703,56.63999938964844,-1.0392092330937297,57.13000106811523,1.1643874271679775,57.27000045776367,-0.0022747342894883227
6521,2018-05-17,57.20000076293945,57.349998474121094,56.97999954223633,57.20000076293945,6110100.0,0.0008748772655398085,1.46669718471046,0.0,42.89215766480684,42.764543954379164,0.15368376619048973,0.45943600171845844,1.0515131163654843,0.7389789689918018,8.066341045964604,0.3699989318847656,-1.115562229529985,-0.3414997100830064,-1.7500341669197113,1.0670347467536985,-1.0457669385013588,0.36276751833534604,1.3762903750903561,56.29146266907169,21.74185711396862,0.7042672284183534,5,0.4949989318847656,0.6599998474121094,0.5924997329711914,-0.06999969482421875,-6.540000915527344,3,-0.0015734292200604294,-1.6999942779759294,57.1500015258789,1.67858310626703,56.63999938964844,-1.0392092330937297,57.13000106811523,-0.0015734292200604294
6522,2018-05-18,57.15999984741211,57.38999938964844,56.86000061035156,57.27000045776367,7786000.0,-0.0006993166956958952,2.028577656675749,-100.0,47.23346925873892,43.74586709688459,0.12534714396104363,0.456694524893166,1.1040248869035025,0.784652851084843,7.314728411276997,0.529998779296875,-0.954434696804995,-0.3395006179809599,-1.7405449765515897,1.06154374058967,-1.0400227972662748,0.36102156130435503,1.2948396817176047,69.82771377928027,30.80595519978111,0.7005221792853166,5,-0.05500030517578125,0.7000007629394531,0.7350006103515625,-0.029998779296875,-6.779998779296882,4,0.0010497091226591149,1.46669718471046,57.20000076293945,-1.6999942779759294,57.1500015258789,1.67858310626703,56.63999938964844,0.0010497091226591149
6523,2018-05-21,57.34000015258789,57.81999969482422,57.2599983215332,57.4000015258789,5379300.0,0.003149060630795786,-4.090805056092106,0.5454640033291073,44.38121584136071,44.123200633688896,-0.0803470204224439,0.2235748725297242,0.9069695297190066,0.6139845399044006,6.4006098235543485,0.6599998474121094,-0.7090491271578543,-0.11850032806396626,-1.4857454330222666,1.248744776894334,-0.8021228805431164,0.5651222244151839,0.9982458319977283,67.34699703128568,25.947807790897315,0.6836225524791518,5,-0.2350006103515625,0.5200004577636719,0.8225002288818359,-0.20999908447265625,-7.5,0,0.0015695875889150113,2.028577656675749,57.15999984741211,1.46669718471046,57.20000076293945,-1.6999942779759294,57.1500015258789,0.0015695875889150113
6524,2018-05-22,56.959999084472656,57.61999893188477,56.90999984741211,57.5,5355600.0,-0.006627154989606088,-1.218749254941252,8.99980926950326,52.17389917588499,45.51818430147283,0.21048396175256556,0.5656310235217958,1.2348445374481258,0.9991269081994147,5.415377903917541,0.7099990844726634,-0.665028950693312,-0.45600128173828125,-1.830067982089794,0.9180654186132315,-1.143034631914034,0.2310320684374716,1.2663170973506297,16.5046961571509,-28.321706737449713,0.6870333501757548,5,0.14500045776367188,0.9000015258789062,1.392500877380371,0.17000198364257812,-8.419998168945312,1,-0.0832162559683336,-4.090805056092106,57.34000015258789,2.028577656675749,57.15999984741211,1.46669718471046,57.20000076293945,-0.0832162559683336
6525,2018-05-23,57.4900016784668,57.56999969482422,56.7599983215332,56.79999923706055,5339900.0,0.009304820971084204,-1.1038879971464242,-1.277780132525184,61.447811880272575,46.98676967707042,-0.2782322702198812,0.019290756990606894,0.6690831792413334,0.46877747417983073,4.1417280492686475,0.8100013732910156,-0.5509973782973674,0.08500118255615519,-1.2826631857635817,1.452665550875892,-0.5988310016037133,0.7688333667160236,0.6288618927046485,68.86815199749526,19.692490486526026,0.6838321841598689,5,-0.38500213623046875,0.3699989318847656,1.082498550415039,-0.3600006103515625,-8.640003204345703,2,-0.1194990875979609,-1.218749254941252,56.959999084472656,-4.090805056092106,57.34000015258789,2.028577656675749,57.15999984741211,-0.1194990875979609
6526,2018-05-24,57.68000030517578,57.7400016784668,57.11999893188477,57.43999862670898,5681600.0,0.003304898611268481,2.444417365136175,0.34782728881027125,50.0,47.4758340445384,-0.5180014523832028,-0.32105864034944886,0.45188857972396335,0.28560085257161205,4.224032683021112,0.6200027465820241,-0.4806179174366463,0.3599998474121122,-0.6572617161109804,1.3772614109352048,-0.14863093434943409,0.8686306291736585,0.33570875976990067,86.7925275215656,38.837351319669224,0.5086307817615451,5,-0.595001220703125,0.18000030517578125,0.8924999237060547,-0.5499992370605469,-8.619998931884759,3,-0.11165046103737808,-1.1038879971464242,57.4900016784668,-1.218749254941252,56.959999084472656,-4.090805056092106,57.34000015258789,-0.11165046103737808
6527,2018-05-25,57.91999816894531,58.38000106811523,57.58000183105469,57.68000030517578,6783800.0,0.004160850598122989,-2.6364030448578686,0.9999841055391899,55.119797280844,48.42629423644358,-0.7332052146409538,-0.6279034824003276,0.16951443331569038,0.050696386189308384,4.523509836675247,0.7999992370605398,-0.33071117298997166,0.6219978332519531,-0.31654717725717774,1.560542843761084,0.1527253279973877,1.0912703385065186,-2.3799972534179688,71.60480745230491,23.47502832988048,0.46927250525456493,5,-0.5549983978271484,-0.05999755859375,0.590001106262207,-0.7899971008300781,-9.14999771118164,4,-0.12534527885095414,2.444417365136175,57.68000030517578,-1.1038879971464242,57.4900016784668,-1.218749254941252,56.959999084472656,-0.12534527885095414
6528,2018-05-29,57.22999954223633,57.88000106811523,57.0099983215332,57.70000076293945,6475900.0,-0.011912960091889913,1.0963875356191015,-1.9583558508440093,45.65218866311482,48.520895265756124,-0.03076539534694689,0.037225742019757035,0.8201732222822855,0.7245833221613793,4.662806336811071,0.9099998474121094,-0.3537571381414537,-0.05100078582763956,-0.9810802901740701,0.8790787185187909,-0.5160405380008584,0.41403896634557924,-1.6331986236572291,29.012371842872543,-16.784274884284027,0.4650397521732158,5,0.3400001525878906,0.6300010681152344,1.125,-0.09999847412109375,-8.619998931884766,1,-0.1196924432799572,-2.6364030448578686,57.91999816894531,2.444417365136175,57.68000030517578,-1.1038879971464242,57.4900016784668,-0.1196924432799572
6529,2018-05-30,57.47999954223633,57.65999984741211,57.1500015258789,57.43000030517578,5762400.0,0.004368338319057585,1.4877976162785636,-0.1063810791507045,54.700835890726964,50.40015285063887,-0.16660057020304464,-0.2782326977275602,0.5554938735135622,0.45624900795181844,4.79166174206897,0.5099983215332102,-0.30980784377312887,0.23149929046631001,-0.6153712063601304,1.0783697872927505,-0.1919359579469102,0.6549345388795302,-1.8275346206665048,44.44444444444464,-1.6528118622093615,0.42343524841321906,5,0.09000015258789062,0.3800010681152344,0.8474998474121094,-0.30499839782714844,-8.5,2,-0.1329157872389084,1.0963875356191015,57.22999954223633,-2.6364030448578686,57.91999816894531,2.444417365136175,57.68000030517578,-0.1329157872389084
6530,2018-05-31,56.66999816894531,57.47000122070313,56.54999923706055,57.18000030517578,9433000.0,-0.01409188204143641,-1.4533386230468939,-10.200198367284656,39.95899204542617,50.07424555959657,0.6349206003583205,0.5580154512473428,1.3294952836647838,1.2321621489797892,4.359073807132825,0.9300003051757812,-0.28677168447185153,-0.5770019531249986,-1.4280593443717038,0.27405543812170663,-1.0025306487483547,-0.15147325750164242,-0.962982524444584,6.557312121136345,-37.98020591294117,0.4255286956233533,5,0.7950019836425781,1.19000244140625,1.6475019454956055,0.5050029754638672,-6.769996643066413,3,-0.14346210545447202,1.4877976162785636,57.47999954223633,1.0963875356191015,57.22999954223633,-2.6364030448578686,57.91999816894531,-0.14346210545447202
6531,2018-06-01,56.90999984741211,57.02999877929688,56.61000061035156,56.84000015258789,4967700.0,0.004235074752451995,1.7096869462491833,-0.137253728663964,46.202529608132856,49.95969670952924,0.3905239975714494,0.39995120422675257,1.0616654020131904,0.9639118982701262,3.1775868381558965,0.4199981689453196,-0.19344985065263387,-0.37600021362304403,-1.0681944575774764,0.3161940303313884,-0.7220973356002602,-0.02990309164582783,-1.1495244944390919,19.67214481660296,-26.652137091821423,0.346097121977215,6,0.5550003051757812,0.9500007629394531,1.2875003814697266,0.2650012969970703,-6.490001678466797,4,-0.14162715506767887,-1.4533386230468939,56.66999816894531,1.4877976162785636,57.47999954223633,1.0963875356191015,57.22999954223633,-0.14162715506767887
6532,2018-06-04,57.06999969482422,57.20000076293945,56.79999923706055,57.099998474121094,7484100.0,0.0028114540123194143,2.478223372143165,-0.4285558583106267,49.36973426178895,50.51397653402125,0.2418479547828838,0.2022794464792952,0.8976893757209155,0.7783828312263736,3.1033520091606217,0.40000152587890625,-0.05625147750220094,-0.18550033569336222,-0.8580752882867841,0.4870746169000597,-0.5217878119900732,0.15078714060334875,-1.2571338275483583,39.097724952101444,-8.692309365057163,0.33628747629670996,6,0.3950004577636719,0.220001220703125,1.1875009536743164,0.5550003051757812,-6.930000305175781,0,-0.14035392262775215,1.7096869462491833,56.90999984741211,-1.4533386230468939,56.66999816894531,1.4877976162785636,57.47999954223633,-0.14035392262775215
6533,2018-06-05,55.68000030517578,56.70000076293945,55.27999877929688,56.68999862670898,18278800.0,-0.02435604340426345,1.7572784610883203,33.6679806714138,41.51944820372358,49.330148648225546,1.5328041905699834,1.531391035480091,2.3145460272332983,2.1242920794856346,3.488613588081732,1.7900009155273366,-0.02050465346621877,-1.4869997024536161,-2.4534277253330217,-0.5205716795742106,-1.9702137138933153,-1.003785691013917,2.700000762939446,16.80677925895507,-33.16977757865061,0.4832140114397022,6,1.1499996185302734,1.4799995422363281,2.577500343322754,2.0699996948242188,-5.430000305175781,1,-0.12410200807362037,2.478223372143165,57.06999969482422,1.7096869462491833,56.90999984741211,-1.4533386230468939,56.66999816894531,-0.12410200807362037
6534,2018-06-06,57.16999816894531,57.18000030517578,55.61999893188477,55.84000015258789,13709800.0,0.026760018958387644,1.3111092273131757,-1.3168319075406585,50.150577145365304,48.07490034434696,0.08462674762255773,0.002122627234051322,0.8212386356741419,0.5955466357502033,3.912345155708527,1.5600013732910085,0.007462617438001473,0.02799816131592081,-0.9090657498746992,0.9650620725065409,-0.4405337942793892,0.49653011691123083,1.1480028533935496,86.30124578467681,35.188406446693236,0.4685319555953116,6,-0.3399982452392578,-0.009998321533203125,1.0875024795532227,0.5800018310546875,-5.54999923706054,2,-0.14972884087380522,1.7572784610883203,55.68000030517578,2.478223372143165,57.06999969482422,1.7096869462491833,56.90999984741211,-0.14972884087380522
6535,2018-06-07,57.13999938964844,57.93999862670898,57.09000015258789,57.290000915527344,7919800.0,-0.0005247294080406029,-5.799987792968693,-0.11278327037639359,49.54681734915377,48.02454671647515,0.06677910853093749,0.04215865716498968,0.8584719615441045,0.5798431367054064,4.245072174285879,0.8499984741210866,0.045628812223796444,-0.00700054168701314,-0.9428392454913919,0.9288381621173656,-0.4749198935892025,0.4609188102151762,1.1172415878295823,69.92483898678204,18.662896476202818,0.46791935190218836,6,-0.3099994659423828,0.020000457763671875,1.1175012588500977,0.6100006103515625,-6.20000076293946,3,-0.14280713921201738,1.3111092273131757,57.16999816894531,1.7572784610883203,55.68000030517578,2.478223372143165,57.06999969482422,-0.14280713921201738
6536,2018-06-08,56.599998474121094,57.06000137329102,56.52000045776367,56.91999816894531,8433500.0,-0.009450488647102961,-1.250023842070157,2.1333095976806877,46.06740549648667,47.01872540710212,0.4888821015085938,0.5264542319335987,1.3853969625155926,1.0679829749953598,4.700402079984123,0.6199989318847656,0.034424943807415787,-0.4945013046264677,-1.4293355480202763,0.4403329387673409,-0.961918426323372,-0.027084182929563383,1.5976976593933045,49.62405152422978,0.6812019551542292,0.4674171216969055,6,0.010000228881835938,0.5600013732910156,1.4675016403198242,1.1500015258789062,-5.319999694824212,4,-0.11837450757716184,-5.799987792968693,57.13999938964844,1.3111092273131757,57.16999816894531,1.7572784610883203,55.68000030517578,-0.11837450757716184
6537,2018-06-11,56.47999954223633,56.7400016784668,56.27000045776367,56.61000061035156,7181700.0,-0.0021201225286187064,1.4102428670637832,0.4062537252938512,43.90934201312343,46.825075779325296,0.4281619725004262,0.6158063970673524,1.4909784328182454,1.133299847300556,5.12029834498267,0.470001220703125,-0.09200714539267807,-0.5750001907348619,-1.5447208805770956,0.39472049910737184,-1.0598605356559787,-0.09013984581374501,1.6593426441937211,45.112813224667015,-1.4399879299868488,0.48486034492111674,6,0.12999916076660156,0.6800003051757812,1.340001106262207,1.2700004577636719,-5.329998016357429,0,-0.10729464274799227,-1.250023842070157,56.599998474121094,-5.799987792968693,57.13999938964844,1.3111092273131757,57.16999816894531,-0.10729464274799227
6538,2018-06-12,56.47999954223633,56.9000015258789,56.29999923706055,56.599998474121094,8249700.0,0.0,-1.5000119209402942,0.9230611226855248,46.407187167534396,45.903559254526115,0.34708623466500654,0.5951254855063439,1.529456210437111,1.0711967658286454,5.573569350781657,0.6000022888183523,-0.15714608732958624,-0.5425001144409194,-1.5446637156823755,0.4596634868005367,-1.043581915061651,-0.04141831382018779,1.602155776051056,37.06899670160176,-12.735910906340294,0.501081800620728,6,0.12999916076660156,0.6800003051757812,1.340001106262207,1.2700004577636719,-5.1399993896484375,1,-0.11225212825730946,1.4102428670637832,56.47999954223633,-1.250023842070157,56.599998474121094,-5.799987792968693,57.13999938964844,-0.11225212825730946
6539,2018-06-13,56.209999084472656,56.70000076293945,56.18000030517578,56.5099983215332,8283200.0,-0.004780461401416303,-1.888917146157188,2.5000158947134183,40.03112367889253,45.911573880466825,0.46711403055972056,0.8761819636054895,1.7788516583079215,1.274179233835305,5.8785314789304675,0.5200004577636719,-0.2868609193958349,-0.7910005569458036,-1.8448338764124586,0.2628327625208513,-1.3179172166791275,-0.2640838972124797,1.8161131030349154,1.7044777219299854,-43.80168983521347,0.5269166597333268,6,0.39999961853027344,0.6200008392333984,1.610001564025879,1.5400009155273438,-5.299999237060547,2,-0.10603094078539199,-1.5000119209402942,56.47999954223633,1.4102428670637832,56.47999954223633,-1.250023842070157,56.599998474121094,-0.10603094078539199
6540,2018-06-14,57.02000045776367,57.06999969482422,56.31000137329102,56.459999084472656,11049700.0,0.014410271953104736,1.3030257492124746,-1.8666759915059192,45.31249915334277,45.81268160771237,-0.3218660403663378,0.05896503742422965,0.9304751976412291,0.39879451271694677,6.2651578231392,0.8600006103515625,-0.2973620703836346,0.025500869750977984,-1.0260640408114696,1.0770657803134256,-0.5002815855302458,0.5512833250322018,0.9511894615796876,94.38210434275722,51.863635228728526,0.5257824552812224,6,-0.4100017547607422,-0.1900005340576172,0.8400001525878906,0.7299995422363281,-5.830001831054695,3,-0.09470363876757304,-1.888917146157188,56.209999084472656,-1.5000119209402942,56.47999954223633,1.4102428670637832,56.47999954223633,-0.09470363876757304
6541,2018-06-15,57.11000061035156,57.209999084472656,56.459999084472656,57.040000915527344,12408300.0,0.0015783962094941817,4.555624629122043,0.12499914850716276,44.121933016346176,45.22959258044096,-0.4252300749728377,-0.04018365094205478,0.792360879308255,0.2387997919865228,6.6370713277373605,0.75,-0.3841222658991512,0.12000102996826456,-0.9286272838168586,1.1686293437533877,-0.40431312692430055,0.6443151868608297,0.8073654861908679,90.29139877336968,49.32672035804529,0.5243141568925623,6,-0.5000019073486328,-0.2800006866455078,0.4650001525878906,0.9300003051757812,-5.94000244140625,4,-0.10803715492386512,1.3030257492124746,57.02000045776367,-1.888917146157188,56.209999084472656,-1.5000119209402942,56.47999954223633,-0.10803715492386512
6542,2018-06-18,57.22000122070313,57.31999969482422,56.11000061035156,56.77000045776367,9676900.0,0.0019261181785319437,2.7230872160241324,6.428610354223535,49.9207740146023,46.16307322609414,-0.5718516428833382,-0.15331939343869294,0.6603226223288132,0.07246535973215629,7.034887254265835,1.2099990844726562,-0.32151570626837156,0.22700157165527912,-0.824015181454854,1.2780183247654122,-0.2985068048997874,0.7525099482103457,0.6446175294943899,91.7356570426937,47.22424994178475,0.525508376555068,6,-0.4400024414062571,-0.3900012969970774,0.354999542236321,0.8199996948242116,-5.600002288818359,0,-0.10380989714584377,4.555624629122043,57.11000061035156,1.3030257492124746,57.02000045776367,-1.888917146157188,56.209999084472656,-0.10380989714584377
6543,2018-06-19,57.43000030517578,57.5,56.34000015258789,56.6500015258789,9965500.0,0.00367002936023475,1.521743817690279,1.7333276819395467,49.601282030221896,46.10204043552265,-0.5671495837965281,-0.37548130032325844,0.4186660591312119,-0.18874748123698737,7.488663600507469,1.1599998474121094,-0.30766025573603173,0.4325006484985323,-0.625519075264215,1.4905203722612796,-0.0965092133828378,0.9615105103799024,0.3829260456037247,94.96404852077501,48.360374420516635,0.5290098618813728,6,-0.4050006866455078,-0.6000003814697266,0.14500045776367188,0.6100006103515625,-5.979999542236328,1,-0.10935049183224377,2.7230872160241324,57.22000122070313,4.555624629122043,57.11000061035156,1.3030257492124746,57.02000045776367,-0.10935049183224377
6544,2018-06-20,52.22000122070313,55.0099983215332,51.58000183105469,54.83000183105469,62091100.0,-0.09071911991620007,1.30976693048502,-3.346159865409405,29.147152240411074,43.83541097899569,4.3212800197887375,4.702290371883997,5.512925417225894,4.980097885804291,8.98067714260764,5.849998474121094,-0.45908374140409336,-4.540498542785635,-6.925402083625698,-2.1555950019455707,-5.73295031320567,-3.348046772365599,5.542266578646725,10.810803844597555,-39.17064464577875,1.192451770420032,6,2.3199996948242116,2.760000228881829,5.354999542236321,5.819999694824212,-0.06999969482423296,2,-0.01685180098705852,1.521743817690279,57.43000030517578,2.7230872160241324,57.22000122070313,4.555624629122043,57.11000061035156,-0.01685180098705852
6545,2018-06-21,50.61999893188477,52.63000106811523,50.36000061035156,52.290000915527344,30723000.0,-0.030639644799242638,-1.0730610787413168,0.6398473536822772,23.857017648446615,41.36759010699124,5.474903237175667,6.072563344065401,6.975887185744277,6.544712875020927,10.562139996265755,2.2700004577636648,-0.504089502412775,-5.797000694274892,-9.404904701716852,-2.189096686832933,-7.600952697995872,-3.9930486905539126,6.8949782287332795,3.6414333859769723,-48.10130454634237,1.803952003720979,6,3.3100013732910085,3.7500019073486257,6.95500183105468,7.420001983642571,1.2800025939941264,3,0.005728979092187725,1.30976693048502,52.22000122070313,1.521743817690279,57.43000030517578,2.7230872160241324,57.22000122070313,0.005728979092187725
6546,2018-06-22,51.2400016784668,51.72000122070313,50.81999969482422,51.0,24429600.0,0.012248177788709791,-1.9999936421955007,-0.14371340921602416,26.661340140535955,39.45114545448152,4.486422933983285,5.212607481594198,6.222900478206256,5.88985446966138,12.410603795273168,1.1000022888183594,-0.7253254195800949,-4.8549980163574205,-9.084296122176916,-0.6256999105379251,-6.969647069267168,-2.7403489634476728,5.845676889135262,12.324945985164353,-39.32291865038045,2.1146490529097486,6,2.6899986267089844,3.1299991607666016,6.537498474121094,6.799999237060547,1.1499977111816406,4,-0.0009758596822769805,-1.0730610787413168,50.61999893188477,1.30976693048502,52.22000122070313,1.521743817690279,57.43000030517578,-0.0009758596822769805
6547,2018-06-25,50.65999984741211,51.43999862670898,50.209999084472656,51.15999984741211,15578600.0,-0.011319317175167654,1.3207591984798934,-2.083318763410951,28.51027959304247,37.46260016842687,4.642217170012536,5.502960605229809,6.666561995894845,6.4373415707131585,14.084002509043406,1.229999542236321,-0.9830335123632494,-5.071999931335448,-9.852140798052147,-0.2918590646187482,-7.462070364693794,-2.6819294979771016,6.022138042754918,6.172849196506596,-47.82159708298924,2.3900704333583493,6,3.1949996948242188,3.635000228881836,7.117500305175781,7.380001068115234,1.2700004577636719,0,0.010067080992288258,-1.9999936421955007,51.2400016784668,-1.0730610787413168,50.61999893188477,1.30976693048502,52.22000122070313,0.010067080992288258
6548,2018-06-26,50.38000106811523,50.63000106811523,50.11000061035156,50.5099983215332,12930600.0,-0.005527018952630081,1.8107924201497696,0.2599945068359517,17.574050452352864,34.96736980992246,4.432007920341526,5.526825306320568,6.798030648898525,6.695800757196835,16.26668557667438,0.5499992370605469,-1.2067266965445995,-5.0094987869262795,-10.292840229697347,0.2738426558447884,-7.651169508311817,-2.367828065540742,5.784365717596252,5.510215997602044,-42.5636168159062,2.641670721385535,6,3.424999237060554,3.864999771118171,7.102499008178718,7.6599998474121165,1.299999237060554,1,0.024612898719335696,1.3207591984798934,50.65999984741211,-1.9999936421955007,51.2400016784668,-1.0730610787413168,50.61999893188477,0.024612898719335696
6549,2018-06-27,49.84000015258789,50.52999877929688,49.84000015258789,50.52000045776367,14576900.0,-0.010718557048008837,-1.0294068148414306,5.230882094019316,16.75776653442618,31.794621741153946,4.44035088408237,5.76045076126006,7.167268993236235,7.214575763627181,18.600283468649238,0.6899986267089915,-1.4467594477723722,-5.167499732971194,-10.900108917112213,0.5651094511698247,-8.0338043250417,-2.3011951409006883,5.7189300155875955,0.0,-43.43812525381939,2.8663045920705086,6,3.8299999237060547,4.270000457763672,7.642499923706055,8.200000762939453,2.3899993896484375,2,0.0323033829338375,1.8107924201497696,50.38000106811523,1.3207591984798934,50.65999984741211,-1.9999936421955007,51.2400016784668,0.0323033829338375
6550,2018-06-28,48.540000915527344,49.47999954223633,47.36999893188477,49.45000076293945,33210100.0,-0.026083451707073158,3.3505283566476045,1.338234469140235,15.672939577043167,28.633622470120283,4.92933469344154,6.767094045368864,8.288517373084687,8.502818719682068,20.714875478545746,2.470001220703118,-1.7785279397729923,-6.060999107360843,-12.416405225388239,0.2944070106665535,-9.238702166374537,-2.883296048347148,6.332657650777634,26.89658317307212,-15.108073331912824,3.1777030590136968,6,3.894998550415039,4.334999084472656,8.942499160766602,9.5,3.529998779296875,3,0.0743716634170224,-1.0294068148414306,49.84000015258789,1.8107924201497696,50.38000106811523,1.3207591984798934,50.65999984741211,0.0743716634170224
6551,2018-06-29,48.849998474121094,49.2599983215332,48.08000183105469,48.08000183105469,17413000.0,0.006386434955640619,-2.064939311369829,-0.8461502990974676,18.021800363818983,25.089292064477686,3.7151227778463465,6.136945265933676,7.8087122790956585,8.16805834017849,22.943742668231764,1.1799964904785156,-2.073780319320832,-5.348001480102539,-12.096919450475852,1.4009164902707738,-8.722460465289195,-1.9735424949158826,4.972287743365058,36.36362784298063,-5.031083737487215,3.3744589851866547,6,3.585000991821289,4.025001525878906,8.632501602172852,9.19000244140625,3.220001220703125,4,0.06243609308142739,3.3505283566476045,48.540000915527344,-1.0294068148414306,49.84000015258789,1.8107924201497696,50.38000106811523,0.06243609308142739
6552,2018-07-02,49.06000137329102,49.099998474121094,48.54999923706055,48.63999938964844,9870900.0,0.0042989335870948775,1.2000137330149308,0.5454594996284462,19.439893414780542,21.738026662761982,2.4874832062149324,5.58229196014436,7.467171336129475,7.95262462505859,25.493802522532995,0.5499992370605469,-2.509793659134168,-4.7374986648559485,-11.715586755647749,2.240589425935852,-8.226542710251849,-1.2484546194600483,3.858964624210934,51.84053171696391,9.48974342864048,3.4890440453959,7,2.1299972534179616,3.8149986267089773,8.412498474121087,8.979999542236321,2.489997863769524,0,0.06787602778523993,-2.064939311369829,48.849998474121094,3.3505283566476045,48.540000915527344,-1.0294068148414306,49.84000015258789,0.06787602778523993
6553,2018-07-03,48.77000045776367,49.29999923706055,48.7599983215332,49.1500015258789,7517500.0,-0.0059111477254305544,-1.6999685291677396,-0.9047601747486077,19.407919193719053,20.65588965757398,1.5867410833330595,5.616005478379151,7.6143942799121405,8.246470559434393,26.743728988819548,0.5400009155273438,-3.007508762091426,-4.681999588012694,-11.946037591396468,2.5820384153710805,-8.314018589704581,-1.0499805863208067,3.372110150551876,44.30384789497488,-3.0567147563703685,3.6320190016918867,7,1.2299995422363281,3.884998321533203,8.842499732971191,9.010000228881836,3.1499977111816406,1,0.06479392695820807,1.2000137330149308,49.06000137329102,-2.064939311369829,48.849998474121094,3.3505283566476045,48.540000915527344,0.06479392695820807
6554,2018-07-05,48.61000061035156,49.02999877929688,48.4000015258789,48.91999816894531,9630500.0,-0.003280702192132945,1.3773536016583074,0.8157807559102698,13.466570376819647,19.50139551628209,1.3195782017947266,5.377539926058368,7.638096394085352,8.39649065738579,28.65241430924479,0.629997253417983,-3.6327948736379483,-4.413999557495117,-11.763864563387216,2.9358654483969815,-8.088932060441167,-0.7390670545490678,2.864014363263678,58.76783506049262,16.638256561532167,3.674932502946048,7,0.9349994659423899,4.0449981689453125,9.104999542236328,9.170000076293945,2.8999977111816406,3,0.06315572220277765,-1.6999685291677396,48.77000045776367,1.2000137330149308,49.06000137329102,-2.064939311369829,48.849998474121094,0.06315572220277765
6555,2018-07-06,48.97999954223633,49.18999862670898,48.58000183105469,48.9000015258789,10712000.0,0.007611580482185243,1.4400057983841228,-0.258060149635778,15.521637801919908,18.263650811991422,0.7738604990708282,4.600752623394875,7.136512850771652,8.00578847859559,31.39587688444655,0.6099967956542898,-4.337610823643622,-3.636000633239746,-10.929554538660213,3.6575532721807207,-7.2827775859499795,0.010776319470487294,1.9194531855366463,73.77046104779326,36.17431640435714,3.6467769527102347,7,0.4249992370605469,3.674999237060547,8.735000610351562,8.80000114440918,2.8300018310546946,4,0.06635361434002185,1.3773536016583074,48.61000061035156,-1.6999685291677396,48.77000045776367,1.2000137330149308,49.06000137329102,0.06635361434002185
6556,2018-07-09,49.9000015258789,50.04999923706055,49.209999084472656,49.209999084472656,12811700.0,0.018783217481438186,-1.4347744360902255,8.625244385102382,20.952396234229482,17.423885994345536,-0.3980712980927663,3.3234629603351706,6.039066377306092,7.065592404411348,33.45448829660192,1.0699996948242188,-4.406529943754947,-2.3809988021850685,-9.517864824971802,4.755867220601665,-5.949431813578435,1.1874342092082983,0.5053276704697254,90.90921701496018,57.67615299755368,3.5684330113933656,7,-0.9000015258788991,2.754997253417976,7.762498855590827,7.879999160766609,2.6899986267089915,0,0.043486935923637615,1.4400057983841228,48.97999954223633,1.3773536016583074,48.61000061035156,-1.6999685291677396,48.77000045776367,0.043486935923637615
6557,2018-07-10,50.41999816894531,50.5099983215332,49.959999084472656,50.08000183105469,9038000.0,0.010420774091494556,1.1153953372360872,0.49274657231314084,22.85050291347052,18.010158490025276,-1.0680044636141233,2.451898313738539,5.3768918241316825,6.523110867891241,35.24635213823281,0.609996795654304,-4.2372005789517715,-1.558002090454103,-8.454776665078725,5.338772484170519,-5.006389377766411,1.8903851968582046,-3.0499992370605398,95.7345834470814,67.40563718129872,3.448387287312311,7,-1.469999313354485,2.2350006103515625,7.242502212524414,7.360002517700195,2.3300018310546875,1,0.03272514053551023,-1.4347744360902255,49.9000015258789,1.4400057983841228,48.97999954223633,1.3773536016583074,48.61000061035156,0.03272514053551023
6558,2018-07-11,50.13999938964844,50.47999954223633,50.02000045776367,50.22000122070313,9542400.0,-0.005553327835488342,-1.874997019764919,-0.2353020375190946,36.96741255598947,20.25567471464342,-0.9226574114696575,2.3532173106030143,5.533995669714173,6.769347683230436,37.30881787216014,0.45999908447265625,-4.151532233599248,-1.521000862121582,-8.12301956998975,5.081017845746587,-4.822010216055666,1.7800084918125023,-2.7072004699706937,82.46447896760762,49.77486015495566,3.3010093539340852,7,-1.2000007629394531,2.5149993896484375,7.23750114440918,7.64000129699707,2.9000015258789062,2,0.02812125776976382,1.1153953372360872,50.41999816894531,-1.4347744360902255,49.9000015258789,1.4400057983841228,48.97999954223633,0.02812125776976382
6559,2018-07-12,50.25,50.65999984741211,50.20000076293945,50.36000061035156,9339200.0,0.0021938693994933978,-3.380962761126249,1.374976158687652,47.14946967492787,23.753066947741722,-1.0821869202905887,1.869673797844328,5.281791234954063,6.627478750395959,39.30721314610052,0.5200004577636719,-4.074732669641378,-1.1130002975463853,-7.380007376673092,5.154006781580321,-4.246503837109742,2.0205032420169715,-2.7556570922851478,80.28845007601892,42.10995822501946,3.133503539563354,7,-0.8799991607666016,2.404998779296875,6.744999885559082,7.479999542236328,3.3100013732910227,3,0.03323379440687191,-1.874997019764919,50.13999938964844,1.1153953372360872,50.41999816894531,-1.4347744360902255,49.9000015258789,0.03323379440687191
6560,2018-07-13,51.61999893188477,51.6500015258789,50.2599983215332,50.2599983215332,21718400.0,0.02726366033601546,-1.0441214419549087,-12.36357331113892,52.62429119847922,27.59778815159286,-2.200777814657556,0.07839697450307881,3.828676288147342,5.241397658526999,41.46136109162158,1.4000015258788991,-3.8320254204929682,0.5269987106323342,-5.151482199611991,6.205479620876659,-2.3122417444898247,3.366239165754493,-3.999029746582032,98.77038672236594,54.95369922573357,2.839240455122162,7,-1.5949974060058736,1.0349998474121023,5.375000953674309,6.110000610351555,2.2999992370605398,4,-0.002130968861443039,-3.380962761126249,50.25,-1.874997019764919,50.13999938964844,1.1153953372360872,50.41999816894531,-0.002130968861443039
6561,2018-07-16,50.93999862670898,51.54999923706055,50.68999862670898,51.54999923706055,16974900.0,-0.013173194871102023,1.8196713110038505,-0.4485296592579324,51.907349584436794,31.205283281554664,-1.3333495296956954,0.2871795072626355,4.434320848456274,5.899122680373914,43.887682516576234,0.9300003051757955,-3.523151208730681,0.15549850463866477,-4.766634333442369,5.077631342719698,-2.3055679144018555,2.616564923679185,-3.0772875009716643,57.98805482321482,9.020970985523114,2.4610664190405176,7,-0.9149971008300781,1.4950008392334055,6.055001258850105,6.790000915527351,3.0600013732910227,0,0.01707897075061715,-1.0441214419549087,51.61999893188477,-3.380962761126249,50.25,-1.874997019764919,50.13999938964844,0.01707897075061715
6562,2018-07-17,51.27999877929688,51.29999923706055,50.599998474121094,50.65999984741211,11421300.0,0.006674522217392287,1.121214923561541,-1.0163906746379165,56.081067496965055,35.28007753747089,-1.481077548089921,-0.5487842382838508,3.9724139749876386,5.5497751410597616,46.126660854690726,0.7000007629394531,-3.0400742857474654,0.792498779296885,-3.104754600045048,4.689752158638818,-1.1561279103740816,2.7411254689678515,-3.190050229551076,77.30045986964586,21.893027439997823,1.9486266896709663,7,-1.254997253417983,1.1550006866455007,5.605000495910637,6.450000762939446,1.5400009155273366,1,0.025546049229234535,1.8196713110038505,50.93999862670898,-1.0441214419549087,51.61999893188477,-3.380962761126249,50.25,0.025546049229234535
6563,2018-07-18,51.1500015258789,51.61999893188477,51.0,51.34000015258789,13549500.0,-0.002535047903910348,-1.5305992168220077,-0.30644992585939307,59.37054712846905,40.38051939876526,-1.0929042279840147,-0.9627526379292917,3.9838951826761715,5.6577585276033915,48.57672235732829,0.6199989318847727,-2.5809653936664176,0.9765014648437429,-1.195785813302912,3.148788742990398,-0.10964217422958455,2.0626451039170703,-2.846449797565107,65.51725952292615,2.9730538268830955,1.0861436390733286,7,-1.0349998474121023,1.2849979400634837,5.73499774932862,6.579998016357429,1.5099983215332102,2,0.03128051664498188,1.121214923561541,51.27999877929688,1.8196713110038505,50.93999862670898,-1.0441214419549087,51.61999893188477,0.03128051664498188
6564,2018-07-19,51.34000015258789,51.4900016784668,51.0,51.11000061035156,11415600.0,0.0037145380457683785,-1.1777815453736278,-1.2105326560523169,73.80954389015187,46.85695340856881,-0.9553982034824671,-1.2881006339707426,3.6680525077381247,5.430181233948133,48.17310021844463,0.4900016784667969,-2.118277196851892,1.2105001449584947,-0.8181518556185807,3.23915214553557,0.19617414466995342,2.224826145247036,-2.835661436420189,77.6977943416373,10.204694785827854,1.0143260002885384,7,-0.9099998474121094,1.0949993133544922,5.544999122619629,6.3899993896484375,1.4099998474121094,3,0.033112597543569766,-1.5305992168220077,51.1500015258789,1.121214923561541,51.27999877929688,1.8196713110038505,50.93999862670898,0.033112597543569766
6565,2018-07-20,50.90999984741211,51.2400016784668,50.75,51.06000137329102,11024100.0,-0.008375541564039302,-1.085108109862996,-0.6521818453220417,67.1666890250452,51.99187482977055,-0.2490242994497862,-0.8803987207408781,3.984927293655957,5.8293012002008595,47.3677387706556,0.5900001525878906,-1.6134493943008295,0.7659997940063477,-1.2814722411999142,2.8134718292126095,-0.2577362235967797,1.789735811609475,-2.2169213626617363,30.392277859432,-39.343232799018296,1.0237360176031294,7,-0.10499954223632812,1.5249996185302734,5.809999465942383,6.819999694824219,2.0600013732910227,4,0.05205267204520769,-1.1777815453736278,51.34000015258789,-1.5305992168220077,51.1500015258789,1.121214923561541,51.27999877929688,0.05205267204520769
6566,2018-07-23,51.18999862670898,51.27000045776367,50.7599983215332,50.7599983215332,8406800.0,0.005499877826283361,-1.3721012757048314,-2.866639540206317,67.54530508819664,56.95796396029568,-0.3651980395344978,-1.2272578244728365,3.5730590506862754,5.5112741885915355,46.50619567436237,0.5100021362304688,-0.9948122979899665,1.0484987258911076,-0.9934529555299605,3.0904504073121757,0.027522885180573553,2.0694745666016416,-2.31950475949089,57.84312625520204,-13.57121000276777,1.020975840710534,7,-0.3549976348876882,1.2450008392334055,5.530000686645515,6.540000915527351,1.8600006103515696,0,0.05333072114621862,-1.085108109862996,50.90999984741211,-1.1777815453736278,51.34000015258789,-1.5305992168220077,51.1500015258789,0.05333072114621862
6567,2018-07-24,51.16999816894531,51.72000122070313,51.06000137329102,51.29999923706055,9921500.0,-0.00039071026177428525,-2.7714852477957694,-0.3023278508188336,70.68966537821777,60.70488094054327,-0.2543719459981375,-1.2301615617033264,3.4704892194858843,5.50759349541589,45.19815094510319,0.6599998474121094,-0.38375707584508945,1.0029983520507812,-1.07857004739693,3.0845667514984925,-0.037785847673070805,2.0437825517746333,-2.1327338422075783,43.29872581406292,-30.241817411063934,1.0407841997238547,7,-0.20999717712402344,1.2650012969970703,5.55000114440918,6.560001373291016,2.0800018310546875,1,0.055305881030345505,-1.3721012757048314,51.18999862670898,-1.085108109862996,50.90999984741211,-1.1777815453736278,51.34000015258789,0.055305881030345505
6568,2018-07-25,51.61999893188477,51.72000122070313,51.0099983215332,51.0099983215332,11368000.0,0.008794230585150942,-1.3278760287165352,-4.692273834326179,74.71266023783932,63.76745766975565,-0.5278679572826945,-1.6680220041433245,2.9051333712032275,5.024152831160684,43.799925010112226,0.710002899169929,0.1524844701473569,1.3909992218017635,-0.7888298597420587,3.5708283033455857,0.30108468102984887,2.480913762573678,-2.3681156536298076,89.69049866289137,13.691361138050553,1.0899145407719126,7,-0.6299991607666087,0.8150005340576101,5.185000419616692,6.110000610351555,1.479999542236321,2,0.02324681882544999,-2.7714852477957694,51.16999816894531,-1.3721012757048314,51.18999862670898,-1.085108109862996,50.90999984741211,0.02324681882544999
6569,2018-07-26,51.45000076293945,51.84000015258789,51.34000015258789,51.68000030517578,11114800.0,-0.0032932617679756193,-1.2222184546263721,-0.37704805263025803,70.96778163062001,65.80562327332686,-0.18969748435088007,-1.4453247590439346,2.971219324708912,5.158425028397389,42.179806587515536,0.5,0.6537797075100684,1.1405010223388672,-1.096991852550751,3.3779938972284853,0.02175458489406168,2.2592474597836727,-2.0006680492886346,64.220244490563,-11.562586180705452,1.1187464374448082,7,-0.23000144958496094,-0.26000213623046875,5.477499008178711,6.279998779296875,2.0,3,0.023517960476771238,-1.3278760287165352,51.61999893188477,-2.7714852477957694,51.16999816894531,-1.3721012757048314,51.18999862670898,0.023517960476771238
6570,2018-07-27,52.1500015258789,52.599998474121094,50.209999084472656,51.5,15770300.0,0.013605456803873706,2.083879287855445,-2.826099215497622,69.84130294667334,67.7982847580198,-0.9014032955556743,-1.9615775016727142,2.156856562945073,4.4257674272585845,40.07273195925317,2.3899993896484375,0.9100458947144858,1.660001754760735,-0.5588169799885705,3.8788204895100407,0.5505923873860823,2.769411122135388,-2.461602068334372,81.17167099743955,7.000579024673357,1.109409367374653,7,-0.7450027465820241,-2.150001525878899,2.609999656677253,3.7299995422363352,1.379997253417983,4,0.011505243654180042,-1.2222184546263721,51.45000076293945,-1.3278760287165352,51.61999893188477,-2.7714852477957694,51.16999816894531,0.011505243654180042
6571,2018-07-30,51.9000015258789,52.849998474121094,51.7599983215332,52.20000076293945,14448400.0,-0.004793863714000812,-2.758584629550462,-0.4615362043264594,63.70375027550603,68.64524951119103,-0.559772140651134,-1.5508773775592957,2.2856197741422406,4.641325312583923,37.74280050679991,1.0900001525878906,1.0632286508477478,1.2575016021728445,-0.905263124912608,3.420266329258297,0.1761192386301147,2.338883965715574,-1.8622101863451874,64.01525879258998,-7.121345395397512,1.0813823635427262,7,-0.37000274658202414,-1.7900028228759695,2.2499990463256907,3.3699989318847727,1.8899993896484446,0,0.020616563841346025,2.083879287855445,52.1500015258789,-1.2222184546263721,51.45000076293945,-1.3278760287165352,51.61999893188477,0.020616563841346025
6572,2018-07-31,52.38999938964844,52.68999862670898,51.849998474121094,52.02999877929688,9228200.0,0.00944119170257074,-1.3333298012122041,-1.2000050862759037,70.05350102609344,69.83224438870485,-0.9786763483162559,-1.8747270038327883,1.6788688459627394,4.112359400242539,35.286956663502345,0.8400001525878835,1.087204880936973,1.5809995651245146,-0.58152220303608,3.743521333285109,0.4997386810442137,2.6622604492048154,-2.1800003051757812,82.57578822645435,12.340351500828007,1.0812608840802975,7,-0.8600006103515625,-2.280000686645508,1.7600011825561523,2.8800010681152344,1.8199996948242188,1,0.012597821246444152,-2.758584629550462,51.9000015258789,2.083879287855445,52.1500015258789,-1.2222184546263721,51.45000076293945,0.012597821246444152
6573,2018-08-01,51.93000030517578,52.2400016784668,51.25,52.2400016784668,11952400.0,-0.00878028421133259,5.387079308435366,-0.8611134658585343,64.09398249845094,68.75273756740475,-0.4429832952448436,-1.228854294724016,2.008559605568621,4.514512509456594,33.09546685159126,1.1399993896484375,1.1616750119567811,0.9630004882812528,-1.0271447377124332,2.953145714274939,-0.03207212471559018,1.9580731012780959,-1.3504013061523423,65.15157645290871,-3.654742748620734,0.9950726129968445,8,-0.40000152587890625,-1.8200016021728516,2.1449995040893555,3.2649993896484375,2.9300003051757812,2,0.02541882701842879,-1.3333298012122041,52.38999938964844,-2.758584629550462,51.9000015258789,2.083879287855445,52.1500015258789,0.02541882701842879
6574,2018-08-02,51.68000030517578,52.349998474121094,51.43000030517578,52.099998474121094,13636400.0,-0.004814172896800084,1.0,1.3548268012059312,50.61984985517519,66.91419988186364,-0.1560976888542882,-0.7768968773905414,2.134910027935284,4.689616373846896,30.62627628842941,0.9199981689453125,1.171032305398576,0.5595005035400362,-1.1134987022939384,2.232499709374011,-0.2769990993769511,1.3960001064570235,-0.7825453796386697,55.681877293876255,-8.948603172117998,0.8364996029169874,8,-0.15000152587890625,-1.5700016021728516,2.3450002670288086,3.4650001525878906,3.290000915527351,3,0.027476744592880742,5.387079308435366,51.93000030517578,-1.3333298012122041,52.38999938964844,-2.758584629550462,51.9000015258789,0.027476744592880742
6575,2018-08-03,52.22999954223633,52.45000076293945,51.58000183105469,51.70000076293945,8246100.0,0.010642400035076216,-1.2597473371315333,-1.2619073569482289,63.694302079216236,66.48631065864359,-0.5578252685125165,-1.1288045903476203,1.4480166841891062,4.0727473981464755,28.170596277511663,0.8699989318847656,1.1813697645841401,0.9469997406005888,-0.4609493794302608,2.3549488606314384,0.24302518058516398,1.6509743006160136,-1.0591885198974609,61.25002980235082,-4.046321193407259,0.7039745600154247,8,-0.7000007629394531,-2.1200008392333984,1.6600008010864258,2.780000686645508,2.8899993896484446,4,0.023358246819752626,1.0,51.68000030517578,5.387079308435366,51.93000030517578,-1.3333298012122041,52.38999938964844,0.023358246819752626
6576,2018-08-06,52.06999969482422,52.27000045776367,51.79999923706055,52.099998474121094,6505800.0,-0.0030633706454988863,1.5405282800998,-0.05660160073703,58.71967393958776,65.15631160990691,-0.2904095976254055,-0.8410178312456935,1.4603155920425976,4.167780972117818,26.587462774624647,0.470001220703125,1.0831870273826354,0.6784999847412081,-0.6100947978601567,1.967094767342573,0.034202593440525675,1.3227973760418905,-0.6641024292358395,56.94447755816785,-6.551152271351768,0.6442973913006819,8,-0.5400009155273438,-1.6049995422363281,0.5850000381469727,1.7049999237060547,2.9000015258789134,0,0.02803916061128353,-1.2597473371315333,52.22999954223633,1.0,51.68000030517578,5.387079308435366,51.93000030517578,0.02803916061128353
6577,2018-08-07,52.06999969482422,52.209999084472656,51.79999923706055,52.08000183105469,5869400.0,0.0,2.0370736669586593,0.3334181078331638,60.45453914925203,63.572075933397215,-0.16686647483521,-0.7494926596124429,1.3018323468742636,4.093532934219198,25.41985950936162,0.4099998474121094,1.06519110675589,0.5959999084472685,-0.6409475374338598,1.8329473543283967,-0.022473814493295663,1.2144736313878326,-0.48999786376953125,68.33326445689872,4.882955855825195,0.6184737229405652,8,-0.5400009155273438,-1.4449996948242188,0.5850000381469727,1.7049999237060547,2.8199996948242188,1,0.03303247994591585,1.5405282800998,52.06999969482422,-1.2597473371315333,52.22999954223633,1.0,51.68000030517578,0.03303247994591585
6578,2018-08-08,51.54999923706055,51.93000030517578,51.36000061035156,51.83000183105469,7257200.0,-0.009986565408322101,1.3750009934116936,27.994279176201374,52.21986547736181,61.48897413859075,0.38237067268988767,-0.12484315646110389,1.6762836488068302,4.541415624017446,24.326793425037224,0.7099990844726562,1.0127988182046934,0.005499458312989702,-1.06018530330509,1.0711842199310695,-0.5273429224960466,0.538341839122026,1.2999992370605469,17.431064230393684,-42.390473212024546,0.5328423808090391,8,-0.020000457763671875,-0.9249992370605469,0.4825000762939453,2.2250003814697266,3.200000762939453,2,0.051600385776529256,2.0370736669586593,52.06999969482422,1.5405282800998,52.06999969482422,-1.2597473371315333,52.22999954223633,0.051600385776529256
6579,2018-08-09,51.91999816894531,52.02000045776367,51.31999969482422,51.52999877929688,7175400.0,0.007177476961411244,1.3728679864999418,-1.3928420593724626,60.813699599170405,60.48590709997931,0.0961647738649205,-0.38294912877048404,1.1539745924367466,4.111895312369612,23.328749113796178,0.7000007629394531,0.9561150097160933,0.2919984817504897,-0.5930021096960374,1.1769990731970168,-0.15050181397277385,0.7344987774737533,0.9002003479003875,53.09715990993272,-10.015426939587478,0.442500295723265,8,0.13000106811523438,-1.2949981689453125,-0.592498779296875,1.855001449584961,2.6500015258789062,3,0.056625626831488196,1.3750009934116936,51.54999923706055,2.0370736669586593,52.06999969482422,1.5405282800998,52.06999969482422,0.056625626831488196
6580,2018-08-10,51.5099983215332,51.63000106811523,51.20000076293945,51.59000015258789,10539300.0,-0.007896761592286472,4.374880793439259,-0.20513322117454108,53.3333333333334,59.33363855084902,0.4535260843841513,0.019380876181386952,1.4298725368555125,4.453637194818583,23.371631550689955,0.7199974060058594,0.8171481863783825,-0.11250133514404581,-0.9990771283343065,0.7740744580462149,-0.5557892317391762,0.33078656145108454,1.2501922424316376,28.971742711074032,-33.36953786233673,0.44328789659512924,8,0.4350013732910156,-0.7949981689453125,-0.40999889373779297,2.2650012969970703,3.5600013732910156,4,0.06717148149708851,1.3728679864999418,51.91999816894531,1.3750009934116936,51.54999923706055,2.0370736669586593,52.06999969482422,0.06717148149708851
6581,2018-08-13,51.81000137329102,51.959999084472656,51.47000122070313,51.61999893188477,7911300.0,0.005824171258658417,1.000000000000029,-2.3749761586877742,56.299246596995886,57.80538805872707,0.15579773762532056,-0.22356409837161806,0.9887515978639669,4.089461449196222,23.226207394841037,0.48999786376952414,0.7291009117989162,0.1440015792846765,-0.6850858105551652,0.9730889691245181,-0.27054211563524433,0.5585452742045973,0.8565778026122928,60.39620040413267,-4.173982833296506,0.4145436949199214,8,0.014999389648430395,-0.7800025939941477,-0.7800025939941477,1.9649982452392507,3.6199989318847585,0,0.06388723163207843,4.374880793439259,51.5099983215332,1.3728679864999418,51.91999816894531,1.3750009934116936,51.54999923706055,0.06388723163207843
6582,2018-08-14,52.59000015258789,52.7400016784668,51.790000915527344,51.849998474121094,9385400.0,0.015054984725381138,-1.209312331720213,3.8946956312239,58.96489770821839,57.23548974870123,-0.6625183173728502,-0.9490469433673141,0.06863097770458637,3.260351153309877,22.615833233946102,0.9500007629394531,0.6187040290455741,0.8585002899169893,-0.045765358564267444,1.7627659383982461,0.40636746567636095,1.3106331141576177,-1.3899993896484375,90.25964696731748,27.674548087261527,0.4521328242406267,8,-0.6199989318847656,-1.1850013732910156,-1.7625007629394531,1.1849994659423828,3.8400001525878906,1,0.04525577222304156,1.000000000000029,51.81000137329102,4.374880793439259,51.5099983215332,1.3728679864999418,51.91999816894531,0.04525577222304156
6583,2018-08-15,52.75,52.93999862670898,52.29999923706055,52.31000137329102,9566000.0,0.003042400588474603,-1.7825885045651377,0.5945913901446909,62.03703507474337,58.5040658842088,-0.7755235123659929,-1.0361572388025877,-0.18770981652967578,3.0749836133156023,22.2275792831679,0.6399993896484304,0.5768320850995963,0.938500213623044,-0.029977722168716525,1.9069781494148046,0.4542612457271673,1.4227391815189208,-1.5191992187500034,89.08052528884346,25.59921845985822,0.4842389678958796,8,-0.6800003051757812,-1.2700004577636719,-1.9475011825561523,1.0249996185302734,4.700000762939453,2,0.040568708808501164,-1.209312331720213,52.59000015258789,1.000000000000029,51.81000137329102,4.374880793439259,51.5099983215332,0.040568708808501164
6584,2018-08-16,53.040000915527344,53.36000061035156,52.91999816894531,52.97999954223633,8721200.0,0.005497647687722207,-3.8888041197787526,0.13636718309737264,58.917833373340585,57.97334713911151,-0.9524845722592019,-1.2566998836318817,-0.62070261809653,2.7372527910701976,21.67422606266105,0.6100006103515625,0.4554845787207782,1.1435010910034151,0.05793423228912076,2.2290679497177095,0.6007176616462644,1.6862845203605659,-1.7408322204589908,85.18519826713832,22.95260058511103,0.5427834293571479,8,-0.7600002288818359,-1.260000228881836,-2.242502212524414,0.16499900817871094,3.6499977111816335,3,0.032239801186957795,-1.7825885045651377,52.75,-1.209312331720213,52.59000015258789,1.000000000000029,51.81000137329102,0.032239801186957795
6585,2018-08-17,53.56000137329102,53.61000061035156,52.95000076293945,52.95000076293945,8166900.0,0.009803930029937957,-1.1639317607624384,10.166444147752678,65.7794712653849,58.75776906420008,-1.4125263088745328,-1.6527256494611038,-1.2796335957995524,2.177490473444628,21.01374323656781,0.6599998474121094,0.4153110015660886,1.5310014724731502,0.3135327467483435,2.748470198197957,0.9222671096107433,2.139735835335557,-2.137182763305674,97.66358638687491,34.1835507996185,0.6087343628624049,8,-1.155000686645515,-1.6500015258789134,-2.547501564025886,-0.35500144958496804,3.3400001525878764,4,0.018857324414425003,-3.8888041197787526,53.040000915527344,-1.7825885045651377,52.75,-1.209312331720213,52.59000015258789,0.018857324414425003
6586,2018-08-20,53.91999816894531,54.15999984741211,53.70000076293945,53.709999084472656,9791200.0,0.006721373906345862,-3.000066343793538,0.3442604497586072,64.91227678803806,59.25307324628742,-1.656726065600708,-1.894861648351423,-1.7598336566270092,1.7723959270583407,20.57173519959278,0.5999984741210866,0.5098576118183473,1.7544982910156222,0.3373180363041186,3.1716785457271257,1.0459081636598668,2.4630884183713775,-2.3222049989306655,89.87334233623756,27.618729590647803,0.7085901273557519,8,-1.2399978637695312,-1.7349987030029297,-2.579998016357422,-0.7149982452392578,3.3500022888183594,0,0.0213279221982845,-1.1639317607624384,53.56000137329102,-3.8888041197787526,53.040000915527344,-1.7825885045651377,52.75,0.0213279221982845
6587,2018-08-21,54.0,54.43999862670898,53.95000076293945,54.16999816894531,7990000.0,0.0014837135343368502,-2.629658933566875,-0.8095186194368755,71.78947047183388,61.427473801228764,-1.6027086711435174,-1.8466550505036778,-1.9577189394253764,1.6474634163406279,20.749587005592012,0.5200004577636648,0.49668795311031744,1.693000030517581,0.13609210096574742,3.2499079600694145,0.9145460657416677,2.471453995293494,-2.145986162245606,79.43931064479123,16.826124657255676,0.7784539647759154,8,-1.1800003051757812,-1.6750011444091797,-2.7699995040893555,-0.7950000762939453,3.3400001525878906,1,0.026481487132884896,-3.000066343793538,53.91999816894531,-1.1639317607624384,53.56000137329102,-3.8888041197787526,53.040000915527344,0.026481487132884896
6588,2018-08-22,52.81999969482422,53.63999938964844,52.65999984741211,53.54999923706055,10369600.0,-0.021851857503255245,1.1538455089268123,4.2941612063549055,60.03520535561976,61.340974440834245,-0.24989254418947837,-0.6030635738244001,-0.9117442940425917,2.8015610113560854,20.545936041094727,1.3400001525878906,0.5016905787978914,0.45299968719482564,-1.084805935401306,1.9908053097909573,-0.3159031241032437,1.221902498492895,-0.6556676823952756,8.988761636977765,-52.24980041559318,0.7689028112980663,8,0.0,-0.49500083923339844,-1.5899991989135742,0.38500022888183594,4.020000457763672,2,0.06834533569119472,-2.629658933566875,54.0,-3.000066343793538,53.91999816894531,-1.1639317607624384,53.56000137329102,0.06834533569119472
6589,2018-08-23,52.65999984741211,53.18999862670898,52.56000137329102,52.7599983215332,8567600.0,-0.0030291527515435845,-3.200045777065794,0.13698429702401171,54.064274392785386,61.422190114106684,0.02918451958838375,-0.36655940809388454,-0.8816883839445211,2.906362632920036,20.51690662162772,0.6299972534179545,0.4979709686481826,0.2324998855590792,-1.2475268235419463,1.7125265946601047,-0.5075134689914336,0.972513240109592,-0.222587841269565,5.319075543290452,-53.60811953301798,0.7400133545505125,8,0.2950000762939453,-0.33500099182128906,-1.3849992752075195,0.5450000762939453,2.920001983642578,3,0.09096089877339297,1.1538455089268123,52.81999969482422,-2.629658933566875,54.0,-3.000066343793538,53.91999816894531,0.09096089877339297
6590,2018-08-24,52.75,52.91999816894531,52.41999816894531,52.81999969482422,9849800.0,0.0017090800009242901,2.703749752748029,0.7000076295109483,56.5134113616566,61.44598619906899,0.14927398223274224,-0.43142375383629883,-1.1293785870661566,2.747874455013566,19.614581126864966,0.5,0.5862551590173055,0.2925001144409194,-1.188166628513848,1.7731668573956867,-0.44783325703646426,1.032833485918303,1.6899986267089773,16.336720607481016,-41.07154602586492,0.7403333714773835,8,0.36499977111816406,-0.4250011444091797,-1.317500114440918,0.4549999237060547,2.8400001525878906,4,0.07469191709400902,-3.200045777065794,52.65999984741211,1.1538455089268123,52.81999969482422,-2.629658933566875,54.0,0.07469191709400902
6591,2018-08-27,52.97000122070313,53.18000030517578,52.81000137329102,52.9900016784668,6443200.0,0.00417063925503558,-1.1764633284341166,0.2857220708445851,58.27206913574712,61.36900524657218,0.12418200702811077,-0.5978028015244305,-1.5106660699579564,2.455019424276159,18.864701579839743,0.43000030517578125,0.6115782925671667,0.4590013504028363,-1.0141538561750352,1.9321565569807078,-0.27757625288609944,1.195578953691772,1.4295973968505749,27.227867679135382,-27.608825519692008,0.7365776032889342,8,0.3999977111816335,-0.6450023651123118,-1.35000133514405,-0.0950012207031321,2.5,0,0.074192943451165,2.703749752748029,52.75,-3.200045777065794,52.65999984741211,1.1538455089268123,52.81999969482422,0.074192943451165
6592,2018-08-28,53.04999923706055,53.47000122070313,52.97999954223633,53.02000045776367,7171900.0,0.0015102513595213196,-7.909071993341786,-1.4999046347516296,65.0,61.69822357160069,0.1299639579726417,-0.659640151535065,-1.7578923288986772,2.3146668629743417,18.037588940610952,0.5,0.7227982647695939,0.5059993743896456,-0.9852017634283712,1.9972005122076624,-0.23960119451936635,1.2515999432986575,1.3100073715209888,51.63938014358256,-7.601339964306007,0.7456005689090098,8,0.37999916076660156,-0.7250003814697266,-1.414999008178711,-0.17499923706054688,2.8400001525878906,1,0.07954762076141653,-1.1764633284341166,52.97000122070313,2.703749752748029,52.75,-3.200045777065794,52.65999984741211,0.07954762076141653
6593,2018-08-29,53.25,53.43999862670898,52.72000122070313,53.06999969482422,6604900.0,0.0037700427109474965,1.5714305177111862,6.000254323499491,63.76812967754368,62.23714538317882,0.009327824345398028,-0.7965172481257525,-2.1330151260988117,2.049113635223776,16.720241192361893,0.7199974060058452,0.8098436321742426,0.6400001525878878,-0.8536217072850647,2.1336220124608403,-0.10681077734859201,1.3868110825243676,1.07120643978881,79.04756368709347,18.243626241212368,0.7468109299364765,8,0.17999839782714844,-0.9250011444091797,-1.552499771118164,-0.375,2.509998321533203,2,0.0768075146025895,-7.909071993341786,53.04999923706055,-1.1764633284341166,52.97000122070313,2.703749752748029,52.75,0.0768075146025895
6594,2018-08-30,53.099998474121094,53.40999984741211,52.97000122070313,53.11999893188477,5576400.0,-0.0028169300634536265,-2.1429038542760526,-0.11111346585855683,67.39604957934021,62.41676519584052,0.18856459410369553,-0.5635731357711506,-1.995529762890321,2.120688282191942,15.48033781659209,0.43999862670897727,0.8227413831828372,0.41899871826171875,-1.0225782327490194,1.8605756692724569,-0.30178975724364676,1.1397871937670843,1.1831838002508448,64.76174560039483,-0.06591038728787169,0.7207884755053675,8,0.3299999237060547,-0.7749996185302734,-1.3874988555908203,-0.22499847412109375,3.44000244140625,3,0.07043317864292464,1.5714305177111862,53.25,-7.909071993341786,53.04999923706055,-1.1764633284341166,52.97000122070313,0.07043317864292464
6595,2018-08-31,53.45000076293945,53.709999084472656,52.45000076293945,52.459999084472656,10892800.0,0.006591380393145219,-1.4950503276490472,-49.49895098224448,67.74890059169053,62.73194561846857,-0.1996807728553236,-0.8616678160972668,-2.3026584658192704,1.6933385108463455,14.525510665251756,1.2599983215332031,0.8155356958395572,0.708000946044919,-0.7562916411457294,2.1722935332355675,-0.024145347550401652,1.4401472396402397,0.7959178293239546,79.36518508875238,13.399605156190944,0.7321462935953236,8,-0.020002365112304688,-1.1250019073486328,-2.245001792907715,-0.5750007629394531,4.259998321533203,4,0.03985034682342059,-2.1429038542760526,53.099998474121094,1.5714305177111862,53.25,-7.909071993341786,53.04999923706055,0.03985034682342059
6596,2018-09-04,53.52999877929688,53.68999862670898,53.209999084472656,53.43999862670898,8235200.0,0.0014966887785883287,1.3414620530522707,0.09090909090910526,61.98977233470066,61.64309026989822,-0.3808705988794898,-0.8713528500504353,-2.3579569515080934,1.5355132440081647,13.519083468192594,0.479999542236321,0.816766805012449,0.7149990081787152,-0.7537995730923654,2.183797589449796,-0.01940028245682157,1.449398298814252,0.6794014045001617,85.71424246369277,21.878957794634346,0.7343992906355399,9,-0.46500015258789773,-0.7099990844726634,-2.8274993896484446,-0.6549987792968821,2.479999542236321,1,0.0384831201245559,-1.4950503276490472,53.45000076293945,-2.1429038542760526,53.099998474121094,1.5714305177111862,53.25,0.0384831201245559
6597,2018-09-05,53.790000915527344,53.97999954223633,53.290000915527344,53.47000122070313,7966300.0,0.004857129500459134,-1.0294068148414097,3.5555461365652903,62.93532102256552,61.9653253440033,-0.7529773632823762,-1.0497089730029927,-2.5710310054474093,1.2014393757466095,12.316682981228459,0.6899986267089844,0.7368367434219891,0.8890010833740263,-0.5974419299684044,2.375444096716457,0.1457795767028145,1.632222590045238,0.3836112279726649,87.58177919617034,25.826990362493376,0.7432215066712151,9,-0.5900020599365234,-0.970001220703125,-2.9700021743774414,-0.9150009155273438,1.0699996948242188,2,0.0312325762517478,1.3414620530522707,53.52999877929688,-1.4950503276490472,53.45000076293945,-2.1429038542760526,53.099998474121094,0.0312325762517478
6598,2018-09-06,54.209999084472656,54.349998474121094,53.6500015258789,53.65999984741211,7803400.0,0.007808108603769792,-1.4561473956136994,1.718749254941268,64.09635829829634,63.08000133350451,-1.0673077268013316,-1.328312145728141,-2.9292265427308166,0.7060260164504228,10.549543691210566,0.6999969482421946,0.6430606068469515,1.175999259948732,-0.27710503426266087,2.6291035541601246,0.44944711284303906,1.9025514070544247,-1.7900009155273438,92.63160219485898,32.44268219054535,0.726552147105696,9,-0.8250007629394531,-1.3899993896484375,-3.390000343322754,-1.3349990844726562,2.240001678466797,3,0.03099059829456774,-1.0294068148414097,53.790000915527344,1.3414620530522707,53.52999877929688,-1.4950503276490472,53.45000076293945,0.03099059829456774
6599,2018-09-07,54.86000061035156,54.959999084472656,54.15999984741211,54.20000076293945,10231700.0,0.011990436023915807,-1.16215519596674,1.2000013871645663,65.1868977706316,64.04372204561285,-1.533706429735119,-1.841159998469692,-3.491189619135163,-0.022763486376462083,9.087312200581522,0.7999992370605469,0.5191957779520635,1.6790006637573214,0.11017402275243882,3.247827304762204,0.8945873432548765,2.463413984259766,-2.4014024353027352,96.01599438281653,38.891571532518796,0.7844133205024428,9,-1.1550006866455078,-1.7800006866455078,-4.04000186920166,-1.9850006103515625,1.8899993896484375,4,0.01640535364871676,-1.4561473956136994,54.209999084472656,-1.0294068148414097,53.790000915527344,1.3414620530522707,53.52999877929688,0.01640535364871676
6600,2018-09-10,54.97000122070313,55.11000061035156,54.56999969482422,54.93999862670898,8621000.0,0.0020051150041513477,2.483861440964745,0.04545848625843843,63.02731243172845,64.572082411833,-1.4479506618879796,-1.769371730202586,-3.4681491283629455,-0.206443108281114,7.49419723497943,0.5400009155273438,0.5447261873550033,1.6160011291503977,0.05999551321240659,3.172006745088389,0.8379983211814022,2.3940039371193933,-2.4113470092773497,92.63161698864062,38.0118234921215,0.7780028079689971,9,-1.1900005340576243,-1.8150005340576243,-4.15000247955323,-2.095001220703132,2.8400001525878906,0,0.028561027104960557,-1.16215519596674,54.86000061035156,-1.4561473956136994,54.209999084472656,-1.0294068148414097,53.790000915527344,0.028561027104960557
6601,2018-09-11,55.11999893188477,55.4000015258789,54.77000045776367,54.83000183105469,7873900.0,0.002728719444254679,-2.0731770857562526,9.665734265729924,63.658515934725976,64.42302862680255,-1.4090784342886167,-1.7483152167947082,-3.490613409444329,-0.4255248233690665,6.473180288195116,0.6300010681152273,0.6404212723755265,1.600498962402348,0.031892830556166984,3.169105094248529,0.8161958964792575,2.3848020283254385,-2.408263936523447,86.72973872043221,33.79332891780764,0.7843030659230922,9,-1.194997787475593,-1.819997787475593,-4.30000019073487,-2.2449989318847727,3.979999542236321,1,0.0469883926483472,2.483861440964745,54.97000122070313,-1.16215519596674,54.86000061035156,-1.4561473956136994,54.209999084472656,0.0469883926483472
6602,2018-09-12,54.97000122070313,55.20000076293945,54.33000183105469,55.20000076293945,7297300.0,-0.0027212937969575135,6.56522316023419,-0.7931097986082354,85.01631497722369,66.78393810454477,-1.0706804583091198,-1.4871168623488202,-3.218965848508738,-0.3267047589864731,6.321712485669191,0.8699989318847656,0.7231154642012854,1.3315011978149514,-0.3000468820989113,2.963049277728814,0.5157271578580236,2.147275237771879,-2.043204902900399,75.42855398995617,16.23357492475192,0.8157740399569301,9,-1.0450000762939524,-1.6700000762939524,-3.9725017547607493,-2.095001220703132,3.6699981689453054,2,0.018919357426508077,-2.0731770857562526,55.11999893188477,2.483861440964745,54.97000122070313,-1.16215519596674,54.86000061035156,0.018919357426508077
6603,2018-09-13,54.88999938964844,55.56999969482422,54.7400016784668,55.11999893188477,8566600.0,-0.0014553725537223006,-2.1320977435491417,1.0000000000000617,87.2909413111067,68.9944816302966,-0.8197898146162927,-1.3055052998659775,-3.006386612957712,-0.3014200884130105,6.574037826563137,0.8299980163574219,0.785409987220703,1.1444993972778335,-0.5220189972093507,2.8110177917650176,0.31124020003424135,1.9777585945214256,-1.7653466551996146,51.77302278267316,-13.648784263650107,0.8332591972435928,9,-0.8799991607666016,-1.5049991607666016,-3.8125,-2.0149993896484375,3.770000457763672,3,-0.0005465254077327009,6.56522316023419,54.97000122070313,-2.0731770857562526,55.11999893188477,2.483861440964745,54.97000122070313,-0.0005465254077327009
6604,2018-09-14,54.75,55.0,54.61000061035156,55.0,6827700.0,-0.002550544565588786,2.1199951171875,1.0869586850877875,82.89472693551893,70.67735122405531,-0.470614040278555,-1.0865357823021498,-2.7275451026133055,-0.21191897059814835,7.187652587189447,0.3899993896484375,0.8111745773669554,0.9190000534057603,-0.7704211106548584,2.608421217466379,0.07428947137545094,1.7637106354360697,-1.3808125695136368,33.870878427849796,-36.20004098966941,0.8447105820303085,9,-0.3600006103515625,-1.364999771118164,-3.6725006103515625,-1.875,4.150001525878899,4,0.031050242245469484,-2.1320977435491417,54.88999938964844,6.56522316023419,54.97000122070313,-2.0731770857562526,55.11999893188477,0.031050242245469484
6605,2018-09-17,54.56999969482422,54.86000061035156,54.27999877929688,54.70000076293945,9277200.0,-0.003287676806863593,1.5777815453735962,0.5200042724609375,76.66664123535138,72.30811443523872,-0.12855312946194175,-0.8716808046223647,-2.419859668627794,-0.08237954726063634,7.368302207714374,0.5800018310546804,0.8367167159828952,0.6884998321533189,-1.0269935878075103,2.403993252114148,-0.16924687782709924,1.546246542133737,-0.9807310379040715,22.480675171365117,-50.81983016994006,0.8577467099804154,9,-0.1399993896484375,-1.1849994659423828,-3.2325000762939453,-1.9150009155273438,4.240001678466804,0,0.03994869557205716,2.1199951171875,54.75,-2.1320977435491417,54.88999938964844,6.56522316023419,54.97000122070313,0.03994869557205716
6606,2018-09-18,55.06999969482422,55.27999877929688,54.099998474121094,54.47999954223633,7569600.0,0.009162543573322024,1.3366381508129663,-4.5384254232812,79.5321533061247,74.15220691118974,-0.4326264561178803,-1.3503408023783976,-2.8133908567375485,-0.6571104123692777,7.107840612096303,1.1800003051757884,0.8793115074703479,1.1309997558593778,-0.6651237604142892,2.927123272133045,0.2329379977225443,2.0290615139962114,-1.282657934113665,65.9864228030476,-9.638745968536838,0.8980617581368351,9,-0.45999908447265625,-1.5499992370605469,-3.739999771118164,-2.4150009155273438,2.990001678466804,1,0.04975488820865781,1.5777815453735962,54.56999969482422,2.1199951171875,54.75,-2.1320977435491417,54.88999938964844,0.04975488820865781
6607,2018-09-19,55.43000030517578,55.790000915527344,54.9000015258789,55.22000122070313,7451600.0,0.006537145675441058,-1.0941199702004107,0.35593055959653536,80.44691606391628,75.96893555181418,-0.598463418844986,-1.6840589614717487,-3.077307871143603,-1.074220685338986,6.729645950065579,0.8899993896484446,0.9123892676209593,1.4195003509521484,-0.49668552883934325,3.33568623074364,0.46140741105639904,2.377593290847898,-1.4643927510538646,78.69821950955253,3.3611330586785186,0.9580929398957467,9,-0.4850006103515625,-1.6399993896484375,-4.002500534057617,-2.7750015258789062,3.529998779296875,2,0.06620960037416102,1.3366381508129663,55.06999969482422,1.5777815453735962,54.56999969482422,2.1199951171875,54.75,0.06620960037416102
6608,2018-09-20,56.43000030517578,56.72999954223633,55.599998474121094,55.599998474121094,10582600.0,0.01804077204572252,-1.7228881331004688,3.952406902815756,87.58466819024906,78.45757670954946,-1.3973900524114242,-2.529424765656799,-3.958596573668771,-2.113481123206654,7.630894789041748,1.2999992370605469,1.0203142644187722,2.2390003204345703,0.12508724108950986,4.352913399779631,1.1820437807620365,3.295956860107104,-2.3300018310546875,88.59318953525982,11.426057045065079,1.0569565396725307,9,-1.0150012969970703,-1.9150009155273438,-4.742500305175781,-3.7750015258789062,1.6399993896484375,3,0.03916354904343233,-1.0941199702004107,55.43000030517578,1.3366381508129663,55.06999969482422,1.5777815453735962,54.56999969482422,0.03916354904343233
6609,2018-09-21,57.45000076293945,57.56999969482422,56.52000045776367,56.54999923706055,25800500.0,0.018075499774011572,-1.187500496705847,1.0843367956613659,89.21569800753055,81.36739732908302,-2.2477363658427976,-3.3435988106951697,-4.84913186072599,-3.1761509708674467,8.69595576017837,1.1399993896484375,1.1446620826260272,3.019500732421875,0.5762111198565094,5.462790344987241,1.7978559261391922,4.241145538704558,-2.981802139282223,96.54181874148014,18.840891319627957,1.2216448062826815,9,-1.6150016784667969,-2.4550018310546875,-5.67500114440918,-4.795001983642578,0.9199981689453196,4,0.021061776647585573,-1.7228881331004688,56.43000030517578,-1.0941199702004107,55.43000030517578,1.3366381508129663,55.06999969482422,0.021061776647585573
6610,2018-09-24,56.68999862670898,57.36000061035156,56.58000183105469,56.93999862670898,10616000.0,-0.013228931699523105,-2.3191890005357885,-0.27777730682829654,77.33562655054486,82.88707628639624,-1.3612440296861976,-2.396138597777316,-4.009992471121251,-2.4408377604081224,9.66759173726039,0.8699989318847656,1.227270709758784,2.0624986648559513,-0.44479506245578193,4.569792392167685,0.8088518012000847,3.316145528511818,-1.725511831665031,74.63974759245396,-1.962967216997626,1.2536468636558653,9,-0.854999542236321,-1.6949996948242116,-4.6599979400634695,-4.034999847412102,1.9000015258789134,0,0.0389839998713406,-1.187500496705847,57.45000076293945,-1.7228881331004688,56.43000030517578,-1.0941199702004107,55.43000030517578,0.0389839998713406
6611,2018-09-25,56.9000015258789,57.290000915527344,56.83000183105469,56.97999954223633,9445500.0,0.0037044082599604344,-3.1818591666522167,0.3199920654297159,77.13786028230058,82.01169243140478,-1.4440587199574182,-2.4207317808011695,-4.114864429963276,-2.665457805687005,11.009946927441385,0.6000022888183665,1.2691852123268959,2.0760015487670813,-0.4994164501311289,4.6514195476652915,0.7882925493179727,3.36371054821619,-1.5186326668701113,74.90641841114159,-0.2948153161669467,1.2877089994491056,9,-1.065002441406243,-1.9050025939941335,-4.7425012588500906,-4.245002746582024,1.3699989318847727,1,0.03356765898404124,-2.3191890005357885,56.68999862670898,-1.187500496705847,57.45000076293945,-1.7228881331004688,56.43000030517578,0.03356765898404124
6612,2018-09-26,57.27000045776367,57.84000015258789,56.75,56.77000045776367,7757300.0,0.00650261725769008,-3.0370307577106206,-6.250154975918571,76.93661226921253,80.86121142674986,-1.6243058201065494,-2.591222011036848,-4.384226327450399,-3.0728198224339422,12.669424518944217,1.0900001525878906,1.33668164450296,2.2350004196166964,-0.41874030021703135,4.888741139450424,0.9081300596998361,3.5618707795335567,-1.5384506650244134,74.55360411986996,1.4928686675269347,1.3268703599168623,9,-1.3000011444091797,-2.1400012969970703,-4.83750057220459,-4.615001678466797,1.3600006103515554,2,0.013794323541344689,-3.1818591666522167,56.9000015258789,-2.3191890005357885,56.68999862670898,-1.187500496705847,57.45000076293945,0.013794323541344689
6613,2018-09-27,57.34000015258789,57.790000915527344,57.099998474121094,57.099998474121094,6606200.0,0.0012222750875625632,-4.7499801319240245,0.48000335693359375,74.31371009061758,79.9077651106497,-1.4642016694429572,-2.465506210782614,-4.346509826466246,-3.1764824378297973,14.348738731641028,0.69000244140625,1.4004612996704395,2.1005001068115234,-0.6039410522129529,4.804941265836,0.7482795272992817,3.452720686323765,-1.2289292950758792,62.12120336387018,-7.703893698987528,1.3522205795122384,9,-1.3700008392333984,-2.210000991821289,-4.767500877380371,-4.905000686645508,6.979999542236328,3,0.02825251007278995,-3.0370307577106206,57.27000045776367,-3.1818591666522167,56.9000015258789,-2.3191890005357885,56.68999862670898,0.02825251007278995
6614,2018-09-28,56.84000015258789,57.38999938964844,56.77999877929688,57.38999938964844,8975900.0,-0.008719916265598981,1.218187114628318,-2.2916474608598905,67.03095045689484,78.83713280193233,-0.7113654152513078,-1.7612484972263616,-3.7485079604640177,-2.716907317927891,15.929897338472953,0.6100006103515554,1.4089011400472344,1.4135000228881864,-1.1831075779922884,4.010107623768661,0.11519622244794903,2.711803823328424,-0.41772202196221997,20.63481491124762,-44.39258201033191,1.2983038004402356,9,-0.8700008392333984,-1.710000991821289,-4.267500877380371,-4.405000686645508,7.640003204345717,4,0.021639682247261982,-4.7499801319240245,57.34000015258789,-3.0370307577106206,57.27000045776367,-3.1818591666522167,56.9000015258789,0.021639682247261982
6615,2018-10-01,55.58000183105469,56.95000076293945,55.52999877929688,56.90999984741211,12726900.0,-0.02216745809554399,1.014187428812591,2.418181565970079,53.4848692397368,75.94299012788923,0.7900505933640574,-0.351516392168449,-2.389266161420494,-1.4950118467914777,16.361917867428062,1.420001983642571,1.3950835255759415,0.04700164794921591,-2.377280349045286,2.4712836449437177,-1.1651393505480314,1.2591426464464632,2.259998321533203,2.1646329883590996,-57.63416911066167,1.2121409984972502,10,0.7899990081787109,-0.45000267028808594,-2.94000244140625,-3.1450023651123047,10.430000305175781,0,0.0501978591024661,1.218187114628318,56.84000015258789,-4.7499801319240245,57.34000015258789,-3.0370307577106206,57.27000045776367,0.0501978591024661
6616,2018-10-02,55.59000015258789,56.0099983215332,55.290000915527344,55.54999923706055,12680800.0,0.00017989062979162362,-1.5714305177111716,-0.030075921193399704,54.798751189139736,73.09319403069183,0.9628224695682235,-0.21004047445009633,-2.3068852171103345,-1.5531816770985358,16.714916057870184,0.7199974060058594,1.4134227314847294,-0.04600009918213033,-2.2795002691765447,2.187500070812284,-1.1627501841793375,1.0707499858150769,2.2037999725341777,11.764679483056009,-44.15449430822495,1.1167500849972085,10,0.9750003814697266,-0.44499969482421875,-2.8700008392333984,-3.155000686645508,12.570003509521499,1,0.05396654059660655,1.014187428812591,55.58000183105469,1.218187114628318,56.84000015258789,-4.7499801319240245,57.34000015258789,0.05396654059660655
6617,2018-10-03,55.47000122070313,56.11000061035156,55.459999084472656,55.79999923706055,7383500.0,-0.00215864240970276,-2.7142701441946135,-8.249761586877565,54.46155254657457,69.41284784806133,1.2170813477100353,0.04455766850318099,-2.093351983932344,-1.4764735550244978,17.528222190385257,0.6500015258789062,1.4775679509113928,-0.2499990463256765,-2.3108729729643827,1.8108748803130297,-1.2804360096450296,0.7804379169936766,2.223646936035145,7.200012207031533,-47.20941858151127,1.0304369633193546,10,1.094999313354485,-0.32500076293946023,-2.622502326965339,-3.0350017547607493,13.249999999999979,2,0.05047772084806623,-1.5714305177111716,55.59000015258789,1.014187428812591,55.58000183105469,1.218187114628318,56.84000015258789,0.05047772084806623
6618,2018-10-04,55.88999938964844,56.08000183105469,55.5,55.77999877929688,9722000.0,0.0075716271805046365,1.3673278734468908,-0.3333371865860423,58.40707665854965,65.98966769817457,0.7961525786888686,-0.2562646036916618,-2.427514050584435,-1.9355243706932086,18.68749273735232,0.6100006103515554,1.4989436595826433,0.08599910736084126,-1.8488275516082169,2.0208257663298994,-0.8814142221236878,1.0534124368453703,1.7075028774413994,28.57137667074779,-27.261379263223155,0.9674133294845279,10,0.6750011444091797,-0.7449989318847656,-3.012500762939453,-3.4549999237060547,12.70999908447267,3,0.049024900847901565,-2.7142701441946135,55.47000122070313,-1.5714305177111716,55.59000015258789,1.014187428812591,55.58000183105469,0.049024900847901565
6619,2018-10-05,55.7599983215332,55.95000076293945,55.31000137329102,55.95000076293945,9734000.0,-0.0023260166315068886,5.736749116607699,-1.7272853377723407,58.84100079978279,63.934709281423224,0.7389218549727019,-0.05837369470017961,-2.205937361903011,-1.8379044396788657,19.088164492376652,0.6399993896484304,1.487427511780112,-0.0890018463134794,-1.9725697624126184,1.7945660697856596,-1.030785804363049,0.8527821117360901,1.7452038914941355,28.313099349892795,-30.42738701724869,0.9417839580495706,10,0.8050022125244141,-0.6149978637695312,-2.8824996948242188,-3.3249988555908203,12.150005340576186,4,0.15351509381206974,1.3673278734468908,55.88999938964844,-2.7142701441946135,55.47000122070313,-1.5714305177111716,55.59000015258789,0.15351509381206974
6620,2018-10-08,56.540000915527344,56.75,55.45000076293945,55.81999969482422,9623900.0,0.013988569179940624,1.280701636974475,-3.7894314166398972,60.48502690966082,62.084394462241036,-0.07218669505792263,-0.7533497140898717,-2.9059791154869856,-2.6542245133988303,19.634892779712484,1.2999992370605469,1.3490412925650332,0.6125007629394545,-1.247537798136733,2.472539324015642,-0.3175185175986357,1.5425200434775448,0.8765932455999916,85.61649204399968,26.64448559268667,0.9300192805380931,10,0.024999618530273438,-1.3950004577636719,-3.6625022888183594,-4.105001449584961,10.870002746582045,0,0.14043159378912806,5.736749116607699,55.7599983215332,1.3673278734468908,55.88999938964844,-2.7142701441946135,55.47000122070313,0.14043159378912806
6621,2018-10-09,57.709999084472656,59.70000076293945,56.81000137329102,56.83000183105469,24855700.0,0.020693281747436343,-5.282619872953824,1.2222163353537066,64.57799787898921,60.711215085549554,-1.246261331294022,-1.8122792184269372,-3.9727128634899884,-3.854903727276188,20.60157747893739,3.1599998474121094,1.112218885452691,1.652998924255371,-0.32709254425880374,3.633090392769546,0.6629531899982837,2.6430446585124585,-2.4199981689453125,54.66965933619037,-1.7324638216915034,0.9900457342570874,10,-0.2149982452392578,-1.2549991607666016,-4.832500457763672,-6.520000457763672,9.330001831054688,1,0.14382261624382853,1.280701636974475,56.540000915527344,5.736749116607699,55.7599983215332,1.3673278734468908,55.88999938964844,0.14382261624382853
6622,2018-10-10,56.0099983215332,57.86999893188477,55.93999862670898,57.66999816894531,14190500.0,-0.029457646680102867,-1.1444456924632136,-1.8863693505457635,47.535199758939804,57.73582504869647,0.28632196354431727,-0.03201079895885073,-2.2028692608108997,-2.195142210232788,21.902166594760754,1.9300003051757955,0.9320798817185647,-0.0990016937255831,-2.012399516962148,1.8143961295109818,-1.0557006053438656,0.8576972178926994,-0.6317974090576186,15.945262996909873,-34.88188379550363,0.9566989116182829,10,1.4850025177001953,0.4850025177001953,-3.0674991607666016,-5.104999542236328,11.610004425048828,2,0.21692565086018,-5.282619872953824,57.709999084472656,1.280701636974475,56.540000915527344,5.736749116607699,55.7599983215332,0.21692565086018
6623,2018-10-11,54.86000061035156,56.27000045776367,54.709999084472656,55.70000076293945,15316900.0,-0.020532007599427526,-1.7368368217637906,0.5060242348199164,35.02889689069016,54.180041319118175,1.1706420700398183,1.1759139665226854,-0.9801223615200172,-1.0953535339507496,22.433227389299777,1.5600013732910156,0.6986146737185379,-1.2474994659423828,-3.164963544201818,0.6699646123170524,-2.206231505072104,-0.28876742681266165,4.840000152587891,3.006041591653231,-40.301939302623445,0.9587320391297188,10,2.344999313354492,1.8150005340576172,-1.850001335144043,-3.9550018310546875,13.300003051757827,3,0.25264309982046007,-1.1444456924632136,56.0099983215332,-5.282619872953824,57.709999084472656,1.280701636974475,56.540000915527344,0.25264309982046007
6624,2018-10-12,56.45000076293945,56.77999877929688,55.27999877929688,55.709999084472656,13980500.0,0.028982867934709278,1.1428606461562558,-0.8809542190998224,48.73418791175011,53.65218783823076,-0.5369648726901204,-0.2953384128689862,-2.4693379743694734,-2.7207591465873833,23.29393829933774,1.9199981689453196,0.46269531302972666,0.25750064849853516,-1.5544000962988704,2.0694013932959407,-0.6484497239001712,1.1634510208972415,3.1501999664306624,34.86976138656172,-4.290105685638558,0.9059503723987041,10,0.7549991607666016,0.4499988555908203,-3.347501754760742,-5.545001983642578,11.460002899169936,4,0.21523467753712366,-1.7368368217637906,54.86000061035156,-1.1444456924632136,56.0099983215332,-5.282619872953824,57.709999084472656,0.21523467753712366
6625,2018-10-15,56.75,57.18999862670898,56.31000137329102,56.36999893188477,10175100.0,0.0053144239682190175,-2.520015869261741,0.5135137921613208,49.21629231846095,53.031914630377564,-0.7303506960640718,-0.44653778546920364,-2.6807195274722844,-3.063241436233149,24.75466173334538,0.8799972534179545,0.2489800450877766,0.4484998703002958,-1.2080567302833245,2.105056470883916,-0.3797784299915108,1.2767781705921024,2.752396696472168,40.881768123054904,5.985682735169959,0.8282783002918086,10,0.4549999237060547,0.14999961853027344,-3.3575000762939453,-5.585000991821289,10.430000305175781,0,0.19665204690941662,1.1428606461562558,56.45000076293945,-1.7368368217637906,54.86000061035156,-1.1444456924632136,56.0099983215332,0.19665204690941662
6626,2018-10-16,57.81000137329102,58.0099983215332,56.77000045776367,56.93999862670898,11731400.0,0.01867843829587712,-1.0495847966859397,2.2894744767355117,52.63158481794295,52.82858488275182,-1.6118292784316353,-1.360493261225109,-3.632800741106429,-4.163027038505184,25.963269342043116,1.2599983215332031,0.12518645977306875,1.3715011596679787,-0.3092540673760169,3.0522563867119743,0.5311235461459844,2.211878773189973,1.5965473709411526,93.9394850157503,61.413564402622015,0.840377613521997,10,-0.605001449584968,-0.9100017547607493,-4.342500686645515,-6.570001602172859,8.95999526977537,1,0.16606127072769272,-2.520015869261741,56.75,1.1428606461562558,56.45000076293945,-1.7368368217637906,54.86000061035156,0.16606127072769272
6627,2018-10-17,59.099998474121094,59.4000015258789,57.77999877929688,57.9000015258789,14631000.0,0.022314427783875823,-1.2500000000000024,1.3793024826146674,57.665503316097414,52.74618784470158,-2.6069049930649655,-2.489061382139681,-4.797662723354108,-5.489543077040487,26.928918856243005,1.620002746582017,0.2183344470742341,2.4779983520507827,0.48794346097165686,4.4680532431299085,1.4829709065112198,3.4730257975903456,-4.3899993896484375,93.60334977420922,62.1433433639218,0.9950274455395625,10,-1.894998550415039,-2.1999988555908203,-5.487497329711914,-7.714998245239258,6.599998474121094,2,0.13434860653817182,-1.0495847966859397,57.81000137329102,-2.520015869261741,56.75,1.1428606461562558,56.45000076293945,0.13434860653817182
6628,2018-10-18,58.63999938964844,59.52999877929688,58.1500015258789,59.0,12184700.0,-0.007783402645502258,-1.0597030221594654,-0.3000012715689872,57.86713572363431,52.63798061401842,-1.9174341998938687,-1.9552523470669243,-4.198530001052802,-5.058091239285993,27.104886165133912,1.379997253417983,0.3042025648096427,1.9074993133544922,-0.27389401476126807,4.088892641470252,0.8168026492966121,2.9981959774123723,-3.8362002563476594,79.05883789062483,44.31982387580875,1.0906966640578788,10,-1.4349994659423828,-1.739999771118164,-5.027498245239258,-6.899997711181641,7.0500030517578125,3,0.15313784874491,-1.2500000000000024,59.099998474121094,-1.0495847966859397,57.81000137329102,-2.520015869261741,56.75,0.15313784874491
6629,2018-10-19,58.65999984741211,59.06999969482422,58.38999938964844,58.38999938964844,10180500.0,0.00034107192994281554,-4.03703075771062,-0.75,65.09803965567474,53.150537585797736,-1.6570672284785957,-1.9815498881954952,-4.088223776083041,-5.110804246549208,26.65730882547924,0.6800003051757812,0.4177711407681173,1.866999816894534,-0.46041158861500264,4.194411222404071,0.7032941141397657,3.0307055196493025,-3.667152728271489,72.98137786502336,32.71238225447351,1.1637057027547668,10,-1.4549999237060547,-1.760000228881836,-4.962499618530273,-6.674999237060547,7.420001983642578,4,0.16195028706800096,-1.0597030221594654,58.63999938964844,-1.2500000000000024,59.099998474121094,-1.0495847966859397,57.81000137329102,0.16195028706800096
6630,2018-10-22,58.9000015258789,59.36000061035156,58.58000183105469,58.93000030517578,8680200.0,0.004091402643898512,-1.3283609282834954,-0.11110640161632494,65.8677012802099,53.29383796371114,-1.7065608052877579,-2.1581436586673206,-4.179225747093888,-5.369521568334285,26.235043276220516,0.779998779296875,0.4867644201745378,1.9965013504028235,-0.5130445788087741,4.506047279614421,0.7417283857970247,3.2512743150086223,-3.725668340332028,77.17399867591179,31.923834963679752,1.2547729646057972,10,-1.7800025939941335,-2.0000019073486257,-5.012501716613762,-6.915000915527337,7.91999816894532,0,0.15297116982707992,-4.03703075771062,58.65999984741211,-1.0597030221594654,58.63999938964844,-1.2500000000000024,59.099998474121094,0.15297116982707992
6631,2018-10-23,58.81000137329102,59.29999923706055,58.209999084472656,58.36000061035156,12834200.0,-0.001528016133383825,-1.9066522895696534,-15.000635808745413,66.05769657524479,55.35189316552281,-1.6138273174894593,-2.0213499789548877,-3.947871120204283,-5.302782552962562,25.647571581051164,1.0900001525878906,0.5757865494879795,1.8110012054443416,-0.8394000856125814,4.461402496501265,0.4858005599158801,3.136201850972803,-3.46144156399415,58.85729108537946,8.430766425825794,1.325200645528463,10,-1.690002441406257,-1.9100017547607493,-4.902501106262214,-6.82500076293946,8.069995880126946,1,0.14232271274331332,-1.3283609282834954,58.9000015258789,-4.03703075771062,58.65999984741211,-1.0597030221594654,58.63999938964844,0.14232271274331332
6632,2018-10-24,58.06000137329102,59.27999877929688,57.95000076293945,58.56999969482422,12189700.0,-0.012752932876832324,-2.6438324667520376,-1.1333276819395246,60.11184564873859,58.13888747197263,-0.6062022781761627,-1.2744734125855146,-3.087462827485602,-4.58319579660904,24.529927352667144,1.329998016357429,0.5830645766095515,1.0215011596679773,-1.6691475821301651,3.7121499014661197,-0.3238232112310939,2.3668255305670485,-2.544184005194147,6.962072686975142,-44.31930968100867,1.3453243708990712,10,-0.6550025939941406,-0.855001449584968,-3.9950008392334055,-5.98500061035157,8.659999847412088,2,0.15001713854216647,-1.9066522895696534,58.81000137329102,-1.3283609282834954,58.9000015258789,-4.03703075771062,58.65999984741211,0.15001713854216647
6633,2018-10-25,58.959999084472656,59.47000122070313,57.70000076293945,58.290000915527344,9569600.0,0.015501165861075084,1.0946720719419172,-1.3137262235120946,63.91305141052628,59.82542786072554,-0.9649261036073113,-2.157498089314842,-3.8694758765476536,-5.486487742930002,23.256677872553063,1.770000457763679,0.47646650552115233,1.840498924255371,-0.9826419718418862,4.663639820352628,0.42892847620674246,3.2520693723039997,-3.283614459927783,71.18632743887298,16.297375314476554,1.411570448048628,10,-1.0399990081787038,-1.7549991607666016,-4.592498779296875,-6.459999084472656,8.540000915527344,3,0.11431475523113654,-2.6438324667520376,58.06000137329102,-1.9066522895696534,58.81000137329102,-1.3283609282834954,58.9000015258789,0.11431475523113654
6634,2018-10-26,58.06999969482422,58.36000061035156,57.38999938964844,58.040000915527344,13367600.0,-0.015094969529652169,2.180328688996173,0.04477441982281537,56.58914601329396,60.6446338268181,0.2000765189560525,-1.233887534421143,-2.8787501339329964,-4.628782352666477,22.33857707692774,1.5699996948242188,0.6507617021641963,0.8889995574951186,-1.961956907442591,3.7399560224328283,-0.5364786749737362,2.3144777899639735,-2.2394705040892617,32.69229358471177,-17.55347114691468,1.4254782324688544,10,0.07999992370605469,-0.8649997711181641,-3.1050004959106445,-4.725000381469727,8.580001831054673,4,0.1312209882319184,1.0946720719419172,58.959999084472656,-2.6438324667520376,58.06000137329102,-1.9066522895696534,58.81000137329102,0.1312209882319184
6635,2018-10-29,58.36999893188477,59.68000030517578,57.70000076293945,58.68000030517578,14412800.0,0.00516616563866279,-1.4000027743291326,-10.333799593082164,53.07262669046418,60.69363847932046,0.17214300768096535,-1.3851684046412558,-3.08922397521318,-4.959179968273141,23.430674515492004,1.9799995422363281,1.0816472854699128,1.0494989395141658,-1.7440686342726508,3.8430665133009825,-0.3472848473792425,2.446282726407574,-2.3914909576073384,42.79472272659157,-6.606770436787144,1.3967837868934083,10,0.16500091552733664,-1.164999008178718,-2.954999923706062,-4.574998855590827,8.18000411987304,0,0.13208845366207989,2.180328688996173,58.06999969482422,1.0946720719419172,58.959999084472656,-2.6438324667520376,58.06000137329102,0.13208845366207989
6636,2018-10-30,58.59000015258789,58.86999893188477,57.68999862670898,58.43000030517578,14230100.0,0.0037690804305110515,2.277790434612119,-0.5161262536147291,63.93090368007282,61.38979407531773,0.08316597197506326,-1.442870089005254,-3.2269030952994555,-5.199986606570981,24.871271362226757,1.1800003051757955,1.283445387272593,1.1195001602172852,-1.604123392120819,3.843123712555389,-0.24231161595176332,2.4813119363863336,-2.389402638456552,52.40175909113625,-1.1808410089883026,1.3618117761690514,10,-0.05500030517578125,-1.385000228881836,-3.1750011444091797,-4.704999923706055,6.88000106811522,1,0.1404676484178642,-1.4000027743291326,58.36999893188477,2.180328688996173,58.06999969482422,1.0946720719419172,58.959999084472656,0.1404676484178642
6637,2018-10-31,58.27000045776367,59.11999893188477,58.209999084472656,58.97999954223633,11560400.0,-0.0054616776581469795,-1.192765879216857,-4.4374985098824595,70.2253930429487,62.76293377746377,0.30513748760584036,-0.951109864588382,-2.8291815136048513,-4.900948291872666,26.33737966815946,0.9099998474121165,1.46937911554663,0.6595005035400376,-1.9149202624979154,3.2339212695779906,-0.6277098794789353,1.9467108865590106,-1.8606387761696652,38.42797887757992,-20.66191592619772,1.287210383018975,10,0.2649993896484375,-1.0650005340576172,-2.855001449584961,-4.380001068115234,7.219997406005859,2,0.14776036945280535,2.277790434612119,58.59000015258789,-1.4000027743291326,58.36999893188477,2.180328688996173,58.06999969482422,0.14776036945280535
6638,2018-11-01,58.63000106811523,59.06999969482422,58.06999969482422,58.29999923706055,18772400.0,0.006178146688234465,-1.5316426357113195,-0.4647919106822307,65.13889742486634,62.767473529596174,-0.06306219757567533,-1.1545033684930956,-3.0676337848650235,-5.280029700434305,27.825079391776807,1.0,1.5556975212375335,0.8825010299682532,-1.5962584518569898,3.361260511793496,-0.35687871094436474,2.121880770880871,-2.024401069106311,54.14852326298048,-7.67437494151396,1.2393797409126208,11,-0.0950012207031179,-1.4250011444091726,-3.0800018310546804,-4.605001449584954,7.289997100830085,3,0.1379839673410388,-1.192765879216857,58.27000045776367,2.277790434612119,58.59000015258789,-1.4000027743291326,58.36999893188477,0.1379839673410388
6639,2018-11-02,64.31999969482422,65.68000030517578,61.9000015258789,61.9900016784668,45573000.0,0.09704926698020122,-2.011953232692118,7.060560872982998,80.06355002678477,64.34479005699338,-5.43757652538558,-6.503779166512395,-8.562301665407702,-10.951904635488518,30.475584972066176,7.049999237060554,1.6179348160456613,6.1444995880126925,2.451858593606559,9.837140582418826,4.298179090809626,7.990820085215759,-7.5299356774452875,82.97871934098853,17.74240769738074,1.8463204972030651,11,-2.7849998474121094,-4.125,-8.770000457763672,-10.295000076293945,1.80999755859375,4,0.04944030348668793,-1.5316426357113195,58.63000106811523,-1.192765879216857,58.27000045776367,2.277790434612119,58.59000015258789,0.04944030348668793
6640,2018-11-05,64.48000335693361,65.12999725341797,63.81999969482422,63.93000030517578,23242600.0,0.002487619136637864,-2.4025721815983987,0.23605301287666686,78.52866880755299,65.73045363836096,-5.277838847743027,-6.364762901749479,-8.523989445788928,-11.10560360954905,32.42933060630801,1.30999755859375,1.732487654136321,5.907503128051772,1.3493684708624727,10.465637785241071,3.6284357994571224,8.186570456646422,-6.978744436530931,84.98126788288185,22.410087971690288,2.2790673285946506,11,-2.9450035095214986,-4.285003662109389,-8.930004119873061,-10.455003738403335,2.4300003051757812,0,0.03365381600452322,-2.011953232692118,64.31999969482422,-1.5316426357113195,58.63000106811523,-1.192765879216857,58.27000045776367,0.03365381600452322
6641,2018-11-06,66.01000213623047,66.08000183105469,64.25,64.30000305175781,16065400.0,0.02372826767435865,-1.022095674862271,3.109071993341576,78.96061812802937,67.82476169161549,-6.346516063957907,-7.632379942599371,-9.840897161986767,-12.62177387191825,32.52165943792517,1.8300018310546875,1.8251915508367489,7.022501754760739,1.4064189516931123,12.638584557828366,4.214460353226926,9.830543156294553,-7.85444390504594,99.1260964275203,38.80807880124435,2.8080414015338153,11,-4.275001525878906,-5.615001678466797,-10.260002136230469,-11.985002517700195,-0.670005798339858,1,0.008180592304979806,-2.4025721815983987,64.48000335693361,-2.011953232692118,64.31999969482422,-1.5316426357113195,58.63000106811523,0.008180592304979806
6642,2018-11-07,68.16000366210939,68.20999908447266,66.04000091552734,66.29000091552734,16465000.0,0.03257084466444615,1.2030509931799962,1.093569443143142,84.94861362950175,70.16204638261277,-7.725595177490689,-9.302401240467532,-11.751009912823264,-14.747060733152459,33.75573287423797,2.1999969482421875,1.9652088820325204,8.565003013610855,1.7950228353074493,15.334983191914262,5.180012924459149,11.949993102762562,-9.212001070937845,99.50694846772569,39.84273772297459,3.3849900891517035,11,-5.360004425048842,-6.700004577636733,-12.305003166198745,-14.135004043579116,-3.6900024414062784,2,-0.03946599613963442,-1.022095674862271,66.01000213623047,-2.4025721815983987,64.48000335693361,-2.011953232692118,64.31999969482422,-0.03946599613963442
6643,2018-11-08,68.72000122070311,68.98000335693361,67.62999725341797,67.77999877929689,14081700.0,0.008215926181134092,-1.1774195533132574,0.502674364048042,85.5226041020389,73.37687505913998,-7.549447454881239,-9.244787608149409,-12.0661130977551,-15.282189447073797,36.30911773557646,1.3500061035156392,2.158317364024633,8.432000541686996,0.9073682981119333,15.956632785262066,4.669684419899468,12.194316663474531,-8.660559050335436,96.32765439282713,36.76386040505169,3.7623161217875345,11,-5.385000228881822,-6.874999999999979,-12.865000724792466,-14.695001602172837,-3.8000030517577983,3,-0.047002376303225124,1.2030509931799962,68.16000366210939,-1.022095674862271,66.01000213623047,-2.4025721815983987,64.48000335693361,-0.047002376303225124
6644,2018-11-09,68.59999847412111,68.95999908447266,68.08000183105469,68.48999786376953,8637200.0,-0.0017462564675544412,1.120470631491865,0.11702162197261784,84.54414642350442,76.87371058503334,-6.457789550577985,-8.609267929148956,-11.692725491077454,-15.05457436228835,38.674025640641844,0.8799972534179688,2.5225813738991576,7.704497909545914,-0.4508796663519661,15.859875485443794,3.6268091215969775,11.782186697494858,-7.291677737634203,92.63556951319768,33.8411683296644,4.077688787948942,11,-5.264997482299819,-6.754997253417976,-12.744997978210463,-14.574998855590835,-4.540000915527358,4,-0.039067060711186596,-1.1774195533132574,68.72000122070311,1.2030509931799962,68.16000366210939,-1.022095674862271,66.01000213623047,-0.039067060711186596
6645,2018-11-12,67.91000366210939,68.94000244140625,67.80000305175781,68.44000244140625,12789600.0,-0.010058233634976155,-2.0399983723958335,-4.818143986682561,81.07925218361532,78.7790826409825,-4.774301654311515,-7.4207931542376215,-10.76342271822621,-14.234339522030915,40.82177321631192,1.1399993896484375,2.7876993157380383,6.456502914428725,-2.025231836923865,14.938237665781308,2.215635538752437,10.69737029010502,-5.527647358759943,77.3784580246496,17.823995153461254,4.2408673756762925,11,-4.385002136230476,-6.065002441406257,-12.055003166198745,-13.885004043579116,-5.76000213623049,0,-0.026211254788734206,1.120470631491865,68.59999847412111,-1.1774195533132574,68.72000122070311,1.2030509931799962,68.16000366210939,-0.026211254788734206
6646,2018-11-13,67.41000366210939,68.27999877929689,67.09999847412111,67.94000244140625,16637000.0,-0.007362685510779565,-1.0521581063330612,1.0,82.48785672003282,80.14157860510296,-3.231432084228203,-6.497857554124543,-10.027569759063837,-13.615584422966087,42.38486508697291,1.1800003051757812,3.2635788199484423,5.476502799987806,-3.2208773614484585,14.173882961424077,1.12781271926967,9.825192880705941,-4.103976771258161,46.598694180904985,-18.798351534839995,4.348690080718135,11,-3.885002136230476,-5.565002441406257,-11.555003166198745,-13.385004043579116,-6.020004272460952,1,-0.0074172967339719564,-2.0399983723958335,67.91000366210939,1.120470631491865,68.59999847412111,-1.1774195533132574,68.72000122070311,-0.0074172967339719564
6647,2018-11-14,67.04000091552734,67.94999694824219,66.73000335693361,67.30000305175781,13350500.0,-0.005488840327567246,-1.77272136150444,0.4905711982495669,79.14863447054984,81.69821605462334,-1.6612803922373303,-5.799872664471309,-9.429532668818197,-13.11851152452401,43.22202659231539,1.2199935913085795,3.8253174158943466,4.709499931335451,-4.166326826523488,13.585326689194382,0.27158655240597795,9.147413310264916,-2.9396173194245847,13.777669270832702,-48.78497882026192,4.437913378929466,11,-1.5999984741210938,-5.194999694824212,-10.065000534057617,-12.085000991821289,-6.479999542236321,2,-0.025358063162600475,-1.0521581063330612,67.41000366210939,-2.0399983723958335,67.91000366210939,1.120470631491865,68.59999847412111,-0.025358063162600475
6648,2018-11-15,67.62000274658203,67.76000213623047,66.36000061035156,66.70999908447266,15246500.0,0.008651578507367752,1.3529389136790275,-3.499985328207987,85.23985572283297,82.27336113196203,-0.9297120253254434,-5.979176169094593,-9.783598777907997,-13.562309697935966,43.928308873411545,1.4000015258789062,4.332252702250898,4.840501594543454,-4.156965088440927,13.837968277527828,0.3417682530512707,9.339234936035645,-2.836472383962956,48.461649065251905,-17.140818493211484,4.498733341492188,11,-1.220001220703125,-5.775001525878899,-10.625001907348633,-12.170001983642578,-4.540000915527344,3,-0.04658387160503541,-1.77272136150444,67.04000091552734,-1.0521581063330612,67.41000366210939,-2.0399983723958335,67.91000366210939,-0.04658387160503541
6649,2018-11-16,68.16000366210939,68.52999877929689,67.08999633789061,67.30000305175781,9287900.0,0.007985816231790288,-1.2499791386031154,0.9450518126027186,85.49674174065774,83.04759145786255,-0.9696997192832555,-6.082839022973332,-10.107685506409055,-13.952961835478327,44.7494433867336,1.4400024414062784,4.897412092258058,4.905502319335952,-4.178902414716006,13.989907053387917,0.3632999523099727,9.44770468636193,-2.788967080286284,69.76751063087414,1.2271405711234706,4.542202367025982,11,-1.5450019836425923,-6.030002593994141,-11.220003128051772,-12.710002899169936,-4.960002899169936,4,-0.047535289305819406,1.3529389136790275,67.62000274658203,-1.77272136150444,67.04000091552734,-1.0521581063330612,67.41000366210939,-0.047535289305819406
6650,2018-11-19,67.91000366210939,68.47000122070311,67.23000335693361,68.09999847412111,10855400.0,-0.0036678401785206205,1.6666611975685408,-0.22092404322137282,83.71925160185509,83.57632851050987,-0.20337442125367033,-5.4000878722253844,-9.643770849414366,-13.532793295848677,45.47312820691125,1.2399978637695028,5.586964622288022,4.205002212524427,-4.8637813858544945,13.273785810903355,-0.32938958666503027,8.739394011713891,-2.0337117317708078,71.42877233445624,0.81198879918459,4.534391799189463,11,-0.40000152587892046,-5.26500129699707,-10.857503890991225,-12.460002899169936,-4.520004272460952,0,-0.05669276830953496,-1.2499791386031154,68.16000366210939,1.3529389136790275,67.62000274658203,-1.77272136150444,67.04000091552734,-0.05669276830953496
6651,2018-11-20,67.18000030517578,67.87999725341797,66.76000213623047,67.38999938964844,11208900.0,-0.010749570277831078,-1.1333333333333333,1.1052885194554873,81.30708136667425,83.17171381464014,0.7934905342084164,-4.227626510253664,-8.708760695821212,-12.64008852569134,46.48775650568241,1.1500015258789205,5.550487654293562,3.0564989089965877,-5.8318757334466085,11.944873551439784,-1.3876884122250033,7.500686230218186,-0.8691887751138978,37.788036255475696,-35.376096523409764,4.444187321221597,11,0.4900016784667969,-4.304998397827141,-10.127500534057617,-11.729999542236328,-2.779998779296889,1,-0.07487345573753079,1.6666611975685408,67.91000366210939,-1.2499791386031154,68.16000366210939,1.3529389136790275,67.62000274658203,-0.07487345573753079
6652,2018-11-21,66.76999664306639,67.98000335693361,66.75,67.47000122070311,10978100.0,-0.0061030613314511095,-2.324342993824463,3.333369663941871,78.50136466155666,82.39157609903101,1.1014115792765153,-3.3008719709823424,-8.089452105002515,-12.071468972293246,47.852640137745595,1.230003356933608,5.566668732188802,2.2109954833984204,-6.270686594812815,10.692677561609656,-2.0298455557071975,6.451836522504038,-0.08549825724246318,18.893842335088138,-54.33442505103348,4.240841039105617,11,0.8900032043457173,-3.5849952697753693,-9.717496871948228,-11.319995880126939,-2.4499969482421733,2,-0.08057507149772536,-1.1333333333333333,67.18000030517578,1.6666611975685408,67.91000366210939,-1.2499791386031154,68.16000366210939,-0.08057507149772536
6653,2018-11-23,65.69999694824219,66.23999786376953,65.26000213623047,66.23999786376953,7779800.0,-0.016025157235578735,2.6296076519871714,0.7714248346067073,57.14283457738654,79.3469858939068,1.8975172083599574,-1.7919106937300882,-6.8156864644715185,-10.842834594602834,49.094994640644586,1.5099945068359233,5.438452479533666,0.8039958953857393,-7.266634292642792,8.874626083414277,-3.231319198628526,4.839310989400005,3.2800064086914205,13.455512651508908,-56.12118639866344,4.035315094014268,11,1.4000053405761719,-2.5149955749511648,-8.647497177124023,-10.249996185302734,-4.169998168945305,4,-0.07823433506397881,-2.324342993824463,66.76999664306639,-1.1333333333333333,67.18000030517578,1.6666611975685408,67.91000366210939,-0.07823433506397881
6654,2018-11-26,65.69000244140625,66.12000274658203,65.20999908447266,65.98000335693361,13066800.0,-0.00015212339878512005,2.192997015165103,0.5370378219528654,56.36171825799535,76.60059323550459,1.6218768262472167,-1.2456388842640251,-6.593327647305628,-10.670098290479345,50.725862210594116,0.910003662109375,4.97523460611378,0.41300125122070597,-6.992892729058212,7.818895231499617,-3.289945738918746,4.115948241360165,3.215600891113297,14.724019705355849,-50.718690983973225,3.702946990139456,11,1.1799964904785156,-2.5050010681152273,-8.637502670288086,-10.240001678466797,-2.1200027465820312,0,-0.039732082711971484,2.6296076519871714,65.69999694824219,-2.324342993824463,66.76999664306639,-1.1333333333333333,67.18000030517578,-0.039732082711971484
6655,2018-11-27,66.08000183105469,66.55000305175781,65.30999755859375,65.45999908447266,13169100.0,0.005936967196740639,-1.6956471261412922,-2.13793375601789,50.41815813532919,73.03729339275975,1.0560474457294475,-1.0839845715100864,-6.756249571965881,-10.899343696519097,51.7187755785079,1.2400054931640625,4.415785611983765,0.41750049591064453,-6.239358798660774,7.074359790482063,-2.9109291513750577,3.745930143196354,2.677777331542984,31.40799294901793,-28.54406291730904,3.3284296472857076,11,0.7899971008300781,-2.8950004577636648,-9.027502059936523,-10.630001068115234,-2.5100021362304688,1,-0.043583550065244725,2.192997015165103,65.69000244140625,2.6296076519871714,65.69999694824219,-2.324342993824463,66.76999664306639,-0.043583550065244725
6656,2018-11-28,66.81999969482422,66.98999786376953,65.48000335693361,66.18000030517578,12867600.0,0.01119851457724641,2.0816348773841673,1.0322525072294346,40.37353345150115,68.72894883508766,0.24982829797382067,-1.2393395818411648,-7.272008246049836,-11.487342327508443,52.84296443553578,1.5099945068359233,3.8724122661187295,0.7459983825683594,-5.029144710191986,6.5211414753287045,-2.141573163811813,3.633569928948532,1.7958682646484476,58.122676067975576,3.042931440616073,2.887571546380171,11,0.049999237060546875,-3.634998321533196,-9.8100004196167,-11.369998931884766,-3.200000762939446,2,-0.0513319413475164,-1.6956471261412922,66.08000183105469,2.192997015165103,65.69000244140625,2.6296076519871714,65.69999694824219,-0.0513319413475164
6657,2018-11-29,66.87999725341797,67.27999877929689,66.12000274658203,66.68000030517578,9605500.0,0.0008978982171170546,1.31999206542965,0.3124955296473786,35.7584812070036,63.231018333328834,0.1841083369124874,-0.6547963443385072,-7.114051783028678,-11.401751507948688,53.929479560176,1.159996032714858,3.390738433663998,0.3754961013793974,-4.084003921410982,4.834996124169777,-1.8542539100157853,2.60524611277458,1.5996359510546938,80.67625193959822,29.54119219617563,2.2297500113951885,11,-0.009998321533203125,-3.694995880126946,-9.86999797821045,-11.429996490478516,-2.9999961853027415,3,-0.03708127735325728,2.0816348773841673,66.81999969482422,-1.6956471261412922,66.08000183105469,2.192997015165103,65.69000244140625,-0.03708127735325728
6658,2018-11-30,66.72000122070311,67.37999725341797,66.65000152587889,66.86000061035156,27308900.0,-0.0023922852763975655,-4.2142779291548855,-0.7000076295110194,35.53846569174618,57.68009877233866,0.22687140643911619,0.15005115086131582,-6.765705077898396,-11.091148642084498,55.255169158733544,0.7299957275390767,2.9032092514509173,-0.18899993896485512,-2.6696705077919205,2.2916706298622103,-1.4293352233783878,1.0513353454486776,1.628846618969547,69.585410616469,22.72086839728854,1.2403352844135325,11,0.11999893188477984,-3.534999847412088,-9.415001869201646,-11.135000228881822,-2.529998779296861,4,-0.035971245233343496,1.31999206542965,66.87999725341797,2.0816348773841673,66.81999969482422,-1.6956471261412922,66.08000183105469,-0.035971245233343496
6659,2018-12-03,67.5,68.05999755859375,66.66000366210939,67.37000274658203,13834300.0,0.011690628972213846,1.2400039062738193,-0.9285558583105324,46.88919658610447,53.587870437255255,-0.7337568101993241,-0.400003164398683,-7.3772888422482055,-11.716232339171071,54.382683145061804,1.3999938964843608,2.522253834550341,0.4319988250732365,-1.738178547484992,2.602176197631465,-0.6530898612058849,1.5170875113523579,0.7232938894646566,79.63645241477273,35.1184969529471,1.0850886862791174,12,-0.8650016784667969,-4.314998626708977,-9.9375,-11.754999160766602,-3.770000457763672,0,-0.08844446252893512,-4.2142779291548855,66.72000122070311,1.31999206542965,66.87999725341797,2.0816348773841673,66.81999969482422,-0.08844446252893512
6660,2018-12-04,66.65000152587889,68.15000152587889,66.44999694824219,67.47000122070311,13555100.0,-0.01259256998697933,-1.786872533753614,-6.3078232290627385,44.524476193302924,49.50091430688067,-0.09083822754469395,0.6544559392471996,-6.340779168034231,-10.73656373068382,53.38772130373797,1.7000045776367045,1.9655804852610004,-0.5264995574951286,-2.3394632888206672,1.2864641738304101,-1.432981423157898,0.3799823081676408,-1.4400024414062358,43.82018619164307,-0.41661818518758764,0.9064818656627683,12,0.02999877929688921,-3.315000534057603,-8.972501754760728,-10.650001525878892,-3.2800025939941193,1,-0.046211579302946726,1.2400039062738193,67.5,-4.2142779291548855,66.72000122070311,1.31999206542965,66.87999725341797,-0.046211579302946726
6661,2018-12-06,66.55000305175781,66.66999816894531,65.58999633789061,66.12999725341797,17222200.0,-0.0015003521655172491,2.272752494017868,-0.5122023837214712,46.326847385584685,45.92596794288379,-0.10013283325727684,0.8400542248914462,-6.058356084808089,-10.49530250562647,51.83957356736898,1.0800018310547017,1.319596265642332,-0.6534980773925838,-2.408471642839146,1.1014754880539783,-1.5309848601158649,0.22398870533069726,-1.281203918457038,37.500186264138,-10.152052785925228,0.8774867827232831,12,0.12999725341796875,-3.2150020599365234,-8.68000316619873,-10.49000358581543,-2.470001220703125,3,-0.044778410522625545,-1.786872533753614,66.65000152587889,1.2400039062738193,67.5,-4.2142779291548855,66.72000122070311,-0.044778410522625545
6662,2018-12-07,65.47000122070311,66.63999938964844,65.19999694824219,66.16999816894531,11057500.0,-0.01622842646926337,-1.3225742939764966,-1.6666363917095395,35.00694307740606,43.46642444288596,0.8672753394015729,1.8005078103233245,-4.816646156398086,-9.284312787250315,49.68899785480198,1.44000244140625,0.6585111797216427,-1.5989997863769645,-3.4547446193082436,0.2567450465543146,-2.526872202842611,-0.6711273699113178,2.6800003051757812,9.152672999484903,-36.81103318241067,0.9278724164656426,12,1.204998016357436,-1.9449996948241974,-7.600001335144029,-9.410001754760728,-1.700000762939439,4,-0.02825725147891589,2.272752494017868,66.55000305175781,-1.786872533753614,66.65000152587889,1.2400039062738193,67.5,-0.02825725147891589
6663,2018-12-10,65.48999786376953,65.80000305175781,64.44999694824219,65.47000122070311,12148300.0,0.00030543214745049063,3.2187228056790684,-0.028566757493207733,29.924726976103415,40.528980967120184,0.9100602385330205,1.608593584906103,-4.6736249133443195,-9.16979976310948,47.06712919599437,1.350006103515625,0.04293963626577124,-1.4175029754638615,-3.2299627951522893,0.39495684422456634,-2.3237328853080754,-0.5112730656196476,2.601003570556628,28.108098076776468,-14.231372358761181,0.906229909844216,12,0.8100013732910156,-1.964996337890618,-7.619997978210449,-9.429998397827148,-1.209999084472642,0,-0.024583857812965237,-1.3225742939764966,65.47000122070311,2.272752494017868,66.55000305175781,-1.786872533753614,66.65000152587889,-0.024583857812965237
6664,2018-12-11,65.91999816894531,66.91999816894531,65.51999664306639,66.22000122070311,10903100.0,0.006565892795877826,-1.5454431960049537,-15.002670736348795,35.43184915439785,38.86383552479448,0.5767692142991478,1.0198057913425487,-4.916130655064471,-9.464458137902291,44.52377692393169,1.4300003051757812,-0.5130521723366002,-0.8535026550293026,-2.530297438215186,0.8232921281565808,-1.6919000466222514,-0.015105263436353766,2.025363085937485,39.72971356813984,1.025650025882598,0.8383973915929427,12,0.3800010681152344,-0.4799957275390625,-8.04999828338623,-9.85999870300293,-1.220001220703125,1,-0.02624386795499123,3.2187228056790684,65.48999786376953,-1.3225742939764966,65.47000122070311,2.272752494017868,66.55000305175781,-0.02624386795499123
6665,2018-12-12,66.12999725341797,66.93000030517578,66.0,66.0,11115800.0,0.0031856658116775627,-13.307999295733318,-0.4333197701032706,41.679825696259854,39.00897910754544,0.41863134090817766,0.705802496389424,-4.8917095101633805,-9.529654260728819,42.10717808733517,1.0100021362304688,-0.5781270453055498,-0.5545032501220675,-2.164951408855572,1.055944908611437,-1.3597273294888197,0.25072082924468475,1.675549429199208,67.7418560938168,27.72718652674449,0.8052240793667518,12,0.17000198364257812,0.2700042724609375,-5.264997482299805,-7.079998016357422,-0.7399978637695312,2,-0.0362921187185985,-1.5454431960049537,65.91999816894531,3.2187228056790684,65.48999786376953,-1.3225742939764966,65.47000122070311,-0.0362921187185985
6666,2018-12-13,66.91000366210939,67.22000122070311,66.12999725341797,66.29000091552734,10016200.0,0.01179504674259002,-1.3191325309027446,4.76935266154128,51.04795907528811,40.70780998179928,-0.3880756820909568,-0.11972146683852714,-5.423721034652118,-10.163322722444462,40.26167477364081,1.090003967285142,-0.6100217927280482,0.25050315856934446,-1.3277255209637815,1.8287318381024704,-0.5386111811972256,1.0396174983359145,0.7613210311327947,88.80876965874445,44.217186350111966,0.7891143397665655,12,-0.6100044250488423,-0.29500198364259234,-6.045003890991225,-7.860004425048842,-0.48000335693360796,3,-0.052906957651674635,-13.307999295733318,66.12999725341797,-1.5454431960049537,65.91999816894531,3.2187228056790684,65.48999786376953,-0.052906957651674635
6667,2018-12-14,65.33999633789061,65.83999633789061,63.58000183105469,64.44000244140625,16834000.0,-0.02346446328335594,1.3789492282240525,1.4515966283147164,47.49302940401398,42.03609483871792,1.051037496253997,1.387535285318151,-3.6149808151218537,-8.454301965224758,37.950631228261486,3.3300018310547017,-0.6364111067148173,-1.2345039367675952,-2.906762874455964,0.4377550009207738,-2.0706334056117726,-0.3983744679234178,2.202475245551568,48.351505548079665,-0.1712042870149375,0.8361294688441827,12,0.5250053405761861,0.9400062561035298,-4.274995803832994,-6.089996337890611,-0.5999984741210795,4,-0.019283663566801446,-1.3191325309027446,66.91000366210939,-13.307999295733318,66.12999725341797,-1.5454431960049537,65.91999816894531,-0.019283663566801446
6668,2018-12-17,64.47000122070311,65.62999725341797,64.08000183105469,65.0,15143100.0,-0.013314893877381384,-1.3664096351861343,-0.5888915262283659,42.41292139629424,41.53873092873901,1.752611774852852,2.1180328816385128,-2.5249799345861277,-7.456126331479986,35.84837017729635,1.5499954223632812,-0.6565239232814122,-1.9469989776611527,-3.789357457743293,-0.1046404975790125,-2.868178217702223,-1.0258197376200826,2.834722177595822,24.450536782490662,-27.176474884706916,0.9211792400410669,12,1.395000457763686,1.8100013732910298,-2.3400020599365092,-4.140001296997056,2.6199951171875,0,-0.010857774929196817,1.3789492282240525,65.33999633789061,-1.3191325309027446,66.91000366210939,-13.307999295733318,66.12999725341797,-0.010857774929196817
6669,2018-12-18,64.91999816894531,65.40000152587889,64.55000305175781,64.76999664306639,10523500.0,0.00697994322509321,-1.8814059044884492,-0.2830223988023455,42.839475473823704,41.351508626574656,1.003704893826395,1.4892097226495764,-2.741015109200646,-7.771310352896926,33.41278717584283,0.9300003051757812,-0.6469502567890117,-1.3350017547607393,-3.1002168080103303,0.4302132984888516,-2.217609281385535,-0.4523942281359439,2.1612419353189694,36.81309237856908,-16.653890876712836,0.8826075266247976,12,0.48000335693359375,1.3500022888183594,-2.3299970626831055,-4.204996109008782,1.9800033569335795,1,-0.009858277999067577,-1.3664096351861343,64.47000122070311,1.3789492282240525,65.33999633789061,-1.3191325309027446,66.91000366210939,-0.009858277999067577
6670,2018-12-19,64.05999755859375,65.90000152587889,63.68000030517578,65.16000366210939,14390100.0,-0.0132470830962369,-1.3870973034611036,-7.333299425257525,33.211652749044006,39.89426477807014,1.6289821452655104,2.1565564534115538,-1.6773678845856281,-6.791306046142999,30.924820698195095,2.220001220703111,-0.6517475436815374,-2.0025020599365178,-3.8457712114801694,-0.15923290839286608,-2.9241366357083365,-1.080867484164699,2.811168249277955,13.186698022645105,-38.05176179306011,0.9216345757718224,12,1.3400039672851562,2.2000045776367188,-1.469996452331543,-3.3449954986572195,2.9800033569335938,2,0.009990624633774647,-1.8814059044884492,64.91999816894531,-1.3664096351861343,64.47000122070311,1.3789492282240525,65.33999633789061,0.009990624633774647
6671,2018-12-20,62.1500015258789,63.79999923706055,61.45000076293945,63.61000061035156,20264600.0,-0.029815736895210332,1.55435125138905,1.3272645304480404,26.51440191409334,38.95064909325762,3.18403678363061,3.868748858797865,0.3805608849938693,-4.767202762370516,29.190557648336558,2.609996795654297,-0.8710657209643813,-3.6609981536865277,-6.129007566287562,-1.1929887410855002,-4.895002859987038,-2.4269934473860175,4.523694443383782,15.730351526435737,-30.47144373268772,1.2340047063005153,12,2.18499946594239,2.839998245239265,0.5349998474121236,-1.4349994659423686,5.999999999999993,3,0.052131903205511865,-1.3870973034611036,64.05999755859375,-1.8814059044884492,64.91999816894531,-1.3664096351861343,64.47000122070311,0.052131903205511865
6672,2018-12-21,61.38999938964844,63.209999084472656,61.38000106811523,62.31000137329102,23524900.0,-0.012228513557059228,-2.8936184891341403,0.6301387401039915,25.023417311507032,38.40605913052468,3.6927608184392398,4.432274162337507,1.3375190099010865,-3.9041781798433632,27.341101950682646,1.829998016357429,-1.0503659022169103,-4.152000427246094,-7.267697005722539,-1.0363038487696414,-5.709848716484316,-2.594152138007871,4.865800963108384,0.2212017814298418,-41.24549907439842,1.5578482892382255,12,2.910001754760728,3.565000534057617,1.2950019836425852,-0.674997329711907,6.75,4,0.08209807730307928,1.55435125138905,62.1500015258789,-1.3870973034611036,64.05999755859375,-1.8814059044884492,64.91999816894531,0.08209807730307928
6673,2018-12-24,60.56000137329102,61.81999969482422,60.41999816894531,61.47999954223633,6323300.0,-0.013520085105219404,-1.3333269755288104,0.9999958535988535,17.63059558754742,36.4281420675413,4.19058030246277,5.119955349112594,2.395962706772778,-2.967593337147271,26.898088383582962,1.4000015258789062,-1.2865263217013023,-4.724998664855953,-8.552470063941762,-0.897527265770151,-6.63873436439885,-2.8112629653130483,5.208219051001642,2.5548014339912957,-32.67572078811929,1.9137356995429018,12,3.259998321533189,3.914997100830071,3.0825004577636648,0.5349998474121094,7.54999923706054,0,0.0690223975510349,-2.8936184891341403,61.38999938964844,1.55435125138905,62.1500015258789,-1.3870973034611036,64.05999755859375,0.0690223975510349
6674,2018-12-26,63.08000183105469,63.22999954223633,60.66999816894531,60.95000076293945,16646200.0,0.04161163145011204,1.1070000580839516,-2.3152231602342077,35.59322086082247,35.75185264138159,1.3693642300278128,2.5237905728986334,0.0871423106034328,-5.361279411153241,26.113335562056015,2.6699981689453054,-1.298143470795182,-2.074498176574707,-6.019986931935605,1.8709905787861913,-4.047242554255149,-0.10175379889425784,2.046431922596298,48.540183077512225,13.801503589252434,1.9727443776804492,12,0.7399978637695241,1.3949966430664062,1.0424995422363281,-1.9449996948242116,4.5,2,0.06356998082491772,-1.3333269755288104,60.56000137329102,-2.8936184891341403,61.38999938964844,1.55435125138905,62.1500015258789,0.06356998082491772
6675,2018-12-27,63.20000076293945,63.2400016784668,61.61999893188477,62.61999893188477,11308100.0,0.0019023292390851765,3.9090719933416347,0.272301192584802,36.502810918579804,34.135725068414,0.8828817633942805,2.2946123379916656,0.17440056204858934,-5.361765722388959,25.093646853765133,1.6200027465820241,-1.2853191071905314,-1.8104991912841797,-5.823412047983268,2.202413665414916,-3.816955619633731,0.1959572370653646,1.3616607205468512,82.24857146404197,45.88218966080538,2.0064564283495465,12,-0.040000915527350855,1.2449989318847656,1.1725006103515625,-1.8849983215332031,6.139995574951158,3,0.05854431516255798,1.1070000580839516,63.08000183105469,-1.3333269755288104,60.56000137329102,-2.8936184891341403,61.38999938964844,0.05854431516255798
6676,2018-12-28,63.38999938964844,64.12000274658203,63.16999816894531,63.31000137329102,7711900.0,0.0030063073483441727,-4.277738336176661,0.13792717897449683,40.97221164423444,33.41118976177182,0.15763853171725373,1.9336082933155438,0.16396787282008773,-5.42737883861497,23.618057057650617,0.9500045776367188,-1.3546072708009547,-1.449000549316409,-5.429346163570173,2.531345064937355,-3.439173356443291,0.541172257810473,-2.970001220703125,80.27020395202148,38.79004937771409,1.9901728071268807,12,-0.22999954223633523,0.8950004577636719,1.6875028610229492,-1.8499984741210866,5.4599990844726705,4,0.05758008457206176,3.9090719933416347,63.20000076293945,1.1070000580839516,63.08000183105469,-1.3333269755288104,60.56000137329102,0.05758008457206176
6677,2018-12-31,64.40000152587889,64.61000061035156,63.65999984741211,63.77000045776367,7689800.0,0.01593314633152354,-1.2352898937721868,7.875208621430115,45.64350059248241,33.77014300579273,-1.1172108167483756,0.7676422209212461,-0.6926165769758938,-6.305859564942978,21.82686716715606,1.220001220703125,-1.4907677683641936,-0.3149986267089986,-4.1804869221654,3.55048966874741,-2.2477427744371994,1.6177455210192022,-3.9060032653808463,94.98809159638125,49.67597722008514,1.9327441477282028,12,-1.2400016784667898,-0.11500167846678266,0.8725004196167134,-2.860000610351541,4.7399978637695455,0,0.05822981228491231,-4.277738336176661,63.38999938964844,3.9090719933416347,63.20000076293945,1.1070000580839516,63.08000183105469,0.05822981228491231
6678,2019-01-02,64.31999969482422,64.37000274658203,63.209999084472656,63.68000030517578,10094000.0,-0.0012422644279367345,2.1351217601088726,1.015870324733146,43.42106088706743,33.834763607264264,-1.1853796739255813,0.6942157451787665,-0.4421341332122992,-6.085163374756128,19.989830943124954,1.1900024414062358,-1.7864919603217118,-0.2750003814697237,-4.025719458723373,3.4757186957839252,-2.150359920096548,1.6003591571571008,-3.6613613403320358,92.63957523275448,44.695445865721496,1.8753595386268251,1,-1.1599998474121165,-0.034999847412109375,1.1025009155273438,-2.779998779296868,5.430000305175781,2,0.05939054280082057,-1.2352898937721868,64.40000152587889,-4.277738336176661,63.38999938964844,3.9090719933416347,63.20000076293945,0.05939054280082057
6679,2019-01-03,61.52999877929688,63.72000122070313,61.4000015258789,63.459999084472656,14390100.0,-0.04337688011139473,-1.1187262016324846,-3.015628352764455,34.3962118051638,33.96638128016646,1.199298880329188,3.176908611221016,2.4887975083732314,-3.175171290363174,18.099667003119503,2.9199981689453196,-2.0308144469510836,-2.766501235961904,-6.493943063623469,0.9609405916996678,-4.630222149792694,-0.9027803221311217,-0.7133059345703217,4.049759828493498,-39.68030832155426,1.8637209138307858,1,0.9850006103515554,2.7550010681152273,3.6125030517578054,0.01000213623046875,8.45999908447265,3,0.1069397360896529,2.1351217601088726,64.31999969482422,-1.2352898937721868,64.40000152587889,-4.277738336176661,63.38999938964844,0.1069397360896529
6680,2019-01-04,63.56999969482422,64.25,62.08000183105469,62.4000015258789,12694400.0,0.0331545742889523,-1.397791266228292,-0.6062165719910404,39.56248760223383,35.41616857884873,-1.0253435648379323,0.942661353547166,0.6086008388788855,-5.075553828635641,16.197129554971028,2.720001220703118,-2.127452191819579,-0.5725002288818359,-4.141671444473545,2.996670986709873,-2.3570858366776974,1.2120853789140185,-2.601574539472658,67.60120834432591,28.35165054428029,1.7845856077958562,1,-1.0550003051757812,0.7150001525878906,1.4575004577636719,-2.029998779296868,6.180000305175781,4,0.06308010312224299,-1.1187262016324846,61.52999877929688,2.1351217601088726,64.31999969482422,-1.2352898937721868,64.40000152587889,0.06308010312224299
6681,2019-01-07,63.56999969482422,64.23999786376953,62.7400016784668,63.349998474121094,10337600.0,0.0,-1.0833355409207228,0.18803552564654216,43.866952385786405,37.50989469821311,-0.8970706845785159,0.7462190676134526,0.7746013201039403,-4.939308211383931,15.038232816904152,1.4999961853027344,-2.276685853871477,-0.42350006103515625,-3.813821711343607,2.9668215892733016,-2.1186608861893887,1.2716607641190691,-2.455911521272661,67.60120834432591,28.284247813028557,1.6951608251542283,1,-1.0550003051757812,0.7150001525878906,1.4575004577636719,-2.029998779296868,6.94000244140625,0,0.09076603225996527,-1.397791266228292,63.56999969482422,-1.1187262016324846,61.52999877929688,2.1351217601088726,64.31999969482422,0.09076603225996527
6682,2019-01-08,63.61999893188477,64.29000091552734,63.04999923706055,63.93999862670898,10809700.0,0.0007865225310772495,1.4313656559007883,-1.4545359966707636,46.8772869620008,40.75952707315237,-0.6676937862927517,0.5802665385378063,0.918784570916749,-4.863842252165014,14.165918905135744,1.2400016784667969,-2.273885879418131,-0.2810007095336857,-3.6019439840933885,3.039942565026017,-1.9414723468135335,1.3794709277461692,-2.366074260861218,74.74735668560773,32.16398203832969,1.6604716372798531,1,-0.9799995422363352,0.6650009155273366,1.407501220703118,-2.079998016357422,7.219997406005852,1,0.08220684737571071,-1.0833355409207228,63.56999969482422,-1.397791266228292,63.56999969482422,-1.1187262016324846,61.52999877929688,0.08220684737571071
6683,2019-01-09,63.88000106811523,64.04000091552734,62.95000076293945,63.6500015258789,13080300.0,0.004086798814769255,2.963642416718005,-0.7187492549412616,46.12519766354087,41.929746717898865,-0.45508521519818146,0.2039180596025929,0.8309757371446338,-4.99814828628417,13.929275182725753,1.0900001525878906,-1.994291676633864,0.0595012664794865,-3.1762228845162426,3.2952254174752085,-1.5583608090183745,1.6773633419773475,-2.4918333595185516,85.81315107260313,40.7442485486605,1.6178620754978625,1,-0.8749999999999929,0.4049987792968821,1.1474990844726634,-2.3400001525878764,6.829998016357429,2,0.08234186339359129,1.4313656559007883,63.61999893188477,-1.0833355409207228,63.56999969482422,-1.397791266228292,63.56999969482422,0.08234186339359129
6684,2019-01-10,64.19000244140625,64.38999938964844,63.2400016784668,63.61000061035156,10397600.0,0.004852870508885276,1.3469443363176332,2.521752110526927,50.50506936700937,43.48555321216881,-0.6605372024582508,-0.2554317239707373,0.7290118923353646,-5.184005310694765,12.954243284601214,1.1499977111816406,-1.589163895482983,0.4560024261474638,-2.632552703834236,3.5445575561291633,-1.088275138843386,2.0002799911383136,-2.6729614167393763,91.34211430232251,40.49542297936381,1.5442775649908493,1,-1.1850013732910156,0.09499740600585938,0.8224983215332031,-2.345001220703118,6.0099945068359375,3,0.08661781191968343,2.963642416718005,63.88000106811523,1.4313656559007883,63.61999893188477,-1.0833355409207228,63.56999969482422,0.08661781191968343
6685,2019-01-11,63.72999954223633,63.84000015258789,61.66999816894531,62.290000915527344,13805700.0,-0.007166270161616195,1.6144604615784115,2.4827484149325194,56.91767375814512,45.257271224825566,-0.13125011494313554,0.01639072774090522,1.3863249775462805,-4.609575543757927,12.232084224438353,2.5200042724609375,-0.9964761715765817,0.11599941253662394,-2.759753469928512,2.991752295001767,-1.3218770286959511,1.553875853769192,-2.0892401341420666,75.73531061719531,19.602008936887756,1.4378764412325702,1,-0.7249984741210938,0.5550003051757812,1.1800003051757812,-1.884998321533196,6.659999847412109,4,0.09822686908046285,1.3469443363176332,64.19000244140625,2.963642416718005,63.88000106811523,1.4313656559007883,63.61999893188477,0.09822686908046285
6686,2019-01-14,63.36999893188477,64.05999755859375,62.97999954223633,63.349998474121094,9929600.0,-0.005648840623527218,-1.842106319863072,0.013889220026125039,58.98365739197448,46.73951086921357,0.2521291488307895,0.10285862201757823,1.9364282620078868,-4.141827889840506,11.25009899162636,1.0799980163574219,-0.7822975214360355,-0.06700096130370525,-2.4884663796928166,2.354464457085406,-1.2777336704982574,1.143731747890854,-1.7000007629394602,62.50000000000027,-0.676650156645124,1.210732709194557,1,-0.47499847412110086,0.4500007629394389,1.6375017166137624,-1.5249977111816406,7.329998016357415,0,0.10067857307324513,1.6144604615784115,63.72999954223633,1.3469443363176332,64.19000244140625,2.963642416718005,63.88000106811523,0.10067857307324513
6687,2019-01-15,64.08000183105469,64.62999725341797,63.45000076293945,63.58000183105469,7930400.0,0.011204085705178723,-2.105245193996888,24.9994278084977,66.14677187752532,49.26458986815334,-0.5677435788385026,-0.744553509241932,1.4390139629086036,-4.740138645090241,12.0642249429276,1.259998321533196,-0.561695005516988,0.7060016632080064,-1.5680754490727509,2.9800787754887565,-0.4310368929323687,1.8430402193483815,-2.410003662109375,81.41906782172987,10.137353803436739,1.1370385561403755,1,-1.06500244140625,-0.26000213623047586,0.9274988174438477,-2.2350006103515554,7.220001220703125,1,0.10034332274409596,-1.842106319863072,63.36999893188477,1.6144604615784115,63.72999954223633,1.3469443363176332,64.19000244140625,0.10034332274409596
6688,2019-01-16,63.77000045776367,64.81999969482422,63.75,64.19999694824219,8091300.0,-0.004837724164058699,-3.553215320558085,-0.8599929809570312,53.97006630714632,51.43946259059583,-0.38438651420963055,-0.5161464127588005,1.9507791383650783,-4.3002726096713815,12.871038993624929,1.0699996948242188,-0.4314473460264878,0.43100032806396626,-1.7930488361593717,2.6550494922873042,-0.6810242540476992,1.5430249101756388,-1.9224023437500009,66.66670703381395,-7.1821850507062805,1.1120245821116708,1,-0.5250015258789062,0.04999923706053977,1.3299999237060547,-1.9249992370605398,7.280002593994141,2,0.11086711352322443,-2.105245193996888,64.08000183105469,-1.842106319863072,63.36999893188477,1.6144604615784115,63.72999954223633,0.11086711352322443
6689,2019-01-17,64.27999877929689,64.38999938964844,63.599998474121094,63.68000030517578,6767100.0,0.007997464605179028,-1.078943934146425,-1.3953566771054526,55.94711694592769,53.25997696211737,-0.5177180169835793,-1.1347283982693952,1.4691970497958664,-4.673567500658606,13.754159555178813,0.7900009155273438,-0.4240487533440529,0.972998619079604,-1.1722933350768443,3.1182905732360453,-0.09964735799862012,2.0456445961578282,-2.194608538818372,82.85712209689613,9.654721372169845,1.0726459770782222,1,-1.0349998474121236,-0.45999908447267757,0.6325016021728374,-2.434997558593757,6.860000610351548,3,0.10003112052402097,-3.553215320558085,63.77000045776367,-2.105245193996888,64.08000183105469,-1.842106319863072,63.36999893188477,0.10003112052402097
6690,2019-01-18,64.69999694824219,64.80999755859375,63.86000061035156,64.80999755859375,9835200.0,0.006533885764175906,16.27257594673325,-0.1833348168304828,57.03542295961102,54.72314035920899,-0.8499508459530887,-1.585616395340253,1.0779232249644508,-4.954469175789441,14.339095680872669,0.9499969482421875,-0.3710803366388902,1.360996818542482,-0.8496841177183398,3.5716777548033036,0.25565635041206747,2.466337286672889,-2.395837951416013,93.47811213965109,20.295240826143882,1.1053404681304093,1,-1.4549980163574219,-0.8799972534179759,1.170003890991211,-2.8549957275390554,5.4500045776367045,4,0.08500773198489964,-1.078943934146425,64.27999877929689,-3.553215320558085,63.77000045776367,-2.105245193996888,64.08000183105469,0.08500773198489964
6691,2019-01-22,65.38999938964844,66.20999908447266,64.75,64.90000152587889,16414300.0,0.010664644110543353,-2.696195930350469,-4.454501317797327,55.50609799047653,55.68189714015074,-1.4020803636089028,-2.1296277944282807,0.3759312701484703,-5.503463449978035,13.539053854034613,1.5100021362304688,0.11209365419502859,1.8889993667602525,-0.42715781524388774,4.205156548764393,0.7309207757581788,3.047077957762326,-2.884573136982418,70.28984806162121,-0.1292406921024991,1.1580785910020701,1,-1.4500007629394531,-1.5699996948242259,0.9600009918212891,-3.5449981689453054,4.870002746582031,1,0.07646429188974002,16.27257594673325,64.69999694824219,-1.078943934146425,64.27999877929689,-3.553215320558085,63.77000045776367,0.07646429188974002
6692,2019-01-23,66.43000030517578,66.69999694824219,65.80999755859375,65.87999725341797,12372400.0,0.015904586714095892,-1.5796992481203007,1.1224601012066626,60.60300513430788,57.29054241468041,-2.23678662978287,-2.922523880255355,-0.7335330346342914,-6.396254441160522,12.7727391559096,1.30999755859375,0.4191378705378952,2.6770002365112333,0.23463671537734854,5.119363757645125,1.4558184759442838,3.8981819970781757,-3.5541167693290987,91.29042658180808,22.70379763285007,1.2211817605669457,1,-2.2450027465820312,-2.8700027465820312,0.027500152587890625,-4.584999084472649,4.4199981689453125,2,0.0642781367371712,-2.696195930350469,65.38999938964844,16.27257594673325,64.69999694824219,-1.078943934146425,64.27999877929689,0.0642781367371712
6693,2019-01-24,64.73999786376953,66.76000213623047,62.93000030517578,66.61000061035156,29719800.0,-0.025440349746236213,2.529946172480109,-3.3999861284505477,68.13555990617152,59.24948580792064,-0.46037842058414924,-0.9521261631360858,0.847882699773777,-4.570568294860458,11.690143967933404,3.8300018310546875,0.605137621962271,0.7779979705810547,-1.181578696932462,2.7375746380945714,-0.20179036317570365,1.757786304337813,1.9599990844726562,47.25839930200038,-28.27343745407122,0.9797883337567589,1,-0.5249977111816406,-1.1499977111816406,1.3325042724609375,-2.894996643066399,6.209999084472656,3,0.10132847396430722,-1.5796992481203007,66.43000030517578,-2.696195930350469,65.38999938964844,16.27257594673325,64.69999694824219,0.10132847396430722
6694,2019-01-25,67.08999633789061,67.69000244140625,66.09999847412111,67.02999877929689,21885800.0,0.03629901995156248,1.5237962604146258,-0.03208420880845464,69.2139317902985,60.615736700382136,-2.6325981608875964,-3.147685998919684,-1.581765477353045,-6.767445353160568,11.371793417705515,2.9500045776367188,0.8029706264782561,2.9274967193603345,0.5680964039558916,5.2868970347647775,1.7477965616581201,4.107196877062556,-4.1599960327148295,87.39483541512033,10.411219229664582,1.17970015770222,1,-1.7799949645995952,-3.0349960327148295,-1.017494201660142,-5.244995117187479,4.490005493164077,4,0.05902529333767004,2.529946172480109,64.73999786376953,-1.5796992481203007,66.43000030517578,-2.696195930350469,65.38999938964844,0.05902529333767004
6695,2019-01-28,66.90000152587889,66.95999908447266,65.91000366210939,66.19000244140625,11537700.0,-0.002831939519788218,1.5301271268234498,11.83379959308777,67.8074847983393,61.596161967756004,-2.174301337369414,-2.8103730569777667,-1.453026330687166,-6.429467955633839,11.079391572952975,1.1799926757812216,1.0070359080241502,2.552501869201649,-0.05619488721691823,5.161198625620216,1.2481534909923653,3.8568502474109323,-3.970001220703111,83.40334955914591,5.016755277149173,1.3043483782092853,1,-1.5900001525878764,-2.845001220703111,-1.065000534057603,-5.05500030517576,4.369995117187514,0,0.06337814300541367,1.5237962604146258,67.08999633789061,2.529946172480109,64.73999786376953,-1.5796992481203007,66.43000030517578,0.06337814300541367
6696,2019-01-29,67.04000091552734,67.5,66.19999694824219,67.0,10703400.0,0.0020926664642046955,1.708342274038576,0.05633939029238999,68.11440528141253,61.81478790152126,-1.9433254214639106,-2.806809487832652,-1.637798579115696,-6.420445661935219,11.251717367247068,1.3000030517578125,1.1348689596664414,2.5100011825561523,-0.3181207478760655,5.338123112988363,1.0959402173400434,3.9240621477722613,-4.014800567626956,86.34451188726453,7.187861289712657,1.4140609652161058,1,-1.7299995422363281,-2.9850006103515625,-1.2099990844726562,-5.194999694824212,3.5699996948242188,1,0.04639022326790032,1.5301271268234498,66.90000152587889,1.5237962604146258,67.08999633789061,2.529946172480109,64.73999786376953,0.04639022326790032
6697,2019-01-30,68.15000152587889,68.20999908447266,67.05000305175781,67.11000061035156,11702500.0,0.01655728811445245,1.0,25.999427808506226,70.74829200622956,63.67903520141939,-2.699124461309779,-3.8171732610569933,-2.768668744182449,-7.377608584756153,11.682102476865609,1.1699981689453125,1.2514369970906785,3.4325017929077006,0.1758910813850889,6.6891125044303195,1.8041964371463877,5.0608071486690065,-5.031505136108386,98.86368233968126,19.700174875067276,1.6283053557613092,1,-2.5800018310546733,-3.8350028991699077,-3.4875011444091655,-6.30500030517576,1.2099990844726705,2,0.03096112344987012,1.708342274038576,67.04000091552734,1.5301271268234498,66.90000152587889,1.5237962604146258,67.08999633789061,0.03096112344987012
6698,2019-01-31,68.13999938964844,69.48999786376953,67.08000183105469,68.18000030517578,24233300.0,-0.00014676648578881846,-1.2314819066457094,-0.03846238491728769,69.76974362499149,65.21488261020426,-2.2395628341397185,-3.6957982390692763,-2.7987807266400324,-7.219981457765769,12.11450031008733,2.4099960327148438,1.3930014594329663,3.231499671936035,-0.3580191650941771,6.821018508966247,1.4367402534209361,5.026259090451141,-4.817842892089843,62.2904843394701,-14.699141041584582,1.7947594185151043,1,-1.9300003051757812,-3.1850013732910156,-3.5124988555908203,-6.294998168945305,1.5400009155273438,3,0.039771046503477736,1.0,68.15000152587889,1.708342274038576,67.04000091552734,1.5301271268234498,66.90000152587889,0.039771046503477736
6699,2019-02-01,68.11000061035156,69.31999969482422,68.0,68.58999633789061,10309200.0,-0.00044025212159648497,-2.7714441416893734,11.999618539004032,72.90795208645166,66.978496957631,-1.7982497272326725,-3.3176651905629626,-2.827480227605122,-7.051412082117494,11.597137749479083,1.3199996948242188,1.406692015090755,2.8725008010864315,-0.6180151977606698,6.363016799933533,1.1272428016628737,4.617758800509982,-4.417773630820314,61.45252825331321,-15.047383874771661,1.745257999423551,2,-1.9000015258789062,-3.0300025939941406,-3.9625015258789062,-6.26499938964843,1.94000244140625,4,0.04169720030011259,-1.2314819066457094,68.13999938964844,1.0,68.15000152587889,1.708342274038576,67.04000091552734,0.04169720030011259
6700,2019-02-04,67.58000183105469,68.11000061035156,67.08000183105469,68.02999877929689,13562400.0,-0.007781511885881942,2.377041799034445,0.9375019868392347,71.63413719032052,68.77050131316922,-0.9127448958463731,-2.605425177780546,-2.3554891117990735,-6.386274223557592,11.204764686798915,1.029998779296875,1.6284213072047748,2.1420019149780245,-1.4054311804271435,5.6894350103831925,0.3682853672754476,3.9157184626806085,-3.5399085984691396,41.94542549515684,-34.824817328460995,1.7737165477025827,2,-1.3700027465820312,-2.1350021362304688,-3.4325027465820312,-5.735000610351555,2.5199966430664205,0,0.0591891076001998,-2.7714441416893734,68.11000061035156,-1.2314819066457094,68.13999938964844,1.0,68.15000152587889,0.0591891076001998
6701,2019-02-05,69.33999633789061,69.41000366210939,67.63999938964844,67.76000213623047,12781600.0,0.02604312606021808,1.0581339129277476,-3.5111220372315555,74.39702609071064,70.30317030832508,-2.2948349965788566,-4.122336314695744,-4.130702193925245,-8.001918446071961,11.040206155751568,1.8300018310547017,1.859532684127032,3.6134965896606275,-0.22116103250854735,7.448154211829809,1.69616777857604,5.530825400745215,-4.972908827434026,93.85238340915784,16.940248539220477,1.9173288110845907,2,-3.1299972534179545,-3.894996643066392,-5.537496566772447,-7.209995269775362,1.4000015258789205,1,0.027833867999804696,2.377041799034445,67.58000183105469,-2.7714441416893734,68.11000061035156,-1.2314819066457094,68.13999938964844,0.027833867999804696
6702,2019-02-06,68.84999847412111,69.38999938964844,68.5,69.23000335693361,10283400.0,-0.00706659777398555,1.5428664850137273,-0.24051030213479185,73.17519956701767,70.86313027064132,-1.5929790319290902,-3.394466301085046,-3.6487128317792354,-7.366559103295607,10.902972442880017,0.8899993896484375,2.062184676148064,2.861998748779314,-1.0796306088735577,6.803628106432193,0.891184069952871,4.832813427605757,-4.1755363424657475,73.44396501236277,-4.567345552271789,1.970814678826439,2,-1.1499977111816548,-3.404998779296889,-5.127498626708999,-6.204996109008789,1.8199996948242045,2,0.025562849313526037,1.0581339129277476,69.33999633789061,2.377041799034445,67.58000183105469,-2.7714441416893734,68.11000061035156,0.025562849313526037
6703,2019-02-07,69.13999938964844,69.20999908447266,68.48000335693361,68.59999847412111,10109200.0,0.0042120685832161,1.1470452938998112,-1.421036781239924,72.62572173853758,71.24221804266789,-1.3334271832173243,-3.446921822405642,-3.90902296517163,-7.506759059060485,10.695275363970323,0.7299957275390483,2.266058872691005,2.8889997482299776,-1.1608518122744726,6.938851308734428,0.8640739679777454,4.91392552848221,-4.17660511406622,88.41184290663277,10.558538796698699,2.0249257802522256,2,-1.4399986267089844,-3.6949996948242188,-5.417499542236328,-6.264997482299798,1.6999969482421875,3,0.0031819673509581037,1.5428664850137273,68.84999847412111,1.0581339129277476,69.33999633789061,2.377041799034445,67.58000183105469,0.0031819673509581037
6704,2019-02-08,69.75,69.81999969482422,68.59999847412111,68.76999664306639,8862000.0,0.00882268752873161,1.178568265883722,1.8148179544780971,73.10158479313387,71.83045137542284,-1.705810036810206,-3.814600554829809,-4.481310171268589,-7.95965538585304,10.866142172075593,1.2200012207031108,2.3578535161256013,3.2210004806518526,-0.9931555952775284,7.435156556581234,1.1139224426871692,5.328078518616536,-4.515009509126543,97.44526462046517,20.677425550065095,2.10707803796469,2,-1.7400016784667969,-4.1399993896484375,-6.027500152587891,-6.564998626708977,1.6299972534179688,4,-0.0010035798541107033,1.1470452938998112,69.13999938964844,1.5428664850137273,68.84999847412111,1.0581339129277476,69.33999633789061,-0.0010035798541107033
6705,2019-02-11,69.98999786376953,70.47000122070312,69.84999847412111,70.0,9229700.0,0.0034408295880936635,-3.2758675120363105,-0.010206226498820414,71.94658252968605,72.25624884745322,-1.633139186022376,-3.754040408648848,-4.692601035491947,-8.036684344835173,10.275901693623391,0.720001220703125,2.5388128743826286,3.147998428344721,-1.1203800144618583,7.416376871151307,1.0138092069414313,5.2821876497480105,-4.3882066365800085,83.03876161257799,5.226304394798547,2.1341892214032923,2,-1.2299957275390625,-3.9199981689453125,-6.589998245239258,-6.8049964904785085,1.6399993896484375,0,0.0008573394744928464,1.178568265883722,69.75,1.1470452938998112,69.13999938964844,1.5428664850137273,68.84999847412111,0.0008573394744928464
6706,2019-02-12,69.75,70.45999908447266,69.70999908447266,70.23999786376953,8848900.0,-0.003429030877192929,-1.6315803563063003,48.98932112890923,67.14878524561108,71.85630365182895,-1.0820956848617271,-3.174310199916789,-4.449949084923787,-7.641442234000365,9.789725835409838,0.75,2.5411322541854133,2.5890005111694308,-1.538110575493235,6.7161115978321035,0.5254449678380979,4.652556054500764,-3.6613877734591114,63.818995295840374,-11.780960488214085,2.063555543331336,2,-0.9749984741210938,-3.6800003051757812,-6.350000381469727,-6.564998626708977,2.5100021362304688,1,0.005017899270553627,-3.2758675120363105,69.98999786376953,1.178568265883722,69.75,1.1470452938998112,69.13999938964844,0.005017899270553627
6707,2019-02-13,70.51000213623047,70.5999984741211,69.80000305175781,69.80999755859375,10264000.0,0.010896087974630486,-1.222229286539297,-1.4285869988322304,82.97151048324265,73.32316663607908,-1.6451295686173921,-3.6131412079729586,-5.200345318171671,-8.245952860847105,9.750193445185992,0.8499984741210938,2.602331341238127,3.0275026321411076,-1.0908259786758663,7.1458312429580815,0.9683383267326207,5.0866669375495945,-3.9832510102733636,95.75487994472273,15.885422071933519,2.0591643054084883,2,-1.6700019836425781,-4.375003814697266,-7.110002517700195,-7.325000762939446,1.4499969482421875,2,0.0032618879672516865,-1.6315803563063003,69.75,-3.2758675120363105,69.98999786376953,1.178568265883722,69.75,0.0032618879672516865
6708,2019-02-14,70.83999633789062,71.54000091552734,69.97000122070311,70.12999725341797,9441100.0,0.00468010483140513,-2.048569291052735,1.014277773539253,77.86040774867631,73.87343948743737,-1.734224448238038,-3.5693118805332205,-5.511543063005291,-8.432925221147897,10.031230799306373,1.569999694824233,2.6741757713336938,3.0039970397949247,-0.9842459140426456,6.992239993632495,1.0098755628761324,4.998118516713717,-3.824455530153841,76.19034026033329,-2.6145498166842884,1.9941214769187867,2,-1.5299949645996094,-4.234996795654297,-7.377496719360352,-7.654994964599602,1.4600067138671875,3,-0.002399748415209624,-1.222229286539297,70.51000213623047,-1.6315803563063003,69.75,-3.2758675120363105,69.98999786376953,-0.002399748415209624
6709,2019-02-15,70.70999908447266,71.37000274658203,70.19000244140625,71.1500015258789,13924600.0,-0.0018350827235776856,1.6818039950062422,-0.619722547576321,78.56077451707108,74.64306585707631,-1.3372592431955752,-3.0913932076647797,-5.389017929086009,-8.175496567082185,10.23374921784312,1.1800003051757812,2.6208118803059506,2.552499771118164,-1.2616395389983524,6.3666390812346805,0.645430116059913,4.459569426176415,-3.0610338616451997,54.644754066921806,-22.604459876317193,1.907069655058256,2,-1.1199989318847656,-4.104999542236328,-7.064998626708984,-7.5249977111816335,2.25,4,0.0018384564432347705,-2.048569291052735,70.83999633789062,-1.222229286539297,70.51000213623047,-1.6315803563063003,69.75,0.0018384564432347705
6710,2019-02-19,70.19999694824219,70.5999984741211,69.77999877929689,70.45999908447266,9208400.0,-0.007212588641405615,2.0370307577105677,0.5909106672215286,72.44319936710603,74.42597399889803,-0.46547713070235375,-2.2643103405338536,-4.865166056910084,-7.527599891859701,10.660804750093108,0.930000305175767,2.583690893757179,1.7674976348876896,-1.7808556584881075,5.315850928263487,-0.006679011800201806,3.541674281575581,-2.0062867284367485,26.77581275900309,-47.28542874653104,1.774176646687896,2,-0.18999481201171875,-3.5949974060058594,-6.554996490478516,-7.014995574951165,2.5400009155273438,1,0.016809121887081835,1.6818039950062422,70.70999908447266,-2.048569291052735,70.83999633789062,-1.222229286539297,70.51000213623047,0.016809121887081835
6711,2019-02-20,70.38999938964844,70.5999984741211,70.05000305175781,70.23000335693361,9671800.0,0.0027065876020810897,-1.1153806652288099,-0.6153643005956201,68.30067355723773,73.88435999781137,-0.5485602786028352,-2.171872065279487,-5.0356016229297325,-7.580556154274518,11.550908131971887,0.5499954223632812,2.535569059286928,1.7075000762939396,-1.6369801669329576,5.051980319520837,0.03525995468049814,3.379740197907381,-1.7278084724419358,34.659083520093795,-34.7667538841469,1.6722401216134453,2,-0.37999725341796875,-3.154998779296875,-6.744998931884766,-7.204998016357415,3.5699996948242188,2,0.017616108460314583,2.0370307577105677,70.19999694824219,1.6818039950062422,70.70999908447266,-2.048569291052735,70.83999633789062,0.017616108460314583
6712,2019-02-21,70.69999694824219,70.93000030517578,70.13999938964844,70.13999938964844,10933500.0,0.004404000018209064,-1.8214441416893732,3.5000715273476,69.93772876360714,73.585694111708,-0.6353524511891777,-2.2615193169177417,-5.287209667022097,-7.75622142129248,12.238096722114127,0.7900009155273438,2.558778368879686,1.8039978027343722,-1.479654041772477,5.087649647241221,0.16217188048094044,3.445823724987804,-1.6349126312707654,52.272559788804365,-17.309983177577998,1.6418259222534266,2,-0.6299972534179688,-3.464996337890625,-7.342496871948242,-7.364995956420898,3.6399993896484375,3,0.022065137981976513,-1.1153806652288099,70.38999938964844,2.0370307577105677,70.19999694824219,1.6818039950062422,70.70999908447266,0.022065137981976513
6713,2019-02-22,71.30000305175781,71.38999938964844,70.75,70.76000213623047,11311600.0,0.008486649638116406,-1.2856909306412718,0.964291553133515,72.81836121686302,73.55422482545568,-1.0021244497996236,-2.471587203394421,-5.821294917591331,-8.218160154593349,12.511233271982135,0.69000244140625,2.409172920594756,2.0760036468505803,-0.7364296335675675,4.888436927268728,0.6697870066415135,3.482220287059647,-1.888430410988562,94.4101674675158,22.816110579912092,1.4062166402090723,2,-0.6750030517578125,-4.06500244140625,-7.882503509521484,-7.965002059936523,2.6599960327148438,4,0.00925660595323885,-1.8214441416893732,70.69999694824219,-1.1153806652288099,70.38999938964844,2.0370307577105677,70.19999694824219,0.00925660595323885
6714,2019-02-25,71.05000305175781,72.06999969482422,70.9800033569336,71.9000015258789,12071200.0,-0.0035063112103729255,-1.202017555351762,-1.5740685796634595,75.85697197927917,73.98871254207714,-0.6127651276139687,-2.01290471438881,-5.520782257212645,-7.822161260609725,13.528724047238839,1.089996337890625,2.3053909108236468,1.6280033111572294,-1.1084060578170636,4.364412680131522,0.2597986266700758,2.996207995644383,-1.3404504525224326,55.45867968216393,-19.06427069724907,1.3682046844871476,2,-0.160003662109375,-3.5500030517578125,-7.51750373840332,-7.525001525878899,3.2199935913085938,0,0.017593243438559947,-1.2856909306412718,71.30000305175781,-1.8214441416893732,70.69999694824219,-1.1153806652288099,70.38999938964844,0.017593243438559947
6715,2019-02-26,71.13999938964844,71.44999694824219,70.91999816894531,71.0,12302300.0,0.0012666619848709093,-2.5332892528355626,-0.16470545996355834,67.85719692038504,74.06742495038534,-0.5838799055167669,-1.8645611604497816,-5.564948641698564,-7.744034590004944,14.475668608230846,0.529998779296875,2.2019619882615444,1.5059997558593778,-1.0593509770806122,4.071350488799368,0.2233243893893757,2.78867512232938,-1.0527752551188456,53.96030442090155,-17.369183200468015,1.2826753664699972,2,-0.21500015258789062,-3.6399993896484375,-7.607500076293945,-7.614997863769524,3.19000244140625,1,0.025583352691018524,-1.202017555351762,71.05000305175781,-1.2856909306412718,71.30000305175781,-1.8214441416893732,70.69999694824219,0.025583352691018524
6716,2019-02-27,70.15000152587889,71.12999725341797,69.91999816894531,70.83000183105469,13274800.0,-0.01391619162585489,-1.1227923412058385,-4.857166212534161,61.732893747469234,71.70757864641051,0.5239210613532777,-0.6636491895860246,-4.564825556897588,-6.590123333720868,15.474372097970972,1.220001220703125,2.0185499956917994,0.36050186157224573,-1.901946241081518,2.6229499642260095,-0.7707221897546361,1.4917259128991276,1.9199981689453267,10.697822962686303,-57.87061475810334,1.131224051326881,2,0.7749977111816548,-2.650001525878892,-6.6175022125244,-5.450000762939439,4.199996948242202,2,0.03692083081331332,-2.5332892528355626,71.13999938964844,-1.202017555351762,71.05000305175781,-1.2856909306412718,71.30000305175781,0.03692083081331332
6717,2019-02-28,70.26000213623047,70.48999786376953,69.77999877929689,70.13999938964844,18956700.0,0.0015680770913597541,1.4482971810420315,-0.1764745481268686,60.44780049676528,69.7728445073093,0.41876635223182745,-0.6402971679062546,-4.6126001971479695,-6.5319907814483,16.679992838529667,0.709999084472642,1.844046560411158,0.36500244140624716,-1.7686626797114258,2.49866756252392,-0.7018301191525893,1.4318350019650836,1.7669975280761747,20.960836900934027,-43.23461051500959,1.0668325605588378,2,0.6649971008300781,-2.7600021362304688,-6.380002975463867,-5.560001373291016,4.769996643066406,3,0.05266149780451301,-1.1227923412058385,70.15000152587889,-2.5332892528355626,71.13999938964844,-1.202017555351762,71.05000305175781,0.05266149780451301
6718,2019-03-01,70.8499984741211,71.11000061035156,70.44999694824219,70.62999725341797,8067700.0,0.008397328778138258,-1.2758675120359897,1.8333015449170322,60.299632959625505,67.74382877870424,-0.18960049407846213,-1.0718096142300055,-5.104184957293981,-6.955422408944742,17.373697893507316,0.8499984741210938,1.7809287059653514,0.8194988250732393,-1.1851953701911242,2.824193020337603,-0.18284827255894243,1.8218459227054211,1.0871211547851658,46.72485882294115,-12.716758833848125,1.0023470976321827,3,0.07500076293945312,-3.3499984741210938,-6.977500915527344,-6.149997711181641,4.349998474121094,4,0.04925896879227598,1.4482971810420315,70.26000213623047,-1.1227923412058385,70.15000152587889,-2.5332892528355626,71.13999938964844,0.04925896879227598
6719,2019-03-04,70.94999694824219,71.3499984741211,70.37000274658203,70.98999786376953,9219700.0,0.0014114110977379024,1.5789288761732672,-0.1818213344430573,59.23077938826797,66.2757821143889,-0.28158700458182295,-0.9993718546026145,-5.117087795229594,-6.884507942196777,18.157545883725124,0.9799957275390625,1.5091775119799422,0.7774974822998075,-1.0488116599253772,2.6038066245249922,-0.13565708881277772,1.6906520534123928,0.9008378466796927,70.05984741194182,13.041179332820562,0.9131545711125888,3,-0.024997711181640625,-1.9599952697753906,-7.047496795654297,-6.249996185302734,4.170005798339844,0,0.04242427435798568,-1.2758675120359897,70.8499984741211,1.4482971810420315,70.26000213623047,-1.1227923412058385,70.15000152587889,0.04242427435798568
6720,2019-03-05,71.58000183105469,71.88999938964844,71.05999755859375,71.19000244140625,10496100.0,0.008879561802829672,-1.553815817272706,-9.749761586877742,66.36854230699932,66.0611008643624,-0.7769574628803895,-1.3853704176707424,-5.623155974908229,-7.35065571197093,19.695758265101666,0.94000244140625,1.345604009268996,1.2075023651123047,-0.2652818271061932,2.6802865573308026,0.47111026900304864,1.9438944612215607,-1.8000030517577983,85.30817682834218,27.94556018669745,0.7363920961092494,3,-0.6550025939941406,-2.5900001525878906,-6.897500991821289,-6.880001068115234,3.9000015258789062,1,0.03758025626152861,1.5789288761732672,70.94999694824219,-1.2758675120359897,70.8499984741211,1.4482971810420315,70.26000213623047,0.03758025626152861
6721,2019-03-06,71.2699966430664,72.18000030517578,71.16000366210938,71.80999755859375,7666100.0,-0.004330891031827044,-1.684248039914469,-1.3846198990570837,57.39294355137964,64.66723584078157,-0.36766084319879155,-0.9732603935655959,-5.128686763415004,-6.895614100983181,20.66371510729745,1.0199966430664062,1.1752007518071679,0.8009971618652401,-0.6394988404048405,2.2414931641353206,0.08074916073019267,1.5212451630002874,-1.447797851562484,62.08320485229161,9.181337335158702,0.7202480011350431,3,-0.2899971008300781,-2.079998016357422,-6.587495803833008,-6.579998016357422,4.600006103515625,2,0.0429353912181778,-1.553815817272706,71.58000183105469,1.5789288761732672,70.94999694824219,-1.2758675120359897,70.8499984741211,0.0429353912181778
6722,2019-03-07,70.61000061035156,71.36000061035156,70.45999908447266,71.19999694824219,7814700.0,-0.009260503210351323,-1.022476726044542,1.0925839585187698,47.897662923103546,61.89826936369718,0.31092363822179436,-0.18408703898658985,-4.263591781289961,-6.065802886579803,21.429511601341357,0.9000015258789062,1.0642540169930612,0.0530010223388615,-1.1696124993441543,1.2756145440218774,-0.5583057385026535,0.6643077831803765,-0.6934897583007711,13.259568369583544,-35.18057089642477,0.61130676084151,3,0.3699989318847656,-0.9949989318847656,-5.927499771118164,-5.930000305175781,6.040000915527344,3,0.05296697112931681,-1.684248039914469,71.2699966430664,-1.553815817272706,71.58000183105469,1.5789288761732672,70.94999694824219,0.05296697112931681
6723,2019-03-08,69.36000061035156,70.26999664306639,69.02999877929689,70.15000152587889,12363900.0,-0.017702874793868006,1.4077835307363653,1.3389929136709013,39.75722563428715,57.88718643647585,1.4044917799423047,1.1417796157385567,-2.7920318344903734,-4.633170212162128,21.805408243207225,1.5800018310546733,0.963254538214926,-1.2079990386962862,-2.3798370124669646,-0.03616106492560789,-1.7939180255816325,-0.62208005181094,2.8199996948242188,10.476243530155067,-35.64322533502577,0.5859189868853423,3,1.2449989318847656,0.2700004577636719,-4.417501449584961,-4.885002136230469,6.8000030517578125,4,0.08174737772564411,-1.022476726044542,70.61000061035156,-1.684248039914469,71.2699966430664,-1.553815817272706,71.58000183105469,0.08174737772564411
6724,2019-03-11,69.68000030517578,70.01000213623047,69.13999938964844,69.37999725341797,11518300.0,0.004613605709462121,-1.2307797644665284,-0.37975025833680076,45.937527194612706,55.4516675780567,0.9719290108615724,0.8603789067042271,-2.963424647885688,-4.792210095877351,21.861986209498145,0.8700027465820312,0.8208888200963571,-0.8844993591308565,-2.066994004555312,0.29799528629359884,-1.4757466818430913,-0.29325203641862174,2.4369999694824287,20.634959079822444,-26.777536841826453,0.5912473227122297,3,0.9249992370605469,-0.049999237060546875,-4.097501754760742,-4.725002288818359,6.019996643066406,0,0.0792192396511282,1.4077835307363653,69.36000061035156,-1.022476726044542,70.61000061035156,-1.684248039914469,71.2699966430664,0.0792192396511282
6725,2019-03-12,70.05000305175781,70.58000183105469,69.69000244140625,69.73999786376953,12751700.0,0.005310027912766024,-3.3415024470124117,1.033340114948375,47.41644192038069,53.860950708380194,0.481706988963154,0.5218580257825352,-3.1813256129223646,-5.002257520071041,21.721872877713288,0.9000015258789062,0.5923167043738005,-0.5174968719482393,-1.6941441114919513,0.6591503675954726,-1.1058204917200953,0.07082674782361664,2.00525719299317,32.381072329046845,-15.957071395040614,0.5883236197718582,3,0.5549964904785156,-0.4200019836425781,-4.405004501342773,-5.095005035400391,5.069999694824219,1,0.07237686615199923,-1.2307797644665284,69.68000030517578,1.4077835307363653,69.36000061035156,-1.022476726044542,70.61000061035156,0.07237686615199923
6726,2019-03-13,70.09999847412111,70.9000015258789,69.98000335693361,70.08999633789061,13798600.0,0.0007137104951495665,-7.000398075967029,0.03226441562286135,45.25317639957763,52.17265914202601,0.47368584429159455,0.5264177562072234,-3.081627454059216,-4.9073082006521105,21.762753726917467,0.9199981689452983,0.3521038447749447,-0.48500137329099857,-1.6201336849444061,0.650130938362409,-1.0525675291176952,0.0825647825356981,1.8947565413207883,45.92269759461452,-1.8385479003808811,0.5675661558267004,3,0.5050010681152202,-0.18999862670899859,-4.2724990844726705,-5.145000457763686,5.959999084472642,2,0.07674757489186868,-3.3415024470124117,70.05000305175781,-1.2307797644665284,69.68000030517578,1.4077835307363653,69.36000061035156,0.07674757489186868
6727,2019-03-14,70.73999786376953,70.88999938964844,70.19000244140625,70.19000244140625,9249200.0,0.009129806042502242,-1.5454646339940907,54.98779557574001,45.59743863188972,50.53908199449981,-0.10176782898804504,-0.10062663858731469,-3.593970425466793,-5.417767351203622,21.727944610602663,0.7900009155273295,0.21234655963873195,0.1434982299804659,-0.9930941202365346,1.2800905801974665,-0.42479794512803437,0.7117944050889662,1.1954620269494711,91.44366699985714,47.534965704498234,0.5682961751084984,3,-0.13499832153320312,-0.40999603271484375,-4.912498474121094,-5.784999847412109,4.660003662109375,3,0.07251915518419749,-7.000398075967029,70.09999847412111,-3.3415024470124117,70.05000305175781,-1.2307797644665284,69.68000030517578,0.07251915518419749
6728,2019-03-15,70.66999816894531,71.20999908447266,70.54000091552734,70.80000305175781,13096900.0,-0.0009895348733119924,-2.43589342306037,-0.23637448154364743,46.9255231943745,49.17183130628943,-0.06703585335779394,-0.04639445404548326,-3.3919166234482248,-5.209974470206717,21.270006995326497,0.6699981689453125,0.17210462877419275,0.08199844360350994,-1.049457696077667,1.2134545832846868,-0.4837296262370785,0.6477265134440984,1.2073524995452516,73.91299540393412,30.165490077356957,0.5657280698405872,3,-0.06499862670898438,-0.339996337890625,-4.097497940063477,-5.715000152587891,5.319999694824219,4,0.08461869975767744,-1.5454646339940907,70.73999786376953,-7.000398075967029,70.09999847412111,-3.3415024470124117,70.05000305175781,0.08461869975767744
6729,2019-03-18,70.83999633789062,71.12000274658203,70.44000244140625,70.77999877929688,5682400.0,0.0024055210605624655,1.1935126621219205,-0.46150234741784035,47.6038073880879,47.086860759743715,-0.2841611104622501,-0.21729503167559017,-3.3352187926169563,-5.240111368562708,20.751582601946776,0.6800003051757812,0.1403897738374127,0.2454967498779297,-0.8903952219980624,1.3813887217539218,-0.32244923606006637,0.8134427358159257,0.9804072928160679,75.65766028038087,31.830464761479206,0.5679459859379935,3,-0.23499679565429688,-0.4499969482421875,-4.267496109008789,-5.884998321533203,5.5500030517578125,0,0.07509892150252995,-2.43589342306037,70.66999816894531,-1.5454646339940907,70.73999786376953,-7.000398075967029,70.09999847412111,0.07509892150252995
6730,2019-03-19,71.37999725341797,71.69999694824219,70.87000274658203,70.94999694824219,7810700.0,0.007622825288579493,-1.813593513597393,7.1669633774160735,60.585165614396416,47.44155210007891,-0.9560556974989538,-0.7002634761964259,-3.703340258675965,-5.639523177771565,20.71952077341476,0.8600006103515625,0.07841401090699662,0.7264976501464844,-0.44513588601071774,1.8981311863036865,0.14068088206788332,1.3123144182250854,0.38459828026053344,81.395297259174,31.998670521764915,0.5858167680786018,3,-1.0149993896484375,-0.7749977111816406,-4.569997787475586,-6.259998321533203,5.730003356933594,1,0.06052115243836553,1.1935126621219205,70.83999633789062,-2.43589342306037,70.66999816894531,-1.5454646339940907,70.73999786376953,0.06052115243836553
6731,2019-03-20,71.62999725341797,72.4000015258789,71.33999633789062,71.80000305175781,9512400.0,0.003502381754266981,-1.826651747113575,-0.39536204112773016,61.512569914781544,48.954319543598686,-1.284721524617126,-0.8986785149606078,-3.7750120054546414,-5.744615999453103,20.852336086218614,1.0600051879882812,0.02143298781179226,0.9144977569580135,-0.327544702908952,2.156540216824979,0.29347652702453786,1.5355189868914891,-2.5999984741210795,65.15816328291947,11.6620932798847,0.6210212299334814,3,-0.9149971008300781,-0.9149971008300781,-4.214996337890625,-6.18499755859375,5.819999694824219,2,0.048722680817882225,-1.813593513597393,71.37999725341797,1.1935126621219205,70.83999633789062,-2.43589342306037,70.66999816894531,0.048722680817882225
6732,2019-03-21,72.26000213623047,72.44000244140625,71.31999969482422,71.31999969482422,8044400.0,0.008795266047318506,-1.3829783780274008,-5.529237535340843,61.76963580182443,51.400142895547276,-1.850678549355024,-1.481791570756613,-4.217303052449651,-6.212603768451629,20.802767105729597,1.1200027465820312,-0.12688796477490882,1.4665023803710966,0.04551330611677429,2.887491454625419,0.7560078432439354,2.1769969174982577,-3.1626033020019406,90.99998474121094,35.133535686355955,0.7104945371271607,3,-1.470001220703125,-1.5250015258789062,-4.837501525878906,-6.81500244140625,4.650001525878906,3,0.05258781220624953,-1.826651747113575,71.62999725341797,-1.813593513597393,71.37999725341797,1.1935126621219205,70.83999633789062,0.05258781220624953
6733,2019-03-22,71.95999908447266,72.41000366210938,71.69000244140625,72.05000305175781,8022800.0,-0.004151716618997936,-1.2857281259461095,-0.09574865268489059,58.158323853096796,52.758009190934395,-1.277414200385536,-1.1908642909483262,-3.737583902244481,-5.765053673555798,20.47964695242393,0.720001220703125,-0.19970969459646426,1.1334995269775447,-0.3655277095435707,2.63252676349866,0.3839859087169941,1.8830131452380954,-2.72889610595702,75.99983215332031,21.02289838713881,0.7495136182605561,3,-0.8949966430664062,-1.2249984741210938,-4.472499847412109,-6.450000762939453,5.720001220703125,4,0.04780437027754947,-1.3829783780274008,72.26000213623047,-1.826651747113575,71.62999725341797,-1.813593513597393,71.37999725341797,0.04780437027754947
6734,2019-03-25,72.30000305175781,72.4800033569336,71.7300033569336,72.0,6453800.0,0.004724902329223735,1.2727146622277707,-3.333220310248368,56.10169579194285,53.72303739888575,-1.3484958468201143,-1.5098295738763738,-3.900209338452953,-5.939824811879177,19.778271563914686,0.75,-0.1530716942082364,1.411003494262701,-0.22521656241217158,3.0472235509375736,0.5928934659252576,2.2291135226001444,-2.9405440947265475,88.81986105977462,36.12311908703364,0.8181100283374394,3,-1.0699996948242188,-1.5450019836425781,-4.342502593994141,-6.320003509521484,5.219993591308594,0,0.05103727048766715,-1.2857281259461095,71.95999908447266,-1.3829783780274008,72.26000213623047,-1.826651747113575,71.62999725341797,0.05103727048766715
6735,2019-03-26,72.95999908447266,73.19000244140625,72.33000183105469,72.72000122070312,7624000.0,0.009128575447532983,1.4571285326590446,0.7999847413661564,63.52001953125,55.75268663573824,-1.734724085460826,-2.1359984661186218,-4.356670930297895,-6.433862827019908,19.273883075468152,0.8899993896484375,0.08754667927784965,1.9799995422363281,0.10062705281883666,3.8593720316538196,1.0403132975275753,2.919685786945081,-3.4133074634472536,87.70037330939802,34.69594471237065,0.9396862447087488,3,-1.2699966430664062,-1.8499984741210938,-4.862499237060547,-6.979999542236328,4.510002136230469,1,0.04701206617621456,1.2727146622277707,72.30000305175781,-1.2857281259461095,71.95999908447266,-1.3829783780274008,72.26000213623047,0.04701206617621456
6736,2019-03-27,72.73999786376953,73.26000213623047,72.62000274658203,72.94000244140625,7662700.0,-0.0030153676461591727,-1.9091224358863206,-0.8333598245223639,68.33042471133733,58.27857397789908,-1.2302286640713902,-1.8045316598934136,-3.9198895915984906,-6.05101083874635,19.74707550059326,0.6399993896484375,0.270207636319725,1.6304985046386662,-0.3616168938645643,3.6226139031418967,0.6344408053870438,2.6265562038902885,-2.901841377113655,73.19568979078181,14.537402587038287,0.9960576992516184,3,-0.8899955749511719,-1.5949974060058594,-4.432497024536133,-6.759998321533203,5.310005187988281,2,0.06007702605059673,1.4571285326590446,72.95999908447266,1.2727146622277707,72.30000305175781,-1.2857281259461095,71.95999908447266,0.06007702605059673
6737,2019-03-28,73.95999908447266,73.9800033569336,72.88999938964844,72.97000122070312,6709600.0,0.016772082162938684,1.1164993889115218,-4.949876025176426,89.79233022306055,63.041552536641966,-2.174064741383404,-2.8808272755271673,-4.92735365454503,-7.094304268422519,20.53706009559312,1.2400054931640625,0.4652080326555392,2.6654998779296903,0.3453505113160702,4.9856492445433105,1.5054251946228874,3.8255745612364933,-3.7796580328593166,99.1264513334777,32.95352748742182,1.1600746833068092,3,-1.7499961853027344,-2.454998016357422,-5.337497711181641,-7.979999542236328,4.099998474121094,3,0.0471876407108045,-1.9091224358863206,72.73999786376953,1.4571285326590446,72.95999908447266,1.2727146622277707,72.30000305175781,0.0471876407108045
6738,2019-03-29,74.33999633789062,74.4800033569336,73.52999877929688,74.01000213623047,9099500.0,0.005137875312626106,2.1147270339566004,0.3333281956828323,89.89719920413972,67.74081829398105,-2.211263878456748,-3.1473214849865485,-5.076022293328862,-7.2993382762129215,21.068721946859657,0.9500045776367188,0.7064705993718405,2.870997238159177,0.1940720669734759,5.547922409344878,1.5325346525663264,4.209459823752027,-3.703695809638859,94.90883567116477,22.026564499511167,1.3384625855928518,3,-1.6649932861328125,-2.5849952697753906,-5.687496185302734,-8.359996795654297,3.6200027465820312,4,0.034570990729371864,1.1164993889115218,73.95999908447266,-1.9091224358863206,72.73999786376953,1.4571285326590446,72.95999908447266,0.034570990729371864
6739,2019-04-01,73.95999908447266,74.93000030517578,73.7300033569336,74.76000213623047,8108400.0,-0.005111612485031669,1.1052589310810992,-2.424294268605646,83.41877822713691,70.27788636206334,-1.4998802863404137,-2.666998647236298,-4.48078381729826,-6.835664235535106,21.564258757356093,1.1999969482421875,0.9121430929765495,2.3404998779296875,-0.5439729578012447,5.22497271366062,0.8982634600642143,3.7827362957951607,-2.785580160205427,62.69223884713912,-14.680590681856216,1.442236417865468,4,-0.8349990844726562,-1.9799995422363281,-5.029998779296875,-7.979999542236328,4.090003967285156,0,0.050297475212977893,2.1147270339566004,74.33999633789062,1.1164993889115218,73.95999908447266,-1.9091224358863206,72.73999786376953,0.050297475212977893
6740,2019-04-02,74.2699966430664,74.44999694824219,73.83999633789062,74.01000213623047,5520900.0,0.004191421882518975,-1.033314683891969,-0.32499189379923327,84.12436785914961,72.79030835588202,-1.5162723379479104,-2.9145669526060374,-4.581040014656821,-7.061887685186804,21.755742691017183,0.6100006103515625,1.14244394127644,2.5159976959228487,-0.6021206580391691,5.634116049884867,0.9569385189418398,4.075056872903858,-2.4946846978538133,71.4283826987608,-9.512781453583841,1.5590591769810103,4,-1.1449966430664062,-2.289997100830078,-5.0749969482421875,-8.02499771118164,3.6300048828125,1,0.04375925874373143,1.1052589310810992,73.95999908447266,2.1147270339566004,74.33999633789062,1.1164993889115218,73.95999908447266,0.04375925874373143
6741,2019-04-03,74.33000183105469,74.77999877929688,73.87000274658203,74.55999755859375,6755600.0,0.000807933091429458,1.7164134915393199,-0.884617641880392,82.45931109268531,75.08916116597767,-1.288504828092485,-2.881295489157708,-4.448526407634887,-7.0613490637463485,21.8490105982771,0.9099960327148438,1.3816753525437235,2.4230026245117244,-0.8893664074743413,5.73537165649779,0.7668181085186916,4.079187140504757,-2.0499397482479793,70.58832329170828,-8.651558505607724,1.6561845159930297,4,-1.0200004577636719,-2.3500022888183594,-5.117502212524414,-8.085002899169922,4.089996337890625,2,0.04224403756622208,-1.033314683891969,74.2699966430664,1.1052589310810992,73.95999908447266,2.1147270339566004,74.33999633789062,0.04224403756622208
6742,2019-04-04,74.3499984741211,74.66999816894531,73.9800033569336,74.5,5449800.0,0.00026902519270555203,1.8163176333203581,0.6521926623764347,83.57662455187776,77.91341679917555,-1.096127677331907,-2.7476057693394296,-4.3053300399038505,-7.05440035928612,22.676421292258624,0.6899948120117188,1.5083919369960341,2.2559993743896456,-1.168453151385009,5.6804519001643,0.5437731115023183,3.968225637276973,-1.6459462757353407,58.57134293546085,-20.46072352970809,1.7122262628873306,4,-1.0199966430664062,-2.3699989318847656,-5.13749885559082,-8.104999542236328,2.3300018310546875,3,0.04976468935536804,1.7164134915393199,74.33000183105469,-1.033314683891969,74.2699966430664,1.1052589310810992,73.95999908447266,0.04976468935536804
6743,2019-04-05,75.02999877929688,75.08000183105469,74.3499984741211,74.3499984741211,5346200.0,0.009145935697799201,-1.1470677332854626,-4.533289252835563,84.97494656881351,81.1215557743834,-1.447021865467562,-3.1421434616964206,-4.756388819599238,-7.7121691581461675,24.90389315249692,0.7300033569335938,1.6435128789144642,2.6524997711181584,-0.7577189021539681,6.062718444390285,0.947390434482088,4.357609107754229,-1.9697948838247186,96.2960660536771,16.14163419277098,1.7051093366360641,4,-1.3249969482421875,-2.9749984741210938,-5.817499160766602,-8.78499984741211,2.029998779296875,4,0.04038383084890773,1.8163176333203581,74.3499984741211,1.7164134915393199,74.33000183105469,-1.033314683891969,74.2699966430664,0.04038383084890773
6744,2019-04-08,75.19999694824219,75.30000305175781,74.47000122070312,74.47000122070312,5140400.0,0.0022657359950832845,-1.2739909282832718,1.0735226469499266,83.98574580010181,83.39552535981139,-1.298999113696965,-3.0328915473447893,-4.766508856573807,-7.85680548937178,27.293178086221527,0.8300018310546875,1.751265714339283,2.5464981079101534,-0.8378944402367381,5.930890656057045,0.8543018338367006,4.238694381983606,-1.7762294243651695,93.15029838111263,12.60949790506524,1.692196274073449,4,-1.2399940490722656,-3.0349960327148438,-5.987497329711914,-8.954998016357422,2.5600051879882812,0,0.03670215755633732,-1.1470677332854626,75.02999877929688,1.8163176333203581,74.3499984741211,1.7164134915393199,74.33000183105469,0.03670215755633732
6745,2019-04-09,75.12000274658203,75.2300033569336,74.80000305175781,74.87000274658203,4905800.0,-0.0010637527248200662,-1.2051332211745374,0.3424677577809828,82.01841694874443,84.91641338618994,-0.9838489422747614,-2.691589736112576,-4.5181446840543344,-7.740639884205393,29.393983359881503,0.43000030517578125,1.9234631000807667,2.213003921508786,-1.1092414423162467,5.535249285333819,0.5518812395962698,3.8741266034213027,-1.3209881171288487,87.41256875790282,4.722481469050479,1.661122681912516,4,-1.0250015258789062,-2.9550018310546875,-5.162502288818359,-8.875003814697266,3.779998779296875,1,0.039004262487318586,-1.2739909282832718,75.19999694824219,-1.1470677332854626,75.02999877929688,1.8163176333203581,74.3499984741211,0.039004262487318586
6746,2019-04-10,75.4800033569336,75.81999969482422,75.20999908447266,75.20999908447266,6066300.0,0.004792340218171098,-3.518451539983046,1.08001708984375,81.08113681084966,83.94850300705541,-1.0217543522651198,-2.7698811592040613,-4.706633950214453,-8.054024911470165,31.491991247961227,0.6999969482421875,2.119182449300098,2.304004287719721,-0.9313634680529645,5.539372043492406,0.6863204098333711,3.9216881656060707,-1.3807910430194852,81.52190138158659,-0.11220497488423575,1.617683877886346,4,-0.8050041198730469,-3.055004119873047,-5.522502899169922,-9.235004425048828,3.4300003051757812,2,0.03206144755322149,-1.2051332211745374,75.12000274658203,-1.2739909282832718,75.19999694824219,-1.1470677332854626,75.02999877929688,0.03206144755322149
6747,2019-04-11,75.87000274658203,76.06999969482422,75.6500015258789,75.75,6042600.0,0.005166923321454853,-1.6249910592947572,0.4444475840632947,87.0968862740102,83.63735712592991,-1.2430470798444873,-2.9047772401453074,-4.952838088408896,-8.388759751118045,33.747138593132,0.589996337890625,2.234797218841166,2.4375034332275334,-0.7981150428360024,5.673121909291069,0.8196941951957655,4.055312671259301,-1.4266329564859035,88.3722787033587,5.776568414561453,1.6178092380317715,4,-0.970001220703125,-3.3200035095214844,-5.785003662109375,-9.570003509521484,0.7900009155273438,3,0.033610061026103644,-3.518451539983046,75.4800033569336,-1.2051332211745374,75.12000274658203,-1.2739909282832718,75.19999694824219,0.033610061026103644
6748,2019-04-12,76.6500015258789,76.94999694824219,76.06999969482422,76.0999984741211,5194800.0,0.01028072691525006,-1.8852340095554945,4.5832538622925805,88.09116283792902,84.15651097157347,-1.8561011785708956,-3.3874761199192847,-5.576690767624299,-9.117658244433315,36.02794663874386,1.0799942016601562,2.3785307911072096,2.918502044677737,-0.34732464327703383,6.184328732632508,1.2855887007003446,4.55141538865513,-1.8813057548371575,87.90338954894203,5.843214620834814,1.632913343977386,4,-1.2550048828125,-3.660003662109375,-6.352500915527344,-10.35000228881836,0.8799972534179688,4,0.00039137349901752216,-1.6249910592947572,75.87000274658203,-3.518451539983046,75.4800033569336,-1.2051332211745374,75.12000274658203,0.00039137349901752216
6749,2019-04-15,76.16000366210938,76.69999694824219,76.08000183105469,76.66999816894531,7632200.0,-0.006392666066733166,1.175451746754116,-0.927257594673325,78.88098251431893,83.57391259992562,-1.141226428801076,-2.612421355306708,-4.932054129151879,-8.58751290308841,38.53441184052898,0.6199951171875,2.280151659542099,2.16250381469726,-0.9758307091604195,5.300838338554939,0.5933365527684202,3.7316710766260996,-0.9550476556275385,63.256021915941574,-17.34339745182953,1.5691672619288402,4,-0.7500038146972656,-3.1150054931640625,-6.042503356933594,-9.860004425048828,1.089996337890625,0,0.011817146181836824,-1.8852340095554945,76.6500015258789,-1.6249910592947572,75.87000274658203,-3.518451539983046,75.4800033569336,0.011817146181836824
6750,2019-04-16,75.69999694824219,76.55999755859375,75.36000061035156,76.4800033569336,8336600.0,-0.006040003830725227,1.5531990877141721,1.5294408042366034,75.60556761858248,82.81238554724752,-0.5107534402662282,-1.910109176222619,-4.302479583412747,-8.085634255943631,40.31528729855256,1.1999969482421875,2.141000028527614,1.48649711608887,-1.4834395730424887,4.456433805220229,0.0015287715231835364,2.9714654606545565,1.25,28.16083134194199,-51.170239286741605,1.484968344565682,4,-0.23499679565429688,-2.3799972534179688,-5.582496643066406,-9.39999771118164,0.7100067138671875,1,0.027212751268626212,1.175451746754116,76.16000366210938,-1.8852340095554945,76.6500015258789,-1.6249910592947572,75.87000274658203,0.027212751268626212
6751,2019-04-17,75.12000274658203,75.95999908447266,74.80000305175781,75.61000061035156,9439000.0,-0.007661746698044314,-1.0530953136498977,0.6281972280094291,61.28411715461298,80.33544028088477,0.21577858885078172,-1.1122733538472573,-3.612899575860183,-7.455059594689374,41.41769587272071,1.1599960327148438,2.0651115280414274,0.7320026397705135,-1.9993260804603636,3.4633313600013906,-0.633661720344918,2.097666999885945,1.7981942749023432,14.883748988658784,-59.38452366985693,1.3656643601154375,4,0.5299949645996094,-1.6550025939941406,-5.00250244140625,-8.695003509521484,1.029998779296875,2,0.05031947072803944,1.5531990877141721,75.69999694824219,1.175451746754116,76.16000366210938,-1.8852340095554945,76.6500015258789,0.05031947072803944
6752,2019-04-18,76.05999755859375,76.26000213623047,75.20999908447266,75.4800033569336,6607800.0,0.012513242513885414,1.1428560307043152,-1.18366679641884,65.08777847379496,78.12575493699381,-0.5097497098855968,-1.8477187975656904,-4.414329825741447,-8.331947830866596,42.62278974161017,1.1399993896484375,1.9772695026253615,1.4819976806640653,-1.153027360693855,4.117022722021986,0.16448515998510516,2.7995102013430255,0.7734717041015671,58.604562036025044,-12.513619761133086,1.3175125206789633,4,-0.34999847412109375,-2.4899978637695312,-5.802497863769531,-9.269996643066406,-0.3600006103515625,3,0.03747049953978876,-1.0530953136498977,75.12000274658203,1.5531990877141721,75.69999694824219,1.175451746754116,76.16000366210938,0.03747049953978876
6753,2019-04-22,75.4000015258789,76.05999755859375,75.20999908447266,75.70999908447266,4883100.0,-0.008677308097550296,-1.4637549756744803,-0.5344838926086213,62.040193516779624,75.68736023884692,0.2327241261083941,-0.9663370938200444,-3.6299305679901295,-7.594957552368129,43.8930083806142,0.8499984741210938,1.9095478591560777,0.6500015258789062,-1.6990642824178224,2.999067334175635,-0.5245313782694581,1.8245344300272706,1.3521290883789163,31.578968502545816,-38.927686158204466,1.1745329041483632,4,0.47499847412109375,-1.7050018310546875,-4.932500839233398,-8.610000610351562,-0.12000274658203125,0,0.01671090332535341,1.1428560307043152,76.05999755859375,-1.0530953136498977,75.12000274658203,1.5531990877141721,75.69999694824219,0.01671090332535341
6754,2019-04-23,75.98999786376953,76.05999755859375,75.41000366210938,75.4800033569336,5273900.0,0.007824884959559686,1.0,-1.6451565268753692,63.73807446118746,73.65621107356282,-0.26085779173935464,-1.3341148310482254,-4.1057680983881255,-8.103587599985659,45.18106344077045,0.6599960327148438,1.854628008619585,1.0554981231689453,-1.0503998543538842,3.161396100691775,0.0025491344075305733,2.10844711193036,0.6840476479882938,67.6135526213121,-2.6618148923535045,1.052948988761413,4,-0.11499786376953125,-2.2949981689453125,-5.522497177124023,-9.199996948242188,0.18000030517578125,1,0.020265837068296433,-1.4637549756744803,75.4000015258789,1.1428560307043152,76.05999755859375,-1.0530953136498977,75.12000274658203,0.020265837068296433
6755,2019-04-24,76.38999938964844,76.87999725341797,75.91000366210938,76.05000305175781,9347300.0,0.005263870734619758,-2.129036227603859,0.6666666666666666,65.60609983908853,71.9367625211449,-0.51603144219699,-1.543088801553651,-4.392346088980389,-8.425297977839136,46.23501587013681,0.9699935913085938,1.7308026097365712,1.2839996337890653,-0.6999841929910247,3.2679834605691553,0.29200772039902745,2.2759915471791032,-1.589996337890625,76.44234472488253,5.950177255238572,0.9919919133900429,4,-0.5149993896484375,-2.479999542236328,-5.892499923706055,-9.599998474121094,-0.3300018310546875,2,0.011258026145083422,1.0,75.98999786376953,-1.4637549756744803,75.4000015258789,1.1428560307043152,76.05999755859375,0.011258026145083422
6756,2019-04-25,77.11000061035156,77.2300033569336,75.94999694824219,76.11000061035156,11084500.0,0.009425333505117095,1.064517319879407,2.9412081500762945,68.90417558942458,69.91535022285761,-1.0957299080787521,-2.0226145905109405,-4.980481717518643,-9.073842107290389,47.37205058052305,1.2800064086914062,1.63664205210695,1.7855007171630888,-0.05898577189842058,3.629987206224598,0.863257472632327,2.7077439616938506,-2.2683976745605463,94.05928253627731,21.147967686181218,0.922243244530756,4,-1.0949974060058594,-2.8349990844726562,-6.625001907348633,-10.319999694824219,-0.8899993896484375,3,-0.009077900955796636,-2.129036227603859,76.38999938964844,1.0,75.98999786376953,-1.4637549756744803,75.4000015258789,-0.009077900955796636
6757,2019-04-26,77.44999694824219,77.5199966430664,75.05999755859375,76.94999694824219,12550500.0,0.004409237909472674,6.687504470352621,0.5,67.38510377546703,67.61467699369517,-1.3276513586442462,-2.200567305356742,-5.206443782141861,-9.340636835248148,47.63805173397435,2.4599990844726562,1.5822315524309971,1.9509971618652315,-0.006820659839107179,3.9088149835695702,0.9720882510130622,2.929906072717401,-2.512857995605472,97.15448289123147,26.077529035166762,0.9789089108521722,4,-1.2899971008300781,-3.029998779296875,-6.734996795654297,-10.414997100830078,1.0699996948242188,4,-0.016784964152187554,1.064517319879407,77.11000061035156,-2.129036227603859,76.38999938964844,1.0,75.98999786376953,-0.016784964152187554
6758,2019-04-29,76.91000366210938,77.66999816894531,76.58999633789062,77.30000305175781,5426800.0,-0.006972153743190934,-1.0970623527843206,-0.779998779296875,61.66448435291448,65.70173275353912,-0.8346729909395663,-1.5369644324584044,-4.566978179255813,-8.727284136147034,47.665441254417495,1.0800018310546875,1.5096292208623368,1.28250350952149,-0.6923055562963043,3.2573125753392844,0.2950989766125929,2.2699080424303872,-1.850006103515625,70.88144332910453,2.4893554466937786,0.9874045329088998,4,-0.6750030517578125,-2.2300033569335938,-6.147502899169922,-9.855003356933594,3.0499954223632812,0,-0.01573276110066435,6.687504470352621,77.44999694824219,1.064517319879407,77.11000061035156,-2.129036227603859,76.38999938964844,-0.01573276110066435
6759,2019-04-30,77.68000030517578,77.79000091552734,76.69000244140625,77.0,7384400.0,0.010011657865071077,1.4444369092527445,-1.7435932548221762,65.96013675877145,64.63001821356012,-1.5269598233307562,-2.1228163444659174,-5.222313332416249,-9.431153470592221,47.47865440359924,1.0999984741210938,1.3856402972182025,1.8665000915527372,-0.14738137313851496,3.8803815562439894,0.8595593592071111,2.8734408238983633,-2.6200027465820312,95.97067856813489,28.74592261678434,1.0069407323456228,4,-1.3849983215332031,-2.9199981689453125,-6.779998779296875,-10.625,3.720001220703125,1,-0.0308960030439005,-1.0970623527843206,76.91000366210938,6.687504470352621,77.44999694824219,1.064517319879407,77.11000061035156,-0.0308960030439005
6760,2019-05-01,77.5199966430664,78.1500015258789,77.37000274658203,77.66999816894531,6678000.0,-0.002059779370246928,-2.466743527576677,-0.22059038023538916,63.04347401900525,64.82550230960369,-1.2087527763122097,-1.7990868797674011,-4.93070195677177,-9.191709523803382,47.3728323201974,0.779998779296875,1.1682521107743753,1.5439964294433537,-0.4699687572133655,3.557961616100073,0.5370138361149941,2.5509790227717133,-2.1869987487793026,79.61151864261147,13.608864074888217,1.0069825933283598,5,-0.9149971008300781,-2.2799949645996094,-6.527494430541992,-10.444995880126953,4.9600067138671875,2,-0.017414841751568155,1.4444369092527445,77.68000030517578,-1.0970623527843206,76.91000366210938,6.687504470352621,77.44999694824219,-0.017414841751568155
6761,2019-05-02,77.47000122070312,77.76000213623047,76.75,77.66000366210938,6247500.0,-0.0006449358169283714,4.179506240463242,1.2666700574741874,60.695215801471825,64.33743979045668,-0.8832358461774135,-1.5829475911589554,-4.753091589808747,-9.06016135373433,46.76211687010281,1.0100021362304688,1.0527803877156572,1.337001037597659,-0.6255973178296728,3.299599393024991,0.35570185988399317,2.318300215311325,-1.7989628906250061,77.99354588618142,14.208278828720566,0.9812991777136694,5,-0.8650016784667969,-2.0849990844726562,-6.069999694824219,-10.040000915527344,4.459999084472656,3,-0.01820064076277006,-2.466743527576677,77.5199966430664,1.4444369092527445,77.68000030517578,-1.0970623527843206,76.91000366210938,-0.01820064076277006
6762,2019-05-03,78.05000305175781,78.4000015258789,77.33999633789062,77.58999633789062,4967900.0,0.007486792589590063,-1.2083286974489391,-2.4210568583360104,59.615426938349465,64.06802128174222,-1.2865657922077673,-1.9726821431027872,-5.206101337438184,-9.537165265271739,46.28831682161216,1.0600051879882812,1.0035168546292823,1.7320026397705135,-0.22044881028440955,3.6844540898254365,0.755776914743052,2.708228364797975,-2.081489138183599,80.66312315324923,19.105404974609847,0.9762257250274605,5,-1.3200035095214844,-2.4050025939941406,-6.552501678466797,-10.585002899169922,4.319999694824219,4,-0.023446531191563813,4.179506240463242,77.47000122070312,-2.466743527576677,77.5199966430664,1.4444369092527445,77.68000030517578,-0.023446531191563813
6763,2019-05-06,78.05999755859375,78.08000183105469,77.0199966430664,77.19999694824219,5607500.0,0.00012805261300652404,1.355543122594646,1.8695392576375758,63.97059978502972,64.09385742883582,-0.9829246133270999,-1.8382877146577954,-5.10571227156926,-9.443377369172794,45.40641781604322,1.0600051879882812,1.1220039686801044,1.5904972076416044,-0.41075912832901906,3.591753543612228,0.5898690396562927,2.591125375626916,-1.7510753792968785,80.11671641391496,17.998295005291652,1.000628167985312,5,-1.3299980163574219,-2.0949974060058594,-6.202495574951172,-9.604995727539062,4.870002746582031,0,0.00589289135100679,-1.2083286974489391,78.05000305175781,4.179506240463242,77.47000122070312,-2.466743527576677,77.5199966430664,0.00589289135100679
6764,2019-05-07,77.95999908447266,78.73999786376953,77.41999816894531,77.56999969482422,8115800.0,-0.0012810463393370108,-2.8260725342768684,0.4534873405368961,67.5466977214758,64.30947941576773,-0.6415611427239725,-1.6031070680738821,-4.886156865326043,-9.245990237736635,44.52824377844608,1.3199996948242188,1.1468344582068255,1.3524986267089787,-0.6607702457721274,3.3657674991900848,0.34586419046841854,2.359133062949539,-1.3583257966542988,60.80403936618449,-5.378054218476343,1.006634436240554,5,-1.0600013732910156,-1.7249984741210938,-5.744997024536133,-9.254997253417969,5.3899993896484375,1,0.025654181932877274,1.355543122594646,78.05999755859375,-1.2083286974489391,78.05000305175781,4.179506240463242,77.47000122070312,0.025654181932877274
6765,2019-05-08,78.05000305175781,78.63999938964844,77.12000274658203,77.58000183105469,7799900.0,0.0011544890757071435,-1.187046489928097,1.2051332211745374,74.6219586472191,64.94478864441157,-0.5267209580546393,-1.5413749843656888,-4.85599433641805,-9.240446556757092,43.46021486837899,1.5199966430664062,1.2542391688969872,1.2960025787353544,-0.6877134493171582,3.279718606787867,0.304144564709091,2.287860592761618,-1.10619783178727,65.32685664774013,-7.040753987389962,0.9918580140262592,5,-1.1500053405761719,-1.7600059509277344,-5.497503280639648,-9.120002746582031,6.189994812011719,2,0.04292118312794413,-2.8260725342768684,77.95999908447266,1.355543122594646,78.05999755859375,-1.2083286974489391,78.05000305175781,0.04292118312794413
6766,2019-05-09,77.9000015258789,78.2300033569336,77.3499984741211,77.58000183105469,7326600.0,-0.0019218644460453627,-1.2564042372135333,0.6808486461918057,67.8295622396792,64.99417291821291,-0.28259043136310424,-1.2656689438105104,-4.553176299323354,-9.007254093904322,42.0187111143928,0.8800048828125,1.3120073297539392,1.025001144409174,-0.9264784175876883,2.9764807064060363,0.049261363410735726,2.0007409254076123,-0.779998779296875,51.16303827114494,-21.997650288415045,0.9757397809984343,5,-0.23500442504882812,-1.595001220703125,-5.347501754760742,-8.970001220703125,5.1199951171875,3,0.0587933471289237,-1.187046489928097,78.05000305175781,-2.8260725342768684,77.95999908447266,1.355543122594646,78.05999755859375,0.0587933471289237
6767,2019-05-10,78.41999816894531,78.80000305175781,77.16000366210938,77.62999725341797,6448600.0,0.006675181423374754,1.1161136624286903,2.4687552154113916,80.07975938441804,67.04031458837999,-0.7269712846904781,-1.670477391213666,-4.914709470327807,-9.415122933621035,40.525004304208814,1.6399993896484375,1.3432896767421312,1.4174980163574276,-0.5899181479118454,3.4249141806267005,0.4137899342227911,2.421206098492064,0.31999969482421875,78.65148794088526,0.22144942937775625,1.00370808213464,5,-0.6749954223632812,-2.0299949645996094,-5.774997711181641,-9.489997863769531,4.5,4,0.044759018339539436,-1.2564042372135333,77.9000015258789,-1.187046489928097,78.05000305175781,-2.8260725342768684,77.95999908447266,0.044759018339539436
6768,2019-05-13,76.68000030517578,77.77999877929688,76.08000183105469,77.25,9778500.0,-0.022188190568698363,1.085889340828563,-0.7215177648797164,55.591607395463406,65.88825577023465,1.0917820980316293,0.07576779291636626,-3.0522201435658616,-7.5580855841658945,38.065864845627296,2.339996337890625,1.2395659600330902,-0.3239997863769588,-2.330351502519136,1.6823519297652183,-1.3271756444480474,0.6791760716941297,2.1200027465820312,22.058757531218795,-55.354334774973005,1.0031758580710903,5,0.7600021362304688,-0.10499954223632812,-4.024999618530273,-7.75,7.129997253417969,0,0.07420451771988557,1.1161136624286903,78.41999816894531,-1.2564042372135333,77.9000015258789,-1.187046489928097,78.05000305175781,0.07420451771988557
6769,2019-05-14,77.05999755859375,77.73999786376953,76.68000030517578,76.75,6870900.0,0.004955624046760976,-3.7111322098267268,-0.5438556571321492,55.44715850587403,65.04422071322007,0.6868144966540655,-0.24595743602426978,-3.3060085670080923,-7.824830646629906,35.4738304349975,1.05999755859375,1.1370452070867145,0.010997772216796875,-1.955628006802101,1.9776235512356948,-0.9723151172926521,0.9943106617262458,1.7400054931640625,36.029238519449336,-39.79205006167955,0.9833128895094521,5,0.3800048828125,-0.42499542236328125,-4.179996490478516,-8.054996490478516,7.6300048828125,1,0.07617444760647296,1.085889340828563,76.68000030517578,1.1161136624286903,78.41999816894531,-1.2564042372135333,77.9000015258789,0.07617444760647296
6770,2019-05-15,77.76000213623047,77.94000244140625,76.52999877929688,76.69000244140625,5415500.0,0.00908389047254321,-1.0287720030078324,3.4516391021854695,55.30182247230447,64.44495478775704,0.027306534250840286,-0.8260717160517004,-3.8893780953505654,-8.39263102458537,34.03463245235587,1.410003662109375,1.1364407565119876,0.6080020904541072,-1.27514841365263,2.4911525945608446,-0.3335731615992614,1.549577342507476,0.9312008666992142,61.7646893828047,-11.264251119487845,0.9415752520533655,5,-0.31999969482421875,-0.9599990844726562,-4.697500228881836,-8.645000457763672,6.05999755859375,2,0.07188781101236752,-3.7111322098267268,77.05999755859375,1.085889340828563,76.68000030517578,1.1161136624286903,78.41999816894531,0.07188781101236752
6771,2019-05-16,78.9000015258789,79.23999786376953,77.56999969482422,77.66000366210938,6941800.0,0.014660485575234805,-1.352100492684945,1.158876838720258,60.461816064038615,64.5389980239447,-0.992932902384382,-1.7585235618088149,-4.8870968583522085,-9.361957819855746,33.71724765878065,1.6699981689453125,1.0557932081191979,1.5590015411376896,-0.22140596764054976,3.339409049915929,0.6687977867485699,2.4492052955268093,-2.8199996948242188,89.24060871055828,18.46763641742048,0.8902037543891222,5,-1.2400016784667969,-1.8800010681152344,-5.770000457763672,-8.294998168945312,4.75,3,0.06768056064154981,-1.0287720030078324,77.76000213623047,-3.7111322098267268,77.05999755859375,1.085889340828563,76.68000030517578,0.06768056064154981
6772,2019-05-17,78.91000366210938,79.6500015258789,78.37000274658203,78.5199966430664,7379900.0,0.00012676978500669733,-2.7101692853746724,0.3145223313993195,65.6250149011754,64.72282192573867,-0.9701350256491423,-1.6275058650435312,-4.730491723907448,-9.187361430748325,33.277021262622995,1.279998779296875,1.021249282851926,1.4265033721923857,-0.3782546869120722,3.2312614312968435,0.5241243426401638,2.3288824017446075,-2.766801910400389,79.27176674994176,8.160872086590345,0.9023790295522264,5,-1.0450019836425781,-1.6850013732910156,-5.360004425048828,-8.045001983642578,5.339996337890625,4,0.052084562035453974,-1.352100492684945,78.9000015258789,-1.0287720030078324,77.76000213623047,-3.7111322098267268,77.05999755859375,0.052084562035453974
6773,2019-05-20,76.66000366210938,78.41999816894531,76.56999969482422,78.30000305175781,11475000.0,-0.02851349506501666,-1.0329571749555653,-4.2050509595258125,43.52793782622208,62.054070826266035,1.1850077731835427,0.760733525789334,-2.2962971674340054,-6.750719763190972,32.1273110982217,2.3400039672851562,0.9640510467299777,-0.8864967346191435,-2.4579037255961254,0.6849102563578384,-1.6722002301076344,-0.10079323913065252,-0.3765299194335938,4.166819498954627,-61.16398899686861,0.7857034954884905,5,1.2049980163574219,0.5649986267089844,-2.9350032806396484,-5.525005340576172,6.719993591308594,0,0.0816591991624187,-2.7101692853746724,78.91000366210938,-1.352100492684945,78.9000015258789,-1.0287720030078324,77.76000213623047,0.0816591991624187
6774,2019-05-21,77.52999877929688,77.8499984741211,76.75,77.05000305175781,5808500.0,0.011348748703719602,-1.0370307577106204,-0.2926804305957443,50.05821972862768,59.3247665019781,0.27670064761443314,0.012676899802116282,-2.978506741049756,-7.467356632674296,30.91546916791572,1.1899948120117188,0.8931774817947371,-0.09350166320800213,-1.4843182882174517,1.2973149618014475,-0.7889099757127269,0.6019066492967227,-1.1118639252929654,32.051253836090424,-30.173017885546173,0.6954083125047253,5,0.3350028991699219,-0.3049964904785156,-3.3375015258789062,-5.529998779296875,6.029998779296875,1,0.08100088840674458,-1.0329571749555653,76.66000366210938,-2.7101692853746724,78.91000366210938,-1.352100492684945,78.9000015258789,0.08100088840674458
6775,2019-05-22,77.25,77.72000122070312,76.91000366210938,77.19999694824219,5602300.0,-0.0036114895357336474,-1.5714631724271562,0.10417395174365006,48.75282642506319,57.20512918924298,0.481969227436565,0.37988515774836173,-2.5220324166963337,-7.035986902487338,29.09209658989569,0.80999755859375,0.7776563049411038,-0.4165004730224666,-1.6954193735067662,0.862418427461833,-1.0559599232646093,0.22295897721967606,-0.7025904791210849,22.07791886094198,-36.5756406025432,0.6394594502421497,5,0.6150016784667969,-0.024997711181640625,-3.022500991821289,-5.2350006103515625,6.5800018310546875,2,0.09631071121561496,-1.0370307577106204,77.52999877929688,-1.0329571749555653,76.66000366210938,-2.7101692853746724,78.91000366210938,0.09631071121561496
6776,2019-05-23,76.41000366210938,76.94000244140625,75.69000244140625,76.87999725341797,9213200.0,-0.010873739001820426,3.237259643360532,-9.399298138541349,40.9691530015158,52.8595062578094,1.216288139280195,1.2276951847448743,-1.5132945696212943,-6.05100113997247,26.77354903537609,1.55999755859375,0.6178413313499505,-1.2214969635009822,-2.599050228027039,0.15605630102507462,-1.9102735957640107,-0.5327203312379538,3.2399978637695312,18.181853211185928,-36.13080675127645,0.6887766322630309,5,1.2599983215332031,0.8149986267089844,-2.0175037384033203,-4.3950042724609375,8.139999389648438,3,0.09697677892390089,-1.5714631724271562,77.25,-1.0370307577106204,77.52999877929688,-1.0329571749555653,76.66000366210938,0.09697677892390089
6777,2019-05-24,76.1500015258789,77.05999755859375,75.97000122070312,76.83000183105469,5627600.0,-0.00340272377659101,-1.0961449583684848,1.4468288882034965,39.76421640018284,51.10090725833379,1.2521005080650554,1.4601752572462487,-1.1047253371928036,-5.66217637189996,25.64528397936039,1.089996337890625,0.39038095247606464,-1.416499328613284,-2.9445698923310886,0.11157123510452038,-2.1805346104721934,-0.6524640467543747,3.420800018310544,16.849809684036376,-32.786093087537594,0.7640352818589032,5,1.5200004577636719,1.2049980163574219,-1.5925025939941406,-4.135002136230469,9.360000610351562,4,0.09848982074479928,3.237259643360532,76.41000366210938,-1.5714631724271562,77.25,-1.0370307577106204,77.52999877929688,0.09848982074479928
6778,2019-05-28,75.69999694824219,76.68000030517578,75.31999969482422,76.36000061035156,16205200.0,-0.005909449358103891,1.0923037196145404,0.9705931851585904,38.32643561476918,49.198604714877696,1.730447534928345,1.9129596607388208,-0.5060629795408431,-5.083380683150793,24.536839152303052,1.3600006103515625,0.2160977182631001,-1.8060035705566406,-3.527134825384408,-0.0848723157288731,-2.6665691979705315,-0.9454379431427498,3.7931886138916013,15.019661532152034,-31.83194279108212,0.8605656274138858,5,1.785003662109375,1.6550025939941406,-1.05999755859375,-3.404998779296875,12.090003967285156,1,0.11294588370464065,-1.0961449583684848,76.1500015258789,3.237259643360532,76.41000366210938,-1.5714631724271562,77.25,0.11294588370464065
6779,2019-05-29,75.27999877929688,75.48999786376953,74.33000183105469,75.33000183105469,10511600.0,-0.005548192680013941,5.27033157373804,0.07576177925740972,36.16380723001761,47.072158576845816,2.0913250639304692,2.2597977250730708,0.05529716783522076,-4.491177799605239,23.536087312903376,1.3699951171875,-0.09972408515443476,-2.106001663208005,-4.090557731028468,-0.12144559538754152,-3.0982796971182296,-1.1137236292977803,4.046259348144531,28.023513843190035,-15.809865177934523,0.9922780339102286,5,1.7100028991699219,1.7100028991699219,-0.4949989318847656,-2.5649986267089844,12.510002136230469,2,0.10759828115657077,1.0923037196145404,75.69999694824219,-1.0961449583684848,76.1500015258789,3.237259643360532,76.41000366210938,0.10759828115657077
6780,2019-05-30,76.16999816894531,76.43000030517578,75.62999725341797,75.6500015258789,7178400.0,0.01182252130818573,-1.8571272870941813,-10.399298138541349,41.95346704773449,45.01567535281203,1.0639506334259465,1.3317538623834366,-0.6974923018574088,-5.234621913358353,21.920056731326525,1.1500015258789062,-0.13210268181175877,-1.1485023498535156,-3.2044196115803345,0.9074149118733033,-2.176460980716925,-0.12054371899010619,2.8564845807128876,67.3992387361455,23.48123124158152,1.0279586308634068,5,0.8200035095214844,0.8200035095214844,-1.3849983215332031,-3.454998016357422,11.270004272460938,3,0.09701981839696772,5.27033157373804,75.27999877929688,1.0923037196145404,75.69999694824219,-1.0961449583684848,76.1500015258789,0.09701981839696772
6781,2019-05-31,76.05999755859375,76.31999969482422,75.37999725341797,75.5999984741211,7625700.0,-0.0014441461598513339,-1.0888907726868138,0.88461933477119,38.58800074375555,42.011562668654264,0.8143709618172892,1.4026172701362327,-0.4567904972120118,-4.977217817187864,21.189251708689365,0.94000244140625,-0.1964820065416859,-1.1880027770996122,-3.317433227781038,0.9414276735818135,-2.252718002440318,-0.12328755175890649,2.684696335948246,63.36990604371957,22.860419277194765,1.0647152253407122,5,0.31500244140625,0.9300041198730469,-1.1674976348876953,-3.2849998474121094,11.170005798339844,4,0.10215625193092093,-1.8571272870941813,76.16999816894531,5.27033157373804,75.27999877929688,1.0923037196145404,75.69999694824219,0.10215625193092093
6782,2019-06-03,76.22000122070312,76.52999877929688,75.6500015258789,76.12000274658203,8122200.0,0.0021036506343050654,1.4444585730785942,0.21738841988290514,47.3744350896323,42.43895125347762,0.2600048506498638,1.1578484520085226,-0.5018489807063276,-4.988189455941779,19.865983638773333,0.8799972534179688,-0.31597284650480617,-0.9364990234375057,-3.078061669786976,1.2050636229119647,-2.0072803466122338,0.1342822997372224,2.259811150029634,80.42555816361978,36.02969722120011,1.0707813231747347,6,-0.13000106811523438,0.7700004577636719,-1.0749988555908203,-3.0900001525878906,12.159996032714844,0,0.10928892282400104,-1.0888907726868138,76.05999755859375,-1.8571272870941813,76.16999816894531,5.27033157373804,75.27999877929688,0.10928892282400104
6783,2019-06-04,78.5199966430664,78.76000213623047,76.66000366210938,76.7699966430664,11685000.0,0.0301757463333463,-1.1319933387552767,17.500267032883194,56.83520151102012,43.191949229299006,-1.9538751170099715,-1.1656832035799454,-2.648131681405289,-7.128416984013256,19.08490587840099,2.5400009155273438,-0.529793987103119,1.3404964447021541,-0.8512159487382149,3.532208838142523,0.2446402479819625,2.4363526414223458,-4.189994812011719,94.58226915055394,47.09865615393451,1.0958561967201879,6,-1.9749946594238281,-1.5299949645996094,-3.2299976348876953,-5.244998931884766,10.550003051757812,1,0.08902197901177966,1.4444585730785942,76.22000122070312,-1.0888907726868138,76.05999755859375,-1.8571272870941813,76.16999816894531,0.08902197901177966
6784,2019-06-05,79.95999908447266,79.97000122070312,78.66000366210938,78.79000091552734,7437100.0,0.018339308494270234,1.201672052110581,0.6685703822544643,59.63221235106979,44.40076988774418,-3.36700972851078,-2.5804702034026263,-3.9254802446995427,-8.403605829993637,18.019572983342268,1.4500045776367188,-0.761138808724894,2.6804988861083956,0.17832674266165327,5.182671029555138,1.4294128143850173,3.931584957831774,-5.54139724731445,99.78208872363166,51.869916754601306,1.2510860717233745,6,-2.80999755859375,-2.80999755859375,-4.502498626708984,-6.6100006103515625,9.80999755859375,2,0.0979239860018355,-1.1319933387552767,78.5199966430664,1.4444585730785942,76.22000122070312,-1.0888907726868138,76.05999755859375,0.0979239860018355
6785,2019-06-06,81.4000015258789,81.62999725341797,79.9000015258789,80.02999877929688,10457200.0,0.018009035241295823,-1.1226977210070819,1.1709443509787811,60.66552789936491,46.58925598750519,-4.644886594137489,-3.959643973510751,-5.204019183226791,-9.661402977150203,17.585002259233573,1.7299957275390625,-0.6014636174279104,3.9530014038085994,0.8558773431941233,7.0501254644230755,2.4044393735013614,5.5015634341158375,-6.759343713378897,96.320068359375,51.42003166464997,1.5485620303072345,6,-3.420001983642578,-3.420001983642578,-5.872499465942383,-7.990001678466797,8.760002136230469,3,0.07850121953151201,1.201672052110581,79.95999908447266,-1.1319933387552767,78.5199966430664,1.4444585730785942,76.22000122070312,0.07850121953151201
6786,2019-06-07,82.4800033569336,83.33000183105469,81.51000213623047,81.5999984741211,11278800.0,0.013267835513631088,-2.4339695975125237,0.642338042757937,63.95621360155714,49.27725567654678,-5.334265221603658,-4.931785830601044,-6.099586386116258,-10.54532138857499,17.360778607563976,1.9300003051757812,-0.5293771703833414,4.804003143310553,0.9750295739898149,8.63297671263129,2.8895163586501837,6.718489927970921,-7.4199851779785035,88.93231197467199,46.38153726560354,1.9144867846603655,6,-3.6500015258789062,-3.6500015258789062,-6.557502746582031,-8.890003204345703,7.599998474121094,4,0.06013577694714889,-1.1226977210070819,81.4000015258789,1.201672052110581,79.95999908447266,-1.1319933387552767,78.5199966430664,0.06013577694714889
6787,2019-06-10,81.93000030517578,82.86000061035156,81.37999725341797,82.8499984741211,8102800.0,-0.006668319948747614,2.1489351340822025,-1.0454466638923567,73.76012063932791,53.21433179038664,-4.333902872944179,-4.3271970576080605,-5.407067450304169,-9.811779202382368,16.65378798391255,1.4800033569335938,-0.42154199338772,4.078499984741214,-0.19052952153040792,8.347529491012835,1.9439852316053958,6.213014737877032,-6.20838343405272,79.01046611381184,30.29883491321125,2.1345147531358126,6,-3.0999984741210938,-3.0999984741210938,-5.934999465942383,-8.34000015258789,8.319999694824219,0,0.06468940598091266,-2.4339695975125237,82.4800033569336,-1.1226977210070819,81.4000015258789,1.201672052110581,79.95999908447266,0.06468940598091266
6788,2019-06-11,82.37000274658203,82.86000061035156,81.8499984741211,82.30000305175781,6226400.0,0.005370467957614089,-1.0824596314328188,-0.07608677624268158,72.70168311708389,57.274095777838454,-4.1664080446166025,-4.552469525428634,-5.708753093516606,-10.058870753047728,17.30075253429093,1.0100021362304688,-0.12921280091124743,4.234002304077151,-0.4450114673094987,8.913016075463801,1.8944954183838263,6.573509189770476,-6.039715078664443,79.44326636236208,27.441772906015018,2.3395068856933237,6,-3.015003204345703,-3.5400009155273438,-6.182502746582031,-8.65500259399414,9.129997253417969,1,0.07296338844768724,2.1489351340822025,81.93000030517578,-2.4339695975125237,82.4800033569336,-1.1226977210070819,81.4000015258789,0.07296338844768724
6789,2019-06-12,82.93000030517578,83.66999816894531,82.31999969482422,82.58999633789062,6088800.0,0.006798561854084451,-2.0681879264454714,4.857220708446866,75.95975811912584,61.052572563548594,-3.9416401929100005,-4.901453080575266,-6.108824519138423,-10.428885812000487,18.09169789250254,1.3499984741210938,0.24795372570056884,4.500499725341797,-0.6107749691223887,9.611774419805982,1.944862378109704,7.05613707257389,-6.039735504207229,80.37139197111756,23.569196187592013,2.5556373472320955,6,-3.4050025939941406,-3.9300003051757812,-6.582500457763672,-9.21500015258789,7.370002746582017,2,0.07403833796037307,-1.0824596314328188,82.37000274658203,2.1489351340822025,81.93000030517578,-2.4339695975125237,82.4800033569336,0.07403833796037307
6790,2019-06-13,83.3499984741211,84.05000305175781,83.0199966430664,83.33000183105469,7156800.0,0.005064490141079903,-2.218734726477285,0.05881296981936497,82.98472889934504,65.9855423586141,-3.616345630944082,-5.144975732506197,-6.370712486109923,-10.661236645809183,18.799377073321015,1.1200027465820312,0.7355366728519499,4.640998077392581,-0.9086824476864592,10.190678602471621,1.866157814853068,7.415838339932094,-5.781760336354864,73.78265702374252,11.595605438482288,2.7748402625395188,6,-3.4999961853027344,-4.159996032714844,-6.782499313354492,-9.46500015258789,7.569999694824219,3,0.07702457452280131,-2.0681879264454714,82.93000030517578,-1.0824596314328188,82.37000274658203,2.1489351340822025,81.93000030517578,0.07702457452280131
6791,2019-06-14,84.23999786376953,84.61000061035156,83.38999938964844,83.54000091552734,9226500.0,0.010677857299838722,-1.44000244140625,35.00572300648607,86.27798069593706,70.30815853709241,-3.602867502637693,-5.9178130632915895,-7.090934355778984,-11.367525736080921,18.6199557474935,1.2600021362304688,1.3649534676828807,5.263997650146479,-0.8131329863895047,11.341128286682462,2.22543233187848,8.302562968414477,-5.8939479363243095,88.54481851271841,19.770999568427143,3.0385653182679944,6,-3.6049957275390625,-4.769996643066406,-7.645000457763672,-10.354999542236328,5.870002746582031,4,0.07027547422203773,-2.218734726477285,83.3499984741211,-2.0681879264454714,82.93000030517578,-1.0824596314328188,82.37000274658203,0.07027547422203773
6792,2019-06-17,83.0199966430664,84.69000244140625,82.88999938964844,84.6500015258789,9313700.0,-0.014482446007133998,1.1052584614560932,-2.328588555858311,80.7046817705563,72.96032301037421,-1.4716033743126502,-4.610496505185239,-5.712476341394904,-9.98564924962919,17.997001928490867,1.8000030517578125,1.8933605074051627,3.838496780395502,-2.5015124199233014,10.178505980714306,0.6684921802361004,7.008501380554904,-3.796993620014291,41.19706107536703,-32.95624788328601,3.1700046001594027,6,-1.3449935913085938,-3.5099945068359375,-6.034997940063477,-9.134998321533203,7.6300048828125,0,0.08503981538739214,-1.44000244140625,84.23999786376953,-2.218734726477285,83.3499984741211,-2.0681879264454714,82.93000030517578,0.08503981538739214
6793,2019-06-18,82.91999816894531,84.11000061035156,82.88999938964844,83.55000305175781,10582600.0,-0.0012045106981999343,-2.5362229102167184,0.3865049052647345,82.93101452478105,75.54907880745324,-0.7619558166200591,-4.234577719345353,-5.47383782495902,-9.695729086015717,19.30501868173547,1.220001220703125,2.5250176839949177,3.4254985809326115,-3.007781732707727,9.85877889457295,0.20885842411244937,6.642138737752774,-2.8222752389565358,25.316361974111594,-52.413609594574616,3.216640156820169,6,-0.6249961853027344,-3.4099960327148438,-5.852495193481445,-9.004997253417969,8.060005187988281,1,0.08839848037767895,1.1052584614560932,83.0199966430664,-1.44000244140625,84.23999786376953,-2.218734726477285,83.3499984741211,0.08839848037767895
6794,2019-06-19,83.80999755859375,83.91999816894531,82.08000183105469,83.08000183105469,5401400.0,0.010733229731084926,2.873688944570263,-1.1587143964347995,82.93101452478105,78.02302176583281,-1.171607982578422,-4.880181739701328,-6.217477231843162,-10.42622613576998,20.417860498563506,1.839996337890625,3.1123520838700074,4.001498031616208,-2.6377955919418525,10.640791655174269,0.6818512198371707,7.3211448433952455,-2.977509906778181,66.28334570795504,-12.22656453145406,3.3196468117790325,6,-0.7749977111816406,-4.299995422363281,-6.802495956420898,-9.894996643066406,15.300003051757812,2,0.09175519228514428,-2.5362229102167184,82.91999816894531,1.1052584614560932,83.0199966430664,-1.44000244140625,84.23999786376953,0.09175519228514428
6795,2019-06-20,84.69000244140625,84.83000183105469,83.83000183105469,84.41000366210938,5215800.0,0.010499998907615549,2.571444141689373,0.38356221650885225,84.88277139836754,80.3481948543673,-1.716339334043795,-5.453842716772783,-6.935299925716961,-11.136958518547829,21.73436807649462,1.0200042724609375,3.4852931345551497,4.509502792358404,-2.356071330937965,11.375076915654773,1.0767157307102195,7.942289854006589,-3.240312423256171,94.90911310369317,13.885771167178333,3.432787061648186,6,-1.5850028991699219,-5.1100006103515625,-7.652500152587891,-10.775001525878906,13.329994201660156,3,0.06624159226152915,2.873688944570263,83.80999755859375,-2.5362229102167184,82.91999816894531,1.1052584614560932,83.0199966430664,0.06624159226152915
6796,2019-06-21,83.81999969482422,84.7699966430664,83.80999755859375,84.43000030517578,12610000.0,-0.010272791610603016,-2.0475925208292964,-2.17858310626703,79.05196092212948,80.9361771080119,-0.7110425410118495,-4.216415810631361,-5.921486323989541,-10.103259198682963,23.653763775317486,0.9599990844726562,3.7219585556329946,3.269000244140628,-3.539360432451815,10.07736092073307,-0.13518009415560073,6.673180582436856,-1.7618535503513044,63.27264959161932,-17.089921577733882,3.4041803382962224,6,-0.4799995422363281,-4.239997863769531,-6.6999969482421875,-9.904998779296875,12.830001831054688,4,0.08470530302995827,2.571444141689373,84.69000244140625,2.873688944570263,83.80999755859375,-2.5362229102167184,82.91999816894531,0.08470530302995827
6797,2019-06-24,83.6500015258789,84.55999755859375,83.61000061035156,84.08000183105469,6692500.0,-0.002028133733765758,-2.7254626236031534,0.7049178277509568,73.4246537164516,81.01650717460832,-0.3032993933952497,-3.6424788354297704,-5.619260394726794,-9.786614652398356,25.717234013931783,0.9499969482421875,3.8523007850103426,2.7240020751953153,-3.8870407259803557,9.335044876370986,-0.5815193253925202,6.029523475783151,-1.0929213578212682,57.09089799360796,-20.58595048365641,3.3055214005878324,6,-0.19499969482421875,-4.069999694824219,-6.310001373291016,-9.515003204345703,11.04000091552733,0,0.0772265267977803,-2.0475925208292964,83.81999969482422,2.571444141689373,84.69000244140625,2.873688944570263,83.80999755859375,0.0772265267977803
6798,2019-06-25,84.25,85.19999694824219,83.95999908447266,84.19999694824219,7312300.0,0.007172725202347685,-3.6792479990787124,-0.11628608434910666,71.21660444677879,80.4894900999031,-0.68009478469871,-3.761967843914391,-6.102478362967446,-10.234829298740422,27.4553926462188,1.5499954223632812,3.8626413421226147,2.896500396728513,-3.3894189180611534,9.182419711518179,-0.24645926066631318,6.039460054123339,-1.2837939326028902,69.55133221174538,-5.109202005466642,3.1429596573948317,6,-0.6100006103515625,-4.4850006103515625,-6.704998016357422,-9.90999984741211,11.129997253417955,1,0.07596440980271701,-2.7254626236031534,83.6500015258789,-2.0475925208292964,83.81999969482422,2.571444141689373,84.69000244140625,0.07596440980271701
6799,2019-06-26,83.37999725341797,84.30000305175781,83.18000030517578,84.30000305175781,7576400.0,-0.010326442095929145,1.4347732342623998,-18.398992981385412,60.377326803302545,77.97755653367616,0.2910609945399045,-2.3758293882440427,-5.10760034490761,-9.216081813539986,28.294467212737484,1.1200027465820312,3.7954789532127506,1.621497726440424,-4.0283647675622944,7.2713602204431425,-1.2034335205609352,4.446428973441783,1.8199996948242188,9.900855475610447,-59.45791552255445,2.8249312470013557,6,0.26000213623046875,-3.6149978637695312,-5.834995269775391,-9.039997100830078,12.130004882812514,2,0.09114903278800579,-3.6792479990787124,84.25,-2.7254626236031534,83.6500015258789,-2.0475925208292964,83.81999969482422,0.09114903278800579
6800,2019-06-27,83.55999755859375,83.88999938964844,83.20999908447266,83.55000305175781,6084200.0,0.002158794808168496,1.0298572046733017,-0.010863525919046,56.24996136739125,74.64110994161551,0.16090229931229771,-2.080469359155501,-5.14322944160196,-9.236318031807699,30.039290142066072,0.6800003051757812,3.7325780070454613,1.4319980621337862,-3.613227667220272,6.4772237914878446,-1.090614802543243,3.9546109268108154,1.6399993896484375,18.81177648103035,-46.08530677497845,2.522612864677029,6,0.0800018310546875,-3.7949981689453125,-6.014995574951172,-9.21999740600586,10.139999389648452,3,0.18609386675548767,1.4347732342623998,83.37999725341797,-3.6792479990787124,84.25,-2.7254626236031534,83.6500015258789,0.18609386675548767
6801,2019-06-28,83.83000183105469,83.95999908447266,83.31999969482422,83.55999755859375,6735300.0,0.003231262330657847,1.415097598894455,27.015267175572518,61.36363428953159,72.49210466594609,-0.19375097771585104,-1.8324695082399671,-5.2440506034625685,-9.37146829316464,31.706357902083905,0.6399993896484375,3.5846937698236445,1.3135021209716768,-2.8908929164288537,5.517897158372207,-0.7886953977285884,3.415699639671942,1.3295951843261662,32.17834683587332,-29.655657909241164,2.1021975187002675,6,-0.19000244140625,-4.06500244140625,-6.284999847412109,-9.435001373291016,11.509994506835938,4,0.16927107839755595,1.0298572046733017,83.55999755859375,1.4347732342623998,83.37999725341797,-3.6792479990787124,84.25,0.16927107839755595
6802,2019-07-01,84.55000305175781,84.95999908447266,84.02999877929688,84.62000274658203,7935100.0,0.008588825062346706,1.480026041931579,-0.25925402656117547,62.61573225791924,70.23485108073923,-0.7530927975023616,-1.9988946015195097,-5.813317525813787,-9.943235797470251,33.83658366547188,1.1299972534179688,3.34185247633863,1.6170032501220675,-1.4604273197401625,4.694433819984297,0.07828796519095249,3.1557185350531824,0.5700020294189443,67.82203085755293,7.876106303173046,1.538715284931118,7,-0.910003662109375,-4.785003662109375,-7.102500915527344,-9.880001068115234,10.669998168945312,0,0.14311056223988539,1.415097598894455,83.83000183105469,1.0298572046733017,83.55999755859375,1.4347732342623998,83.37999725341797,0.14311056223988539
6803,2019-07-02,85.51000213623047,85.58999633789062,84.5199966430664,84.73999786376953,6205800.0,0.01135421702924111,1.301092734790313,-11.000108991825613,64.269908143527,68.16139481615545,-1.4606685504414543,-2.53852091037578,-6.587042323969513,-10.75254440748381,35.693771653916585,1.0699996948242188,2.97478655336964,2.2275020599365263,-0.27338557822098153,4.728389698094034,0.9770582408577724,3.47794587901528,-2.3300018310546875,96.68073305622652,37.69428638255083,1.250443819078754,7,-1.1250038146972656,-5.5500030517578125,-7.997501373291016,-10.694999694824219,10.759994506835938,1,0.10735586569803401,1.480026041931579,84.55000305175781,1.415097598894455,83.83000183105469,1.0298572046733017,83.55999755859375,0.10735586569803401
6804,2019-07-03,87.79000091552734,87.81999969482422,85.9800033569336,86.04000091552734,7818600.0,0.02666353318135206,1.0331478671387624,2.272714662227771,70.36696656928115,66.54852761292364,-3.4830079789990123,-4.428911146771327,-8.669452715058682,-12.87680476165491,37.25389030601151,2.30999755859375,2.798947169873358,4.116000747680658,1.3660078408919816,6.865993654469335,2.741004294286313,5.490997201075004,-4.5618006896972645,99.34926734652673,40.48978054784334,1.3749964533943404,7,-2.2900009155273438,-6.715000152587891,-10.370000839233398,-12.869998931884766,8.510002136230455,2,0.08645627359309183,1.301092734790313,85.51000213623047,1.480026041931579,84.55000305175781,1.415097598894455,83.83000183105469,0.08645627359309183
6805,2019-07-05,87.79000091552734,87.88999938964844,86.87999725341797,87.5,5733100.0,0.0,3.1224756714674973,0.16571480887276785,67.73226567644693,65.29078369673668,-3.349237306091794,-4.137789427542913,-8.480685699946747,-12.72331733086176,38.10341158262123,1.0100021362304688,2.6201928191454584,3.7965007781982365,0.6963996792917868,6.896601877104686,2.2464502287450188,5.346551327651454,-4.378128710937503,97.81184943547485,40.94316057006135,1.5500505494532235,7,-2.2550010681152344,-6.155002593994141,-10.799999237060547,-12.744998931884766,7.120002746582031,4,0.08793713566686745,1.0331478671387624,87.79000091552734,1.301092734790313,85.51000213623047,1.480026041931579,84.55000305175781,0.08793713566686745
6806,2019-07-08,87.44000244140625,87.94999694824219,87.18000030517578,87.5999984741211,6359500.0,-0.003986769227373288,-1.2646949926511013,-0.5517087158980295,74.17944422324226,65.3746493086023,-2.71751620993777,-3.580733728752449,-7.965306599175037,-12.216476333704108,38.336295462486405,0.7699966430664062,2.3725222503762495,3.198502349853513,-0.17345954957498577,6.570464249282011,1.5125214001392635,4.884483299567762,-3.7594426057128913,86.98992997302463,26.97649725227096,1.6859809497142468,7,-1.8750038146972656,-5.775005340576172,-10.450000762939453,-12.395000457763672,9.189994812011705,0,0.07159188394385962,3.1224756714674973,87.79000091552734,1.0331478671387624,87.79000091552734,1.301092734790313,85.51000213623047,0.07159188394385962
6807,2019-07-09,87.2300033569336,87.6500015258789,86.88999938964844,87.29000091552734,5355400.0,-0.00240163630614465,-1.054044580077118,0.3749940393877259,73.29730612487288,65.60583838394608,-2.1750156099480336,-3.1129137607103843,-7.599918080613236,-11.861398631493728,38.58125326132209,0.7600021362304688,1.988988661018439,2.7235031127929688,-0.7159497929228991,6.162956018508837,1.003776659935042,4.4432295656508956,-3.2078885522363265,79.00893506562836,14.003174475512893,1.7197264528579308,7,-1.6650047302246094,-5.430004119873047,-10.547502517700195,-11.970001220703125,7.689994812011719,1,0.09297251712546672,-1.2646949926511013,87.44000244140625,3.1224756714674973,87.79000091552734,1.0331478671387624,87.79000091552734,0.09297251712546672
6808,2019-07-10,88.37999725341797,88.54000091552734,87.41999816894531,87.41999816894531,5293000.0,0.013183467295980078,-1.3333412806268825,-16.00063580874873,74.0273326407246,67.1225056992152,-2.9922249178384703,-3.994360995473585,-8.560547458989532,-12.863422951547975,38.957088726720826,1.30999755859375,1.760813374732507,3.5729972839355497,-0.12123942821698108,7.2672339960880805,1.7258789278592843,5.420115640011815,-4.04365187723711,93.74985098824595,27.71163182499697,1.8471183560762638,7,-2.5049972534179688,-5.779994964599609,-11.839996337890625,-12.894996643066406,7.150001525878906,2,0.07739312265050602,-1.054044580077118,87.2300033569336,-1.2646949926511013,87.44000244140625,3.1224756714674973,87.79000091552734,0.07739312265050602
6809,2019-07-11,89.06999969482422,89.29000091552734,88.2699966430664,88.66000366210938,6191400.0,0.007807224064827256,1.400014361239016,0.42707960803948214,73.49784011178865,69.0389366708149,-3.1181244682067586,-4.427800418287077,-9.07408629851065,-13.397865584144796,39.13138687702901,1.0200042724609375,1.727626567189489,3.9559997558593807,-0.08562934504162456,7.997628856760386,1.9351852054088852,5.976814306309876,-4.313288764708716,90.87133251446734,27.308397694377327,2.020814550450502,7,-2.7649993896484375,-5.094997406005859,-12.302497863769531,-13.584999084472656,7.4499969482421875,3,0.08083526409465769,-1.3333412806268825,88.37999725341797,-1.054044580077118,87.2300033569336,-1.2646949926511013,87.44000244140625,0.08083526409465769
6810,2019-07-12,89.7699966430664,89.81999969482422,88.8499984741211,89.27999877929688,5628000.0,0.007858953077810149,2.288117621196643,1.1951283053276018,82.51366621418352,71.38894021799845,-3.178890155578358,-4.871953979408829,-9.580689136533323,-13.928509721611192,39.2347589881318,0.970001220703125,1.7377551205443638,4.334996795654291,-0.11580852036159683,8.78580211167018,2.10959413764634,6.560399453662242,-4.469290914701489,98.29341138055571,33.260594099213364,2.225402658007946,7,-2.8449974060058594,-4.909996032714844,-12.6199951171875,-13.939994812011719,6.890007019042969,4,0.07274152448345617,1.400014361239016,89.06999969482422,-1.3333412806268825,88.37999725341797,-1.054044580077118,87.2300033569336,0.07274152448345617
6811,2019-07-15,90.16000366210938,90.33999633789062,89.66000366210938,89.87000274658203,6061300.0,0.004344514131972899,1.0923293620517636,0.5918411833398209,84.73852843108916,73.84702868168401,-2.879353962309679,-5.054874830267721,-9.767171013630602,-14.148210552145088,39.19793912525034,0.67999267578125,1.9948445445054972,4.429003524780271,-0.4536452535708122,9.311652303131353,1.9876791356047363,6.870327913955805,-4.226596778440154,94.78281637689685,27.557956907375356,2.4413243891755405,7,-2.7300071716308594,-4.300006866455078,-12.180004119873047,-13.480003356933594,5.4699935913085795,0,0.0526841149851931,2.288117621196643,89.7699966430664,1.400014361239016,89.06999969482422,-1.3333412806268825,88.37999725341797,0.0526841149851931
6812,2019-07-16,90.08000183105469,90.4800033569336,89.58999633789062,90.22000122070312,5591900.0,-0.0008873317192233943,1.696976002219448,-0.48275499197600696,82.93784073628348,75.92124341421251,-2.159525699786542,-4.657635228449152,-9.49907547462712,-13.90158853438541,39.64688704040154,0.8900070190429688,2.3334232072012924,3.9960014343261747,-1.0784614164567472,9.070464285109097,1.4587700089347067,6.533232859717643,-3.4415406347100372,86.92807687225273,19.17142443795518,2.537231425391463,7,-1.8499984741210938,-4.150001525878906,-11.25,-12.25,6.239997863769531,1,0.07271309157661654,1.0923293620517636,90.16000366210938,2.288117621196643,89.7699966430664,1.400014361239016,89.06999969482422,0.07271309157661654
6813,2019-07-17,90.25,90.37999725341795,89.7300033569336,90.08000183105469,4635900.0,0.001887191002328592,2.0232789212208577,-1.2142779291553134,92.1472482230067,78.34127470907089,-1.7728843750419543,-4.480024853493603,-9.475448659374578,-13.911866811211695,40.120096658746505,0.6499938964843608,2.6487965002863234,3.79949951171875,-1.3706886975962504,8.96968772103375,1.2144054070612498,6.38459361637625,-2.9200612147493388,89.59263990057651,13.91791041952932,2.5850941046575,7,-1.5699996948242188,-4.084999084472656,-11.419998168945312,-12.27499771118164,6.239997863769517,2,0.05174513206587594,1.696976002219448,90.08000183105469,1.0923293620517636,90.16000366210938,2.288117621196643,89.7699966430664,0.05174513206587594
6814,2019-07-18,91.5,91.54000091552734,89.94999694824219,90.33000183105469,6470200.0,0.013850415512465464,1.54400634765625,6.882416300152589,93.05857586860894,81.15530917486667,-2.7281740446840104,-5.401297226820645,-10.510082695316399,-14.989264935001728,41.5048486743004,1.5900039672851562,2.967300784223198,4.664999389648443,-0.8129929776812759,10.142991756978162,1.9260032059835908,7.403995573313296,-3.603049591846414,98.5129784675425,14.999169719516175,2.738996183664858,7,-2.2849998474121094,-4.689998626708984,-12.407499313354492,-13.389999389648438,3.1999969482422017,3,0.04404370250597678,2.0232789212208577,90.25,1.696976002219448,90.08000183105469,1.0923293620517636,90.16000366210938,0.04404370250597678
6815,2019-07-19,90.3000030517578,91.61000061035156,90.2300033569336,91.41000366210938,10804800.0,-0.013114720745816433,-1.20799560546875,-0.9487199551364938,81.87194636118991,82.01003163463865,-1.268038318604809,-3.9626297572093137,-9.107125013555205,-13.62332873083706,42.56025289334975,1.3799972534179688,3.1998043540411345,3.184502410888655,-2.4044250113077084,8.773429833085018,0.3900386997904661,5.9789661219868435,-1.674442542129455,35.14877287869218,-52.592473274784446,2.7944637110981847,7,-1.0500030517577983,-3.4550018310546733,-11.037504196166978,-11.700004577636705,6.199996948242202,4,0.0688814327917957,1.54400634765625,91.5,2.0232789212208577,90.25,1.696976002219448,90.08000183105469,0.0688814327917957
6816,2019-07-22,90.91999816894531,91.18000030517578,90.05000305175781,90.5199966430664,5636600.0,0.0068659479095714016,1.4565002861004919,-0.360361536875382,81.69155648947209,82.94272611959411,-1.5002509011244882,-4.240869486282193,-9.507934651780175,-14.056287259515699,43.61163885234555,1.1299972534179688,3.1844393818361425,3.449497604370123,-2.1599849172060885,9.058980125946334,0.6447563435820172,6.254238865158229,-1.6975496391723226,65.8415355445941,-23.41061891488421,2.804741260788102,7,-1.404998779296875,-4.0749969482421875,-11.399995803833008,-12.02999496459961,5.1699981689453125,0,0.06313248579809838,-1.20799560546875,90.3000030517578,1.54400634765625,91.5,2.0232789212208577,90.25,0.06313248579809838
6817,2019-07-23,90.11000061035156,91.36000061035156,89.16999816894531,91.25,7609200.0,-0.008908904255460204,2.220590380235389,-2.84998760228118,73.23234775290894,82.85439446539237,-0.26682288671709387,-3.0800039066321006,-8.500408337613194,-13.063820772418836,44.542104386644745,2.19000244140625,3.216983063840388,2.31650009155274,-3.107599454145003,7.740599637250483,-0.39554968129613144,5.028549864401612,1.5,38.52465167471296,-47.73115334036904,2.7120497728488715,7,-0.17000198364257812,-3.2649993896484375,-10.057498931884766,-10.885002136230469,6.959999084472656,1,0.06125842421126637,1.4565002861004919,90.91999816894531,-1.20799560546875,90.3000030517578,1.54400634765625,91.5,0.06125842421126637
6818,2019-07-24,90.6500015258789,90.75,89.68000030517578,89.9000015258789,5388100.0,0.00599268573820555,1.2526381727942948,-0.6578950890765751,67.5245384490241,82.19069428064076,-0.5039576217086648,-3.284338473011303,-8.776439110865482,-13.425780779134527,45.22083705728374,1.0699996948242188,3.2503746217450527,2.536500930786133,-2.7610509673316272,7.834052828903893,-0.11227501827274011,5.185276879845006,0.911199035644529,60.6558145933912,-22.954663654511137,2.6487759490588783,7,-0.4200019836425781,-3.8050003051757812,-10.057498931884766,-11.369998931884766,7.0499954223632955,2,0.06254824129624126,2.220590380235389,90.11000061035156,1.4565002861004919,90.91999816894531,-1.20799560546875,90.3000030517578,0.06254824129624126
6819,2019-07-25,90.9800033569336,91.5500030517578,90.47000122070312,91.48999786376952,8106300.0,0.0036403952068382317,2.428550668475211,-0.679992675781231,68.78684399712431,80.66549181207861,-0.5973509439089923,-3.178749498323711,-8.845443978506722,-13.575611940866665,46.7978033864788,1.0800018310546733,3.33517951758634,2.486502456665036,-2.4600975685998208,7.433102481929893,0.013202444032614835,4.959802469297458,-1.8100051879882812,74.18046626810415,-7.318296486765448,2.4733000126324254,7,-0.5900039672851562,-4.135002136230469,-10.07750129699707,-11.645000457763672,5.5799942016601705,3,0.060562698434062145,1.2526381727942948,90.6500015258789,2.220590380235389,90.11000061035156,1.4565002861004919,90.91999816894531,0.060562698434062145
6820,2019-07-26,99.11000061035156,99.72000122070312,95.20999908447266,96.4000015258789,20846500.0,0.08936026548078146,1.2951663033159715,-5.31378092930033,85.86357114051782,80.79049655757069,-8.11669732886115,-10.629002506501848,-16.63715849046281,-21.486393240988207,49.09875730028958,8.739997863769531,3.5467365112281755,9.838999557495114,3.4728468364132397,16.20515227857699,6.655923196954177,13.022075918036052,-9.892402343750007,94.2180053658854,12.859726508907855,3.18307636054094,7,-4.665000915527344,-7.659999847412109,-17.837499618530273,-19.599998474121094,-2.3400039672851562,4,-0.04449605120523792,2.428550668475211,90.9800033569336,1.2526381727942948,90.6500015258789,2.220590380235389,90.11000061035156,-0.04449605120523792
6821,2019-07-29,98.0199966430664,98.94000244140624,97.20999908447266,98.0500030517578,11184500.0,-0.010997921103547137,-1.0969718267527768,-0.01107247927252752,81.457717569056,80.62603842787875,-6.475467101914887,-8.876515939036338,-15.251314276107621,-20.17633621770571,51.48541567957478,1.9000015258789062,3.731774282993996,8.03949584960938,1.0903545790520184,14.988637120166743,4.5649252143306995,11.514066484888062,-8.382302258300783,83.88621719542093,2.138611665813528,3.4745706352786825,7,-3.5749969482421875,-6.569995880126953,-16.6774959564209,-18.43999481201172,-1.9099960327148438,0,-0.015507005663358497,1.2951663033159715,99.11000061035156,2.428550668475211,90.9800033569336,1.2526381727942948,90.6500015258789,-0.015507005663358497
6822,2019-07-30,96.6500015258789,98.27999877929688,96.5199966430664,97.5,7248300.0,-0.013976690105145129,-2.171151480160285,28.32723112129488,73.80543061948765,78.58805869415441,-4.554460248482471,-6.907701574838029,-13.59562123786101,-18.581482222396332,53.27454501750387,1.7600021362304688,3.765314472098879,6.06450080871582,-0.999889015343058,13.128890632774699,2.532305896686381,9.59669572074526,-6.609014867675782,69.42231658488879,-10.360656055124508,3.5321949120294414,7,-2.2050018310546875,-5.200000762939453,-15.190000534057617,-17.06999969482422,-1.090003967285142,1,-0.005794156018076535,-1.0969718267527768,98.0199966430664,1.2951663033159715,99.11000061035156,2.428550668475211,90.9800033569336,-0.005794156018076535
6823,2019-07-31,94.69000244140624,96.6500015258789,93.5,96.6500015258789,9912100.0,-0.020279348717318624,2.2142887727178953,2.3058854152642185,65.07512132748242,75.47878596736258,-2.1215132262228593,-4.453005069347242,-11.294273798228033,-16.385779811216338,54.11192404273082,3.1500015258789062,3.7085110657935587,3.645501708984355,-3.2204975905983275,10.511501008567038,0.2125020591930138,7.078501358775696,-4.26185520070311,45.62163481841201,-31.405505324948685,3.4329996497913395,7,-0.24500274658201704,-3.2400016784667827,-13.172500610351548,-15.110000610351548,1.0499954223632812,2,0.02513462025614288,-2.171151480160285,96.6500015258789,-1.0969718267527768,98.0199966430664,1.2951663033159715,99.11000061035156,0.02513462025614288
6824,2019-08-01,95.37999725341795,97.58000183105469,94.58000183105469,95.0,8342300.0,0.007286881341445506,-3.9180586215737896,-0.19387624026375053,65.0563707322666,73.61038867525998,-2.462174880005236,-4.790850699024688,-11.65591142539337,-16.838775586342393,54.2028702691369,3.0,3.7363441619359037,3.955996704101551,-2.9911512016951747,10.903144609898277,0.4824227512031882,7.429570656999914,-4.580175853514831,30.225030296785615,-42.28984546830311,3.473573952898361,8,-0.9349975585937358,-3.9299964904785014,-13.677497863769517,-15.614997863769517,-1.2199935913085795,3,0.02432375510202811,2.2142887727178953,94.69000244140624,-2.171151480160285,96.6500015258789,-1.0969718267527768,98.0199966430664,0.02432375510202811
6825,2019-08-02,95.51000213623048,96.04000091552734,94.8000030517578,95.0,6381700.0,0.0013630204084313924,-1.7252819115488875,1.3421205854599627,64.56179128504093,71.70708143032319,-1.9840675592997314,-4.545909094618835,-11.440251862866845,-16.734527288068918,54.27490109723389,1.2399978637695455,3.7135015314110262,3.7000015258789176,-3.254862562336072,10.654865614093907,0.22256948177141567,7.17743356998642,-4.3533735434953655,36.948552098643894,-31.39672761574615,3.477432044107497,8,-1.0650024414062642,-4.045001983642592,-13.807502746582045,-15.745002746582045,-5.160003662109389,4,0.01099356505997795,-3.9180586215737896,95.37999725341795,2.2142887727178953,94.69000244140624,-2.171151480160285,96.6500015258789,0.01099356505997795
6826,2019-08-05,93.6999969482422,95.5199966430664,93.02999877929688,94.51000213623048,8917400.0,-0.018950949089149627,-1.3162754386898436,-1.5882388140080639,59.00496707971697,70.12626135552408,0.2925115761705257,-2.364082323331246,-9.271408060237789,-14.69921411064665,53.948702677641336,2.4899978637695312,3.5006225417135113,1.5769966125488395,-5.10800568097045,8.26199890606813,-1.7655045342108053,4.919497759308484,-2.200833450388359,12.761869884672889,-51.03381845577174,3.3425011467596426,8,1.0000038146972514,-2.17999649047853,-11.997497558593764,-13.934997558593764,-2.719993591308608,0,0.03276413868529793,-1.7252819115488875,95.51000213623048,-3.9180586215737896,95.37999725341795,2.2142887727178953,94.69000244140624,0.03276413868529793
6827,2019-08-06,95.33999633789062,95.70999908447266,93.8000030517578,94.30999755859376,7438000.0,0.017502662145808978,1.158182398124138,-1.271595286759771,61.79879047347534,69.49006713601867,-0.5895973477296792,-3.5472164740645553,-10.517731495806487,-16.11230058864446,53.93747980655548,2.0100021362304545,3.5237905546456147,2.8114963531494084,-3.6021898181259786,9.225182524424795,-0.3953467324882922,6.018339438787109,-3.5119993311228086,50.769143060273855,-9.360088237920927,3.2068430856376935,8,-0.2449951171875,-3.464996337890625,-13.637496948242188,-15.574996948242188,-3.279998779296861,1,0.008076403419735811,-1.3162754386898436,93.6999969482422,-1.7252819115488875,95.51000213623048,-3.9180586215737896,95.37999725341795,0.008076403419735811
6828,2019-08-07,95.22000122070312,95.6999969482422,94.16999816894531,94.5999984741211,6414000.0,-0.001258602074644788,-1.0675612283297526,0.6019451275517845,59.09981299759992,68.41373035829373,0.2758314443849059,-3.044609962079363,-9.982830820852087,-15.76266896532529,53.588590976960226,1.5299987792968892,3.529677009175657,2.349501037597662,-3.8589453350535337,8.557947410248858,-0.7547221487279359,5.45372422392326,-3.076324045377902,48.13188950631982,-6.847024958093748,3.104223186325599,8,1.154998779296875,-3.1000022888183594,-13.517501831054688,-15.455001831054688,-4.739997863769531,2,0.003570639923671015,1.158182398124138,95.33999633789062,-1.3162754386898436,93.6999969482422,-1.7252819115488875,95.51000213623048,0.003570639923671015
6829,2019-08-08,96.2699966430664,96.41000366210938,94.44000244140624,95.2300033569336,7423600.0,0.011027046932393647,1.9848337725990874,1.6774010951824279,64.71167523799103,66.06351970245743,0.06161397802301849,-3.718175446770516,-10.583625325267562,-16.5773052802801,53.04403575242307,1.9700012207031392,3.7654213813137005,3.039496612548831,-3.0753447743347238,9.154337999432386,-0.017924080892939287,6.096917305990601,-3.823266505926071,95.857786485608,36.78544701202711,3.0574206934417743,8,-0.28499603271484375,-3.419994354248047,-14.097497940063477,-16.30999755859375,-6.849998474121094,3,-0.005505337049734549,-1.0675612283297526,95.22000122070312,1.158182398124138,95.33999633789062,-1.3162754386898436,93.6999969482422,-0.005505337049734549
6830,2019-08-09,96.3000030517578,96.83999633789062,95.41999816894531,96.1500015258789,5209200.0,0.00031169013958365355,1.3089624543317393,0.14423316753963744,63.6548368432426,64.08542184403372,-0.4569630373257212,-3.4086500015619094,-10.18351231918463,-16.378010958545403,52.34636830812423,1.4199981689453125,4.115428927132726,2.743002700805647,-3.290645415427676,8.77665081703897,-0.2738213573110073,5.759826758922301,-3.562342071274955,85.82693878858717,26.470281067139894,3.0168240581166583,8,-0.6450042724609233,-3.0000038146972514,-13.012502670288072,-15.225002288818345,-5.550003051757798,4,-0.022222215179975136,1.9848337725990874,96.2699966430664,-1.0675612283297526,95.22000122070312,1.158182398124138,95.33999633789062,-0.022222215179975136
6831,2019-08-12,94.91000366210938,96.0199966430664,94.3000030517578,95.77999877929688,5513800.0,-0.014434053433013405,1.5481559345789322,-5.799908448197487,61.834327763022266,62.755299304426444,0.49784444509266734,-1.7334199116896798,-8.367131107537489,-14.768457497988706,51.19336198756383,2.0,4.433289881437261,1.1155033111572266,-4.726021850377236,6.95702847269169,-1.805259269610005,4.036265891924458,-1.8930490720177175,36.51325861194936,-24.426016896448992,2.9207625807672324,8,0.39499664306640625,-1.6050033569335938,-11.325004577636719,-13.800003051757812,-3.9500045776367188,0,-0.04804556961374096,1.3089624543317393,96.3000030517578,1.9848337725990874,96.2699966430664,-1.0675612283297526,95.22000122070312,-0.04804556961374096
6832,2019-08-13,96.62999725341795,96.66999816894531,94.20999908447266,94.5199966430664,8915600.0,0.018122363554341048,1.2465720018951534,-2.4253016697067324,63.932894008967544,62.62838515792479,-1.3692795358141439,-3.0962926137676305,-9.63712351696519,-16.26672576493243,50.01627945368304,2.4599990844726562,3.6554127031921553,2.5079971313476364,-3.189345710787123,8.205339973482396,-0.34067428971974323,5.356668552415016,-3.344920798101839,92.13486035626673,29.872552687573005,2.8486714210673805,8,-1.3249969482421733,-3.3249969482421733,-13.014999389648423,-15.489997863769517,-5.06999969482419,1,-0.05847039280842481,1.5481559345789322,94.91000366210938,1.3089624543317393,96.3000030517578,1.9848337725990874,96.2699966430664,-0.05847039280842481
6833,2019-08-14,94.91999816894531,97.0199966430664,94.87000274658205,95.91000366210938,9989500.0,-0.017696358616135166,-2.944956183330144,-0.4691967804687588,58.62521182102448,61.91381194556456,0.42105367735248933,-1.0735308158353831,-7.561862610782427,-14.337903724720576,48.819284315187495,2.149993896484361,2.9230364291131394,0.5644981384277372,-4.839937081717025,5.9689333585724995,-2.137719471644644,3.2667157485001184,-1.377524723013721,25.26689328612698,-34.02188110144423,2.7022176100723843,8,0.10499954223632812,-1.3499984741210938,-11.237499237060547,-13.779998779296875,-4.849998474121094,2,-0.03013064333672988,1.2465720018951534,96.62999725341795,1.5481559345789322,94.91000366210938,1.3089624543317393,96.3000030517578,-0.03013064333672988
6834,2019-08-15,95.52999877929688,96.2699966430664,94.61000061035156,95.5,5559400.0,0.00642647094520421,1.1986782404834326,-0.030301629136418984,38.31591486547457,58.99760345450163,-0.18487294646425312,-1.4399613454779399,-7.838404916616923,-14.72874161558829,47.1399642946072,1.6599960327148438,2.425875943872228,0.972998809814456,-4.281596023783678,6.22759364341259,-1.6542986069846108,3.6002962266135228,-1.740424222374429,46.97511892091487,-7.5691941998418955,2.62729741679907,8,-0.5050010681152344,-1.5349998474121094,-11.292497634887695,-14.09499740600586,-4.720001220703111,3,-0.052862927738859256,-2.944956183330144,94.91999816894531,1.2465720018951534,96.62999725341795,1.5481559345789322,94.91000366210938,-0.052862927738859256
6835,2019-08-16,96.5199966430664,96.83000183105469,95.8499984741211,96.29000091552734,4852200.0,0.010363214450119784,1.305873694036549,7.6668362156663274,45.072268779506274,57.44952586558934,-1.1359990114877547,-2.0449246689725555,-8.522988111407244,-15.50213324218862,45.423828717704936,1.3000030517578125,2.2492684117855504,1.6519969940185604,-3.2673110398896483,6.571305027926769,-0.807657022935544,4.111651010972665,-2.493205019592736,82.20639023436651,30.07761832372138,2.4596540169541057,8,-1.1099967956542969,-2.234996795654297,-11.379995346069336,-14.70999526977539,-6.599998474121094,4,-0.07355987071132086,1.1986782404834326,95.52999877929688,-2.944956183330144,94.91999816894531,1.2465720018951534,96.62999725341795,-0.07355987071132086
6836,2019-08-19,96.66000366210938,97.41000366210938,96.22000122070312,97.2300033569336,5324900.0,0.0014505493567380512,1.5591441955093235,-2.4783055795130364,50.03574745445949,56.14252108569868,-0.9073957814368043,-1.8265017515860364,-8.384473592630101,-15.419008068565816,43.918570515511476,1.19000244140625,2.0221936909260307,1.5050037384033175,-3.1044885117967738,6.114495988603409,-0.799742386696721,3.809749863503356,-2.405483654746533,76.56253352756472,25.521581149023547,2.3047461251000443,8,-0.8700027465820312,-2.2150039672851562,-10.76750373840332,-14.585002899169922,-6.310005187988281,0,-0.06114218330436594,1.305873694036549,96.5199966430664,1.1986782404834326,95.52999877929688,-2.944956183330144,94.91999816894531,-0.06114218330436594
6837,2019-08-20,95.62999725341795,97.12000274658205,95.58999633789062,96.3499984741211,6809100.0,-0.01065597320161471,-2.8250014305060533,1.2631607126126254,53.59875359343756,55.531292263013974,0.18782514223674696,-0.38129660828636247,-7.064440944834573,-14.189073563069655,43.23667586746996,1.5300064086914205,1.7687925652085426,0.19899749755857954,-3.752693028536015,4.150688023653174,-1.776847765488725,2.174842760605884,-1.1568579975214988,36.42841183426743,-14.6661011954967,1.9758452630472978,8,0.18000411987306109,-1.1849975585937358,-8.985000610351548,-13.294998168945298,-5.829994201660142,1,-0.04883403014819587,1.5591441955093235,96.66000366210938,1.305873694036549,96.5199966430664,1.1986782404834326,95.52999877929688,-0.04883403014819587
6838,2019-08-21,96.31999969482422,96.6500015258789,95.7300033569336,96.2699966430664,4740500.0,0.007215334740392931,1.5915196320732414,-0.069448565252404,53.598780700104385,54.29652620324879,-0.3684833383297672,-0.6584986773246442,-7.464604309696938,-14.679173340269145,42.5179307853316,1.0200042724609517,1.777397934540204,0.6055000305175753,-2.655118523045317,3.8661185840804677,-1.024809246263871,2.2358093072990215,-1.636985960335494,61.07132931155689,7.033884530197945,1.6303092767814478,8,-0.5099983215332031,-1.875,-9.239997863769531,-13.914997100830078,-7.9499969482421875,2,-0.0494186269862108,-2.8250014305060533,95.62999725341795,1.5591441955093235,96.66000366210938,1.305873694036549,96.5199966430664,-0.0494186269862108
6839,2019-08-22,96.48999786376952,96.8499984741211,95.6999969482422,96.58999633789062,5146200.0,0.0017649311615854923,2.7096659078323544,-1.9998474214223165,53.740439965428855,53.19492655015838,-0.5632212113488606,-0.41585783966620227,-7.354865311743595,-14.640183389959944,41.45783716860846,1.150001525878892,1.5825612808120297,0.4999984741210852,-1.8915743895556574,2.891571337797828,-0.6957879577172861,1.6957849059594565,-1.605504629832211,49.4504342868633,-6.4698611119772735,1.195786431838372,8,-0.6799964904785014,-2.0449981689452983,-9.067497253417955,-14.084995269775376,-8.069999694824205,3,-0.06653537476505533,1.5915196320732414,96.31999969482422,-2.8250014305060533,95.62999725341795,1.5591441955093235,96.66000366210938,-0.06653537476505533
6840,2019-08-23,94.6999969482422,97.0999984741211,94.38999938964844,96.41000366210938,8076600.0,-0.018551155095417715,-1.3261776435994996,17.100328068968206,53.82262943429333,52.30473784696627,1.0906437171758654,1.0823071718985346,-5.313699489783929,-12.654431211636691,38.17609833208334,2.7099990844726562,1.4349518297316735,-1.0695022583007727,-3.022933285060489,0.8839287684589436,-2.046217771680631,-0.09278674492091454,5.020004272460923,10.264805299137997,-49.003243458458506,0.9767155133798546,8,1.110004425048814,-0.25499725341798296,-6.687496185302749,-11.764995574951186,-8.189994812011733,4,-0.0410770804118874,2.7096659078323544,96.48999786376952,1.5915196320732414,96.31999969482422,-2.8250014305060533,95.62999725341795,-0.0410770804118874
6841,2019-08-26,96.5,96.5,95.0,95.37999725341795,5802600.0,0.019007424601519052,1.6785648599123983,-0.6549697948548774,54.38067666478048,51.24338036427881,-0.514170204229984,-0.8826635263822311,-6.865134696205303,-14.247186876942862,34.71701025097064,1.8000030517577983,1.103660831175631,0.8065006256103544,-0.8780335998879281,2.491034851108637,-0.03576648713878683,1.6487677383594956,3.1134011840820364,77.28930460809234,16.246171337277715,0.8422671127491435,8,-0.5999984741210938,-2.0550003051757812,-8.452499389648438,-13.529998779296875,-12.180000305175781,0,-0.06818654747206931,-1.3261776435994996,94.6999969482422,2.7096659078323544,96.48999786376952,1.5915196320732414,96.31999969482422,-0.06818654747206931
6842,2019-08-27,96.08999633789062,97.0999984741211,96.02999877929688,96.6999969482422,6539800.0,-0.004248742612532386,-1.9315231705022888,-0.5446420664709426,53.21505622513967,50.64225196473606,-0.21101117009878578,-0.5446918022019389,-6.166872233535358,-13.630535252649167,31.748939696086293,1.0699996948242188,0.7818921261471701,0.42449722290038494,-1.2109970420585938,2.0599914878593637,-0.39324990957909733,1.2422443553798672,3.418936810302739,62.7305358877268,0.051977460930288544,0.8177471324794867,8,-0.18999481201171875,-1.6449966430664062,-7.909996032714844,-13.1199951171875,-11.419998168945312,1,-0.05973564452625657,1.6785648599123983,96.5,-1.3261776435994996,94.6999969482422,2.7096659078323544,96.48999786376952,-0.05973564452625657
6843,2019-08-28,97.06999969482422,97.20999908447266,96.0,96.2300033569336,4948800.0,0.01019880730859346,1.1607220708446866,-1.3770417990344128,52.97177468722936,52.27068083381993,-0.9543214333265269,-1.4095161894620674,-6.838062050338891,-14.406951710764062,30.783082471648083,1.2099990844726562,0.6177503486529048,1.2855007171630888,-0.3968100904156273,2.967811524741805,0.44434531337373073,2.126656120952447,2.3365547781982485,95.03548209932823,35.04387009588653,0.8411554037893562,8,-1.1699981689453125,-2.3699989318847656,-8.677499771118164,-14.099998474121094,-11.150001525878906,2,-0.07489437175154379,-1.9315231705022888,96.08999633789062,1.6785648599123983,96.5,-1.3261776435994996,94.6999969482422,-0.07489437175154379
6844,2019-08-29,97.6999969482422,98.06999969482422,97.05999755859376,97.8499984741211,4514300.0,0.006490133464495784,2.4237130332457846,-0.17857402361487862,54.97863662952553,53.37138837271096,-1.3903431081470643,-1.9571365882451346,-7.17424980437751,-14.830346193708166,29.67017918544301,1.0100021362304545,0.2612971938619211,1.7994979858398636,-0.07440572197899087,3.673401693658718,0.8625461319304435,2.736449839749284,1.606226423112787,89.94557837232725,31.84959649578665,0.9369518539094238,8,-1.4699974060058736,-2.6049957275390767,-9.162496566772475,-14.729995727539077,-11.849998474121108,3,-0.09549636123942618,1.1607220708446866,97.06999969482422,-1.9315231705022888,96.08999633789062,1.6785648599123983,96.5,-0.09549636123942618
6845,2019-08-30,96.55999755859376,98.13999938964844,96.11000061035156,98.13999938964844,5209500.0,-0.011668366686360954,1.569615730054951,10.533238390723653,55.97390429068801,54.03118357673635,-0.2727560956174244,-0.774130974077039,-5.775999620430625,-13.486998322976675,28.24288172869801,2.029998779296875,0.12650998170357752,0.6069988250732621,-1.2796313014037537,2.493628951550278,-0.3363162381652387,1.5503138883117629,2.647901333127095,49.68146056768583,-10.684219105536016,0.9433150632385078,8,-0.2949981689453267,-0.1849975585937642,-7.942497253417983,-13.58999633789064,-11.64999389648439,4,-0.08429991296042649,2.4237130332457846,97.6999969482422,1.1607220708446866,97.06999969482422,-1.9315231705022888,96.08999633789062,-0.08429991296042649
6846,2019-09-03,96.7699966430664,97.20999908447266,96.0500030517578,96.41999816894531,5150700.0,0.002174804160959276,-1.1284551365955455,-0.22151776487971844,50.56910236275179,53.694555662215706,-0.5202183852846503,-0.7824577500489625,-5.6919360510580645,-13.496111541277685,27.813998460049817,1.159996032714858,0.42748988857239567,0.6634979248046875,-0.9277443238170804,2.2547401734264554,-0.13212319950619644,1.4591190491155714,2.3415442586129984,35.98116180738269,-19.52463460245808,0.7956211243108858,9,-0.5049972534179688,-0.7849960327148438,-3.8224964141845703,-9.7449951171875,-10.919998168945312,1,-0.10602454131190742,1.569615730054951,96.55999755859376,2.4237130332457846,97.6999969482422,1.1607220708446866,97.06999969482422,-0.10602454131190742
6847,2019-09-04,96.11000061035156,96.33000183105469,93.02999877929688,94.4800033569336,12937000.0,-0.006820254785677271,2.188409215720241,4.657155313351499,55.28889256606369,53.88234586954452,0.24029625232344642,-0.06515782234831136,-4.7340032536008465,-12.643255232390658,26.957671283855678,3.7399978637695312,0.5198727825100633,-0.03499832153320881,-1.5848769266740277,1.51488028360761,-0.8099376241036111,0.7399409810371935,2.9071094610872166,60.27400123623051,0.904224869974648,0.7749393025704067,9,-0.5250015258789062,-0.4550018310546875,-3.1625003814697266,-9.084999084472656,-10.150001525878906,2,-0.12267194715070573,-1.1284551365955455,96.7699966430664,1.569615730054951,96.55999755859376,2.4237130332457846,97.6999969482422,-0.12267194715070573
6848,2019-09-05,95.55999755859376,96.95999908447266,95.16999816894531,96.54000091552734,5514400.0,-0.005722641226354908,-1.03408948055157,-0.6012300664179611,50.13404259090835,53.48163505015335,0.7500293281742216,0.5392716524407746,-3.9056544134061966,-11.914086546272657,25.92929255598508,1.7900009155273438,0.4933360207740094,-0.6020011901855327,-2.116208538586534,0.9122061582154686,-1.3591048643860262,0.15510248401496085,3.2176280611593455,49.51073340718893,-10.954850985538847,0.7571036742004973,9,0.02500152587889204,0.02500152587889204,-2.6124973297119283,-8.534996032714858,-9.199996948242202,3,-0.11395981234690922,2.188409215720241,96.11000061035156,-1.1284551365955455,96.7699966430664,1.569615730054951,96.55999755859376,-0.11395981234690922
6849,2019-09-06,95.73999786376952,96.33999633789062,95.51000213623048,95.75,3991800.0,0.0018836365610557237,-2.531938379624522,0.010206226498835212,46.242787737131756,52.6394304171354,0.5056253688227486,0.3346889867502938,-3.7714313437868014,-11.904231730423916,24.60892929727868,0.829994201660142,0.489597003988834,-0.39550094604493324,-1.9202642417556035,1.129262349665737,-1.1578825939002684,0.3668807018104019,2.8077226823653376,53.03324385094735,-4.488854875546856,0.7623816478553368,9,-0.1549987792968608,-0.1549987792968608,-2.792497634887681,-8.71499633789061,-9.119995117187486,4,-0.10256945805239404,-1.03408948055157,95.55999755859376,2.188409215720241,96.11000061035156,-1.1284551365955455,96.7699966430664,-0.10256945805239404
6850,2019-09-09,94.16000366210938,95.93000030517578,93.73999786376952,95.8000030517578,6523300.0,-0.01650296884180369,1.3052731332016405,163.9649122804674,39.424710444647474,50.97765639267619,2.236117903799766,1.8405030708928933,-1.894897668338018,-10.134297554643354,23.401333101952265,2.190002441406264,0.39295942601613376,-1.868495178222659,-3.62707291254452,-0.10991744390079816,-2.7477840453835967,-0.9892063110617215,4.1670080133519605,27.03360766297791,-26.920048110826936,0.8792888671609335,9,1.4249954223632812,1.4249954223632812,-1.212503433227539,-7.135002136230469,-7.7100067138671875,0,-0.08825408734910956,-2.531938379624522,95.73999786376952,-1.03408948055157,95.55999755859376,2.188409215720241,96.11000061035156,-0.08825408734910956
6851,2019-09-10,90.3499984741211,93.87999725341795,89.30000305175781,93.80999755859376,12490900.0,-0.04046309515514024,1.5444423016197757,2.109756324491323,31.917819958905724,48.61129680753908,5.67923551997643,5.577320071641381,2.164784025410512,-6.145318225027339,23.442968800414967,4.8600006103515625,0.17202146965817633,-5.450500106811518,-8.516252591275176,-2.3847476223478594,-6.983376349043354,-3.9176238645796815,7.765132685493668,13.707519140726546,-40.708860963135926,1.5328762422318296,9,3.3700027465820312,3.3700027465820312,2.605001449584961,-3.3249969482421875,-3.6399993896484375,1,-0.060210236899670755,1.3052731332016405,94.16000366210938,-2.531938379624522,95.73999786376952,-1.03408948055157,95.55999755859376,-0.060210236899670755
6852,2019-09-11,90.9800033569336,91.4499969482422,89.61000061035156,90.18000030517578,8406600.0,0.00697293739294258,1.1149501894204954,-0.23121481602349583,31.636887208860443,46.24075375438697,4.7473888914107505,4.745640198920313,1.7737128062773024,-6.605877574680079,23.2521899140879,1.8399963378906392,0.08297074808456273,-4.5379955291748075,-8.25417541580157,-0.8218156425480458,-6.396085472488181,-2.679905585861434,6.606220116209755,21.93213022566486,-30.33532685698899,1.8580899433133782,9,2.7399978637695312,2.7399978637695312,2.1299972534179688,-3.9550018310546875,-4.69000244140625,2,-0.05638607049382505,1.5444423016197757,90.3499984741211,1.3052731332016405,94.16000366210938,-2.531938379624522,95.73999786376952,-0.05638607049382505
6853,2019-09-12,92.05999755859376,93.31999969482422,91.7699966430664,92.16000366210938,6862200.0,0.011870676652133483,-3.558779311118591,-0.12500715253007055,35.6634336808287,44.09462009342066,3.220678324267638,3.6263192089370335,0.9191798150877446,-7.497887630254652,22.55257286013984,2.339996337890625,-0.13998237155715287,-3.3150012969970533,-7.3357018031332615,0.705699209139155,-5.3253515500651645,-1.304651043928942,5.02905268926645,39.204504814976374,-12.86494981420735,2.0103502530681068,9,1.6600036621093608,1.6600036621093608,1.4250030517577983,-5.034996032714858,-6.029998779296889,3,-0.06626111922541189,1.1149501894204954,90.9800033569336,1.5444423016197757,90.3499984741211,1.3052731332016405,94.16000366210938,-0.06626111922541189
6854,2019-09-13,90.4800033569336,92.1500015258789,90.31999969482422,92.1500015258789,6972300.0,-0.017162657436032958,1.19162136232811,16.698962465672192,36.15487472822773,41.89250569759174,4.099968234177737,5.068443859243956,2.6374216575496234,-5.746608978806478,22.16285219291959,1.8300018310546875,-0.3769370808301886,-4.642495727539057,-9.21818636686659,-0.06680508821152387,-6.930341047202816,-2.3546504078752974,6.141704059160475,17.797900362137476,-37.925396585426505,2.2878453196637634,9,2.7749977111816406,3.2399978637695312,3.767496109008789,-3.4550018310546875,-5.1300048828125,4,-0.0455349535115408,-3.558779311118591,92.05999755859376,1.1149501894204954,90.9800033569336,1.5444423016197757,90.3499984741211,-0.0455349535115408
6855,2019-09-16,89.41999816894531,90.4499969482422,89.37999725341797,90.0199966430664,6339200.0,-0.011715353101907855,-2.1470565135926996,0.35928091735574946,25.58620058257,39.11662772201599,4.5155080676310035,5.8702319182460485,3.8262075003150215,-4.526131189775754,21.6425757143328,1.100006103515625,-0.7427769394764994,-5.347500991821292,-10.528346407004733,-0.1666555766378508,-7.937923699413005,-2.7570782842295785,6.762406985288578,2.6199840415519424,-48.294403902215386,2.5904227075917174,9,3.710002899169922,4.3000030517578125,4.997503280639648,-2.3949966430664062,-5.959999084472656,0,-0.03131285483894908,1.19162136232811,90.4800033569336,-3.558779311118591,92.05999755859376,1.1149501894204954,90.9800033569336,-0.03131285483894908
6856,2019-09-17,90.75,91.45999908447266,89.6500015258789,89.66999816894531,6493200.0,0.01487365084197223,-2.2321525885558584,-1.8000076294139338,32.6848347211708,36.60506573925011,2.5052172665821644,4.294971010743183,2.654379462836772,-5.697793741054525,20.687491944600687,2.0400009155273438,-1.2073460947802204,-3.72199897766113,-9.118056511804483,1.6740585564822226,-6.420027744732806,-1.0239702105894537,5.019461028085331,34.77162176815949,-14.043004906852886,2.6980287670716767,9,2.3800010681152344,2.970001220703125,3.727499008178711,-3.7249984741210938,-8.010002136230469,1,-0.047382953738378086,-2.1470565135926996,89.41999816894531,1.19162136232811,90.4800033569336,-3.558779311118591,92.05999755859376,-0.047382953738378086
6857,2019-09-18,90.95999908447266,91.36000061035156,90.05999755859375,90.9800033569336,4510700.0,0.0023140394983212076,2.333346375053797,-0.01852244309752893,29.14674690814097,34.2731439967204,1.6627183371922314,3.918049146739122,2.6150255145420402,-5.752053691770513,20.135801226141126,1.3000030517578125,-1.6438387460862316,-3.2784999847412166,-8.864395086723903,2.3073951172414695,-6.07144753573256,-0.48555243374987356,4.421294465033029,40.10154446733692,-2.7480445571880807,2.792947550991345,9,1.8600006103515625,2.7600021362304688,3.345001220703125,-3.4099998474121094,-7.779998779296875,2,-0.04672383512287759,-2.2321525885558584,90.75,-2.1470565135926996,89.41999816894531,1.19162136232811,90.4800033569336,-0.04672383512287759
6858,2019-09-19,91.55999755859376,92.0999984741211,90.3000030517578,90.98999786376952,4843600.0,0.006596289359720675,1.1818106154835124,-28.493897787949553,29.00136306328116,32.35743014407033,0.4868473964362323,3.102210839301236,2.15908913183479,-6.182620822724189,19.41249461354677,1.7999954223632955,-2.032002780596173,-2.4405014038085824,-8.058506460865658,3.1775036532484933,-5.24950393233712,0.36850112471995544,3.4564185610470446,78.7002506403729,40.0809426899893,2.809002528528536,9,1.0550041198730327,2.160003662109361,2.745002746582017,-4.009998321533217,-8.180000305175795,3,-0.057557850410534295,2.333346375053797,90.95999908447266,-2.2321525885558584,90.75,-2.1470565135926996,89.41999816894531,-0.057557850410534295
6859,2019-09-20,90.06999969482422,92.08000183105469,90.05999755859375,91.61000061035156,10913800.0,-0.016273458972255073,-1.5897404547299643,-2.701757438663516,28.323311148451097,31.123941333381843,1.2158320131109974,4.307421439058999,3.756561185644699,-4.542430431132701,18.597059316271906,2.0200042724609375,-2.51838925941108,-3.609499359130865,-9.360651368001058,2.141652649739328,-6.485075363565954,-0.7339233546957757,4.603431640743608,25.36772543167768,-11.362688545574631,2.8755760044350946,9,1.5200004577636719,3.6500015258789062,4.227499008178711,-2.384998321533203,-6.470001220703125,4,-0.04485401275913958,1.1818106154835124,91.55999755859376,2.333346375053797,90.95999908447266,-2.2321525885558584,90.75,-0.04485401275913958
6860,2019-09-23,90.80999755859376,91.16000366210938,89.93000030517578,90.31999969482422,4532400.0,0.00821580844095493,1.0672150381145937,-0.3181802418615804,30.774187038390707,30.996871008880177,-0.05513577287487692,3.437283411773521,3.1122857903390013,-5.12385312912717,18.712941029745494,1.2300033569335938,-2.9203955349455697,-2.6750015258788977,-8.542769467070102,3.192766415312306,-5.6088854964745,0.2588824447167042,3.5410280799454625,47.346835821453844,10.08700812079428,2.9338839705956,9,0.5400009155273295,2.910003662109361,3.700000762939439,-2.619995117187514,-6.6800003051757955,0,-0.06012552836982177,-1.5897404547299643,90.06999969482422,1.1818106154835124,91.55999755859376,2.333346375053797,90.95999908447266,-0.06012552836982177
6861,2019-09-24,89.91999816894531,91.7699966430664,89.51000213623047,91.5999984741211,5662600.0,-0.009800676286486953,1.2376220421883557,-3.428586998832131,30.324208128775325,30.85101777775961,0.8576440091871262,4.014895913949061,4.077066352216136,-4.078045705989709,18.709769571493993,2.2599945068359375,-3.354151802890186,-3.2360008239746065,-9.129797879178795,2.6577962312295824,-6.182899351576694,-0.28910229637251916,4.127966114387036,15.829985035760997,-17.753715912040974,2.9468985276020927,9,1.4300003051757812,3.8000030517578125,4.927501678466797,-0.7299957275390625,-5.7299957275390625,1,-0.0718416282920219,1.0672150381145937,90.80999755859376,-1.5897404547299643,90.06999969482422,1.1818106154835124,91.55999755859376,-0.0718416282920219
6862,2019-09-25,90.3499984741211,90.61000061035156,89.0199966430664,89.94000244140625,4764000.0,0.00478203196098681,2.419362248455663,-0.2440452132369971,33.31197492904562,30.589744583117042,0.3675290737812702,3.302122095559156,3.730964778876398,-4.357416728445685,18.482243296151037,1.5900039672851562,-3.5947871257213677,-2.519000625610346,-8.370099081637477,3.332097830416785,-5.444549853623911,0.40654860240321966,3.4130881353167837,43.18185196010919,11.133100155822142,2.9255492280135655,9,0.2350006103515625,3.229999542236328,4.7675018310546875,-0.5399971008300781,-5.790000915527344,2,-0.08422801039151417,1.2376220421883557,89.91999816894531,1.0672150381145937,90.80999755859376,-1.5897404547299643,90.06999969482422,-0.08422801039151417
6863,2019-09-26,89.80000305175781,91.1500015258789,89.5,90.83999633789062,5026400.0,-0.006087387179323667,-1.0121977316499038,-2.5365935354212024,31.41427022495286,30.063010749419835,0.6294213746986799,3.4567722123568103,4.3547173607609295,-3.6586205854612217,18.074433301396688,1.6500015258789062,-3.403955029396755,-2.705496215820318,-8.35761487975293,2.9466224481122936,-5.531555547786624,0.12056311614598769,3.583636360370349,25.49036229589534,-3.7427224948651023,2.8260593319663045,9,0.7599945068359375,3.7799949645996094,5.327497482299805,0.7499961853027344,-6.590003967285156,3,-0.07371940447225234,2.419362248455663,90.3499984741211,1.2376220421883557,89.91999816894531,1.0672150381145937,90.80999755859376,-0.07371940447225234
6864,2019-09-27,88.37000274658203,90.3000030517578,87.79000091552734,90.3000030517578,5987700.0,-0.015924279026489296,1.6010380718586308,1.8557815044676125,31.71192976520456,30.74364732526812,1.9317907696039072,4.376330626881469,5.803081408451504,-2.0850275968643643,17.478882152568083,2.5100021362304545,-3.2886825341852557,-3.668996810913086,-9.049521170777112,1.71152754895094,-6.359258990845106,-0.9787346309810658,4.664545244021184,14.57292597179038,-14.321288902169858,2.690262179932014,9,1.5749969482421875,4.594997406005859,6.757497787475586,2.1799964904785156,-6.0,4,-0.0564671872589374,-1.0121977316499038,89.80000305175781,2.419362248455663,90.3499984741211,1.2376220421883557,89.91999816894531,-0.0564671872589374
6865,2019-09-30,88.41999816894531,88.55999755859375,87.61000061035156,88.41000366210938,6588300.0,0.0005657510558945145,5.551854775059195,-0.005178500132427331,42.00495942888825,31.779216737236727,1.927751605191986,3.8843939637234257,5.811094707305301,-1.9911189403131715,17.60429333425445,0.9499969482421875,-3.3197575143384768,-3.212001419067377,-8.3798671082112,1.9558642700764466,-5.795934263639282,-0.6280685744954724,4.090095114150316,19.47111372760468,-10.875502288917897,2.5839328445719105,9,1.4350013732910156,4.4550018310546875,6.707502365112305,2.365001678466797,-6.529998779296875,0,-0.05451255139832256,1.6010380718586308,88.37000274658203,-1.0121977316499038,89.80000305175781,2.419362248455663,90.3499984741211,-0.05451255139832256
6866,2019-10-01,86.51000213623047,88.88999938964844,86.44999694824219,88.62999725341797,6719400.0,-0.021601403214976167,-1.1785682658837473,-212.11603053435115,33.258391777840885,32.23606616720338,3.5459484864342556,5.255792938597452,7.738113800961628,0.055530676866851536,17.93541670021176,2.44000244140625,-3.305367574053136,-4.608997726440435,-9.665102733557035,0.447107280676164,-7.137050229998735,-2.0809452228821357,5.412080026135868,1.276704883944036,-28.88947068276541,2.5280525035582966,10,2.764995574951172,5.784996032714844,8.617498397827148,4.3899993896484375,-3.5200042724609375,1,-0.027511326136192005,5.551854775059195,88.41999816894531,1.6010380718586308,88.37000274658203,-1.0121977316499038,89.80000305175781,-0.027511326136192005
6867,2019-10-02,84.31999969482422,86.01000213623047,84.16000366210938,85.94999694824219,9858200.0,-0.025315020082389728,1.1142747529176857,0.7688683998387746,23.23649197303442,31.595524934953744,5.246769202798163,6.86942889138993,9.94615489962598,2.362536415823371,19.53093086369839,2.3499984741210938,-3.0931456342468806,-6.20950012207031,-11.556334866867772,-0.8626653772728474,-8.88291749446904,-3.5360827496715785,6.83599053756474,2.2889282061748997,-25.629607206839026,2.6734173723987293,10,3.8000030517578125,6.8300018310546875,10.852500915527344,6.5800018310546875,-2.3700027465820312,2,-0.001541713162813818,-1.1785682658837473,86.51000213623047,5.551854775059195,88.41999816894531,1.6010380718586308,88.37000274658203,-0.001541713162813818
6868,2019-10-03,84.66999816894531,84.91000366210938,83.61000061035156,84.30000305175781,5989000.0,0.004150835808679254,2.058808745916059,-0.22699125192490416,28.042288682016675,31.564300216461035,4.2651716834176625,5.967715610885179,9.601225506739254,2.1605471085582906,21.628850371373748,1.3000030517578125,-3.09000866961685,-5.3150016784668,-10.72248764344019,0.0924842865065898,-8.018744660953487,-2.611258695980112,5.3666342121989175,15.844501820106046,-12.802576566354915,2.703742982486693,10,3.020000457763672,6.2050018310546875,10.50250244140625,6.230003356933594,-2.9000015258789062,3,-0.0012991686870250652,1.1142747529176857,84.31999969482422,-1.1785682658837473,86.51000213623047,5.551854775059195,88.41999816894531,-0.0012991686870250652
6869,2019-10-04,85.91999816894531,85.97000122070312,84.75,84.9000015258789,5869000.0,0.014763198618545248,1.1785682658837473,2.756784064665127,36.959744943672085,32.251584428158964,2.6424706823307673,4.157459885662931,8.360285637667005,1.061260110069398,23.602622902395463,1.3000030517578125,-3.043425100078011,-3.5740016937255916,-8.547127640016,1.3991242525648175,-6.060564666870789,-1.0874387205803941,2.959840493456241,43.74996387596451,11.322748027157232,2.4865629731452015,10,1.7700004577636719,4.9550018310546875,9.380002975463867,4.980003356933594,-3.4899978637695312,4,-0.03154095835923976,2.058808745916059,84.66999816894531,1.1142747529176857,84.31999969482422,-1.1785682658837473,86.51000213623047,-0.03154095835923976
6870,2019-10-07,85.8499984741211,86.16000366210938,85.48999786376953,85.70999908447266,4382900.0,-0.0008147078249067796,-1.3103575280839757,0.13725475529758477,29.85193555410143,32.19910969763964,2.1622922593170273,3.766061952569146,8.176624651131192,1.2719187525548534,24.71017033367212,0.6700057983398438,-3.0640360893905836,-3.228501129150388,-7.942003756174529,1.4850014978737534,-5.585252442662451,-0.8717498156383243,2.0812693389114543,42.42421177354564,9.868331676991296,2.356751313512069,10,1.5300025939941406,5.025001525878906,9.812501907348633,5.0500030517578125,-2.529998779296875,0,-0.0405357692416044,1.1785682658837473,85.91999816894531,2.058808745916059,84.66999816894531,1.1142747529176857,84.31999969482422,-0.0405357692416044
6871,2019-10-08,84.91000366210938,86.33000183105469,84.69000244140625,85.48999786376953,6100400.0,-0.01094926999090251,-2.215695660954575,-4.14283378746594,26.53217047495889,31.445798091630007,2.58916112138796,4.508776936460151,8.881945488083659,2.330331945872558,24.29501751216046,1.6399993896484375,-2.9961274660405053,-3.896496200561529,-8.918788195180255,1.125795794057197,-6.407642197870899,-1.385350203252159,2.2434360544405934,47.794208394574156,15.523896059441952,2.5111459973093635,10,2.4699974060058594,5.499996185302734,11.409996032714844,5.989997863769531,-0.970001220703125,1,-0.035567119799908786,-1.3103575280839757,85.8499984741211,1.1785682658837473,85.91999816894531,2.058808745916059,84.66999816894531,-0.035567119799908786
6872,2019-10-09,85.8499984741211,86.16999816894531,85.27999877929688,85.37000274658203,4427200.0,0.011070483705928558,-1.696952882970361,-0.827587114086897,28.42021614932193,31.113125416559903,1.054617193568518,3.3357763649841843,7.757526848350267,1.51526404034054,23.857429316308824,1.2599945068359375,-3.015403712587613,-2.7000011444091854,-7.7785870580851935,2.3785847692668227,-5.239294101247182,-0.16070818757118843,0.6656222033131627,82.35282567963289,53.64412064773772,2.539292956838003,10,1.1050033569335938,4.435001373291016,10.275001525878906,5.600002288818359,-1.470001220703125,2,-0.03331392732888272,-2.215695660954575,84.91000366210938,-1.3103575280839757,85.8499984741211,1.1785682658837473,85.91999816894531,-0.03331392732888272
6873,2019-10-10,85.95999908447266,86.06999969482422,85.37999725341797,85.91000366210938,3986000.0,0.0012813117333336788,4.1111927435078695,0.10415805703023175,32.658189544166916,31.218265392000163,0.38289452669827995,2.8937095198974276,7.523764503003605,1.5680243519054216,24.4658353827659,0.69000244140625,-2.9735289312314563,-2.2850006103515597,-7.2062688219591,2.6362676012559803,-4.7456347161553225,0.1756334954522032,-2.3499984741210938,77.43884851924562,46.31199771913849,2.460634105803769,10,0.29000091552734375,4.325000762939453,9.65999984741211,5.490001678466797,-1.75,3,-0.04664962981548948,-1.696952882970361,85.8499984741211,-2.215695660954575,84.91000366210938,-1.3103575280839757,85.8499984741211,-0.04664962981548948
6874,2019-10-11,86.36000061035156,87.25,86.26000213623047,87.0199966430664,5611000.0,0.004653344929492542,-1.3023394043700818,-13.201129253776896,30.668961896706648,29.958710110646656,-0.37125083546717974,2.286449185485978,6.979853597625464,1.3208707769040018,24.332618837051786,1.2900009155273438,-3.038069633457482,-1.6789989471435547,-6.55102312168988,3.193025227402771,-4.11501103441671,0.757013140129601,-2.700800018310545,65.23436568676537,34.66553325233948,2.436012087273161,10,-0.1100006103515625,3.6149978637695312,9.224998474121094,5.090000152587891,-2.3400039672851562,4,-0.05314965186249632,4.1111927435078695,85.95999908447266,-1.696952882970361,85.8499984741211,-2.215695660954575,84.91000366210938,-0.05314965186249632
6875,2019-10-14,86.62000274658203,87.68000030517578,86.4000015258789,86.5,4881000.0,0.0030106777951932617,-7.0,-0.18182343625371358,34.834554763085166,30.13383933122935,-1.0207794729877122,1.9035172415569974,6.571805142621656,1.2212510160260877,23.798989643249215,1.3199996948242188,-3.0348722392681253,-1.2789970397949162,-6.144846648385908,3.5868525687960755,-3.711921844090412,1.1539277645005797,-2.8171701782226535,64.54855130707698,30.788701663505705,2.432924804295497,10,-0.9750022888183594,3.1499977111816406,8.964996337890625,4.829998016357422,-2.9599990844726562,0,-0.04837222706705102,-1.3023394043700818,86.36000061035156,4.1111927435078695,85.95999908447266,-1.696952882970361,85.8499984741211,-0.04837222706705102
6876,2019-10-15,86.44999694824219,87.25,85.76000213623047,87.0,4695100.0,-0.0019626621213256756,1.8380829203784168,-4.5832538622925805,31.638389261937817,31.067383474440845,-0.9612681482183945,1.828614195143217,6.6470875500126,1.5656911942992338,23.88218234807799,1.4899978637695312,-2.9548192664606745,-1.2340026855468693,-5.947036006665016,3.4790306355712772,-3.5905193461059355,1.1225139750121969,-2.4145343156738193,48.749892711707616,15.51340692608155,2.3565166605590715,10,-0.8049964904785156,2.295001983642578,9.135002136230469,5.000003814697266,-2.8499984741210938,1,-0.03620586887113375,-7.0,86.62000274658203,-1.3023394043700818,86.36000061035156,4.1111927435078695,85.95999908447266,-0.03620586887113375
6877,2019-10-16,86.70999908447266,86.83000183105469,86.05000305175781,86.52999877929688,3698700.0,0.003007543613750885,2.7142286243664966,-0.3272714662227771,35.04353484153671,31.84529971438751,-0.9460874545095237,1.300568198981125,6.240560108321517,1.4875577227946337,23.969870890050288,0.779998779296875,-3.1281216949067954,-0.7615005493164091,-5.22948312308317,3.7064820244503522,-2.9954918361997898,1.4724907375669716,-2.455864191547846,57.82608984097709,22.634476221773248,2.2339912868833833,10,-0.5249977111816406,1.7550010681152344,7.010002136230469,4.755001068115234,-4.409996032714844,2,-0.03194552730150402,1.8380829203784168,86.44999694824219,-7.0,86.62000274658203,-1.3023394043700818,86.36000061035156,-0.03194552730150402
6878,2019-10-17,86.29000091552734,87.0199966430664,86.16000366210938,86.87999725341797,4359400.0,-0.004843710914310462,-1.0235346916793824,-3.277751875556309,38.841182393438054,32.05434831991706,-0.3041055896165119,1.3760593212092687,6.509999915123132,2.096013944224069,24.42066452503271,0.8599929809570312,-3.022741708200485,-0.9179988861083928,-4.973277578245259,3.1372798060284737,-2.945638232176833,1.1096404599600476,-1.830314097867472,27.604129413728156,-9.774439411506147,2.0276393460684363,10,-0.10499954223632812,2.174999237060547,7.430000305175781,5.229999542236328,-3.2700042724609375,3,-0.022134704390363247,2.7142286243664966,86.70999908447266,1.8380829203784168,86.44999694824219,-7.0,86.62000274658203,-0.022134704390363247
6879,2019-10-18,86.02999877929688,86.75,85.5199966430664,86.3499984741211,4631200.0,-0.0030131201004969244,1.1964291796377409,0.5423757306160452,37.46065217321691,32.89976127759656,-0.030015379558321342,1.38909571363655,6.579468584812929,2.5515816697976845,24.907375265133997,1.2300033569335938,-2.542469234227198,-0.9760009765625028,-4.8284278995872825,2.876425946462277,-2.9022144380748927,0.950212484949887,-1.3770931523860526,23.61116997979627,-15.370282490571004,1.9262134615123916,10,0.15500259399414062,1.8500022888183594,7.69000244140625,5.845001220703125,-2.279998779296875,4,-0.021155407656034964,-1.0235346916793824,86.29000091552734,2.7142286243664966,86.70999908447266,1.8380829203784168,86.44999694824219,-0.021155407656034964
6880,2019-10-21,85.3499984741211,86.23999786376953,85.08000183105469,86.0,4861200.0,-0.007904223117801812,1.0530953136498977,2.031256705528932,43.012028701220146,34.73085663607003,0.638775259362717,1.7276509013298664,7.0561380289218505,3.4109680635863526,25.438280404299174,1.1599960327148438,-2.198825740655053,-1.3830013275146484,-4.855510784095557,2.0895081290662603,-3.1192560558050957,0.3532534007757988,-0.5154671665143695,12.442252114785568,-30.015271484889375,1.7362547282904537,10,1.0300025939941406,2.5050010681152344,8.137502670288086,6.770000457763672,-0.7900009155273438,0,-0.015582915698094113,1.1964291796377409,86.02999877929688,-1.0235346916793824,86.29000091552734,2.7142286243664966,86.70999908447266,-0.015582915698094113
6881,2019-10-22,83.45999908447266,85.3499984741211,83.38999938964844,85.2300033569336,5767500.0,-0.022144105722761154,-1.0523511272308945,2.7230771036538846,44.62499618530273,36.53138775117901,2.571926749574402,3.276876004763409,8.76146304823368,5.472940846705427,26.59693292717255,1.9599990844726562,-2.128232480303936,-2.950000762939453,-6.375786107904901,0.4757845820259945,-4.662893435422177,-1.2371080904567293,4.220001220703125,1.9283677076699641,-43.72610220583755,1.7128926724827216,10,2.075000762939453,4.284999847412109,9.965002059936523,9.390003204345703,2.30999755859375,1,0.0023964124111035545,1.0530953136498977,85.3499984741211,1.1964291796377409,86.02999877929688,-1.0235346916793824,86.29000091552734,0.0023964124111035545
6882,2019-10-23,82.73999786376953,84.41000366210938,82.12999725341797,84.30999755859375,7136200.0,-0.008626901852399782,1.5762611045737267,0.8870033362356572,38.4707307535597,37.177225663333765,3.1339494726544928,3.5811294966505898,9.229166818360497,6.3599197944927965,27.761760520420957,2.2800064086914062,-1.985528929648666,-3.289501953124997,-6.559645834023627,-0.01935807222636754,-4.924573893574319,-1.6544300126756752,4.8542024230957,12.474451666453438,-35.42438017322015,1.6350719404493175,10,2.1650009155273438,4.375,10.685003280639648,10.560001373291016,2.69000244140625,2,0.010394012962963162,-1.0523511272308945,83.45999908447266,1.0530953136498977,85.3499984741211,1.1964291796377409,86.02999877929688,0.010394012962963162
6883,2019-10-24,83.18000030517578,83.52999877929688,82.66000366210938,82.80000305175781,4591100.0,0.005317892830148496,-1.6363646872507427,-0.24203651419213443,31.878333442661003,37.311600279550916,2.523507582338965,2.7613181627052654,8.59190478186791,6.05442449479726,29.314888890109682,0.8699951171875,-1.6857545718344227,-2.5184993743896484,-5.509977648750876,0.4729788999715794,-4.0142385115702695,-1.0227602372090274,4.195631860351554,22.72732527128096,-24.63482238407301,1.4957391371806161,10,1.7249984741210938,3.93499755859375,10.09000015258789,10.125,1.3899993896484375,3,-0.010579433159285667,1.5762611045737267,82.73999786376953,-1.0523511272308945,83.45999908447266,1.0530953136498977,85.3499984741211,-0.010579433159285667
6884,2019-10-25,83.37999725341797,83.56999969482422,82.62999725341797,83.20999908447266,5235300.0,0.002404387442996203,2.4181717297822165,0.44736683598690946,33.940179216305665,37.212225218797634,2.074498927043507,2.2854930601072,8.17324000347152,5.968470470689283,30.223522604473953,0.94000244140625,-1.4657941057207893,-2.069002151489258,-4.9527494535531815,0.8147451505746659,-3.5108758025212268,-0.6271285004572889,3.7858095156249902,30.413620787591007,-16.847214155664993,1.4418736510319636,10,1.3100013732910156,3.7250022888183594,9.787504196166992,9.925003051757812,1.44000244140625,4,-0.004317589616336992,-1.6363646872507427,83.18000030517578,1.5762611045737267,82.73999786376953,-1.0523511272308945,83.45999908447266,-0.004317589616336992
6885,2019-10-28,83.5999984741211,84.9800033569336,83.36000061035156,84.47000122070312,6653400.0,0.0026385371545945002,-1.400006781691693,-5.117718337671663,40.602557212176805,38.2082438799353,1.5433602532447566,1.776981475045062,7.70070345603547,5.8419565236336695,30.716988708674855,1.6200027465820312,-1.3482015148567825,-1.6080009460449247,-4.241043765313819,1.0250418732239694,-2.924522355679372,-0.29147953641047764,3.364375914296872,45.652194516315525,-1.4775080356738428,1.3165214096344464,10,0.9749984741210938,3.3499984741210938,9.055002212524414,9.970001220703125,1.8000030517578125,0,0.001794276658095173,2.4181717297822165,83.37999725341797,-1.6363646872507427,83.18000030517578,1.5762611045737267,82.73999786376953,0.001794276658095173
6886,2019-10-29,84.12999725341797,84.62999725341797,83.63999938964844,83.80999755859375,5699100.0,0.006339698432661356,-2.00001155975817,-0.3678145799900029,36.890260213017854,38.41343558787765,0.7260086812686808,1.1167951661161197,6.914607715515913,5.392231486439897,30.795694831823738,1.029998779296875,-1.2309147310809863,-0.9590019226074276,-3.559204354210948,1.6412005089960928,-2.2591031384091877,0.34109929319433263,2.64100204959999,70.17528831018642,26.365032947560437,1.300101215801763,10,0.44499969482421875,2.8199996948242188,8.40500259399414,9.865001678466797,0.31999969482421875,1,0.00511114131955237,-1.400006781691693,83.5999984741211,2.4181717297822165,83.37999725341797,-1.6363646872507427,83.18000030517578,0.00511114131955237
6887,2019-10-30,84.19000244140625,84.69999694824219,83.31999969482422,84.61000061035156,8731300.0,0.0007132436698831235,3.600061036087587,-1.3124955296473786,36.40559206170065,38.14281443990683,0.3027919330684341,1.1031085041551023,6.627127932601638,5.422445903205158,30.182346678693463,1.3799972534179688,-1.211417458768608,-0.8924968719482393,-3.5014285031651156,1.7164347592686369,-2.1969626875566775,0.41196894366019876,2.395356779627704,66.38302707616388,25.71838495401584,1.3044658156084354,10,0.24999618530273438,2.4499969482421875,8.34499740600586,10.09499740600586,2.1299972534179688,2,0.01876700505810991,-2.00001155975817,84.12999725341797,-1.400006781691693,83.5999984741211,2.4181717297822165,83.37999725341797,0.01876700505810991
6888,2019-10-31,84.55999755859375,87.22000122070312,83.27999877929688,86.70999908447266,14008800.0,0.004394763112698596,1.4858014098710226,5.119073569482289,36.11111111111111,37.99286543300619,-0.37818112919346447,0.7636000484513659,6.00702331843587,5.138712237154039,28.76301900024687,3.94000244140625,-1.1436358165279614,-0.5170017242431584,-3.130055436930732,2.0960519884444153,-1.8235285805869381,0.7895251321006214,-2.4300003051757812,42.04790058857653,4.305637934753207,1.3065268563437853,10,0.11500167846679688,2.0800018310546875,7.522500991821289,9.810001373291016,1.720001220703125,3,0.010288585285012308,3.600061036087587,84.19000244140625,-2.00001155975817,84.12999725341797,-1.400006781691693,83.5999984741211,0.010288585285012308
6889,2019-11-01,83.20999908447266,85.30999755859375,82.61000061035156,84.79000091552734,10658500.0,-0.01596497768564442,1.061070213856404,0.7348840510281932,27.47688003418611,36.26673780333574,0.5919870354847063,2.0028495316997237,7.080588091780783,6.559056166129892,28.065291193975213,2.6999969482421875,-1.192505278055208,-1.7315002441406193,-4.439813915137819,0.9768134268565802,-3.085657079639219,-0.37734340864201954,-0.9782017517089798,13.015149559282538,-20.45491740704983,1.354156835498599,11,1.4650001525878906,3.0050010681152344,8.85999870300293,11.15999984741211,2.8300018310546875,4,0.016344196915216047,1.4858014098710226,84.55999755859375,3.600061036087587,84.19000244140625,-2.00001155975817,84.12999725341797,0.016344196915216047
6890,2019-11-04,82.37000274658203,83.44000244140625,81.9000015258789,83.30000305175781,8271200.0,-0.010094896612580007,1.5454579847033676,0.5886071059518866,25.24274721235369,34.11315458411918,1.078201549482145,2.707585066500684,7.686396342261233,7.458521408873622,27.569096712048974,1.5400009155273438,-1.314465910615553,-2.397496795654291,-5.300227975196094,0.5052343838875117,-3.8488623854251927,-0.9461312058833897,4.849998474121094,8.834609918500279,-21.764838311076637,1.4513655897708992,11,2.1899986267089844,3.0249977111816406,9.084997177124023,11.384998321533203,4.219993591308594,0,0.02974380073507832,1.061070213856404,83.20999908447266,1.4858014098710226,84.55999755859375,3.600061036087587,84.19000244140625,0.02974380073507832
6891,2019-11-05,81.88999938964844,82.33999633789062,81.02999877929688,82.33999633789062,7054400.0,-0.00582740489168565,4.822250856193415,0.4838675275027277,21.513001084889197,32.22896239871134,1.466274540644605,3.1091441112499325,7.863777123431248,7.98159546200651,26.91438306039696,1.3400039672851562,-1.4334777173232283,-2.7264999389648494,-5.899625837305749,0.44662595937604976,-4.313062888135292,-1.139936989794407,5.223601837158199,13.893380794146937,-12.714237521198458,1.5865629491704465,11,2.2350006103515625,3.0699996948242188,9.475000381469727,11.775001525878906,6.319999694824219,1,0.042862402764581864,1.5454579847033676,82.37000274658203,1.061070213856404,83.20999908447266,1.4858014098710226,84.55999755859375,0.042862402764581864
6892,2019-11-06,82.98999786376953,83.37000274658203,82.0,82.08000183105469,6365300.0,0.013432635026495499,-1.5607535277046924,-2.0222271201383473,31.94746568859047,32.236643759370175,0.4531181334685499,1.8802995109904685,6.480916395681149,6.950981324696286,25.993092835863546,1.4800033569335938,-1.5732823829779932,-1.4835014343261719,-4.680258493088189,1.7132556244358454,-3.0818799637071805,0.11487709505483679,3.880259265136715,31.66394687281225,4.968301716366529,1.598378529381011,11,1.1350021362304688,1.3650016784667969,7.795000076293945,10.095001220703125,5.680000305175781,2,0.017592470442875374,4.822250856193415,81.88999938964844,1.5454579847033676,82.37000274658203,1.061070213856404,83.20999908447266,0.017592470442875374
6893,2019-11-07,81.94999694824219,83.29000091552734,81.83999633789062,83.05999755859375,7221400.0,-0.01253164167125942,-1.1804550095797528,-1.2197862083420667,29.435470846016955,31.736120607115865,1.4531040091039529,2.7452269000264096,7.188544878265688,8.056620116445714,25.049137356058516,1.4500045776367188,-1.6281178141725832,-2.323002243041998,-5.628367615909724,0.9823631298257283,-3.975684929475861,-0.6703195566081348,4.6866498466796855,21.495290451845673,-5.359581452761432,1.6526826864338622,11,2.1750030517578125,2.4050025939941406,7.685005187988281,9.990005493164062,6.8300018310546875,3,0.053325233792772764,-1.5607535277046924,82.98999786376953,4.822250856193415,81.88999938964844,1.5454579847033676,82.37000274658203,0.053325233792772764
6894,2019-11-08,81.7699966430664,82.63999938964844,81.44999694824219,82.19000244140625,7054800.0,-0.0021964650625851956,-1.2452766361732297,0.3783833940477009,30.99786344515016,30.668932410779576,1.5429682736255899,2.7022710957717067,7.00691852991892,8.287667220916106,24.937198913218552,1.19000244140625,-1.5690797176459057,-2.2735023498535156,-5.606017795893052,1.0590130961860211,-3.939760072873284,-0.6072446268337472,4.642384231230466,30.705258892504844,1.9435423590598333,1.6662577230197684,11,2.3550033569335938,2.585002899169922,7.512502670288086,9.895004272460938,6.3600006103515625,4,0.05515473060268117,-1.1804550095797528,81.94999694824219,-1.5607535277046924,82.98999786376953,4.822250856193415,81.88999938964844,0.05515473060268117
6895,2019-11-11,82.43000030517578,82.52999877929688,81.37000274658203,81.75,5828200.0,0.008071464952974727,1.6363628482005843,-1.6190259940782183,43.711853038715205,31.426887169190387,0.7817571339587772,1.8048011940184665,6.022252766666483,7.669015315547014,25.115101981427596,1.1599960327148438,-1.4745455641336918,-1.403998565673831,-4.577543208190008,1.7695460768423459,-2.9907708869319265,0.18277375558426456,3.7670852853210874,59.829023602176655,26.52992297607988,1.5867723212580913,11,1.6949996948242188,1.9249992370605469,6.852499008178711,9.235000610351562,5.55999755859375,0,0.043794742168949075,-1.2452766361732297,81.7699966430664,-1.1804550095797528,81.94999694824219,-1.5607535277046924,82.98999786376953,0.043794742168949075
6896,2019-11-12,83.31999969482422,83.9800033569336,82.61000061035156,82.69000244140625,8551400.0,0.010797032468196521,-2.4683573642886807,0.9264661333572687,53.468910219554985,33.32281140895198,-0.26286672590896387,0.7044022155907186,4.804469383405291,6.83985426011705,24.694286056623884,1.5500030517578125,-1.3877337256048605,-0.35749931335449503,-3.287201531468966,2.572202904759976,-1.8223504224117306,1.1073517957027406,2.670402423224644,74.71250928096627,37.17730060044724,1.464851109057234,11,0.8050003051757812,1.0349998474121094,5.807500839233398,8.345001220703125,5.1999969482421875,1,0.03924623925880222,1.6363628482005843,82.43000030517578,-1.2452766361732297,81.7699966430664,-1.1804550095797528,81.94999694824219,0.03924623925880222
6897,2019-11-13,83.94000244140625,84.29000091552734,83.19999694824219,83.29000091552734,7407900.0,0.00744122358200805,-1.6264856467906352,1.0317529518619437,54.44966074212382,35.360428034620064,-1.0304211154235219,-0.14099065546076872,3.8784058334436224,6.2876271623096045,24.184728496921693,1.0900039672851562,-1.3730855650086085,0.40100326538086506,-2.1643198980933107,2.966326428855041,-0.8816583163562228,1.683664847117953,1.8519835430925298,88.01374336999974,46.59759656110943,1.2826615817370877,11,-0.7700042724609375,0.4149971008300781,4.954998016357422,7.724998474121094,4.519996643066406,2,0.05086962733944467,-2.4683573642886807,83.31999969482422,1.6363628482005843,82.43000030517578,-1.2452766361732297,81.7699966430664,0.05086962733944467
6898,2019-11-14,84.37999725341797,84.5199966430664,83.80000305175781,84.0999984741211,5285100.0,0.005241777450731622,1.57141689373297,0.4307663415378476,55.694761611801056,38.495748209910616,-1.6747521955420268,-0.7709415327906868,3.148883640441312,5.90907435434255,23.735355049002322,0.7199935913085938,-1.364126398636202,0.9364982604980412,-1.3214027409210019,3.1943992619170842,-0.19245224021148033,2.0654487612075627,1.2215092428727417,95.55556632015424,50.56872196478021,1.1289505007095186,11,-1.6049995422363281,-0.024997711181640625,4.24000358581543,6.8950042724609375,3.850006103515625,3,0.050841444123815416,-1.6264856467906352,83.94000244140625,-2.4683573642886807,83.31999969482422,1.6363628482005843,82.43000030517578,0.050841444123815416
6899,2019-11-15,84.20999908447266,84.94000244140625,83.56999969482422,84.68000030517578,7533000.0,-0.0020146737909312318,1.7676669595104884,-1.67858310626703,53.493705090984726,41.63474352975851,-1.5064007396688055,-0.7845063024151671,3.0156067717826858,6.154041230877141,23.007494150022584,1.3700027465820312,-1.3649553532465717,0.8575000762939453,-1.086341845422595,2.8013419980104857,-0.11442088456432487,1.8294210371522155,1.2086471031383041,79.55172494854966,33.21772669225008,0.9719209608582674,11,-1.2249984741210938,0.14500045776367188,4.057500839233398,6.7350006103515625,4.30999755859375,4,0.054269086147833434,1.57141689373297,84.37999725341797,-1.6264856467906352,83.94000244140625,-2.4683573642886807,83.31999969482422,0.054269086147833434
6900,2019-11-18,84.0199966430664,84.11000061035156,83.25,83.91999816894531,6432200.0,-0.0022562931180614143,5.142720906787281,-0.212762158301409,49.34445400265893,44.727127187288474,-1.1820368145945963,-0.7370416449304855,2.944809184725841,6.4157945304284425,21.98093740224774,0.9599990844726562,-1.4039106118098488,0.7339977264404354,-1.002003756797322,2.4699992096781926,-0.13400301517845037,1.6019984680593211,1.223103648211989,60.514803633291635,16.486195731783667,0.868000741618881,11,-0.8649940490722656,0.3350028991699219,4.092502593994141,6.855003356933594,4.060005187988281,0,0.04891693376056239,1.7676669595104884,84.20999908447266,1.57141689373297,84.37999725341797,-1.6264856467906352,83.94000244140625,0.04891693376056239
6901,2019-11-19,83.66000366210938,84.27999877929688,83.56999969482422,84.05999755859375,6008400.0,-0.004284610751489892,-1.4482649759280208,-4.0,46.950520362348485,46.39413326215048,-0.6085615864269016,-0.380821469115574,3.1572685023424896,6.8418622584172795,20.2391654926483,0.7099990844726562,-1.2531807276693456,0.3640045166015682,-1.3785093275628526,2.106518360765989,-0.5072524054806422,1.2352614386837786,1.4145725686897634,26.437084001999423,-14.153961206206972,0.8712569220822133,11,-0.5050010681152344,0.4799957275390625,4.047496795654297,7.214996337890625,4.469993591308594,1,0.05175704054650021,5.142720906787281,84.0199966430664,1.7676669595104884,84.20999908447266,1.57141689373297,84.37999725341797,0.05175704054650021
6902,2019-11-20,83.5999984741211,84.48999786376953,82.9800033569336,83.54000091552734,6248700.0,-0.000717250601979802,-1.5593286091139502,-0.14999618524452582,44.27207995753757,48.04264538565276,-0.5061558755280089,-0.2667606703286225,3.0456908892189176,6.9567677035073245,18.03455521923319,1.5099945068359375,-0.988817485514474,0.26099929809569744,-1.4661207248728516,1.9881193210642465,-0.6025607133885842,1.124559309579979,1.3127946586179604,31.63241871382361,-8.411884983403432,0.8635600114842757,11,-0.4449958801269531,0.5250015258789062,3.595001220703125,7.275001525878906,3.8400039672851562,2,0.058851653812748816,-1.4482649759280208,83.66000366210938,5.142720906787281,84.0199966430664,1.7676669595104884,84.20999908447266,0.058851653812748816
6903,2019-11-21,82.30000305175781,84.04000091552734,81.76000213623047,83.75,8300500.0,-0.01555018476185388,1.2463055668305296,-24.1675991861648,44.53783513718724,49.547086684768004,0.9484486029749633,1.016019100008478,4.120643016558233,8.289332883108585,15.968736833740177,2.279998779296875,-0.6563295731271808,-0.9949962615966825,-2.782938008102704,0.7929454849093389,-1.8889671348496933,-0.10102538834367181,2.457478306843555,16.98115923600498,-25.388200350203807,0.8939708732530074,11,0.8549995422363281,1.8249969482421875,5.024997711181641,8.574996948242188,5.6199951171875,3,0.07484806566581614,-1.5593286091139502,83.5999984741211,-1.4482649759280208,83.66000366210938,5.142720906787281,84.0199966430664,0.07484806566581614
6904,2019-11-22,83.0199966430664,83.38999938964844,82.66000366210938,82.69000244140625,6080400.0,0.008748402972182046,-2.7436469276365982,-0.22758268702579268,53.95855403772884,50.68560901799174,0.4742910554107169,0.2821376566649718,3.230268341833124,7.570021351659449,13.825019981840303,1.089996337890625,-0.46923257673830676,-0.25700263977050497,-2.0485862567593216,1.5345809772183117,-1.1527944482649133,0.6387891687239033,1.5883854123627827,46.15371716979761,-0.4386612710084492,0.8957918084944093,11,0.3300056457519531,1.1050033569335938,4.305004119873047,7.855003356933594,6.3300018310546875,4,0.06275604582672933,1.2463055668305296,82.30000305175781,-1.5593286091139502,83.5999984741211,-1.4482649759280208,83.66000366210938,0.06275604582672933
6905,2019-11-25,83.75,84.0,82.93000030517578,83.16000366210938,5450400.0,0.008793102703583022,-1.038088733233546,1.7878991052643747,60.992922511967166,51.52161038381532,-0.05451186248636475,-0.4596165476814349,2.3690260790366864,6.844951912899731,12.534582449217819,1.0699996948242188,-0.12248022758414834,0.4655006408691378,-1.333018779281275,2.2640200610195507,-0.43375906920606155,1.3647603509443371,0.7152467243839027,72.89380872267527,21.24960433021542,0.8992597100752044,11,-0.3999977111816406,0.375,3.282501220703125,7.125,5.0800018310546875,0,0.05695518379780773,-2.7436469276365982,83.0199966430664,1.2463055668305296,82.30000305175781,-1.5593286091139502,83.5999984741211,0.05695518379780773
6906,2019-11-26,84.55999755859375,84.6500015258789,84.0,84.12999725341797,7651500.0,0.009671612639925442,1.1311237571133763,0.7288186003206952,59.6083323917199,52.094796122659325,-0.7488698196757326,-1.3025291695531394,1.39161950094865,6.050236936568723,11.013958424353016,0.9000015258789062,0.25281614148066467,1.2539981842041072,-0.5966049295255402,3.1046012979337547,0.3286966273392835,2.179299741068931,-3.529998779296875,96.88567521475827,40.94962710251393,0.9253015568648235,11,-1.2099952697753906,-0.43499755859375,2.5575027465820312,6.31500244140625,3.5699996948242188,1,0.04162729865291026,-1.038088733233546,83.75,-2.7436469276365982,83.0199966430664,1.2463055668305296,82.30000305175781,0.04162729865291026
6907,2019-11-27,85.7699966430664,85.80999755859375,84.41999816894531,84.8499984741211,7502400.0,0.014309355716740857,1.779998779296875,2.1395291070066182,72.9017078340449,54.00667903624197,-1.8684756101268079,-2.517145238271965,0.018050146814957202,4.866064758413131,9.442991037810017,1.3899993896484375,0.47592705915154454,2.384997558593753,0.26082695957320823,4.5091681576142975,1.3229122590834805,3.447082858104025,-4.667597808837897,99.01232195704553,37.12027671172568,1.0620852995102716,11,-1.9849967956542969,-1.6449966430664062,0.8700027465820312,4.995002746582031,2.0900039672851562,2,0.02751545648500775,1.1311237571133763,84.55999755859375,-1.038088733233546,83.75,-2.7436469276365982,83.0199966430664,0.02751545648500775
6908,2019-11-29,85.43000030517578,86.7300033569336,85.25,85.91000366210938,3857000.0,-0.003964047466452958,-2.5238008737431996,-0.5217438176902791,71.52947195519293,56.0106531322651,-1.5241540905013125,-2.2225814839935367,0.16781025980175457,5.211811016781326,9.727782564578579,1.4800033569335938,0.5409641497503515,2.0015010833740234,-0.2554666926624378,4.258468859410485,0.8730171953557999,3.129984971392247,-4.139297521972665,68.05889068220289,2.130141206570201,1.1284838880182282,11,-1.18499755859375,-1.3050003051757812,0.5799980163574219,4.704998016357422,3.4499969482421875,4,0.0235280595698264,1.779998779296875,85.7699966430664,1.1311237571133763,84.55999755859375,-1.038088733233546,83.75,0.0235280595698264
6909,2019-12-02,84.56999969482422,85.7699966430664,83.81999969482422,85.37999725341797,6425800.0,-0.010066728400789482,1.4528319993858083,1.6874831121354208,62.29887295189788,57.450033015513874,-0.6791354633358964,-1.323316033000367,0.8716935377351831,6.06160168874321,9.356332589985552,1.9499969482421875,0.5335252271258071,1.07350044250488,-1.2370630686990296,3.3840639537087895,-0.08178131309706771,2.2287821981068277,-2.952938877197269,43.157844015146345,-22.569964206052724,1.155281755601952,12,-0.3249969482421875,-0.44499969482421875,1.4399986267089844,5.564998626708984,5.959999084472656,0,0.03961213771088756,-2.5238008737431996,85.43000030517578,1.779998779296875,85.7699966430664,1.1311237571133763,84.55999755859375,0.03961213771088756
6910,2019-12-03,84.81999969482422,85.0,83.81999969482422,84.02999877929688,6049800.0,0.0029561310263939156,1.0521717208574102,-0.9753127119282646,59.305231352904755,58.82277868113124,-0.8981736000276328,-1.4549535734931567,0.44140643321151174,5.791564879468652,8.621812723931754,1.1800003051757812,0.48366541471627045,1.2010005950927791,-1.1178638072550342,3.5198649974405924,0.041568393918879565,2.3604327962666787,-2.896162324838869,34.36421792250013,-28.97843629590715,1.1594322011739036,12,-0.5749969482421875,-0.6949996948242188,1.0774993896484375,5.314998626708984,5.340003967285156,1,0.053407201079880506,1.4528319993858083,84.56999969482422,-2.5238008737431996,85.43000030517578,1.779998779296875,85.7699966430664,0.053407201079880506
6911,2019-12-04,85.4000015258789,85.54000091552734,84.69999694824219,85.12999725341797,5940300.0,0.0068380315154619176,2.054542932445554,0.34177716399316255,59.10225980907443,60.470576442413105,-1.347057998282395,-1.8535442158572835,-0.28716822985876433,5.1884682037710945,7.564869763516607,0.8400039672851562,0.48425988441672985,1.6055023193359403,-0.6936005467915436,3.9046051854634243,0.4559508862722055,2.755053752399675,-3.1877941966766628,54.295527240312516,-5.681586647474639,1.149551433063741,12,-1.154998779296875,-1.2750015258789062,0.36249542236328125,4.734996795654297,5.680000305175781,2,0.04016393728208989,1.0521717208574102,84.81999969482422,1.4528319993858083,84.56999969482422,-2.5238008737431996,85.43000030517578,0.04016393728208989
6912,2019-12-05,84.44999694824219,85.4800033569336,84.31999969482422,85.44000244140625,5170800.0,-0.011124175183402474,1.168216302549769,-3.6666289912404633,50.410315166769074,61.12307422347776,-0.29480304420410164,-0.8311662689045818,0.4862988137110449,6.110896644201489,7.023160226264401,1.160003662109375,0.5230560396357333,0.5824977874755888,-1.7017169899840923,2.86671256493527,-0.5596096012542517,1.7246051762054293,-1.9667218573760579,21.64936290703162,-32.42994449589594,1.142107388729839,12,0.24500656127929688,-0.3249969482421875,1.3125,5.685001373291016,6.5400009155273295,3,0.043576085709407186,2.054542932445554,85.4000015258789,1.0521717208574102,84.81999969482422,1.4528319993858083,84.56999969482422,0.043576085709407186
6913,2019-12-06,86.31999969482422,86.52999877929688,85.02999877929688,85.02999877929688,8499800.0,0.022143313370728945,-1.3255797448590336,-1.303023997780552,60.312812764288154,61.82910297087324,-1.7149462125765353,-2.4843679168882886,-1.5244209841355882,4.221197390720505,6.594209897608212,2.0800018310546875,0.6683308779655306,2.2340003967285185,-0.11308623610823076,4.581087029565268,1.0604570803101439,3.407543713146893,-3.5819209079940464,92.2509536746386,39.68380325252768,1.1735433164183764,12,-1.4899978637695312,-2.1949996948242188,-0.7800006866455078,3.8149986267089844,5.220001220703125,4,0.01784060381107344,1.168216302549769,84.44999694824219,2.054542932445554,85.4000015258789,1.0521717208574102,84.81999969482422,0.01784060381107344
6914,2019-12-09,86.27999877929688,86.62999725341797,85.95999908447266,86.30999755859375,7164700.0,-0.0004634026374972233,1.0,-0.023254851167769677,61.21033450524332,61.85325985901503,-1.3006616473541754,-2.2020659582725415,-1.5824029777621718,4.221110297245332,5.970247874722015,0.6699981689453125,0.8594876693881304,1.9684993743896513,-0.30721376342302165,4.244212512202324,0.8306428054833219,3.1063559432959806,-3.302404518260502,87.54452746584418,34.49629343251786,1.1378565689063336,12,-1.0049972534179688,-2.3999977111816406,-0.6224994659423828,3.854999542236328,6.3000030517578125,0,0.03013442873094907,-1.3255797448590336,86.31999969482422,1.168216302549769,84.44999694824219,2.054542932445554,85.4000015258789,0.03013442873094907
6915,2019-12-10,86.04000091552734,87.47000122070312,85.91000366210938,86.5,7944800.0,-0.0027816164483664974,-3.33336512276017,15.333926754832147,61.947778474841,62.11319831269516,-0.7841254177921542,-1.7684166150971237,-1.4468087631027373,4.4383781244965945,5.437796798821558,1.55999755859375,1.1635883267047546,1.548001480102542,-0.6713254565704574,3.767328416775541,0.43833801176603515,2.6576649484390487,-2.8372621087371357,54.603186905543296,-1.7363607149282103,1.1096634683365032,12,-0.3950004577636719,-1.7900009155273438,-0.595001220703125,4.094997406005859,7.580001831054702,1,0.05218500483487598,1.0,86.27999877929688,-1.3255797448590336,86.31999969482422,1.168216302549769,84.44999694824219,0.05218500483487598
6916,2019-12-11,86.58999633789062,86.87000274658203,85.8499984741211,86.26000213623047,4921900.0,0.006392322367630543,1.292126355492692,-0.7173801270462574,64.30622449717129,61.15814460859809,-1.1352688177324808,-2.1722432452452267,-2.0353951153916228,3.858720548101644,5.813218136465103,1.0200042724609375,1.3588322098545973,1.9344970703125028,-0.4000972686074533,4.269091409232459,0.7671999008525177,3.101794239772488,-3.0458765379873824,72.06335058625208,12.07808556938403,1.1672971694599799,12,-0.9449958801269531,-2.339996337890625,-1.6124954223632812,3.430004119873047,5.94000244140625,2,0.041228865633483824,-3.33336512276017,86.04000091552734,1.0,86.27999877929688,-1.3255797448590336,86.31999969482422,0.041228865633483824
6917,2019-12-12,88.20999908447266,88.88999938964844,87.54000091552734,88.0,10282100.0,0.018708890346414542,-1.3893836379472153,0.6363720435576723,77.43731603908915,61.814571729031,-2.6516030726536286,-3.6427100520589306,-3.6053587539096554,2.2311080998655513,6.750691468173479,2.3000030517578125,1.4875052755595846,3.3409999847412166,0.5462695814659639,6.135730388016469,1.9436347831035903,4.738365186378843,-4.351808770905421,82.3834145685835,16.257884578212213,1.397365201637627,12,-1.8549995422363281,-3.079998016357422,-3.667499542236328,1.375,4.319999694824219,3,0.03253602512605891,1.292126355492692,86.58999633789062,-3.33336512276017,86.04000091552734,1.0,86.27999877929688,0.03253602512605891
6918,2019-12-13,88.66999816894531,88.79000091552734,87.58000183105469,88.0199966430664,6714100.0,0.005214817925937698,1.7190776220479191,3.095258855585831,76.87916449798811,63.43460412304103,-2.909657643800415,-3.9682903568874366,-4.020225025950467,1.7574746558517518,7.880891395258874,1.2099990844726562,1.605513906975716,3.586499023437497,0.3294992301529902,6.843498816722004,1.9579991267952437,5.214998920079751,-4.308626947769952,92.76311991948984,23.11527741022597,1.628499896642255,12,-2.3149986267089844,-3.539997100830078,-4.429998397827148,0.9150009155273438,5.0800018310546875,4,0.026164427007248303,-1.3893836379472153,88.20999908447266,1.292126355492692,86.58999633789062,-3.33336512276017,86.04000091552734,0.026164427007248303
6919,2019-12-16,88.77999877929688,89.30000305175781,88.43000030517578,89.13999938964844,6705600.0,0.0012405617753816767,1.5588017502524403,-0.553845792692231,75.42972239493575,65.22621423882225,-2.636973503661821,-3.9193085102911596,-4.1231814677185525,1.6290717271159139,9.031827419209943,0.8700027465820312,1.5076676426547806,3.4679996490478544,-0.15197675911466035,7.087976057210369,1.6580114449666041,5.277987853129105,-3.9657647412741994,84.92743239149135,15.042037512011348,1.809988204081255,12,-1.9699974060058594,-3.444995880126953,-4.539999008178711,0.8050003051757812,3.25,0,0.031088107391076925,1.7190776220479191,88.66999816894531,-1.3893836379472153,88.20999908447266,1.292126355492692,86.58999633789062,0.031088107391076925
6920,2019-12-17,88.12999725341797,88.97000122070312,87.47000122070312,88.87000274658203,7296900.0,-0.0073214860871397835,2.1914810726576195,2.055567329292587,68.34531584349475,66.25322046486895,-1.6405986860482074,-3.1047928360708283,-3.471286967641646,2.126891508218506,10.14476805521703,1.5,1.4342797484777918,2.6124980926513643,-1.1619959877393171,6.386992173042046,0.7252510524560165,4.499745132846712,-2.7774709337470824,66.08683345164408,-0.36737764437728515,1.887247040195343,12,-1.3199958801269531,-2.794994354248047,-3.8899974822998047,1.4550018310546875,0.600006103515625,1,0.050493642531733274,1.5588017502524403,88.77999877929688,1.7190776220479191,88.66999816894531,-1.3893836379472153,88.20999908447266,0.050493642531733274
6921,2019-12-18,87.98999786376953,88.8499984741211,87.81999969482422,88.38999938964844,5859200.0,-0.0015885554749975883,-1.7837885208210902,0.5405385900158772,62.817553590747465,67.63180251197765,-1.2232053706928951,-2.765560247638632,-3.300678901324119,2.129754339793351,11.237861752722477,1.029998779296875,1.528761308653202,2.2559989929199276,-1.5663134579757951,6.07831144381565,0.3448427674720591,4.167155218367796,-2.16377433624821,28.41508867598869,-32.51950956803106,1.9111562254478631,12,-0.8249969482421875,-2.4599952697753906,-3.749998092651367,1.595001220703125,0.6100006103515625,2,0.06398460074438428,2.1914810726576195,88.12999725341797,1.5588017502524403,88.77999877929688,1.7190776220479191,88.66999816894531,0.06398460074438428
6922,2019-12-19,88.5199966430664,88.58999633789062,87.58000183105469,87.83000183105469,6022100.0,0.006023398024369131,1.4337387051999744,-1.7249804497510919,67.45759438890747,68.42566713693536,-1.2462134666809987,-3.065221651950779,-3.823582765807828,1.4861835978311149,12.119900627749477,1.0099945068359375,1.6779578358611502,2.5399978637695284,-1.3369339409531165,6.416929668492173,0.6015319614081989,4.478463766130858,-2.2769195726367,57.376741626435205,-2.5469367639654337,1.938465902361323,12,-0.9449958801269531,-2.9899940490722656,-4.279996871948242,1.06500244140625,-1.7999954223632812,3,0.045300522913480856,-1.7837885208210902,87.98999786376953,2.1914810726576195,88.12999725341797,1.5588017502524403,88.77999877929688,0.045300522913480856
6923,2019-12-20,88.45999908447266,89.0,87.88999938964844,88.79000091552734,14271500.0,-0.0006777853690581592,1.9600016276041667,-0.47826711927376464,74.16147773260167,69.86468305108629,-0.9507111651873714,-2.6562582775148087,-3.760587378497135,1.4624029027645804,12.38975705997016,1.1100006103515625,1.8055692145623539,2.1720005035400334,-1.443932263666369,5.787933270746436,0.3640341199368322,3.9799668871432345,-1.8500908962835751,54.098189792464005,-7.618002338020645,1.8079663836032018,12,-0.8849983215332031,-2.9299964904785156,-4.697500228881836,0.6599998474121094,-2.6200027465820312,4,0.0460094928436261,1.4337387051999744,88.5199966430664,-1.7837885208210902,87.98999786376953,2.1914810726576195,88.12999725341797,0.0460094928436261
6924,2019-12-23,88.2300033569336,88.8499984741211,88.18000030517578,88.62000274658203,4349700.0,-0.002599996946862193,-1.7346557468937813,1.181809774818514,71.232902742782,70.89636352530195,-0.4637908140524871,-2.124872263750916,-3.5430998015864077,1.5954151795488656,12.674196869109439,0.6699981689453125,2.1112484162835443,1.68150444030762,-1.6852195280794433,5.048228408694683,-0.0018575438859187443,3.364866424501159,-1.2972837851162637,49.673381868953825,-14.862252522484297,1.683361984193533,12,-0.6550025939941406,-2.700000762939453,-4.665004730224609,0.7649955749511719,-3.4000015258789062,0,0.06256371339730449,1.9600016276041667,88.45999908447266,1.4337387051999744,88.5199966430664,-1.7837885208210902,87.98999786376953,0.06256371339730449
6925,2019-12-24,88.5199966430664,88.5999984741211,88.0,88.19999694824219,1847800.0,0.003286787658384638,1.4999761583088294,-0.8205133221174538,70.15503264675267,71.54623109747766,-0.4078962186949582,-2.149386776600565,-3.8508713103495325,1.2070643370276457,13.37055272921992,0.5999984741210938,2.1812742960008507,1.7329978942871094,-1.470881580645269,4.936877369219488,0.13105815682092725,3.3349376317532915,-1.303203053656219,66.1969031065645,0.3508464327742189,1.6019397374661866,12,-0.1349945068359375,-2.9899940490722656,-4.849996566772461,0.4750022888183594,-2.5099945068359375,1,0.03965208166900003,-1.7346557468937813,88.2300033569336,1.9600016276041667,88.45999908447266,1.4337387051999744,88.5199966430664,0.03965208166900003
6926,2019-12-26,88.08000183105469,88.76000213623047,87.79000091552734,88.7300033569336,4177700.0,-0.00497056968704912,1.7324013281610986,-2.031256705528932,75.1038360235024,71.28695554019023,0.2969057149023655,-1.5095565960631347,-3.4286534140505864,1.5740451209700694,14.495816721767621,0.970001220703125,2.248021660010039,1.1170028686523494,-1.9558257165875403,4.189831453892239,-0.41941142396758835,2.653417161272287,-0.613223106162792,35.2113130097463,-34.7288972449691,1.5364142926199442,12,0.30500030517578125,-2.549999237060547,-4.325000762939453,0.6049957275390625,0.29999542236328125,3,0.007379672029590445,1.4999761583088294,88.5199966430664,-1.7346557468937813,88.2300033569336,1.9600016276041667,88.45999908447266,0.007379672029590445
6927,2019-12-27,88.12999725341797,88.45999908447266,87.69000244140625,88.11000061035156,4129300.0,0.000567613775249276,1.2646949926511013,-0.030763994037348735,66.72834143754865,70.15908631125252,0.2619113930919923,-1.4479167773825736,-3.504593250796532,1.4243990244866893,15.145384042049997,0.7699966430664062,2.342197140663899,1.0489982604980526,-2.0121662590931635,4.110162780089269,-0.48158399929755547,2.5795805202936606,-0.44323160930215977,33.58745282579322,-32.14548400115801,1.5305822597956058,12,0.2550048828125,-2.599994659423828,-4.48249626159668,0.3500022888183594,-0.5699996948242188,4,0.005333044767397821,1.7324013281610986,88.08000183105469,1.4999761583088294,88.5199966430664,-1.7346557468937813,88.2300033569336,0.005333044767397821
6928,2019-12-30,87.44000244140625,88.19999694824219,87.05999755859375,88.01000213623047,4655600.0,-0.007829284392550706,1.4000256993021034,-28.50476917207173,59.57103936587552,68.39701041913472,0.8482896724044764,-0.6320207515275627,-2.835555702957052,2.0116351827640386,15.095831982775698,1.1399993896484375,2.3546483983871838,0.25850334167481037,-2.704853233339378,3.2218599166889987,-1.2231749458322838,1.7401816291819046,1.8600006103515625,21.229312204041445,-40.02017852258666,1.4816782875070926,12,0.589996337890625,-1.9099998474121094,-3.8000011444091797,0.014995574951171875,-1.2900009155273438,0,-0.008234231479872123,1.2646949926511013,88.12999725341797,1.7324013281610986,88.08000183105469,1.4999761583088294,88.5199966430664,-0.008234231479872123
6929,2019-12-31,87.91999816894531,87.98999786376953,87.30999755859375,87.44000244140625,4115600.0,0.005489429484642372,1.1935666469777515,-0.8420982184684986,64.92069624062518,68.01649712992699,0.2609115015769703,-0.8940112225479879,-3.3229812674123025,1.4138632940151297,16.0012186096397,0.6800003051757812,2.075972609674821,0.5709991455078125,-2.138685926513702,3.280684217529327,-0.7838433905029518,1.9258416815185768,1.3352047729492256,50.58813497708944,-11.026929899415975,1.3548425360107592,12,0.1100006103515625,-1.9399948120117188,-4.279996871948242,-0.7449989318847656,-1.5,1,-0.023657892110709566,1.4000256993021034,87.44000244140625,1.2646949926511013,88.12999725341797,1.7324013281610986,88.08000183105469,-0.023657892110709566
6930,2020-01-02,89.3499984741211,89.3499984741211,88.05000305175781,88.12000274658203,6473800.0,0.01626478997904357,1.1138210373531492,2.562513907874241,69.2201514621828,68.72789689341981,-1.0927463110592441,-2.073546304646598,-4.722026071976828,-0.1272725939976027,17.286377371795947,1.4300003051757812,1.8021734654056445,1.7744995117187443,-0.7989881648046833,4.347987188242172,0.4877556734570305,3.061243349980458,-2.2900009155273438,100.0,38.066335424556094,1.2867438382617125,1,-1.1450004577636719,-3.2099990844726562,-5.612497329711914,-2.174999237060547,-1.8199996948242188,3,-0.05058754023790557,1.1935666469777515,87.91999816894531,1.4000256993021034,87.44000244140625,1.2646949926511013,88.12999725341797,-0.05058754023790557
6931,2020-01-03,88.83000183105469,89.0999984741211,88.0999984741211,88.66000366210938,4874100.0,-0.00581977226577135,1.8169353105523318,0.13821037353149151,55.09873725237259,67.35469054491594,-0.4928978943585349,-1.352764057619467,-4.115548448157881,0.29963076771161923,18.31145465909257,1.25,1.534012935489983,1.0830028533935518,-1.3323527441486078,3.4983584509357115,-0.1246749453775351,2.290680652164639,-1.7242042541503935,77.29273208842098,17.204499903092568,1.2076777987710798,1,-0.6250038146972656,-2.2450027465820312,-5.092500686645508,-2.240001678466797,-1.3199996948242188,4,-0.03174602765614665,1.1138210373531492,89.3499984741211,1.1935666469777515,87.91999816894531,1.4000256993021034,87.44000244140625,-0.03174602765614665
6932,2020-01-06,88.12999725341797,88.41000366210938,87.47000122070312,88.11000061035156,5409800.0,-0.007880272016295264,2.241334859187351,0.11762857912216139,45.727820022671004,64.19539524381253,0.16312144901564807,-0.38254031383871734,-3.312202611093369,0.874063076668449,19.435473502472345,1.3600006103515625,1.3788113283151944,0.19899826049804403,-1.6540545738202752,2.0520510948163633,-0.7275281566611085,1.1255246776571965,-0.9793156585693339,46.72485882294148,-8.8489289562891,0.9265264171591561,1,0.07500076293945312,-1.5449981689453125,-4.392496109008789,-1.5649986267089844,0.44000244140625,0,0.0028367185724642585,1.8169353105523318,88.83000183105469,1.1138210373531492,89.3499984741211,1.1935666469777515,87.91999816894531,0.0028367185724642585
6933,2020-01-07,87.86000061035156,88.02999877929688,87.12999725341797,87.95999908447266,6514700.0,-0.003063617967557941,6.500079473567092,-5.0007630675314765,42.901210584193414,61.04742944841379,0.3789036469469096,0.00921745278031949,-2.9540561842661077,1.0429464089710336,19.8800435406008,1.0,1.3074593432357204,-0.14799842834472088,-1.8401919424156716,1.5441950857262299,-0.9940951853801892,0.6980983286907474,1.4899978637695312,32.88301601484638,-18.19378255602833,0.8460967570354754,1,0.3449974060058594,-1.2750015258789062,-3.905000686645508,-1.2950019836425781,2.0699996948242188,1,-0.00341455781554445,2.241334859187351,88.12999725341797,1.8169353105523318,88.83000183105469,1.1138210373531492,89.3499984741211,-0.00341455781554445
6934,2020-01-08,88.87999725341797,89.3499984741211,87.77999877929688,87.94000244140625,7296300.0,0.011609340268388557,-1.4920587825686795,-9.40009155413138,55.47448426108051,59.416257405561325,-0.6025608410463832,-0.8495641692509537,-3.878680621715546,-0.08299880690707084,20.604892451653352,1.5699996948242188,1.1632956548245375,0.7419982910156193,-0.7824074506475824,2.266404032678821,-0.02020457981598156,1.5042011618472202,-1.75,78.82878548353838,28.425817388271078,0.7622028708315977,1,-0.6749992370605469,-2.2949981689453125,-4.694995880126953,-2.3149986267089844,0.40000152587890625,2,-0.030715524436338515,6.500079473567092,87.86000061035156,2.241334859187351,88.12999725341797,1.8169353105523318,88.83000183105469,-0.030715524436338515
6935,2020-01-09,90.52999877929688,91.16000366210938,90.06999969482422,90.25,9443500.0,0.018564374177176823,-2.406265646234175,0.29787268580518966,65.19146124551338,58.31488243022922,-2.1651479608954247,-2.261908312036809,-5.419262793804421,-1.8462372811809615,21.23472552951499,2.2800064086914062,1.0100004130875675,2.1674999237060604,0.6216957971973613,3.7133040502147594,1.3945978604517109,2.94040198696041,-3.4000015258789062,84.36714935604604,29.894730511921516,0.7729020632543522,1,-1.4199981689453125,-3.039997100830078,-6.344997406005859,-3.9650001525878906,-1.2999954223632812,3,-0.04539932249829515,-1.4920587825686795,88.87999725341797,6.500079473567092,87.86000061035156,2.241334859187351,88.12999725341797,-0.04539932249829515
6936,2020-01-10,90.16000366210938,90.88999938964844,89.62999725341797,90.8000030517578,7097900.0,-0.004086989088440296,2.0732056793018105,-2.2857220708446357,60.00009304186419,57.56729927515317,-1.6417208094224378,-1.697790498773628,-4.958977767201048,-1.5950157327053773,21.805224793103715,1.2600021362304688,0.8942227222405279,1.61900444030762,0.11097783662432903,3.127031043990911,0.8649911384659674,2.3730177421492726,-2.868806152343751,75.18614367849821,20.21026355007271,0.7540133018416465,1,-1.0500030517578125,-2.420001983642578,-5.975002288818359,-3.6050033569335938,-0.0200042724609375,4,-0.029170416770044838,-2.406265646234175,90.52999877929688,-1.4920587825686795,88.87999725341797,6.500079473567092,87.86000061035156,-0.029170416770044838
6937,2020-01-13,91.08000183105469,91.72000122070312,90.20999908447266,90.62000274658205,7382500.0,0.0102040609092382,-1.3593665250070035,-0.7187492549412235,64.45924108236835,58.11043279920793,-2.3459567976086504,-2.5210040402511993,-5.778068427803973,-2.6131972731070334,21.53762855088912,1.55999755859375,0.7983837178217641,2.395502471923834,0.5189259418204557,4.272079002027212,1.4572142068721519,3.3337907369755158,-3.6340520751953136,86.05667022926394,29.69043899878009,0.9382882650516885,1,-1.6550025939941406,-3.0600013732910156,-6.895000457763672,-4.680004119873047,-2.4800033569335938,0,-0.039196306796811964,2.0732056793018105,90.16000366210938,-2.406265646234175,90.52999877929688,-1.4920587825686795,88.87999725341797,-0.039196306796811964
6938,2020-01-14,90.98999786376952,91.44000244140624,90.86000061035156,91.19000244140624,5855200.0,-0.0009881858308712355,-1.5217521105270209,-0.43479342543911914,65.47087733223387,58.171564031608895,-1.8991445532195854,-2.3697796422790276,-5.598050185305667,-2.6339141945368567,21.25557107523235,0.5800018310546733,0.7059528798794759,2.189498519897441,0.048504867677664265,4.330492172117218,1.1190016937875527,3.2599953460073294,-3.2876050200195124,81.4720074977147,23.257054305198672,1.0704968261098857,1,-1.5649986267089702,-2.614997863769517,-6.579996109008775,-4.590000152587876,-3.6299972534179545,1,-0.02659630976767935,-1.3593665250070035,91.08000183105469,2.0732056793018105,90.16000366210938,-2.406265646234175,90.52999877929688,-0.02659630976767935
6939,2020-01-15,91.54000091552734,92.05999755859376,91.0,91.0,6145300.0,0.006044653969343949,-2.925910227609937,-2.699942780850658,66.44886547798518,57.86364336669804,-2.102778774225186,-2.848449895915266,-6.00627083468342,-3.2952783404715262,20.82976651403554,1.0699996948242472,0.7451983133252327,2.60150146484375,0.13501563581196763,5.067987293875532,1.368258550327866,3.834744379359634,-3.5965515691601553,78.60096387811762,20.511840458796343,1.23324291451589,1,-1.9450035095214844,-2.585002899169922,-7.0625,-5.450000762939453,-7.0200042724609375,2,-0.01758794619018267,-1.5217521105270209,90.98999786376952,-1.3593665250070035,91.08000183105469,2.0732056793018105,90.16000366210938,-0.01758794619018267
6940,2020-01-16,92.58000183105469,92.61000061035156,91.62999725341795,91.98999786376952,5180300.0,0.011361163481820924,2.015387865769965,1.0925980870032335,73.00617373517993,59.85335853145442,-2.94625007446416,-3.7291705471337195,-6.862401464665766,-4.413142144578643,21.256370523958395,1.0699996948242188,0.921671180222063,3.419002151489252,0.4985259688280195,6.339478334150485,1.9587640601586287,4.879240242819876,-4.307228627709378,98.99333068779683,36.440151081255365,1.4602380913306174,1,-2.710002899169922,-3.3500022888183594,-8.002500534057617,-6.490001678466797,-10.389999389648438,3,-0.03564487995776722,-2.925910227609937,91.54000091552734,-1.5217521105270209,90.98999786376952,-1.3593665250070035,91.08000183105469,-0.03564487995776722
6941,2020-01-17,93.62000274658205,93.75,92.80999755859376,92.93000030517578,6962800.0,0.011233537426637907,-1.0214933797109371,1.169487799516373,75.48751668267633,63.15999149367723,-3.6155484611712723,-4.559528751717252,-7.687181875822375,-5.554489789949017,21.870290829559202,1.1699981689453125,1.069955789093811,4.177502822875994,0.7000498610199628,7.654955784732024,2.438776341947971,5.916229303804016,-4.913506802536105,96.32776215260981,28.86677455465167,1.738726480928016,1,-3.180004119873061,-3.8200035095214986,-8.67250251770021,-7.955001831054702,-12.950004577636733,4,-0.04689168191472548,2.015387865769965,92.58000183105469,-2.925910227609937,91.54000091552734,-1.5217521105270209,90.98999786376952,-0.04689168191472548
6942,2020-01-21,92.52999877929688,93.5999984741211,92.19000244140624,92.83000183105469,7094600.0,-0.011642853399990605,-1.8775554690540521,-0.43478549314461734,72.78423085171913,66.48032707895787,-2.051505316749953,-3.324132024704056,-6.425647628942414,-4.566653174970099,22.503187502733045,1.4300003051758097,1.048655199439665,2.886998748779291,-0.8212525558820261,6.595250053440608,1.0328730964486397,4.741124401109943,-3.218282348536448,57.78541597368518,-14.882305068979171,1.8541256523306557,1,-1.7649993896484375,-2.125,-7.582498550415039,-7.569999694824219,-14.239997863769531,1,-0.025829454459943113,-1.0214933797109371,93.62000274658205,2.015387865769965,92.58000183105469,-2.925910227609937,91.54000091552734,-0.025829454459943113
6943,2020-01-22,92.52999877929688,93.75,92.47000122070312,93.13999938964844,6157400.0,0.0,-2.5068664952655673,2.0333146838919687,71.56220560107329,68.2678516722904,-1.474456628791586,-3.1659013643004528,-6.217053299105615,-4.685505609764306,22.966507535538693,1.279998779296875,1.2141635734099623,2.6834987640380916,-1.1942347687657104,6.561232296841894,0.7446319976361906,4.622365530439993,-2.6856883202276975,55.63631924715909,-19.005398689983537,1.9388667664018995,1,-0.8400001525878906,-2.125,-6.787498474121094,-7.569999694824219,-14.099998474121094,2,-0.04247271541145958,-1.8775554690540521,92.52999877929688,-1.0214933797109371,93.62000274658205,2.015387865769965,92.58000183105469,-0.04247271541145958
6944,2020-01-23,93.75,93.8499984741211,90.73999786376952,91.91999816894531,6100600.0,0.013184926367642902,2.064041852703753,-3.0,70.99236696793533,68.91239675255952,-2.157929426707085,-4.164679877926943,-7.204180070351256,-6.028530890912123,22.917704796411876,3.1100006103515767,1.5632792998682419,3.627500152587885,-0.5406905430401849,7.795690848215955,1.543404804773843,5.711595500401927,-3.4370067960191193,96.78461561106289,24.303344747253192,2.084095347814036,1,-2.0100021362304688,-3.295001983642578,-8.007499694824219,-8.790000915527344,-11.370002746582031,3,-0.06815999348958335,-2.5068664952655673,92.52999877929688,-1.8775554690540521,92.52999877929688,-1.0214933797109371,93.62000274658205,-0.06815999348958335
6945,2020-01-24,92.02999877929688,94.12999725341795,91.33999633789062,94.0,7815500.0,-0.018346679687500034,1.50224776762806,-1.0765023221685803,63.698607767084084,69.32334283313949,-0.22660725272064042,-2.2854094222266212,-5.287766743955558,-4.424601878605031,23.083698171712047,2.7900009155273295,1.9540115122677548,1.7319988250732479,-2.4476547708025436,5.911652420949039,-0.35782797286465495,3.8218256230111507,-1.290000915527358,38.05313120310439,-32.42247259931428,2.089826797937899,1,0.1399993896484375,-1.4350013732910156,-5.957496643066406,-6.864997863769531,-13.430000305175781,4,-0.08160384913446206,2.064041852703753,93.75,-2.5068664952655673,92.52999877929688,-1.8775554690540521,92.52999877929688,-0.08160384913446206
6946,2020-01-27,88.7300033569336,89.44999694824219,87.55000305175781,88.62999725341797,11066500.0,-0.03585782316782615,1.467535298488977,-0.05076448809505368,52.10086188657631,67.9501895891626,3.1840473040460324,1.1233753427548123,-1.8543475889892989,-1.2643994516294015,23.053419454581846,4.4799957275390625,2.1145028760581965,-1.60049667358399,-5.717166697759964,2.516173350591984,-3.6588316856719842,0.4578383385040041,5.399993896484361,17.933151139830265,-53.2521827216953,2.0583350120879884,1,2.109996795654297,1.8649940490722656,-2.657501220703125,-3.56500244140625,-9.060005187988281,0,-0.07370675834665441,1.50224776762806,92.02999877929688,2.064041852703753,93.75,-2.5068664952655673,92.52999877929688,-0.07370675834665441
6947,2020-01-28,88.5999984741211,89.19000244140625,87.72000122070312,89.05000305175781,11922400.0,-0.0014651738746084275,3.0273820845918293,-4.4997711321330485,52.6166813876858,66.52194559532393,3.269043290045502,1.3601315856695066,-1.6096663329616092,-1.2658244875446059,23.116931636803393,1.470001220703125,2.0450566486840955,-1.7540016174316406,-5.8228691832823785,2.314865948419097,-3.7884354003570024,0.2804321654937212,5.529998779296861,15.95739130132312,-57.591377473232065,2.0344337829253667,1,2.240001678466797,1.9949989318847656,-2.2524967193603516,-3.43499755859375,-12.409996032714844,1,-0.08950339099037374,1.467535298488977,88.7300033569336,1.50224776762806,92.02999877929688,2.064041852703753,93.75,-0.08950339099037374
6948,2020-01-29,86.72000122070312,88.44000244140625,85.5999984741211,88.1500015258789,17678700.0,-0.02121893099091976,1.8258715909737906,3.1777461302409167,42.80001688638466,63.89429575181277,5.006087809590852,3.355458550981467,0.35134142169518157,0.4792584328630909,24.120312051187142,3.0,2.01082698794535,-3.597998809814456,-7.786407399078243,0.590409779449331,-5.6922031044463495,-1.5037945151825625,7.278396148681622,13.130163034728529,-57.28247856298826,2.0942042946318935,1,3.1449966430664062,3.1449966430664062,-0.16749954223632812,-1.5550003051757812,-11.3800048828125,2,-0.09720941174483333,3.0273820845918293,88.5999984741211,1.467535298488977,88.7300033569336,1.50224776762806,92.02999877929688,-0.09720941174483333
6949,2020-01-30,85.83999633789062,86.58999633789062,84.69000244140625,85.44999694824219,12224900.0,-0.010147657638667207,1.010576201125437,-0.27272678770547343,33.52073499482087,59.50702478066176,5.579233722915021,4.2916818597954745,1.309281720725295,1.21498802860404,25.307011494049313,2.029998779296875,1.8149463687931586,-4.374003601074222,-8.902601029758458,0.1545938276100145,-6.63830231541634,-2.1097048867321035,7.822465075683581,12.182145428947607,-54.132819639049615,2.264298714342116,1,3.5700035095214844,3.5700035095214844,0.7125053405761719,-0.6749954223632812,-15.009994506835938,3,-0.08632334982339696,1.8258715909737906,86.72000122070312,3.0273820845918293,88.5999984741211,1.467535298488977,88.7300033569336,-0.08632334982339696
6950,2020-01-31,84.83000183105469,85.98999786376953,84.5199966430664,85.79000091552734,11693900.0,-0.011766012930153336,1.1617776581003831,-2.4615399663523614,32.078015763641886,54.68374690076904,6.005861209190641,5.2129581784680425,2.3932075625349967,2.098597470771651,25.63363241813888,1.470001220703125,1.5718215291069129,-5.157998275756839,-10.280360874149707,-0.03563567736397033,-7.719179574953273,-2.5968169765604046,8.294112044189447,6.288137298142173,-56.471391630607535,2.5611812991964373,1,4.4949951171875,4.4949951171875,1.7224998474121094,0.33499908447265625,-9.959999084472656,4,-0.028881345334827224,1.010576201125437,85.83999633789062,1.8258715909737906,86.72000122070312,3.0273820845918293,88.5999984741211,-0.028881345334827224
6951,2020-02-03,86.01000213623047,86.79000091552734,85.06999969482422,85.06999969482422,9090600.0,0.013910176584999157,-2.6595675605480165,-0.9791701436075945,33.24522306001505,50.290523812801915,4.059791171591044,4.01680174980396,1.3139800282629466,0.8586255784681782,25.7939609347562,1.9599990844726562,1.274151873275656,-3.8369979858398438,-9.241075028281585,1.567079056601898,-6.539036507060715,-1.134959464618973,6.425782360439442,31.905859596443104,-26.753939094859657,2.7020385212208744,2,3.3149948120117188,3.3149948120117188,0.9475002288818359,-0.845001220703125,-17.709999084472656,0,-0.08615281337131853,1.1617776581003831,84.83000183105469,1.010576201125437,85.83999633789062,1.8258715909737906,86.72000122070312,-0.08615281337131853
6952,2020-02-04,88.37999725341797,89.0,86.62000274658203,87.13999938964844,9997100.0,0.027554878017950646,-1.087724992721931,1.3191432374521135,42.5043076928471,47.06186848966567,1.161338143661709,1.7565558508067625,-0.9236906089437582,-1.5682279449157477,26.13514815925618,2.9899978637695312,0.8315635967298363,-1.4795028686523466,-6.8679916676179005,3.9089859303132073,-4.173747268135131,1.2147415308304375,3.4225242149636586,86.1606633481096,29.131222510983534,2.6942443994827796,2,0.9449996948242188,0.9449996948242188,-1.422494888305664,-3.214996337890625,-26.279998779296875,1,-0.09855170123504176,-2.6595675605480165,86.01000213623047,1.1617776581003831,84.83000183105469,1.010576201125437,85.83999633789062,-0.09855170123504176
6953,2020-02-05,87.55999755859375,89.19999694824219,86.62999725341797,88.87999725341797,9982700.0,-0.00927811405643042,1.6224498931495013,-1.0645177168382258,38.74433459209712,43.47875378123921,1.343485425541047,2.690891065835771,0.0637424917466376,-0.8276765803172168,26.775342249899403,2.5699996948242188,0.18314515367745798,-2.2845024108886776,-7.698039409138829,3.129034587361474,-4.991270910013753,0.4222660882363982,3.659921923762653,64.95728028404821,10.216283340941025,2.706768499125078,2,1.7649993896484375,1.7649993896484375,-0.6024951934814453,-2.3949966430664062,-17.639999389648438,2,-0.1298537623825181,-1.087724992721931,88.37999725341797,-2.6595675605480165,86.01000213623047,1.1617776581003831,84.83000183105469,-0.1298537623825181
6954,2020-02-06,86.1500015258789,87.69999694824219,86.1500015258789,87.6500015258789,8901400.0,-0.016103198629845772,-1.0666605631510417,1.1363638990838945,32.188360288420796,39.977615172498844,1.7456199033223498,4.095873631071541,1.605028670771901,0.5190934912855596,26.634694553027987,1.5499954223632812,-0.4484217518667464,-3.5579986572265625,-9.206505267056414,2.0905079526032893,-6.3822519621414955,-0.7337453523116295,4.533924129334295,34.82916189150284,-13.72290709675638,2.8242533049149268,2,0.8349952697753906,3.1749954223632812,0.6299991607666016,-0.9850006103515625,-27.560001373291016,3,-0.12547887401651436,1.6224498931495013,87.55999755859375,-1.087724992721931,88.37999725341797,-2.6595675605480165,86.01000213623047,-0.12547887401651436
6955,2020-02-07,86.41999816894531,86.62000274658203,85.31999969482422,85.76000213623047,8073900.0,0.003134029463543353,1.4528239417865652,-0.4399973551432292,29.166642751210503,37.42936860190264,0.6662178775119116,3.6914405742471814,1.4486326863818846,0.20372428245335072,25.654598987385135,1.3000030517578125,-1.099744849831012,-3.0825019836425724,-8.901570423797992,2.736566456512847,-5.992036203720289,-0.17296776356485566,3.770813165296147,32.68763612382165,-9.41542828193198,2.9095342200777106,2,0.4399986267089844,2.904998779296875,0.5850028991699219,-1.2549972534179688,-27.439998626708984,4,-0.18039801745208583,-1.0666605631510417,86.1500015258789,1.6224498931495013,87.55999755859375,-1.087724992721931,88.37999725341797,-0.18039801745208583
6956,2020-02-10,87.52999877929688,87.62000274658203,86.16999816894531,86.43000030517578,7289300.0,0.012844256351193017,1.2656208090693974,1.6666743731721132,35.54912275131154,35.532973197861054,-0.7061651628685013,2.5026144217646333,0.4413606008866111,-0.966891262551826,24.829185552298156,1.4500045776367188,-1.8670730742738328,-1.841001129150385,-7.7161047599798565,4.034102501679087,-4.778552944565121,1.0965506862643508,2.2071473796505785,56.95877961062532,16.143807840389435,2.9375518154147384,2,-0.6700019836425781,1.7949981689453125,-0.3575000762939453,-2.3400001525878906,-31.199996948242188,0,-0.14463608144947515,1.4528239417865652,86.41999816894531,-1.0666605631510417,86.1500015258789,1.6224498931495013,87.55999755859375,-0.14463608144947515
6957,2020-02-11,87.51000213623047,88.2300033569336,87.3499984741211,87.86000061035156,5098500.0,-0.0002284547394639791,-1.626857513749872,-0.31818087238779574,35.50807980917686,34.72275796706019,-0.9577634945949853,2.3625726987031044,0.5269635906994665,-1.011594295044688,23.480323287471634,0.8800048828125,-2.495875701507927,-1.682497787475583,-7.555905888800169,4.1909103138490025,-4.619201838137869,1.2542062631867026,1.8097720614464947,56.44340184717998,16.780190441692476,2.936704050662292,2,-0.6500053405761719,1.8149948120117188,-0.11500358581542969,-2.3200035095214844,-26.10000228881836,1,-0.21951775357710135,1.2656208090693974,87.52999877929688,1.4528239417865652,86.41999816894531,-1.0666605631510417,86.1500015258789,-0.21951775357710135
6958,2020-02-12,88.56999969482422,89.0999984741211,87.38999938964844,87.70999908447266,7747800.0,0.012112873188411255,-1.279998779296875,-2.4571553133514987,34.90674210705795,34.87675875730876,-1.930784149607291,1.1720718539678927,-0.4427969210421736,-2.140364803859981,22.212769087722307,1.7099990844726562,-2.7283163402003225,-0.5015003204345732,-6.31842790656566,5.315427265696513,-3.4099641135001093,2.406963472630963,-4.0500030517578125,85.97886374462107,51.32939712858259,2.9084637930655406,2,-1.7100028991699219,0.7549972534179688,-1.1750011444091797,-3.3800010681152344,-30.540000915527337,2,-0.29885967383886036,-1.626857513749872,87.51000213623047,1.2656208090693974,87.52999877929688,1.4528239417865652,86.41999816894531,-0.29885967383886036
6959,2020-02-13,89.93000030517578,90.51000213623048,88.26000213623047,88.5,8576600.0,0.015355093316445245,-1.3560258361394533,1.662789872429517,43.749997161680234,36.17364557931302,-2.9609845579779233,-0.3317388055376824,-1.6671720343773586,-3.5381372063172307,20.808517872446373,2.250000000000014,-2.942376760310694,0.9390003204345732,-4.77778920978227,6.655789850651416,-1.9193944446738413,3.7973950855429877,-5.318403625488287,88.8246327896226,52.35000142970742,2.858394765108418,2,-2.1399993896484375,-0.6050033569335938,-2.535001754760742,-4.740001678466797,-33.380001068115234,3,-0.22250641686119088,-1.279998779296875,88.56999969482422,-1.626857513749872,87.51000213623047,1.2656208090693974,87.52999877929688,-0.22250641686119088
6960,2020-02-14,89.27999877929688,90.41000366210938,88.98999786376953,90.18000030517578,5686900.0,-0.007227860821451548,1.0882311692537263,-0.6293715621048588,51.94344860829465,38.25122619578853,-1.8029700648036453,0.06151239266783648,-0.8943612623305768,-2.941886322345937,19.078700769718797,1.4200057983398438,-2.8532779562949457,0.45399894714356037,-5.011607911330003,5.919605805617124,-2.2788044820932214,3.186802376380342,-4.432465881347667,71.65893473357768,31.48238846638587,2.732803429236778,2,-1.3649978637695312,0.0449981689453125,-1.885000228881836,-4.090000152587891,-24.400001525878906,4,-0.3437499893181639,-1.3560258361394533,89.93000030517578,-1.279998779296875,88.56999969482422,-1.626857513749872,87.51000213623047,-0.3437499893181639
6961,2020-02-18,89.2300033569336,89.47000122070312,88.29000091552734,89.37000274658203,5288800.0,-0.0005599845771376843,5.941253029351046,0.15555461365659307,52.238827012547574,39.332839453533026,-1.394868712294766,-0.24690181337228978,-0.7383035376242049,-2.9322671973476844,16.639437364751885,1.1800003051757812,-2.5242338772433186,0.6235034942626925,-4.363072743820922,5.610079732346307,-1.8697846247791148,3.1167916133044997,-4.155971689453139,59.493756458419575,15.58222845721427,2.4932881190418095,2,-1.31500244140625,0.09499359130859375,-0.9300022125244141,-3.1350021362304688,-23.420005798339844,1,-0.3390115732002458,1.0882311692537263,89.27999877929688,-1.3560258361394533,89.93000030517578,-1.279998779296875,88.56999969482422,-0.3390115732002458
6962,2020-02-19,90.13999938964844,90.44000244140624,89.30000305175781,89.48999786376953,5210800.0,0.01019831893398826,-1.2136100679243889,-4.642888283378746,63.053452453058746,42.03385254919543,-2.267394510449975,-1.417823760885625,-1.4988500870579458,-3.8846237318595627,14.837574875942963,1.209999084472642,-2.0221106043570956,1.6529994964599553,-3.0438168820288922,6.349815874948803,-0.6954086927844685,4.001407685704379,-4.848528903417986,88.14094804924828,38.66955475057132,2.348408189244421,2,-2.2249984741210938,-0.81500244140625,-1.7149982452392578,-4.0449981689453125,-20.239997863769545,2,-0.375083179360177,5.941253029351046,89.2300033569336,1.0882311692537263,89.27999877929688,-1.3560258361394533,89.93000030517578,-0.375083179360177
6963,2020-02-20,88.5999984741211,90.25,87.7300033569336,89.7300033569336,5969200.0,-0.01708454543992588,1.3225795110151675,-1.738464969423806,60.02909821590455,45.1272678744714,-0.6306778504430781,-0.19746908111626738,0.11550169016152267,-2.3875865418006583,12.56323673165832,2.5199966430664062,-1.6238882590972992,0.3094985961914034,-3.986891149168983,4.60588834155179,-1.8386962764887897,2.4576934688715966,-3.099786721890638,31.294802129644715,-21.94772625131646,2.1481948726801923,2,-0.68499755859375,0.7249984741210938,0.12250137329101562,-2.2249984741210938,-22.260002136230483,3,-0.3068848656318073,-1.2136100679243889,90.13999938964844,5.941253029351046,89.2300033569336,1.0882311692537263,89.27999877929688,-0.3068848656318073
6964,2020-02-21,87.36000061035156,88.38999938964844,87.0,88.0,5800500.0,-0.013995461457391722,-1.0441158321085169,0.5663686939613266,59.042184792010005,48.446772545671344,0.8929071738377417,0.5684027525769295,1.4182640321713365,-1.1753660792658707,11.622024875587265,1.5999984741210938,-1.5710554442715932,-0.610999298095706,-4.065916943645448,2.8439183474540357,-2.338458120870584,1.116459524679172,-1.6593972427611021,10.465126594631084,-46.70437503525609,1.7274588227748722,2,0.9799995422363281,1.964996337890625,1.539999008178711,-0.9850006103515625,-19.5,4,-0.3357371981013846,1.3225795110151675,88.5999984741211,-1.2136100679243889,90.13999938964844,5.941253029351046,89.2300033569336,-0.3357371981013846
6965,2020-02-24,84.5199966430664,86.05000305175781,84.26000213623047,84.52999877929688,8313600.0,-0.03250920269509061,-5.754833230166842,0.01562835276446606,45.23959256540082,49.523491413903486,3.838737015047812,2.9691586836059685,4.297062483240836,1.6192657162540343,10.904017797606464,3.0999984741210938,-1.4416948931909417,-3.075503158569333,-6.297536214137423,0.14652989699875718,-4.686519686353378,-1.464486630785288,5.990005493164077,4.207030647202257,-53.83831646963321,1.6110165277840447,2,2.8650054931640625,4.6750030517578125,4.755001068115234,2.0250015258789062,-18.779998779296875,0,-0.3309275735554632,-1.0441158321085169,87.36000061035156,1.3225795110151675,88.5999984741211,-1.2136100679243889,90.13999938964844,-0.3309275735554632
6966,2020-02-25,82.19000244140625,85.3499984741211,81.66999816894531,85.0199966430664,9404000.0,-0.027567372150993807,1.108883987224582,282.9389778794813,30.17295436872658,48.93069969829789,5.958157715287285,5.042607739397269,6.621845581677775,3.920375506997516,11.610012264772811,3.6800003051757812,-1.1055026902800904,-5.078497314453131,-9.054896997816101,-1.1020976310901602,-7.066697156134623,-3.0902974727716384,8.194999694824233,5.929350275162645,-46.55365150448765,1.9881998416814861,2,3.8999977111816406,5.709995269775391,7.359996795654297,4.629997253417969,-19.570003509521477,1,-0.21060962007305806,-5.754833230166842,84.5199966430664,-1.0441158321085169,87.36000061035156,1.3225795110151675,88.5999984741211,-0.21060962007305806
6967,2020-02-26,80.66999816894531,83.23999786376953,80.63999938964844,82.5999984741211,10541500.0,-0.018493785464291257,-1.6130665981681767,0.681980303720618,28.877967912537386,48.26083589890673,7.15868436629539,6.258955015331281,8.066643206083683,5.437331472289387,12.46262091099679,2.5999984741210938,-0.769556075582841,-6.202001571655273,-11.09515302009622,-1.3088501232143273,-8.64857729587574,-3.7554258474348075,9.366403808593759,0.31216209564608505,-48.50298570666524,2.4465757242204726,2,4.905002593994141,6.715000152587891,9.450000762939453,6.720001220703125,-15.669998168945312,2,-0.18420727590981978,1.108883987224582,82.19000244140625,-5.754833230166842,84.5199966430664,-1.0441158321085169,87.36000061035156,-0.18420727590981978
6968,2020-02-27,78.29000091552734,80.87000274658203,77.36000061035156,78.83000183105469,17120800.0,-0.02950287972529264,-1.9249999205271908,0.2797931762389858,27.25692098889057,46.42827187970787,8.858699664282213,8.405995796837544,10.327398023067758,7.794821425910442,12.659899927800755,3.5100021362304688,-0.7171441627248356,-8.160498809814456,-14.381063646899463,-1.939933972729449,-11.270781228356967,-5.050216391271945,11.18261690673829,8.431554017225972,-40.41144127294191,3.1102824185425058,2,5.6100006103515625,7.454998016357422,12.294998168945312,9.099998474121094,-15.240001678466797,3,-0.10716565706393366,-1.6130665981681767,80.66999816894531,1.108883987224582,82.19000244140625,-5.754833230166842,84.5199966430664,-0.10716565706393366
6969,2020-02-28,78.43000030517578,78.80999755859375,75.72000122070312,76.16999816894531,19108600.0,0.001788215455502229,1.0463574653203211,-4.185182045521977,26.705526933563704,43.62405836029332,7.728622155128193,8.097560556902536,10.063778290399455,7.612941391630244,12.62120799623448,3.089996337890625,-0.6796371749879597,-7.649999618530273,-14.832047006454502,-0.46795223060604485,-11.241023312492388,-4.058975924568159,10.073608140136727,26.234255606089924,-23.633923546034715,3.5910236939621165,2,4.650001525878906,6.494998931884766,12.617498397827148,9.130001068115234,-10.639999389648438,4,-0.1541502476124219,-1.9249999205271908,78.29000091552734,-1.6130665981681767,80.66999816894531,1.108883987224582,82.19000244140625,-0.1541502476124219
6970,2020-03-02,82.37999725341797,82.41000366210938,77.66000366210938,77.91999816894531,14258700.0,0.05036334225261396,1.101764377235432,1.9734490569604657,37.11854425377091,41.94402694265147,3.013870461152166,4.1683160535267945,6.054466223011332,3.6447253532749357,11.922381516330296,4.75,-0.638718454317285,-3.577502441406253,-10.93085428219193,3.7758493993794247,-7.254178361799092,0.0991734789865859,4.8452504694336085,69.15885703239444,19.35366258462446,3.6766759203928383,3,0.7000045776367188,2.545001983642578,8.717500686645508,5.230003356933594,-13.669998168945312,0,-0.17625633803312568,1.0463574653203211,78.43000030517578,-1.9249999205271908,78.29000091552734,-1.6130665981681767,80.66999816894531,-0.17625633803312568
6971,2020-03-03,78.5999984741211,82.62000274658203,78.11000061035156,82.30000305175781,12395900.0,-0.0458849102369937,1.078340098408552,-0.8295976092278059,31.24208550195665,38.40943061475124,5.7300017184705325,7.762710442155949,9.73451630710477,7.39934860712151,11.681965386726208,4.510002136230469,-1.0227946140795723,-6.987001037597651,-15.042409559251766,1.0684074840564648,-11.014705298424715,-2.959296776770586,7.474724598515635,38.29785291291834,-10.226983204246089,4.027704260827059,3,4.385002136230469,4.515003204345703,12.782499313354492,9.150001525878906,-7.029998779296875,1,-0.16361324249370934,1.101764377235432,82.37999725341797,1.0463574653203211,78.43000030517578,-1.9249999205271908,78.29000091552734,-0.16361324249370934
6972,2020-03-04,79.66999816894531,80.19999694824219,77.87999725341797,79.29000091552734,10999600.0,0.013613227933795935,2.2222334073316627,-0.10270183332061769,31.271030216079595,35.2140897258818,3.373395547708455,6.331332876125572,8.557854622607152,6.294928728565509,12.71798513618604,2.3199996948242188,-1.5585430780520824,-5.481501388549802,-13.83730611459032,2.8743033374907156,-9.659403751570053,-1.3035990255295502,5.3692527184980605,57.24631992366185,12.903182127153933,4.177902363020255,3,2.3850021362304688,3.4450035095214844,11.047500610351562,8.080001831054688,-5.790000915527344,2,-0.21400777744346033,1.078340098408552,78.5999984741211,1.101764377235432,82.37999725341797,1.0463574653203211,78.43000030517578,-0.21400777744346033
6973,2020-03-05,76.19000244140625,77.9000015258789,75.27999877929688,77.9000015258789,12545300.0,-0.04368012812250244,2.064332338388368,-4.50003011624872,23.454390604635833,31.259890371729114,5.484681047523793,9.397665236843551,11.890485563466257,9.71816243037722,14.144785429539974,4.3899993896484375,-2.252315095454719,-8.392997360229487,-17.56602674488471,0.7800320244257364,-12.979512052557098,-3.806482667901875,7.917323479363091,12.397863354915293,-25.231467599375257,4.586514692327612,3,4.474998474121094,6.704998016357422,14.527496337890625,11.754997253417969,-4.430000305175781,3,-0.14686969527283966,2.2222334073316627,79.66999816894531,1.078340098408552,78.5999984741211,1.101764377235432,82.37999725341797,-0.14686969527283966
6974,2020-03-06,75.33999633789062,75.70999908447266,72.05000305175781,73.45999908447266,18080100.0,-0.011156399478649659,1.7938871724386956,-1.0994141871121164,23.274521436620404,28.819326912975733,4.9733421798998165,9.904076022057637,12.58762597656289,10.499500620991427,15.645458911882315,4.1399993896484375,-3.3036899359272667,-8.702503204345703,-18.721653619579314,1.3166472108879077,-13.712078411962509,-3.6929279967288977,7.708050325902022,31.125765195090914,-2.1082092672679167,5.009575207616806,3,3.360004425048828,5.940006256103516,14.525001525878906,12.605003356933594,-1.6699981689453125,4,-0.16312712633686566,2.064332338388368,76.19000244140625,2.2222334073316627,79.66999816894531,1.078340098408552,78.5999984741211,-0.16312712633686566
6975,2020-03-09,70.83000183105469,74.02999877929688,70.08000183105469,70.58000183105469,15930300.0,-0.05986188911676027,-5.3199951171875,0.13297891767952438,19.875556372733314,27.675171580087593,8.19945146757928,13.89882179793949,16.879847722710394,14.909753193893422,16.94797184579075,5.2599945068359375,-4.4224248346931745,-12.432997894287112,-23.982308452081554,-0.8836873364926703,-18.207653173184326,-6.658342615389898,10.678318727053082,5.980860807365103,-22.942845241739448,5.774655278897221,3,5.829998016357422,9.46500015258789,18.579998016357422,17.11499786376953,1.720001220703125,0,-0.04291967862401613,1.7938871724386956,75.33999633789062,2.064332338388368,76.19000244140625,2.2222334073316627,79.66999816894531,-0.04291967862401613
6976,2020-03-10,74.87000274658203,74.94999694824219,70.02999877929689,72.55999755859375,18414000.0,0.057037989708988546,2.9838145218333954,9.240020751953125,27.324025937682762,27.5025113606593,3.365870323914791,9.340634675436405,12.678713725567292,10.795204660720742,18.73573769863657,4.919998168945298,-5.448398183661766,-7.759997177124021,-19.70555411898509,4.18555976473705,-13.732775648054556,-1.7872187061934852,4.809786815197242,47.59100136383884,25.077323203398244,5.9727784709305345,3,1.4549980163574219,5.399997711181655,14.454994201660156,13.074996948242188,-1.3600006103515625,1,-0.08227599086592252,-5.3199951171875,70.83000183105469,1.7938871724386956,75.33999633789062,2.064332338388368,76.19000244140625,-0.08227599086592252
6977,2020-03-11,68.30000305175781,74.2699966430664,67.40000152587889,72.83000183105469,17138000.0,-0.08775209635108705,-1.170613943106182,-1.961034028344293,23.772608494653014,27.11536552796624,8.936417605911544,15.17574740463212,19.00630240474004,17.247544195270677,20.99367895459472,7.470001220703139,-6.271703828066748,-13.369496917724604,-26.67474523802403,-0.06424859742517697,-20.022121077874317,-6.71687275757489,9.64282416917463,8.571443103608754,-12.301426648665437,6.6526241601497125,3,6.709999084472656,10.654998779296875,21.024993896484375,19.644996643066406,8.799995422363281,2,0.047876961888104086,2.9838145218333954,74.87000274658203,-5.3199951171875,70.83000183105469,1.7938871724386956,75.33999633789062,0.047876961888104086
6978,2020-03-12,62.099998474121094,66.79000091552734,61.459999084472656,62.95000076293945,25170600.0,-0.09077605125344357,-4.004694045314283,0.18763852491595875,21.071914301935678,26.489408568896465,14.07890452384946,20.333517934103185,24.909097380137467,23.299347552516977,23.220331491061252,6.840003967285156,-6.87395739027383,-18.246001434326175,-33.74612843003173,-2.7458744386206178,-25.996064932178953,-10.495937936473396,13.734263607800642,4.491223787006579,-16.96706293168405,7.750063497852781,3,9.94000244140625,13.885002136230469,27.224998474121094,25.845001220703125,13.220001220703125,3,0.18969402687193226,-1.170613943106182,68.30000305175781,2.9838145218333954,74.87000274658203,-5.3199951171875,70.83000183105469,0.18969402687193226
6979,2020-03-13,69.91999816894531,70.18000030517578,63.5099983215332,65.65000152587889,19247200.0,0.12592592410582815,1.7849689807035287,-5.02351193548244,34.991775341899356,26.253100912021846,5.503573295877985,11.528634670705117,16.861155280200293,15.37926647875301,24.473976118398223,8.080001831054688,-7.206072437098896,-9.425501632690427,-24.90407520757475,6.053071942193895,-17.16478842013258,-1.6862148452482728,4.349998474121094,62.71312397457018,37.45861771645882,7.73928678744216,3,2.1200027465820312,6.06500244140625,19.404998779296875,18.025001525878906,2.8000030517578125,4,0.02631584690318811,-4.004694045314283,62.099998474121094,-1.170613943106182,68.30000305175781,2.9838145218333954,74.87000274658203,0.02631584690318811
6980,2020-03-16,58.59000015258789,63.95000076293945,58.11000061035156,60.63000106811523,23354300.0,-0.16204230996947588,-2.8933334350585938,-0.47775234644267706,29.528101925224377,26.062658292384928,14.644053574249241,21.54621241437455,27.780755408984007,26.553141350508042,26.041856185987015,11.80999755859375,-7.640308368500001,-19.220999717712402,-36.5295758368771,-1.9124235985477043,-27.87528777729476,-10.566711658130046,13.117996978759763,2.8503541960772942,-23.82218204624768,8.65428805958235,3,10.564998626708984,15.720001220703125,29.56499671936035,29.354999542236328,18.859996795654297,0,0.25738177124226125,1.7849689807035287,69.91999816894531,-4.004694045314283,62.099998474121094,-1.170613943106182,68.30000305175781,0.25738177124226125
6981,2020-03-17,58.97999954223633,59.61999893188477,53.61000061035156,59.54999923706055,25045200.0,0.006656415576595798,15.92959456700412,0.2794114897134126,30.80870447769658,26.011288765897923,12.491938388863588,19.788318032353374,26.993192054085327,26.037879552022645,28.276096768516652,6.00999832153321,-8.148894425971804,-17.318500137329096,-35.680343472925614,1.0433431982674222,-26.499421805127355,-8.137578469530837,11.200000762939453,25.992255387568513,-3.848848160400564,9.18092166779826,3,6.775001525878906,13.080001831054688,29.112497329711914,29.415000915527344,16.170001983642578,1,0.23007805382914315,-2.8933334350585938,58.59000015258789,1.7849689807035287,69.91999816894531,-4.004694045314283,62.099998474121094,0.23007805382914315
6982,2020-03-18,56.33000183105469,57.6500015258789,50.02000045776367,55.54999923706055,28770600.0,-0.044930446452173034,3.4619863407147453,-1.368426336148626,30.662202793852998,26.812156786922053,12.832454861399924,20.844174416244087,29.229202379695067,28.55742992481126,30.287356343898185,8.959999084472656,-9.31249539693313,-18.277997970581055,-37.480493017296354,0.9244970761342444,-27.879245493938697,-8.676750447223412,10.535998535156253,31.299610223464434,-1.1980352961809544,9.60124752335765,3,6.534997940063477,13.934999465942383,31.762495040893555,32.19999694824219,19.25,2,0.3049884563594043,15.92959456700412,58.97999954223633,-2.8933334350585938,58.59000015258789,1.7849689807035287,69.91999816894531,0.3049884563594043
6983,2020-03-19,61.40999984741211,63.36000061035156,53.54999923706055,56.22999954223633,25167400.0,0.09018281291013253,1.1607928182876885,6.641003946731353,36.21192216705991,28.249645756970885,6.074201144543309,14.3589152743004,23.794415605945062,23.36817459913891,32.72496617652364,9.810001373291016,-9.966093958715618,-11.838500022888184,-30.71729068869358,7.040290642917213,-21.27789535579089,-2.399104689985485,2.086800537109376,56.498013273103,22.24938875143109,9.439395332902698,3,1.0749988555908203,8.855001449584961,26.682497024536133,27.564998626708984,16.329998016357422,3,0.25549582585400676,3.4619863407147453,56.33000183105469,15.92959456700412,58.97999954223633,-2.8933334350585938,58.59000015258789,0.25549582585400676
6984,2020-03-20,58.02999877929688,65.68000030517578,57.90999984741211,62.29999923706055,28420600.0,-0.055039913312386446,-2.4456777603066646,-0.8243243641312419,30.089942024081694,29.384577496009594,7.532702760739689,16.262720324253443,26.74015446203881,26.61496123381874,35.330258262572954,7.770000457763672,-10.902383230978046,-13.75200099945068,-32.571908559577146,5.067906560675787,-23.161954779513913,-4.342047219387446,-8.00999832153321,51.149415067567205,20.436129277699884,9.409953780063233,3,4.454999923706048,12.235002517700188,30.06249809265136,30.94499969482421,20.660003662109368,4,0.29794935859443483,1.1607928182876885,61.40999984741211,3.4619863407147453,56.33000183105469,15.92959456700412,58.97999954223633,0.29794935859443483
6985,2020-03-23,56.54999923706055,57.43999862670898,54.0,57.22999954223633,24905800.0,-0.02550404227760128,5.2545516337331355,0.15925063987742968,31.26592927946035,29.8225667562071,7.570144764488916,16.379630116356793,27.706547903179327,27.948275006033057,37.02885245818045,4.029998779296882,-11.437848829785253,-13.833500671386716,-32.8240169269871,5.157015584213674,-23.328758799186915,-4.338242543586517,-6.216798782348633,41.69858775813455,11.451275517997264,9.495258127800195,3,5.594999313354492,13.680002212524414,32.00749969482422,32.42499923706055,20.310001373291016,0,0.2859416834977677,-2.4456777603066646,58.02999877929688,1.1607928182876885,61.40999984741211,3.4619863407147453,56.33000183105469,0.2859416834977677
6986,2020-03-24,64.87999725341797,65.16000366210939,61.0,62.61000061035156,28286200.0,0.14730323835085546,1.939922088775642,-3.3382288592938325,38.81409583586887,31.49384312745331,-2.599305343162257,7.047654732045956,18.96107751866083,19.510077999506578,37.34451721677368,8.610004425048842,-11.793505271898553,-4.638002395629883,-22.92778577779103,13.651780986531264,-13.782894086710456,4.506889295450691,-14.239860801696778,94.89142362993051,65.24784462734665,9.144891691080572,3,-4.779996871948242,5.350004196166992,23.740001678466797,24.095001220703125,11.850006103515625,1,0.1937422969629059,5.2545516337331355,56.54999923706055,-2.4456777603066646,58.02999877929688,1.1607928182876885,61.40999984741211,0.1937422969629059
6987,2020-03-25,65.80999755859375,69.63999938964844,63.4900016784668,66.83000183105469,22977200.0,0.014334160674255969,-1.1731455907864887,-0.44934175368782625,41.83448294405334,33.80079519879972,-4.3802918650463525,5.2146576310753545,17.588186561535593,18.475230041288143,37.089428746177575,6.149997711181641,-11.571316644880646,-2.9650020599365234,-20.540661451015637,14.610657331142583,-11.75283175547608,5.8228276356030335,-14.869063829803466,76.19638412222963,42.53840386867815,8.787829695539553,3,-5.709997177124023,4.420003890991211,22.810001373291016,23.165000915527344,7.980003356933594,2,0.14192378534840855,1.939922088775642,64.87999725341797,5.2545516337331355,56.54999923706055,-2.4456777603066646,58.02999877929688,0.14192378534840855
6988,2020-03-26,69.90000152587889,71.58000183105469,66.25,66.70999908447266,20997500.0,0.062148672223298895,-1.5936744717898075,-3.1274402740586575,45.92814731676573,35.015947640451536,-8.099230061086757,0.4889358326959865,13.09658824071451,14.297189393358295,35.86364668450553,5.7700042724609375,-11.800326495792802,1.5445018768310348,-15.466354344201804,18.555358097863873,-6.9609262336853845,10.049929987347454,-18.211105170654278,90.4436852662432,54.13286953984607,8.505428110516421,3,-9.100000381469712,0.2349987030029439,18.719997406005874,19.3249969482422,1.9899978637695455,3,0.08125894393683097,-1.1731455907864887,65.80999755859375,1.939922088775642,64.87999725341797,5.2545516337331355,56.54999923706055,0.08125894393683097
6989,2020-03-27,66.33999633789061,68.25,64.81999969482422,66.68000030517578,18950500.0,-0.05092997296531199,-1.0295876286332764,-0.10658423419114622,46.59073266743071,36.911795500696684,-5.69985294595093,3.2640995585015986,16.187620543252947,17.7691185048471,34.294305849557304,5.080001831054673,-11.355674318290426,-1.411003112792983,-17.760875926401695,14.93886970081573,-9.585939519597332,6.763933294011373,-13.457633654116194,70.19337345057768,28.80485221544386,8.174936406804354,3,-5.539995193481431,2.865003585815444,22.280002593994155,22.885002136230483,6.5600051879882955,4,0.1718420584139786,-1.5936744717898075,69.90000152587889,-1.1731455907864887,65.80999755859375,1.939922088775642,64.87999725341797,0.1718420584139786
6990,2020-03-30,67.86000061035156,68.22000122070311,64.58000183105469,66.55999755859375,14199700.0,0.022912335790901794,2.6039521690851912,-3.823493773140197,44.46549732429114,38.42921692809608,-6.4443113693196565,0.6329713374498738,14.173109295355886,16.182395087308095,34.343826518953,3.6399993896484233,-10.077483324291016,0.8350009918212891,-13.998992041715098,15.668994025357676,-6.581995524946905,8.251997508589483,-13.855779577740329,64.83931401803652,23.234226884226224,7.416996516768195,3,-7.059999465942383,0.1750011444091797,20.972497940063477,21.464996337890625,5.099998474121094,0,0.15959330583033693,-1.0295876286332764,66.33999633789061,-1.5936744717898075,69.90000152587889,-1.1731455907864887,65.80999755859375,0.15959330583033693
6991,2020-03-31,65.73999786376953,68.31999969482422,65.30999755859375,67.18000030517578,20109800.0,-0.031240830054732438,-1.6173896890528285,-1.107691585384462,47.82608301292604,40.33631473021531,-3.6482093262684145,1.8341757132281202,15.730247319308162,18.23033791531229,34.47798357178819,3.0100021362304688,-10.086898454771976,-0.6420017242431584,-14.442280588574135,13.158277140087819,-7.542141156408647,6.25813770792233,-10.68122998325169,27.812066042829287,-17.22916850160732,6.900139432165488,3,-3.174997329711914,1.9450016021728516,22.550003051757812,23.455001831054688,10.260002136230469,1,0.16915124897973954,2.6039521690851912,67.86000061035156,-1.0295876286332764,66.33999633789061,-1.5936744717898075,69.90000152587889,0.16915124897973954
6992,2020-04-01,62.61999893188477,64.76000213623047,61.58000183105469,63.0,12880400.0,-0.04745967498128323,-1.5853710730639987,0.26388918323230975,50.46595017363365,41.920095619834605,0.511663044833675,3.806499295036893,18.274661279014417,21.241838881280366,34.76218698218627,4.159996032714844,-8.750796497906933,-2.9095006942748896,-15.286671346507568,9.467669957957789,-9.098086020391229,3.2790846318414495,-6.569957014334719,10.399971008300852,-38.12768607581441,6.188585326116339,4,0.17000198364257102,4.010000228881829,24.374999999999993,25.279998779296868,15.250003814697259,2,0.22532744595535759,-1.6173896890528285,65.73999786376953,2.6039521690851912,67.86000061035156,-1.0295876286332764,66.33999633789061,0.22532744595535759
6993,2020-04-02,65.0,68.69999694824219,62.90999984741211,65.75,18175000.0,0.038007044214486196,-1.3488830598048547,1.973678662852017,45.11517338765817,43.5895657713431,-1.4589691631799866,0.5746502934479452,15.334863743817039,18.78268379386384,34.14494693458446,6.079998016357415,-7.4253283986474585,0.03000049591064169,-11.28413989083424,11.344140882655523,-5.627069697461806,5.6870706892830825,-8.018160487639669,48.03371508906682,1.2467049828694456,5.6570701933724425,4,-2.2099990844726562,1.3200016021728516,21.479999542236328,22.384998321533203,10.870002746582031,3,0.1352307833158053,-1.5853710730639987,62.61999893188477,-1.6173896890528285,65.73999786376953,2.6039521690851912,67.86000061035156,0.1352307833158053
6994,2020-04-03,63.04999923706055,64.75,60.9000015258789,64.47000122070311,14676500.0,-0.030000011737530086,2.8888882466837926,1.8933359781900851,55.44167629183971,46.2757598838297,1.4281939619539372,1.64083264731822,16.65153676686441,20.644261882600063,32.92345091824177,4.099998474121101,-5.835803648662193,-1.3055004119873104,-11.530791920250294,8.919791096275674,-6.418146166118802,3.8071453421441817,-5.192269985578555,27.564089396993886,-23.756950662399838,5.112645754131492,4,3.19000244140625,3.2700023651123047,21.77250099182129,22.69499969482422,11.299999237060547,4,0.14020618968369103,-1.3488830598048547,65.0,-1.5853710730639987,62.61999893188477,-1.6173896890528285,65.73999786376953,0.14020618968369103
6995,2020-04-06,67.79000091552734,68.33999633789061,64.41000366210939,66.26999664306639,18010800.0,0.0751784573485077,2.0000000000000107,-1.0704240486776389,59.71762496496043,48.59837423150655,-1.7318658752309943,-3.5190175486925455,11.37567799974488,15.831964347370615,31.05852947687192,5.289997100830064,-4.728890043521403,3.586501312255862,-6.318928625583425,13.491931250095156,-1.3662136566637884,8.539216281175513,-9.10893530927099,88.33337734909685,32.41182556858391,4.952714968919647,4,-1.5499992370605469,-1.4699993133544922,16.212499618530273,17.134998321533203,5.8300018310546875,0,0.07537985752086218,2.8888882466837926,63.04999923706055,-1.3488830598048547,65.0,-1.5853710730639987,62.61999893188477,0.07537985752086218
6996,2020-04-07,68.70999908447266,72.4800033569336,68.33000183105469,71.56999969482422,13799400.0,0.013571296010037148,-1.2928216152419492,-1.8815740601314888,64.19724008489624,51.08312502493353,-2.2925283994171366,-5.190278136371525,10.025849980945964,14.830075351699634,29.678412755244583,4.69000244140625,-2.7925495962419262,4.814499664306638,-4.019588519848696,13.648587848461972,0.39745557222896366,9.231543756384305,-9.254997304728406,67.4438369918844,8.060458676231264,4.417044092077669,4,-2.0199966430664062,-2.3899974822998047,15.292501449584961,16.21500015258789,5.480003356933594,1,0.061854170522910534,2.0000000000000107,67.79000091552734,2.8888882466837926,63.04999923706055,-1.3488830598048547,65.0,0.061854170522910534
6997,2020-04-08,71.56999969482422,71.91999816894531,68.54000091552734,69.58000183105469,10417600.0,0.041624227164309024,1.5130139569973595,-0.6958033003793356,62.27645703078943,52.89960388204727,-4.748951312416537,-8.213867153847062,6.764581904487017,11.89408363073909,27.755821813758203,3.3799972534179688,-0.6717525861633362,7.51100044250488,-1.7757637669385389,16.797764651948306,2.8676183377831705,12.15438254722659,-11.072997788904821,92.14159310692878,31.05510437366901,4.643382104721712,4,-4.879997253417969,-6.460000991821289,11.480001449584961,13.354999542236328,2.5900039672851562,2,0.06189744759068572,-1.2928216152419492,68.70999908447266,2.0000000000000107,67.79000091552734,2.8888882466837926,63.04999923706055,0.06189744759068572
6998,2020-04-09,73.87999725341797,74.26000213623047,70.13999938964844,71.19999694824219,19748100.0,0.03227605936067657,1.3953434215516458,1.346735267393313,69.6601258177796,55.462869787641594,-7.191252213422601,-10.114671242332975,4.1324931904639755,9.513730545284204,25.028673493199015,4.120002746582031,0.5516470029673286,9.231998062133783,-0.9798098520835197,19.44380597635108,4.126094105025132,14.337902019242435,-12.424355231417437,97.15565220470076,33.37413480417211,5.105903957108649,4,-6.299995422363281,-9.91999626159668,8.70500373840332,11.045001983642578,2.350006103515625,3,0.05400657338247905,1.5130139569973595,71.56999969482422,-1.2928216152419492,68.70999908447266,2.0000000000000107,67.79000091552734,0.05400657338247905
6999,2020-04-13,71.76000213623047,73.5999984741211,70.34999847412111,73.5199966430664,11191800.0,-0.028695116350852645,2.3854198952546564,-0.6567142934412835,68.5714283052715,58.14130656330608,-4.717692554521008,-8.273970490612449,5.927491329828655,11.553042590267978,23.41407430362782,3.529998779296861,1.448900876468798,7.020002746582037,-3.422342030471995,17.462347523636062,1.798830358055028,12.241175135109053,-9.023924102806944,74.61928540833529,7.712118987632749,5.221172388527013,4,-4.180000305175781,-8.895002365112305,10.019998550415039,12.944995880126953,4.099998474121094,0,0.05727425429209254,1.3953434215516458,73.87999725341797,1.5130139569973595,71.56999969482422,-1.2928216152419492,68.70999908447266,0.05727425429209254
7000,2020-04-14,73.66999816894531,74.33000183105469,72.66000366210938,73.69000244140625,10912000.0,0.026616443364771314,1.5692219209596583,0.011366099373173925,62.728061517699075,59.79708195272531,-6.3887115426911265,-9.482455208850766,3.740552029636234,9.575684705857242,21.04683658249406,2.5699996948242188,1.8141573905843131,8.175998878479007,-2.569911008566166,18.92190876552418,2.8030439349564205,13.548953822001593,-9.78152772524109,88.99993896484375,24.57373690465421,5.372954943522585,4,-6.054996490478516,-11.184999465942383,6.320003509521484,9.420001983642578,4.090003967285156,1,0.009230355939691348,2.3854198952546564,71.76000213623047,1.3953434215516458,73.87999725341797,1.5130139569973595,71.56999969482422,0.009230355939691348
7001,2020-04-15,72.55000305175781,73.18000030517578,70.70999908447266,72.01000213623047,10642500.0,-0.015202866092368428,1.7444527802855945,-26.994279176201374,59.70622876756277,60.823779574273,-4.694842322648853,-7.687864448605723,4.52683871125484,10.62686944502353,17.93828916708364,2.9599990844726562,2.3879470728012393,6.3775035858154325,-4.350246934011764,17.10525410564263,1.0136283259018342,11.741378845729031,-7.40854884157153,69.25736618584358,6.058939779628844,5.363875259913598,4,-4.935001373291016,-10.065004348754883,5.927497863769531,9.554996490478516,5.5,2,0.014748444518477344,1.5692219209596583,73.66999816894531,2.3854198952546564,71.76000213623047,1.3953434215516458,73.87999725341797,0.014748444518477344
7002,2020-04-16,73.51000213623047,73.76000213623047,71.3499984741211,73.11000061035156,11946800.0,0.0132322404423304,4.355554613656593,0.7407423105723449,55.71383512004647,62.00140865564947,-4.411567138457855,-7.689007686029299,3.161002403817321,9.603901865585726,14.373173468320594,2.410003662109375,3.068703841206812,6.478502655029303,-3.6663281624106077,16.623333472469213,1.4060872463093403,11.550918063749258,-7.265922211539973,80.42961295867383,19.823361187364497,5.072415408719956,4,-5.895000457763672,-11.335000991821289,4.787498474121094,8.569995880126953,4.1100006103515625,3,0.009250445999383627,1.7444527802855945,72.55000305175781,1.5692219209596583,73.66999816894531,2.3854198952546564,71.76000213623047,0.009250445999383627
7003,2020-04-17,77.0999984741211,77.38999938964844,74.97000122070312,76.62000274658203,14268400.0,0.048836841702678324,3.5660447976046523,1.199984741269145,67.01455786531292,63.287284386035374,-6.822094028176011,-10.586030716840838,-0.7750474848584759,5.991930637949622,12.452991775452515,3.8799972534179688,3.773372004684589,9.283999061584467,-1.440524478181331,20.008522601350265,3.921737291701575,14.646260831467366,-9.8856079206669,95.88066934923657,34.979878538220156,5.362261769882897,4,-6.1999969482421875,-13.394998550415039,-0.11749649047851562,3.6650009155273295,0.660003662109375,4,-0.03813222918543302,4.355554613656593,73.51000213623047,1.7444527802855945,72.55000305175781,1.5692219209596583,73.66999816894531,-0.03813222918543302
7004,2020-04-20,75.31999969482422,76.9800033569336,75.08000183105469,76.0199966430664,9684700.0,-0.02308688475388676,-2.220361557957896,-1.458339956130591,61.70013064268592,63.50756279467155,-3.4850491047285885,-7.846592010702324,0.6765344686017158,7.727884583262636,11.007648139500416,2.0199966430664062,4.558161705849869,6.639500236511225,-3.537048446830994,16.816048919853444,1.5512258948401154,11.727774578182334,-6.681023904302833,69.01198203209142,8.253742984468857,5.08827434167111,4,-2.4599990844726562,-11.614999771118164,-1.3074989318847656,2.4749984741210938,3.279998779296875,0,0.012081833056246216,3.5660447976046523,77.0999984741211,4.355554613656593,73.51000213623047,1.7444527802855945,72.55000305175781,0.012081833056246216
7005,2020-04-21,72.72000122070312,73.95999908447266,71.73999786376953,73.4000015258789,10345800.0,-0.034519363843010686,1.4666742960806005,0.971433242506812,60.78493226550028,63.12841748140532,-0.1253713494636628,-4.187773808672688,2.9024285334718343,10.2566161350898,8.76075376596512,3.5800018310546875,5.525532053474848,3.231001663208005,-5.328576172041636,11.790579498457646,-1.0487872544168226,7.510790580832833,-2.8558821263039533,30.089850964124714,-33.39682405746383,4.2797889176248205,4,0.24499893188476562,-9.01500129699707,1.2924995422363281,5.0749969482421875,5.819999694824219,1,0.04317930881379706,-2.220361557957896,75.31999969482422,3.5660447976046523,77.0999984741211,4.355554613656593,73.51000213623047,0.04317930881379706
7006,2020-04-22,77.44999694824219,78.05999755859375,74.43000030517578,74.55000305175781,11347000.0,0.06504394455637663,-1.3121006108376299,-4.264694992651101,71.82809705756019,64.18971081771319,-3.894800009660244,-8.356198788058649,-2.1902059743125193,5.469201312310005,8.287093026345268,5.339996337890625,6.264866531642298,7.3324974060058565,-1.6382105166448042,16.303205328656517,2.847143444680526,11.817851367331187,-6.532254612508112,90.90908057255714,19.851897545897415,4.48535396132533,4,-3.3499984741210938,-13.409997940063477,-5.717496871948242,-1.3299980163574219,0.5400009155273438,2,0.004002649453884954,1.4666742960806005,72.72000122070312,-2.220361557957896,75.31999969482422,3.5660447976046523,77.0999984741211,0.004002649453884954
7007,2020-04-23,75.1500015258789,77.66999816894531,74.26000213623047,77.33000183105469,15513400.0,-0.029696520503419865,1.3846184626465528,-0.7517258252917591,64.97493486080451,63.669134044715946,-1.1550419442653492,-5.608128010852909,-0.2864076558246893,7.678500112923558,8.568654443162268,3.4099960327148438,6.398283372143666,4.565501785278315,-4.43343759292793,13.564441163484553,0.06603209617519212,9.064971474381437,-3.410003662109375,53.95575675267844,-19.18699316604912,4.499469689103119,4,-0.9450035095214844,-11.110002517700195,-6.242500305175781,-1.2800025939941406,3.1699981689453125,3,0.0385895072121889,-1.3121006108376299,77.44999694824219,1.4666742960806005,72.72000122070312,-2.220361557957896,75.31999969482422,0.0385895072121889
7008,2020-04-24,75.58000183105469,76.02999877929688,74.20999908447266,75.75,8456000.0,0.0057218934989335946,3.9863297171881857,0.07798080052635815,69.3543633308833,63.75612682533948,-1.4734901525606006,-5.892911241957506,-1.1499492674321203,7.164811618870402,9.181746030431578,1.8199996948242188,6.2915930832141385,4.7115020751953125,-4.551130326999868,13.974134477390493,0.08018587409772238,9.342818276292903,-2.8288040161132812,60.759559378300885,-17.398885254110958,4.631316201097589,4,-1.1950035095214844,-9.775003433227539,-9.01500129699707,-3.505002975463867,2.1999969482421875,4,0.02699127899053755,1.3846184626465528,75.1500015258789,-1.3121006108376299,77.44999694824219,1.4666742960806005,72.72000122070312,0.02699127899053755
7009,2020-04-27,77.73999786376953,78.04000091552734,76.54000091552734,76.68000030517578,8258500.0,0.028578935966991903,-1.2388120886378646,-6.235346916793825,66.70025072798191,64.19748118203758,-3.0128511852119715,-7.541725653240675,-3.771169538903706,4.946569807459298,9.728958419298502,2.4599990844726562,6.187587426184322,6.301498031616205,-3.1880513075517314,15.791047370784142,1.5567233620322298,11.04627270120018,-4.139392089843753,94.93671344499774,17.31906924922211,4.744774669583969,4,-3.354999542236328,-11.709999084472656,-11.364997863769531,-5.664999008178711,1.8400039672851562,0,0.00025732278120194074,3.9863297171881857,75.58000183105469,1.3846184626465528,75.1500015258789,-1.3121006108376299,77.44999694824219,0.00025732278120194074
7010,2020-04-28,78.69000244140625,79.61000061035156,76.95999908447266,78.66999816894531,12801400.0,0.012220280470054634,1.8494630712814917,0.01887199861806875,66.7337586729445,64.9783178381911,-3.549109427490052,-8.051581652460726,-5.1599139658652575,3.939260571570273,10.357574313537521,2.6500015258789062,5.587160642763337,6.71000251770019,-3.148566109757823,16.568571145158202,1.7807182039711904,11.639286831429189,-4.480003356933594,82.96300168553059,3.890789360212821,4.9292843137290046,4,-3.210002899169922,-11.885002136230469,-12.31500244140625,-6.61500358581543,0.04999542236328125,1,-0.0011437789362400697,-1.2388120886378646,77.73999786376953,3.9863297171881857,75.58000183105469,1.3846184626465528,75.1500015258789,-0.0011437789362400697
7011,2020-04-29,76.86000061035156,78.75,76.72000122070312,78.18000030517578,24575500.0,-0.023255836501178573,-1.5375008940705244,-65.98588863463006,59.18722882032585,65.3642504715555,-1.1660645532364384,-5.634675077900653,-3.7973508820805932,5.6914736292957855,11.017021206919274,2.029998779296875,5.140160698651954,4.324000549316409,-5.304390484281441,13.95239158291426,-0.4901949674825232,9.138196066115341,-1.6780012512207065,49.07408846421744,-27.17403505891987,4.814195516798927,4,-1.1850013732910156,-6.604999542236328,-10.672500610351562,-4.785001754760742,5.279998779296875,2,0.021857927294233193,1.8494630712814917,78.69000244140625,-1.2388120886378646,77.73999786376953,3.9863297171881857,75.58000183105469,0.021857927294233193
7012,2020-04-30,76.7300033569336,77.63999938964844,75.19000244140625,76.83000183105469,15186000.0,-0.0016913511889884436,1.8488442754931402,0.07575643730312401,55.3551471376693,64.0687603907062,-0.5937110863937534,-4.630815919104009,-4.175276910048325,5.757305319085248,10.98489501514646,2.4499969482421875,4.951580976648259,3.4885030746459904,-5.091290383968769,12.06829653326075,-0.8013936546613962,7.778399803953377,2.8799972534179688,46.666732599687194,-25.824000661075146,4.289896729307382,4,-1.0550041198730469,-6.475002288818359,-11.56500244140625,-4.655004501342773,6.829994201660156,3,0.01642114494606073,-1.5375008940705244,76.86000061035156,1.8494630712814917,78.69000244140625,-1.2388120886378646,77.73999786376953,0.01642114494606073
7013,2020-05-01,73.79000091552734,75.87999725341797,73.20999908447266,74.9000015258789,11216700.0,-0.03831620373753808,-1.352416866643812,11.100175478751812,53.70032892925267,63.17989353365806,2.0421449418707027,-1.052485513453405,-1.7381866850183343,8.585536192650608,11.510661689523555,3.5200042724609375,4.913955234249499,0.10900058746338459,-7.5436753841551365,7.761676559081906,-3.717337398345876,3.935338573272645,5.731599731445314,9.062526449554813,-60.54992782187074,3.8263379858092623,5,1.8849983215332031,-3.5349998474121094,-8.625,-1.7150020599365234,8.580001831054688,4,0.06139041500328335,1.8488442754931402,76.7300033569336,-1.5375008940705244,76.86000061035156,1.8494630712814917,78.69000244140625,0.06139041500328335
7014,2020-05-04,71.88999938964844,72.62000274658203,71.26000213623047,72.58000183105469,12921800.0,-0.025748766801805156,2.532449517468244,0.6216234792769263,46.75419422191257,61.620922639926086,3.8045201106700404,1.6271691413791984,-0.3335695664106879,10.362221708040522,11.587072846002046,2.529998779296875,4.964183679360417,-2.2330009460449247,-8.117120614241827,3.6511187221519776,-5.175060780143369,0.7090588880535194,7.379137194824224,7.5448786651937825,-57.1525472103777,2.942059834098449,5,3.545001983642578,-1.6349983215332031,-6.42249870300293,0.1849994659423828,7.120002746582031,0,0.08193071970586985,-1.352416866643812,73.79000091552734,1.8488442754931402,76.7300033569336,-1.5375008940705244,76.86000061035156,0.08193071970586985
7015,2020-05-05,72.9000015258789,75.08000183105469,72.88999938964844,74.95999908447266,12976000.0,0.014049271731888524,-1.1057697245350842,2.9854931446262714,50.64078836174686,59.26677722928016,3.154461482029461,1.0747260030078536,-1.7458777263696135,9.237356827560802,12.468677277289158,3.19000244140625,4.310484073361209,-1.478498840332037,-6.598980816042555,3.6419831353784815,-4.038739828187289,1.0817421475232152,5.888586991699228,21.89585924425172,-40.480503369309886,2.560240987855259,5,2.5349998474121094,-2.645000457763672,-7.897500991821289,-0.8250026702880859,-0.3300018310546875,1,0.09163237538211066,2.532449517468244,71.88999938964844,-1.352416866643812,73.79000091552734,1.8488442754931402,76.7300033569336,0.09163237538211066
7016,2020-05-06,72.95999908447266,74.8499984741211,72.86000061035156,73.7699966430664,12740900.0,0.0008230117604655085,-2.9406112613497304,0.3932031643506859,48.95872151975526,57.487197969163574,2.6715171173227503,1.422379235183243,-2.140664641290414,9.052897439622853,12.884161997602378,1.9899978637695312,3.965167608098753,-1.6310012817382784,-6.068140201243963,2.8061376377674065,-3.849570741491121,0.5875681780145641,5.376874250224617,26.645731662838017,-32.065354459596485,2.2185694597528394,5,2.4750022888183594,-2.704998016357422,-8.542497634887695,-0.8850002288818359,3.4199981689453125,2,0.0792214754910403,-1.1057697245350842,72.9000015258789,2.532449517468244,71.88999938964844,-1.352416866643812,73.79000091552734,0.0792214754910403
7017,2020-05-07,76.0,76.02999877929688,73.37000274658203,73.80999755859375,13360500.0,0.04166667973786087,1.36444091796875,-2.70371486700324,47.873165559381405,55.10039821677447,-0.26287594633940614,-1.3372836420716254,-5.438030690381623,5.878981765912357,13.404445393956996,3.0699996948242188,3.9178945997089016,1.1874996185302678,-3.052573575562846,5.4275728126233815,-0.932536978516282,3.3075362155768175,1.9122610627892698,99.37109433105198,43.487865037044614,2.1200365970465542,5,-0.5649986267089844,-5.744998931884766,-10.875,-3.9250011444091797,0.9599990844726562,3,0.08078946565326883,-2.9406112613497304,72.95999908447266,-1.1057697245350842,72.9000015258789,2.532449517468244,71.88999938964844,0.08078946565326883
7018,2020-05-08,77.87000274658203,77.93000030517578,75.76000213623047,77.25,11917200.0,0.024605299297131955,4.8648768467827574,0.28310596137231403,54.913301255572115,53.790737164284494,-1.9823460247653628,-3.0493819608031743,-7.472249123091743,3.877233833024036,13.7200773706176,2.1699981689453125,3.0647570516878773,2.8580020904541072,-1.5686944257347903,7.284698606643005,0.6446538323596513,5.071350348548563,-6.6100006103515625,99.1004861309694,43.02409370225113,2.213348258094451,5,-2.4350013732910156,-7.615001678466797,-13.160002708435059,-5.795003890991211,-0.03000640869140625,4,0.07307043291791171,1.36444091796875,76.0,-2.9406112613497304,72.95999908447266,-1.1057697245350842,72.9000015258789,0.07307043291791171
7019,2020-05-11,75.87000274658203,77.18000030517578,75.80000305175781,76.62000274658203,9004500.0,-0.025683831121834477,-2.1011195501225846,-1.209672060542669,56.213021135079416,52.62176632674394,-0.3078768730052559,-0.7649003057252912,-5.66760404494795,5.730764845029057,14.05276649149865,2.0699996948242188,2.597726964554198,0.6525020599365234,-3.512398082508014,4.817402202381061,-1.4299480112857452,2.734952131158792,-4.476600646972656,59.36888200019562,0.005145147216943258,2.0824500712222673,5,-0.8650016784667969,-5.615001678466797,-11.315001487731934,-3.795003890991211,1.2299957275390625,0,0.08567285837211625,4.8648768467827574,77.87000274658203,1.36444091796875,76.0,-2.9406112613497304,72.95999908447266,0.08567285837211625
7020,2020-05-12,74.3499984741211,76.7300033569336,74.33999633789062,76.0,8549900.0,-0.02003432473223965,-1.8622739171551137,2.2000020345052085,42.999102323105106,50.82308560483051,0.5942476755302266,0.8523609254765461,-4.491984762046741,7.104353067741542,14.14227289972773,2.3900070190429688,1.8924059432916636,-0.9015022277831974,-5.024098336502561,3.2210938809361664,-2.9628002821428794,1.1597958265764845,-2.825864410400385,29.388519792035034,-24.91153203444076,2.061298054359683,5,0.24500274658203125,-2.339996337890625,-8.06999683380127,-2.2749996185302734,1.9599990844726562,1,0.06267658046733349,-2.1011195501225846,75.87000274658203,4.8648768467827574,77.87000274658203,1.36444091796875,76.0,0.06267658046733349
7021,2020-05-13,73.62000274658203,75.75,72.91999816894531,74.45999908447266,11532700.0,-0.009818369099135249,-1.5267811527169433,0.509088218838576,46.28099602693023,49.81484659252618,0.9122501534590413,1.7566951608624208,-4.00009780825286,7.684436802409095,14.50194475103449,2.8300018310546875,1.1269562644372684,-1.6849979400634822,-5.685958213386314,2.3159623332593497,-3.6854780767249053,0.31548219659794086,-1.967751358032217,13.972141300590401,-38.703758105124315,2.0004801366614178,5,0.9749984741210938,0.34999847412109375,-7.340001106262207,-1.545003890991211,1.779998779296875,2,-0.014262469608595119,-1.8622739171551137,74.3499984741211,-2.1011195501225846,75.87000274658203,4.8648768467827574,77.87000274658203,-0.014262469608595119
7022,2020-05-14,74.19000244140625,74.29000091552734,70.6500015258789,72.31999969482422,11932300.0,0.007742456853557789,2.5169081413391616,-2.226203451407811,46.644135830439616,49.030825137102504,-0.06251281678230214,1.3072761656934944,-4.8409866834124955,6.95785512963991,14.575491822494744,3.6399993896484375,0.24583864896310104,-1.1489982604980469,-5.096937790683469,2.7989412696873757,-3.1229680255907653,0.8249715045946715,3.7399978637695312,48.62639435592389,-2.9019351552103814,1.9739697650927126,5,0.09999847412109375,-0.11500167846679688,-7.685000419616699,-2.1150035858154297,1.2099990844726562,3,0.029518732173399398,-1.5267811527169433,73.62000274658203,-1.8622739171551137,74.3499984741211,-2.1011195501225846,75.87000274658203,0.029518732173399398
7023,2020-05-15,74.16000366210938,74.63999938964844,72.66999816894531,72.80999755859375,9489100.0,-0.0004043506983378853,-1.4171721710477045,0.7219273372636217,40.366005439123164,48.32102638345924,0.028485938446621617,1.165479375871115,-4.975622993277383,6.830465828328627,14.078290122351362,1.970001220703125,-0.2582261577014435,-1.0319972991943303,-4.9223718834555825,2.858377285066922,-2.9771845913249564,0.9131899929362959,3.624396667480468,53.75195700432294,7.395818244940791,1.945187292130628,5,0.12999725341796875,0.714996337890625,-8.260003089904785,-3.8950023651123047,1.3299942016601562,4,0.03775613921381038,2.5169081413391616,74.19000244140625,-1.5267811527169433,73.62000274658203,-1.8622739171551137,74.3499984741211,0.03775613921381038
7024,2020-05-18,76.2300033569336,77.5,76.19999694824219,76.86000061035156,8903200.0,0.027912615865765433,-2.7680697913556904,-0.4666625223229423,43.75634895215906,47.556088671282815,-1.5211027447447805,-0.877857798031755,-7.162196189151004,4.617189541246148,13.785768450899697,3.339996337890625,-0.5825346387266137,0.9925022125244141,-2.92536451077126,4.910368935820088,-0.966431149123423,2.951435574172251,1.4117089965820355,81.45989889100879,38.09289988936522,1.9589333616478388,5,-1.94000244140625,-1.2500038146972656,-10.460001945495605,-5.965002059936523,-2.5900039672851562,0,0.021120200840324177,-1.4171721710477045,74.16000366210938,2.5169081413391616,74.19000244140625,-1.5267811527169433,73.62000274658203,0.021120200840324177
7025,2020-05-19,75.86000061035156,77.22000122070312,75.76000213623047,76.4000015258789,6484900.0,-0.004853767942912923,-2.945954862722052,0.8571480472297911,47.25877275537341,47.36720547524039,-0.7678122450627427,-0.274633227476599,-6.770077053853939,4.835679209457936,14.16561334515748,1.4599990844726562,-0.6549452053116624,0.46549949645995525,-3.2752490439724795,4.20624803689239,-1.4048747737562621,2.3358737666761726,1.6418775266113386,76.0583977376891,32.033037917925995,1.870374270216218,5,-1.5699996948242188,-0.7299995422363281,-10.637499809265137,-5.594999313354492,-2.0100021362304688,1,0.01634587205105187,-2.7680697913556904,76.2300033569336,-1.4171721710477045,74.16000366210938,2.5169081413391616,74.19000244140625,0.01634587205105187
7026,2020-05-20,77.76000213623047,77.83999633789062,76.5199966430664,77.2300033569336,7790500.0,0.02504615753482664,2.826157146332294,-0.9814775569024711,52.57370883712986,47.889488061656884,-2.140417447908405,-2.266419647524927,-8.755669246015202,2.800700293295904,13.934437408445548,1.9799957275390625,-0.28049536742051373,2.350000762939459,-1.4289833696681313,6.128984895547049,0.46050869663565663,4.239492829243261,-7.1100006103515625,98.88742337440193,52.91608221009604,1.8894920663037962,5,-3.470001220703125,-2.6300010681152344,-12.710001945495605,-7.495000839233398,-6.19000244140625,2,-0.01864717769807167,-2.945954862722052,75.86000061035156,-2.7680697913556904,76.2300033569336,-1.4171721710477045,74.16000366210938,-0.01864717769807167
7027,2020-05-21,78.05000305175781,79.37999725341797,77.88999938964844,78.5999984741211,10312600.0,0.0037294355396142453,-2.42527163189603,-1.0377296021189613,62.269585582560694,48.70685298687783,-2.3568976449414123,-2.4538291793148233,-8.91785255419309,2.3752397271923655,13.850621462369364,1.6199951171875,-0.0702922335626539,2.4950016021728487,-1.4604059848633852,6.450409189209083,0.5172978086547317,4.472705395690966,-7.256201629638667,80.1789212648651,28.318643294151485,1.9777037935181159,5,-3.035003662109375,-2.920001983642578,-13.00000286102295,-7.785001754760742,-4.569999694824219,3,-0.03395261271318073,2.826157146332294,77.76000213623047,-2.945954862722052,75.86000061035156,-2.7680697913556904,76.2300033569336,-0.03395261271318073
7028,2020-05-22,77.62000274658203,78.05000305175781,76.5199966430664,77.9000015258789,7653300.0,-0.005509292611950767,4.2758675120359895,0.5090929267988181,68.03021027639139,50.01987400257916,-2.197142165400834,-1.9638484950131385,-8.162520702219084,2.6769219876488393,13.63115819115508,1.5300064086914062,0.21339565707052088,1.9630012512207031,-2.0989002675466395,6.024902769988046,-0.06794950816296819,3.9939520106043744,-6.482753491210929,51.38130163547463,-5.8332287376619405,2.0309507593836744,5,-2.6050033569335938,-2.490001678466797,-12.725001335144043,-7.355001449584961,-4.030006408691406,4,-0.02860089077748562,-2.42527163189603,78.05000305175781,2.826157146332294,77.76000213623047,-2.945954862722052,75.86000061035156,-0.02860089077748562
7029,2020-05-26,77.76000213623047,79.91999816894531,77.58000183105469,79.5999984741211,8422200.0,0.001803650923660971,-1.1272723489551182,6.571444141689374,66.17842619147032,52.59535443239752,-2.2806901670762727,-2.215881784578187,-8.220954641347276,2.4004517696007497,13.211158420066225,2.339996337890625,0.327931949970079,2.1020004272460966,-1.9620700386248018,6.166070893116995,0.0699651943106403,4.134035660181553,-6.293042960937498,48.07696892669355,-13.043121685648075,2.0320352329354527,5,-2.4750022888183594,-2.4750022888183594,-10.457501411437988,-7.495000839233398,-3.7300033569335938,1,-0.02919244097349738,4.2758675120359895,77.62000274658203,-2.42527163189603,78.05000305175781,2.826157146332294,77.76000213623047,-0.02919244097349738
7030,2020-05-27,78.5999984741211,78.9800033569336,77.38999938964844,78.9800033569336,8245300.0,0.01080242174400925,7.368334404111789,0.20652480387441327,67.84809588698454,54.99169886129245,-2.742866716884606,-3.2284932496840923,-8.602687412881025,1.404650634687215,12.492933095911335,1.5900039672851562,0.09223849962613428,2.9464969635009766,-1.1036125362245173,6.99660646322647,0.9214422136382296,4.9715517133637235,-6.625856959208988,61.176496987512486,-4.126559168697817,2.025054749862744,5,-3.3149986267089844,-3.3149986267089844,-10.317498207092285,-8.334997177124023,-4.819999694824219,2,-0.06310431527687277,-1.1272723489551182,77.76000213623047,4.2758675120359895,77.62000274658203,-2.42527163189603,78.05000305175781,-0.06310431527687277
7031,2020-05-28,78.54000091552734,80.05999755859375,77.93000030517578,78.63999938964844,8331400.0,-0.0007633277322963705,-2.227269311909372,0.26315049791198203,59.90640006236822,56.46528377595118,-2.136220116322889,-3.2002599674699894,-8.088247832339732,1.3152156160448953,11.885247948748304,2.1299972534179688,-0.040392369555263485,2.802499389648432,-1.4190295612238089,7.0240283405206725,0.6917349142123186,4.913263865084545,-6.089108001373248,57.06225282600028,-3.769022485171,2.1107644754361172,5,-2.1750030517578125,-3.1850013732910156,-10.205000877380371,-8.274999618530273,-3.0999984741210938,3,-0.05971482539770423,7.368334404111789,78.5999984741211,-1.1272723489551182,77.76000213623047,4.2758675120359895,77.62000274658203,-0.05971482539770423
7032,2020-05-29,77.98999786376953,78.63999938964844,77.26000213623047,78.62000274658203,10043600.0,-0.007002839894913682,3.119406044318932,6.300144960708018,50.52171790081521,57.593696271694746,-1.1069044192613546,-2.6888816917050065,-6.99539381497496,1.7222478578115812,11.564201127355972,1.3799972534179688,0.3301167519048107,2.1894966125488224,-2.1308471190052956,6.50984034410294,0.029324746771763444,4.349668478325881,-4.930376578060262,41.525447472494314,-13.867494575523601,2.160171865777058,5,-0.07999801635742188,-2.634998321533203,-8.919999122619629,-7.724996566772461,-3.7399978637695312,4,-0.0823182247056804,-2.227269311909372,78.54000091552734,7.368334404111789,78.5999984741211,-1.1272723489551182,77.76000213623047,-0.0823182247056804
7033,2020-06-01,78.31999969482422,78.6500015258789,76.7699966430664,77.66000366210938,7922000.0,0.004231335300600048,1.84849290523943,-1.0476046308854874,62.46183363110991,59.67208345824484,-0.876978021865952,-2.805970045736501,-6.931286194599494,1.2540537699681806,11.661522357858018,1.8800048828125,0.7010790804945657,2.2929985046386747,-2.05841321219593,6.644410221473279,0.11729264622137237,4.468704363055977,-4.700348307284187,47.11254165439548,-7.456191436252347,2.1757058584173015,6,-0.4099998474121094,-2.9650001525878906,-9.197501182556152,-8.054998397827148,-4.180000305175781,0,-0.061797706291493726,3.119406044318932,77.98999786376953,-2.227269311909372,78.54000091552734,7.368334404111789,78.5999984741211,-0.061797706291493726
7034,2020-06-02,77.77999877929688,78.26000213623047,76.79000091552734,77.97000122070312,9521000.0,-0.00689480231909434,2.8181638031825296,-0.2878842174621707,69.37853613876707,62.12983494528858,-0.10503374685202971,-1.8994668196622513,-5.886360794570308,1.6350329565455155,12.224831815844295,1.529998779296875,1.0442668357843843,1.4584976196289006,-2.492886832592106,5.409882071849907,-0.5171946064815955,3.4341898457393967,-3.6451196980725484,30.6991445340853,-25.937113773464525,1.9756922261105008,6,0.5099983215332031,-2.424999237060547,-7.685000419616699,-7.514997482299805,-4.209999084472656,1,-0.05386992166579363,1.84849290523943,78.31999969482422,3.119406044318932,77.98999786376953,-2.227269311909372,78.54000091552734,-0.05386992166579363
7035,2020-06-03,79.58000183105469,79.94999694824219,78.30000305175781,78.44999694824219,9956700.0,0.02314223553622541,-1.3076955909343122,-5.9473176999678765,80.04030040723407,65.18167845307794,-1.4772057820386095,-3.344853823183314,-7.1024006115632545,-0.34148513398396574,12.483990819093375,2.1699981689453125,1.6107499095635376,2.9245006561279325,-0.9374291137780091,6.786430426033874,0.9935357711749617,4.855465541080903,-4.971113271640803,85.41046826845258,22.411786256661287,1.930964884952974,6,-1.2900047302246094,-4.225002288818359,-9.372503280639648,-9.315000534057617,-5.290000915527344,2,-0.06974117773382638,2.8181638031825296,77.77999877929688,1.84849290523943,78.31999969482422,3.119406044318932,77.98999786376953,-0.06974117773382638
7036,2020-06-04,78.73999786376953,80.16999816894531,78.47000122070312,79.30999755859375,7667600.0,-0.010555465543572784,-2.0630769336513413,-0.5044223290482878,72.32576509124942,66.29903173182112,-0.5403991598760456,-2.16038865350734,-5.944696090931302,0.3212349639648693,12.784222853891572,1.6999969482421875,1.9711835258811305,1.7954967498779268,-1.7545026215770179,5.3454961213328716,0.020497064150461597,3.570496435605392,-3.6950205844212576,57.941186370317176,-6.591473831638446,1.7749996857274706,6,-0.3950004577636719,-3.329998016357422,-7.597497940063477,-8.474996566772461,-6.089996337890625,3,-0.06299211606601895,-1.3076955909343122,79.58000183105469,2.8181638031825296,77.77999877929688,1.84849290523943,78.31999969482422,-0.06299211606601895
7037,2020-06-05,82.13999938964844,82.33000183105469,79.97000122070312,80.33000183105469,12030800.0,0.043180106910357674,1.1552492962849419,-3.1754360134384494,79.42473519386859,67.56509005598527,-3.6869440790114965,-5.351168734502181,-9.01091972795301,-3.2527691566876484,13.050491119605134,3.5900039672851562,2.385322146414012,4.888498306274414,0.6812865991339123,9.095710013414916,2.7848924527041703,6.992104159844658,-6.582520021340457,96.58269309142503,29.418725121717955,2.10360585357025,6,-2.5900001525878906,-5.649997711181641,-9.174999237060547,-11.909997940063477,-9.409996032714844,4,-0.08156801799400237,-2.0630769336513413,78.73999786376953,-1.3076955909343122,79.58000183105469,2.8181638031825296,77.77999877929688,-0.08156801799400237
7038,2020-06-08,83.55999755859375,83.62000274658203,82.18000030517578,83.08000183105469,10229600.0,0.017287535664679554,3.79995931030975,0.2651913673916709,78.38879856938635,68.92179809797592,-4.66647421575621,-6.664734451864788,-10.20561095343092,-4.83884210230508,13.066375968713329,1.4800033569335938,2.599293507787948,6.023996734619146,0.9586599280534642,11.089333541184828,3.4913283313363053,8.556665137901987,-7.189815494756161,99.12144697069553,32.37098700044352,2.532668403282843,6,-3.3649978637695312,-6.424995422363281,-10.59499740600586,-13.329996109008789,-7.9499969482421875,0,-0.1114169199450421,1.1552492962849419,82.13999938964844,-2.0630769336513413,78.73999786376953,-1.3076955909343122,79.58000183105469,-0.1114169199450421
7039,2020-06-09,82.37000274658203,83.22000122070312,81.76000213623047,82.62000274658203,7999800.0,-0.01424120209167401,1.0137960790091238,-0.5208379692914137,73.70721247108415,69.57281105176477,-3.077403350488794,-5.23100409502004,-8.684724534175018,-3.832309833203283,13.023126617256242,1.7999954223632812,2.5823323476877107,4.509001922607425,-0.9268111056757959,9.944814950890645,1.7910954084658215,7.226908436749028,-4.984845787160225,76.5037580506609,10.479154095902828,2.7179065141416094,6,-2.1750030517578125,-5.2350006103515625,-9.40500259399414,-12.14000129699707,-7.980003356933594,1,-0.09991505502620734,3.79995931030975,83.55999755859375,1.1552492962849419,82.13999938964844,-2.0630769336513413,78.73999786376953,-0.09991505502620734
7040,2020-06-10,79.01000213623047,80.02999877929688,78.19999694824219,79.87999725341797,19683800.0,-0.040791556371424176,2.1282131538792597,3.47998046875,54.114548384115594,68.92927197640337,0.3876366055537517,-1.58526479313727,-5.0750553268969725,-0.6937784026564202,12.929701609772652,4.170005798339844,2.4341545775967575,0.9160011291503878,-4.28036572676568,6.112367985066456,-1.6821822988076462,3.514184557108422,4.6100006103515625,14.944729177898427,-44.984610509105295,2.598183427958036,6,1.18499755859375,-1.875,-6.165000915527344,-8.875001907348633,-4.849998474121094,2,-0.068852073083437,1.0137960790091238,82.37000274658203,3.79995931030975,83.55999755859375,1.1552492962849419,82.13999938964844,-0.068852073083437
7041,2020-06-11,72.56999969482422,76.79000091552734,72.1500015258789,75.75,26422200.0,-0.08150869848481057,-1.3084593354829772,3.6551932790795565,37.16025693965521,67.44466520294115,6.584128860058442,5.029927735784895,1.6132744273022297,5.468452310773671,13.159348847495062,6.8600006103515625,2.1677951499165715,-5.471501159667966,-10.875269632705624,-0.06773268663030763,-8.173385396186788,-2.769616923149144,10.94160293579101,3.66170988881173,-51.487646443584545,2.7018842365188265,6,5.31500244140625,4.56500244140625,0.27500152587890625,-3.364999771118164,2.3899993896484375,3,0.02370127088240559,2.1282131538792597,79.01000213623047,1.0137960790091238,82.37000274658203,3.79995931030975,83.55999755859375,0.02370127088240559
7042,2020-06-12,76.37999725341797,76.72000122070312,73.80999755859375,75.0,18529800.0,0.052501000063604586,1.82523915869471,-0.433961358799834,47.491898398197584,65.78133906595089,2.8180876897538383,1.4676590643093732,-1.7984210633505313,1.4174222361490365,13.987318573288498,4.150001525878906,1.8659479280577926,-1.771003341674799,-6.929341312479707,3.387334629130109,-4.35017232707726,0.8081656437276621,6.67714133300781,36.87877312431322,-17.972788598312306,2.5791689854024553,6,1.5050048828125,0.7550048828125,-3.5349960327148438,-8.344995498657227,-0.9399948120117188,4,-0.04883471932007888,-1.3084593354829772,72.56999969482422,2.1282131538792597,79.01000213623047,1.0137960790091238,82.37000274658203,-0.04883471932007888
7043,2020-06-15,76.95999908447266,77.91000366210938,74.08000183105469,74.30000305175781,14644700.0,0.0075936351389267465,-1.4709701395195447,1.9275371933723648,48.410169047465985,63.45152050025077,2.2628443304559482,1.168068857422142,-2.0418953153515815,0.5973135617079208,14.653909753083582,3.8300018310546875,1.763631656466032,-1.3310012817382812,-6.175717770340341,3.513715206863779,-3.7533595260393184,1.091356962562756,5.660854019531243,43.45074698459717,-11.751399943143504,2.4223582443010323,6,0.9250030517578125,0.1750030517578125,-4.114997863769531,-9.274999618530273,0.279998779296875,0,-0.0549635626021272,1.82523915869471,76.37999725341797,-1.3084593354829772,72.56999969482422,2.1282131538792597,79.01000213623047,-0.0549635626021272
7044,2020-06-16,77.83999633789062,78.94000244140625,76.38999938964844,78.79000091552734,10890100.0,0.011434475882101669,3.079979980590939,-0.35714511072677263,48.49205952743175,59.94616040249496,1.5558689847616591,0.4372928637263698,-2.505336904337412,-0.53959094702698,14.590484814480465,2.5500030517578125,1.8747485649503943,-0.5315036773681641,-5.284666876805488,4.22165952206916,-2.908085277086826,1.845077922350498,4.36202270298827,72.20808115819672,17.027933920693528,2.376581599718661,6,0.04500579833984375,-0.7049942016601562,-4.9949951171875,-11.209997177124023,-2.4799957275390625,1,-0.02864845622370049,-1.4709701395195447,76.95999908447266,1.82523915869471,76.37999725341797,-1.3084593354829772,72.56999969482422,-0.02864845622370049
7045,2020-06-17,77.0999984741211,78.29000091552734,76.68000030517578,78.06999969482422,6906700.0,-0.009506653373380414,1.283682877735212,1.0210489965386809,47.21792471074341,57.156400360216516,2.131201758951306,1.3438513615806755,-1.5016015406569636,-0.0359480479552019,14.64448863824363,1.6100006103515625,1.8021749149946373,-1.3335014343261662,-5.97987793028544,3.3128750616331075,-3.65668968230581,0.9896868136534778,4.699939866157806,72.9012707041402,17.21732125605169,2.323188247979639,6,0.785003662109375,0.035003662109375,-4.469997406005859,-10.779996871948242,-1.3199996948242188,2,-0.03514914576012962,3.079979980590939,77.83999633789062,-1.4709701395195447,76.95999908447266,1.82523915869471,76.37999725341797,-0.03514914576012962
7046,2020-06-18,76.30999755859375,76.79000091552734,75.80000305175781,76.72000122070312,8486000.0,-0.01024644528096208,2.5999722569010957,0.4226836558124902,46.78407326087356,53.529660145439294,2.8387865323952184,2.1287962252173003,-0.4812641373390534,0.5633960814989791,14.645958596949832,1.2999954223632812,1.6880129094060266,-2.051002120971674,-6.786031857828391,2.684027615885043,-4.4185169894000325,0.31651274745668445,5.103943309109155,48.73289708506841,-8.380884323247386,2.3675148684283567,6,1.5750045776367188,0.8250045776367188,-3.007495880126953,-9.989995956420898,0.15000152587890625,3,-0.028174472091072045,1.283682877735212,77.0999984741211,3.079979980590939,77.83999633789062,-1.4709701395195447,76.95999908447266,-0.028174472091072045
7047,2020-06-19,75.4000015258789,77.37999725341797,74.87999725341797,77.02999877929688,12538600.0,-0.011924990981897365,1.1459280870473514,3.9755675474506886,44.53183800993364,49.767775638833434,3.0085518740840627,2.983022581432408,0.5610427151480906,1.2775839675541079,14.387263472923188,2.5,1.2441618433003043,-2.828498077392581,-7.745002444299644,2.0880062895144818,-5.286750260846105,-0.3702458939390567,5.643381768151045,27.160484136826735,-29.928787480177878,2.458252183453528,6,2.2849998474121094,1.7350006103515625,-1.1175003051757812,-9.079999923706055,-0.7600021362304688,4,-0.00583557602787621,2.5999722569010957,76.30999755859375,1.283682877735212,77.0999984741211,3.079979980590939,77.83999633789062,-0.00583557602787621
7048,2020-06-22,75.4000015258789,75.6500015258789,73.91999816894531,74.9000015258789,8238600.0,0.0,2.4600067138671875,-0.30674898313573323,45.45107489610927,46.62820479716956,1.9325596604548991,2.959935502952902,0.621611978370197,1.1098061336591343,14.616580430892645,1.7300033569335938,0.9248979556853953,-2.7174980163574247,-7.7896258752357,2.3546298425208505,-5.253561945796562,-0.1814340869182871,5.287646497425001,29.48211349246636,-29.667011983935474,2.536063929439135,6,0.6899986267089844,2.4850006103515625,-1.2175006866455078,-9.079999923706055,2.0199966430664062,0,0.0005305161103161815,1.1459280870473514,75.4000015258789,2.5999722569010957,76.30999755859375,1.283682877735212,77.0999984741211,0.0005305161103161815
7049,2020-06-23,75.48999786376953,76.37000274658203,75.06999969482422,76.33000183105469,8076600.0,0.001193585359010152,1.8260757793128612,-1.6800079345703125,41.63598005310311,45.241697204834836,0.8537876106315707,2.8365899166129793,0.6628237113273769,0.8649031413213635,14.342313306755173,1.3000030517578125,0.09737361259966804,-2.5140014648437443,-7.719648187091636,2.691645257404147,-5.116824825967683,0.08882189628019432,4.8561442996373785,35.92674389168711,-19.07842928093919,2.602823361123944,6,0.055004119873046875,2.3950042724609375,-0.9074974060058594,-10.379999160766602,1.1500015258789062,1,0.023181879050494514,2.4600067138671875,75.4000015258789,1.1459280870473514,75.4000015258789,2.5999722569010957,76.30999755859375,0.023181879050494514
7050,2020-06-24,73.63999938964844,74.91999816894531,72.0,74.9000015258789,12306400.0,-0.024506537640385573,3.49232069392522,1.4999954587151798,39.984285714713806,45.55547817984134,2.08075861807599,4.528103296415395,2.563664037180814,2.563791399667309,14.399081288471887,3.4899978637695312,-0.9200064087547162,-4.115999984741208,-9.663465987103365,1.4314660176209486,-6.8897329859222936,-1.3422669835601226,6.378297148257346,30.483275592873742,-23.15287893136418,2.77373300118108,6,1.8300018310546875,4.170001983642578,0.9950008392333984,-8.82499885559082,2.8899993896484375,2,0.02335688803583702,1.8260757793128612,75.48999786376953,2.4600067138671875,75.4000015258789,1.1459280870473514,75.4000015258789,0.02335688803583702
7051,2020-06-25,73.8499984741211,74.11000061035156,72.16999816894531,73.22000122070312,8624800.0,0.002851698617778231,2.3739128127218327,-0.49999697246762054,31.387499224898093,43.766100493919176,2.3148531788651496,4.162119536822701,2.444101575214262,2.183527892730055,14.20838705279744,1.94000244140625,-1.8810446255056092,-3.6715007781982365,-9.470242546372504,2.1272409899760305,-6.57087166228537,-0.772129894111103,5.687200271510349,34.38660629326103,-13.246329789204196,2.8993708840871313,6,1.6200027465820312,3.960002899169922,0.8600025177001953,-9.034997940063477,1.6500015258789062,3,0.02613406019029374,3.49232069392522,73.63999938964844,1.8260757793128612,75.48999786376953,2.4600067138671875,75.4000015258789,0.02613406019029374
7052,2020-06-26,71.56999969482422,73.7699966430664,71.25,73.62999725341797,17627800.0,-0.03087337611924046,1.1538466554507871,-3.269851650015138,24.08126416494018,41.0628888403052,4.292168424883329,6.257302466279455,4.758959424505804,4.240433545335819,14.310844522284203,2.5999984741210938,-2.3888789927698753,-5.630499649047849,-12.00248960767182,0.7414903095761218,-8.816494628359834,-2.4445046697358634,7.514967126069337,6.24999068677925,-33.42955152282368,3.1859949793119857,6,3.5250015258789062,5.865001678466797,3.1400012969970703,-6.754999160766602,3.55999755859375,4,0.06832470882352215,2.3739128127218327,73.8499984741211,3.49232069392522,73.63999938964844,1.8260757793128612,75.48999786376953,0.06832470882352215
7053,2020-06-29,73.4800033569336,73.5,71.05999755859375,71.41000366210938,8653000.0,0.026687210706352715,1.3128062163501,-1.0048554116915054,31.362677563429557,39.15962417763829,2.0524520814891787,4.18044010290096,2.7909939416425686,2.12927150624769,14.599644862394825,2.44000244140625,-1.961591697956365,-3.4784961700439396,-10.036388117618912,3.079395777531033,-6.757442143831426,-0.1995501962564532,4.97816611828847,45.574452616621144,10.11699556363591,3.278945973787485,6,1.1949958801269531,3.859996795654297,1.5924968719482422,-8.665002822875977,2.2999954223632812,0,0.01578655388841077,1.1538466554507871,71.56999969482422,2.3739128127218327,73.8499984741211,3.49232069392522,73.63999938964844,0.01578655388841077
7054,2020-06-30,73.58999633789062,73.87999725341797,72.80999755859375,73.58000183105469,11324000.0,0.0014969103964617148,2.627140123105571,0.004828264883771502,36.844635401678694,38.0070364766311,1.4261751251145398,3.942586232854268,2.680505681000753,1.8392311689094072,14.849937037610852,1.0699996948242188,-2.0700040367045176,-3.1590030670165987,-9.872264004526443,3.5542578704932453,-6.515633535771528,0.19762740173833038,4.128355945668602,65.54399946238472,26.35616155174388,3.356630468754923,6,0.6300010681152344,3.7500038146972656,1.482503890991211,-8.774995803833008,2.07000732421875,1,0.05204514229718282,1.3128062163501,73.4800033569336,1.1538466554507871,71.56999969482422,2.3739128127218327,73.8499984741211,0.05204514229718282
7055,2020-07-01,74.02999877929688,74.69000244140625,73.37999725341797,74.0,6750000.0,0.005979106716977656,-1.0629933558409728,3.001526717557252,55.00000261280935,38.91991751573507,0.5642317556055332,3.231134458170999,2.328929160793649,1.2156010109766413,14.555953680065748,1.3100051879882812,-2.256348947915015,-2.441500473022458,-9.120779616970395,4.237778670925479,-5.78114004499642,0.8981390989515035,3.0225180317657987,81.81810539059084,36.561073751584466,3.3396395719739655,7,0.18999862670898438,3.3100013732910156,1.2550010681152344,-9.059999465942383,1.7600021362304688,2,0.0352559861324957,2.627140123105571,73.58999633789062,1.3128062163501,73.4800033569336,1.1538466554507871,71.56999969482422,0.0352559861324957
7056,2020-07-02,73.77999877929688,75.08999633789062,73.63999938964844,75.04000091552734,6544400.0,-0.003377009376230311,1.1323594585345877,-42.00178026449644,38.22462929318129,38.21911654720703,0.4666875627076479,3.2575051354494207,2.513787982027992,1.2609317869728898,14.132609809269034,1.4499969482421875,-2.544810382132411,-2.443500518798828,-9.13644521323836,4.249444175640704,-5.789972866018587,0.9029718284209309,2.673266106518909,67.4938472606111,20.302221321353457,3.3464723472197657,7,-0.06499862670898438,3.5600013732910156,1.5050010681152344,-8.809999465942383,3.69000244140625,3,0.03727297432229926,-1.0629933558409728,74.02999877929688,2.627140123105571,73.58999633789062,1.3128062163501,73.4800033569336,0.03727297432229926
7057,2020-07-06,75.44000244140625,75.4800033569336,74.16000366210938,74.93000030517578,7235300.0,0.02249937231735477,3.474545148901504,-0.4047629139393646,43.72938031249075,38.02781714902719,-1.3265457125735765,1.127632420341655,0.8807365297013234,-0.5958468118387259,13.097613524772939,1.7000045776367188,-2.7238073937001985,-0.4484970092773466,-6.538057744955736,5.641063726401043,-3.4932773771165415,2.5962833585618483,0.4739357116873322,99.09500309835865,49.30565339908699,3.0447803678391963,7,-1.7250022888183594,1.8999977111816406,0.4199962615966797,-10.400003433227539,3.4300003051757812,0,0.0007953016523343237,1.1323594585345877,73.77999877929688,-1.0629933558409728,74.02999877929688,2.627140123105571,73.58999633789062,0.0007953016523343237
7058,2020-07-07,74.25,75.2300033569336,74.0,75.12999725341797,7515100.0,-0.015774156984293852,1.2777640418482752,-1.7254775831376128,35.5591373561892,37.35261240492565,-0.35405914219947476,1.6700136004294848,2.070556628820782,0.3715380500365484,11.732269886765193,1.44000244140625,-2.8784134044335445,-1.172999572753909,-6.107135380036652,3.761136234528834,-3.6400674763952736,1.2940683308874554,1.2300033569335938,53.93255858476468,6.6907312073133625,2.4670679036413703,7,-0.9799995422363281,3.0900001525878906,2.3824996948242188,-9.210000991821289,5.040000915527344,1,0.011851814860847965,3.474545148901504,75.44000244140625,1.1323594585345877,73.77999877929688,-1.0629933558409728,74.02999877929688,0.011851814860847965
7059,2020-07-08,74.13999938964844,74.5,73.33000183105469,74.06999969482422,7346200.0,-0.0014814897017045858,1.9620172482061287,-0.07954535602507304,37.45762613236746,37.071872451331615,-0.5092470773154218,1.1929949431791727,2.1094591390027233,0.23430604303037228,10.545346632723367,1.1699981689453125,-2.9054837583339577,-0.8715000152587891,-4.588902769935899,2.845902739418321,-2.730201392597351,0.987201362079773,1.3400039672851562,37.674278313017865,-6.060654931867106,1.8587013773385577,7,-0.8699989318847656,3.200000762939453,2.4925003051757812,-9.100000381469727,4.879997253417969,2,0.022120304871184215,1.2777640418482752,74.25,3.474545148901504,75.44000244140625,1.1323594585345877,73.77999877929688,0.022120304871184215
7060,2020-07-09,73.56999969482422,74.22000122070312,71.93000030517578,73.7300033569336,9618200.0,-0.007688153486872018,3.0175476168168007,-2.285776566757493,38.169260640144735,37.82540149747013,0.05562892148867604,1.4066674421836467,2.569645225977723,0.5616273167504175,10.774543551181065,2.2900009155273438,-2.991604265651148,-1.1694995880126982,-4.422056845437581,2.0830576694121845,-2.7957782167251395,0.4567790406997432,1.660003662109375,46.19712619222619,2.96657521506188,1.6262786287124398,7,-0.2999992370605469,3.770000457763672,3.2524986267089844,-6.76500129699707,4.8000030517578125,3,0.02840837265128049,1.9620172482061287,74.13999938964844,1.2777640418482752,74.25,3.474545148901504,75.44000244140625,0.02840837265128049
7061,2020-07-10,74.29000091552734,74.55999755859375,72.73999786376953,73.0,7524200.0,0.009786614431014806,-1.011043622308117,-8.062321190158306,45.127301712762325,40.16385011389481,-0.665364430724253,0.8665603598840903,1.8049282104485371,-0.3985309880004593,11.131809534469408,1.8199996948242188,-2.973420610651573,-0.5354984283447237,-3.6338260416088133,2.562829184919366,-2.0846622349767756,1.0136653782873282,0.5230018615722685,66.4788332839035,20.339135395895312,1.5491638066320463,7,-1.0200004577636719,3.049999237060547,2.5324974060058594,-7.260002136230469,4.659996032714844,4,0.020191142569853993,3.0175476168168007,73.56999969482422,1.9620172482061287,74.13999938964844,1.2777640418482752,74.25,0.020191142569853993
7062,2020-07-13,72.6500015258789,74.83999633789062,72.48999786376953,74.55999755859375,9464500.0,-0.02207564099391013,-1.1076187771775388,-1.480616028814251,39.44742802136933,41.06215572033257,1.2783792975684207,2.3323718851932966,3.384423767453825,0.9748066370144102,11.460573356541994,2.3499984741210938,-2.7961655875352704,-1.9889980316162053,-5.1419062995903175,1.163910236357907,-3.5654521656032614,-0.4125438976291491,-1.5900039672851562,21.818198632258902,-25.336834619524563,1.5764541339870548,7,1.0550003051757812,4.689998626708984,4.227497100830078,-5.56500244140625,6.339996337890625,0,0.06634548649124627,-1.011043622308117,74.29000091552734,3.0175476168168007,73.56999969482422,1.9620172482061287,74.13999938964844,0.06634548649124627
7063,2020-07-14,72.7300033569336,72.97000122070312,71.81999969482422,72.0,8780900.0,0.0011011951737700532,-1.1100868627903884,-0.38220150431201494,39.40094623212337,41.34619025704865,1.2078167362653005,2.022937979895687,3.338379840798126,0.6504904688197541,12.23617362017232,1.1500015258789062,-2.4274685273030627,-1.6974964141845703,-4.761086657209944,1.3660938288408033,-3.229291535697257,-0.1657012926718835,-1.594405822753913,30.13260508744761,-17.680881049634454,1.5317951215126833,7,0.9199981689453125,4.609996795654297,5.289997100830078,-1.1150016784667969,4.899993896484375,1,0.08442182189261627,-1.1076187771775388,72.6500015258789,-1.011043622308117,74.29000091552734,3.0175476168168007,73.56999969482422,0.08442182189261627
7064,2020-07-15,75.61000061035156,75.80999755859375,73.95999908447266,74.45999908447266,10300700.0,0.03959847546388717,1.3871018551788976,1.5753373117481684,57.010678977954576,41.56959874206477,-1.514807896587186,-1.0884988407411385,0.5877585491928414,-2.4397551753058053,12.892348713736917,3.0799942016601562,-1.556993201485838,1.2940006256103516,-1.3848074738729679,3.972808725093671,-0.04540342413130816,2.6334046753520113,-4.400315100097657,94.98754247318716,43.12374531381761,1.3394040497416595,7,-1.7950019836425781,1.529998779296875,3.0550003051757812,-3.3499984741210938,1.6100006103515625,2,0.04867081438261445,-1.1100868627903884,72.7300033569336,-1.1076187771775388,72.6500015258789,-1.011043622308117,74.29000091552734,0.04867081438261445
7065,2020-07-16,74.38999938964844,75.13999938964844,73.68000030517578,74.9000015258789,6649300.0,-0.01613544783566767,1.9494994643999353,-0.44347953002992047,51.79283110724969,43.07717672140571,-0.2663833665901194,-0.08636154939384255,1.8930662938252283,-1.3938843103619831,13.621472061966584,1.9300003051757812,-1.010451571733995,0.20949935913085938,-2.128906959710548,2.547905677972267,-0.9597038002898444,1.3787025185515631,-2.9963013974609396,64.41105440583429,9.909519571326207,1.1692031594207053,7,-0.5750007629394531,1.154998779296875,4.275001525878906,-2.1299972534179688,2.6800003051757812,3,0.06223951191566002,1.3871018551788976,75.61000061035156,-1.1100868627903884,72.7300033569336,-1.1076187771775388,72.6500015258789,0.06223951191566002
7066,2020-07-17,74.16000366210938,74.55000305175781,73.20999908447266,74.43000030517578,6087500.0,-0.003091756007879032,4.254895507651802,0.5294029649797298,59.95389524215553,44.87990060247958,0.025909394867980495,-0.027085322221438446,2.205520614011391,-1.3039207943410531,14.20045515591813,1.3400039672851562,-0.6705944498090446,0.08700332641600994,-2.0260249929835794,2.2000316458155993,-0.9695108332837918,1.1435174861158117,-2.589653687265624,58.64674737129931,-1.8773886243868034,1.0565141596997976,7,-0.3450050354003906,0.839996337890625,4.504997253417969,-1.9000015258789062,4.519996643066406,4,0.0567691326399391,1.9494994643999353,74.38999938964844,1.3871018551788976,75.61000061035156,-1.1100868627903884,72.7300033569336,0.0567691326399391
7067,2020-07-20,74.95999908447266,75.22000122070312,73.62999725341797,74.16000366210938,8832700.0,0.01078742425645296,1.4090974770973614,-2.962982847777558,56.218472632898994,47.17538229989178,-0.9491479625089596,-0.9083040033803798,1.400976608894993,-2.216447994260051,14.444683086537157,1.5900039672851562,-0.761962366800077,0.9089988708496151,-1.1544359629032357,2.972433704602466,-0.12271854602681742,1.9407162877260475,-3.2200632062789083,78.69676869154858,15.609022260427501,1.0317174168764283,7,-1.1450004577636719,0.04000091552734375,2.5500030517578125,-2.6999969482421875,7.760002136230469,0,0.05322836062568781,4.254895507651802,74.16000366210938,1.9494994643999353,74.38999938964844,1.3871018551788976,75.61000061035156,0.05322836062568781
7068,2020-07-21,75.44000244140625,76.80000305175781,75.2699966430664,75.77999877929688,10637500.0,0.006403460015957041,-3.499966341299226,-0.42499785422050984,57.538734553124065,49.406616568864735,-1.388626635088528,-1.4600125405293625,0.8616235672311063,-2.7693326073726325,14.449781562071559,1.8400039672851562,-0.5655151497199142,1.3870021820068388,-0.6820081780238922,3.45601254203757,0.3524970019914804,2.421507362022197,-3.5372640959965054,62.11701650625121,-0.6327652592360309,1.0345051800153626,7,-1.1300010681152344,-0.44000244140625,2.0699996948242188,-3.1800003051757812,6.970001220703125,1,0.04705720184885376,1.4090974770973614,74.95999908447266,4.254895507651802,74.16000366210938,1.9494994643999353,74.38999938964844,0.04705720184885376
7069,2020-07-22,77.23999786376953,77.33000183105469,75.12000274658203,75.5199966430664,9213100.0,0.0238599597575746,1.3263036163155824,-5.058881608473207,61.77549424548743,52.02953141390281,-3.0202554251935965,-3.290906653879574,-0.9135532555241355,-4.634717696327897,14.775570253613823,2.2099990844726562,-0.5095418455804008,3.0994976043701143,0.6597959402364353,5.539199268503793,1.8796467723032748,4.319348436436954,-5.043423635978897,97.81543914358252,35.92950810018776,1.2198508320668409,7,-2.664997100830078,-2.2399978637695312,0.2700042724609375,-4.9799957275390625,6.170005798339844,2,0.00504918954472644,-3.499966341299226,75.44000244140625,1.4090974770973614,74.95999908447266,4.254895507651802,74.16000366210938,0.00504918954472644
7070,2020-07-23,75.36000061035156,77.06999969482422,74.9000015258789,76.87999725341797,7795100.0,-0.024339685466249983,1.2842067644566872,-0.8837183513422402,55.17694102165929,53.14615800378024,-0.9606689537699964,-1.3443708550980489,1.0189303487293415,-2.894776239352211,14.261380248327235,2.339996337890625,-0.2750795502350343,1.133500289916995,-1.352733165386283,3.619733745220273,-0.10961643773464402,2.376617017568634,-2.7527521742998005,52.18446826673975,-8.620644752764825,1.2431167276516366,7,-0.7849998474121094,-0.6850013732910156,2.1500015258789062,-3.0999984741210938,9.639999389648438,3,0.02468153656166594,1.3263036163155824,77.23999786376953,-3.499966341299226,75.44000244140625,1.4090974770973614,74.95999908447266,0.02468153656166594
7071,2020-07-24,75.77999877929688,76.0,75.11000061035156,75.27999877929688,5673400.0,0.005573224065070104,-1.11905540417802,-0.3289480949058621,51.21254138487224,54.45339282194723,-1.2818882490262808,-1.6994988091242362,0.6809146455592128,-3.393454007304541,13.719402776226678,0.8899993896484375,-0.04824351285523676,1.45699844360351,-1.1160114070655425,4.030008294272562,0.17049351826898373,2.743503368938036,-2.7949300716448846,58.10807745681665,2.0577133555928526,1.2865049253345298,7,-1.2049980163574219,-1.5600013732910156,1.7300033569335938,-3.5199966430664062,8.69000244140625,4,0.017022973559083443,1.2842067644566872,75.36000061035156,1.3263036163155824,77.23999786376953,-3.499966341299226,75.44000244140625,0.017022973559083443
7072,2020-07-27,76.45999908447266,76.70999908447266,75.54000091552734,75.88999938964844,6771100.0,0.008973348061884101,1.1869130890500332,1.1399993896484375,58.179131129145844,56.53985781050529,-1.5249721924776907,-2.1021470709859216,0.07411316477571006,-4.1660633579750055,13.020521826649462,1.1699981689453125,0.2423680727261086,1.8924987792968722,-0.5021861228369033,4.287183681430648,0.6951563282299844,3.08984123036376,-3.127335726948445,64.19742233245947,7.553689688165662,1.197342451066887,7,-1.1899986267089844,-2.240001678466797,1.0500030517578125,-2.444995880126953,9.590003967285156,0,0.029034805745295378,-1.11905540417802,75.77999877929688,1.2842067644566872,75.36000061035156,1.3263036163155824,77.23999786376953,0.029034805745295378
7073,2020-07-28,74.63999938964844,76.38999938964844,74.55999755859375,76.30000305175781,12273400.0,-0.02380329213466892,-1.0109829303464235,-2.9122886857357018,51.6425770734979,55.94340204334345,0.6643121701890777,-0.2010979399550621,1.948639427997108,-2.394630494069588,12.063604065192374,1.9000015258789062,0.3490535838712532,0.014499282836908378,-2.3248338170208456,2.3538323826946623,-1.1551672670919686,1.1841658327657854,-0.9875489542417881,2.888148290963175,-53.835383792785294,1.1696665499288776,7,0.6300010681152344,-0.44499969482421875,2.7700023651123047,1.3350028991699219,13.709999084472656,1,0.1082529728982724,1.1869130890500332,76.45999908447266,-1.11905540417802,75.77999877929688,1.2842067644566872,75.36000061035156,0.1082529728982724
7074,2020-07-29,77.41999816894531,78.48999786376953,76.9000015258789,77.55999755859375,15261100.0,0.03724542875173742,-1.6949257745823203,0.08433679566136594,61.04418180473198,56.97132989861925,-2.0472256092085246,-2.824251419146833,-0.8101372213167508,-5.193951433193462,11.514346305615836,3.8499984741210938,0.7695205014666158,2.6029979705810575,0.007545162101791902,5.198450779060323,1.3052715663414176,3.9007243748206974,-3.4733436218868263,72.7735467751736,14.11048928862958,1.2977264042396357,7,-1.5699996948242188,-2.645000457763672,-0.4324970245361328,-1.339996337890625,9.060005187988281,2,0.06445370203025469,-1.0109829303464235,74.63999938964844,1.1869130890500332,76.45999908447266,-1.11905540417802,75.77999877929688,0.06445370203025469
7075,2020-07-30,76.63999938964844,76.9800033569336,75.4000015258789,76.62999725341797,7889800.0,-0.010074900513363017,3.579648610696476,-0.0714441416893733,56.718126962150045,56.61180008972975,-1.0219713445045358,-1.9380574812175837,-0.005614292301999058,-4.365994877928614,11.017135455397229,2.0199966430664062,1.2041137503234012,1.6924991607666016,-0.997096083423628,4.382094404956831,0.3477015386714868,3.0372967828617163,-2.2390105109188454,52.926251133246495,-4.55202155192076,1.3447976220951146,7,-0.5800018310546875,-1.8650016784667969,0.07500267028808594,0.24000167846679688,9.629997253417969,3,0.08833512951952538,-1.6949257745823203,77.41999816894531,-1.0109829303464235,74.63999938964844,1.1869130890500332,76.45999908447266,0.08833512951952538
7076,2020-07-31,76.52999877929688,76.54000091552734,75.4800033569336,76.23999786376953,7423800.0,-0.0014352898124686542,5.838579479733221,28.993897787948132,62.15539218521664,57.27145781776504,-0.6039438691718715,-1.6985561796880262,0.06688578662640055,-4.272696558435214,10.65656368664001,1.1599960327148438,1.1465121226316057,1.4449985504150362,-1.2742989312593664,4.164296032089439,0.08534980957783489,2.8046472912522376,-1.7201090020632819,50.127253631727406,-11.371780754876887,1.3596487408371996,7,-0.005001068115234375,-1.7550010681152344,0.11000251770019531,0.4550018310546875,8.8800048828125,4,0.11067556978707871,3.579648610696476,76.63999938964844,-1.6949257745823203,77.41999816894531,-1.0109829303464235,74.63999938964844,0.11067556978707871
7077,2020-08-03,75.5,76.5999984741211,75.44000244140625,76.4800033569336,7138300.0,-0.013458758600888854,-1.1090866214913406,-3.3793112520059982,58.190419256234705,57.34386722922178,0.5707275593498622,-0.6997063777762094,1.0372931523394868,-3.160654865372777,10.4477759448184,1.1599960327148438,1.2498698787969715,0.4119998931884794,-2.3090783576650153,3.133078144041974,-0.9485392322382609,1.7725390186152197,-0.32209941411281307,23.918635328558977,-39.83173467954405,1.3605391254267458,8,1.0249977111816406,-0.7250022888183594,1.1400012969970703,1.6350021362304688,10.360000610351562,0,0.11880796318812092,5.838579479733221,76.52999877929688,3.579648610696476,76.63999938964844,-1.6949257745823203,77.41999816894531,0.11880796318812092
7078,2020-08-04,75.12999725341797,75.48999786376953,74.76000213623047,75.37000274658203,12792400.0,-0.004900698630225575,2.041675938582827,0.24490272555293457,48.333320087844086,55.85029232281697,0.9969740671016609,-0.2744682831957732,1.3560386911494504,-2.6109314419110206,10.056220896115791,0.7399978637695312,1.2457366000562473,-0.002002716064453125,-2.6943336313448185,2.6903281992159123,-1.3481681737046358,1.3441627415757296,3.3600006103515625,9.919451501131116,-47.81915036320046,1.3461654576401796,8,1.3950004577636719,-0.3549995422363281,1.1350040435791016,2.0050048828125,9.75,1,0.1453481458478696,-1.1090866214913406,75.5,5.838579479733221,76.52999877929688,3.579648610696476,76.63999938964844,0.1453481458478696
7079,2020-08-05,75.77999877929688,75.98999786376953,75.33000183105469,75.3499984741211,7780800.0,0.008651691064042177,-1.808532052010454,-1.7916269311462902,55.02530997548441,55.833444428797534,0.13197034646209715,-0.838284813017367,0.6567629301545423,-3.2004711020756815,9.495498198381352,0.8600006103515625,1.2746038922641958,0.5659988403320284,-2.0988769740849165,3.2308746547489733,-0.766439066876444,1.8984367475405008,2.635399169921868,45.945769468692006,-10.496527893272528,1.3324379072084742,8,0.7449989318847656,-0.625,0.22750091552734375,1.3550033569335938,9.489997863769531,2,0.16587489967416502,2.041675938582827,75.12999725341797,-1.1090866214913406,75.5,5.838579479733221,76.52999877929688,0.16587489967416502
7080,2020-08-06,75.66000366210938,75.91999816894531,74.94000244140625,75.19999694824219,6764800.0,-0.0015834668661974804,1.0,1.0697822962686965,55.4664778964203,56.30610404119176,0.33413391857777697,-0.5836053556232059,0.6979937948292729,-2.8391903007725148,8.376217390663415,0.9799957275390625,1.2466341728286352,0.3415035247802791,-2.213582278451625,2.8965893280121833,-0.9360393768356658,1.619046426396224,2.682286370849596,48.91322375731843,-6.950726167454796,1.2775429016159505,8,0.8649940490722656,-0.5050048828125,0.1199951171875,1.4749984741210938,10.969993591308594,3,0.14300818359916212,-1.808532052010454,75.77999877929688,2.041675938582827,75.12999725341797,-1.1090866214913406,75.5,0.14300818359916212
7081,2020-08-07,75.79000091552734,75.93000030517578,75.20999908447266,75.4800033569336,6569300.0,0.0017181766736165116,1.4406972534009208,0.673897900288586,53.180086618555634,55.75065465112619,0.229878895981102,-0.627644132018844,0.49105311663890916,-2.7309235407235235,7.361125885466987,0.720001220703125,0.9942358677652976,0.39650077819824503,-2.11922675196125,2.91222830835774,-0.8613629868815025,1.6543645432779925,2.4806433594970514,55.97830593932961,2.8785216189860705,1.2578637650797484,8,0.7349967956542969,-0.6350021362304688,-0.01000213623046875,1.345001220703125,11.919998168945312,4,0.13827675947938922,1.0,75.66000366210938,-1.808532052010454,75.77999877929688,2.041675938582827,75.12999725341797,0.13827675947938922
7082,2020-08-10,77.47000122070312,77.66999816894531,75.80999755859375,75.81999969482422,6604300.0,0.02216651649138046,-1.2275379069948056,5.322627485725537,57.12281036142488,56.359569460895855,-1.443595467911095,-2.0322203001170465,-1.2302243147347127,-4.118158901723234,6.718784796234778,1.8799972534179688,1.018757952927814,1.8355010986328182,-0.48990349746293305,4.160905694728569,0.6727988005849426,2.998203396680694,0.7304302115453964,93.12724326790223,39.46746733094486,1.162702298047872,8,-0.845001220703125,-2.31500244140625,-1.9425010681152344,-0.33499908447265625,10.909996032714844,0,0.10249131684903556,1.4406972534009208,75.79000091552734,1.0,75.66000366210938,-1.808532052010454,75.77999877929688,0.10249131684903556
7083,2020-08-11,78.87000274658203,79.9800033569336,78.0,78.2699966430664,10238500.0,0.018071530964488547,-2.4736919596846514,0.36363972645177994,55.8844980516111,55.78627126610464,-2.436717127869329,-3.1079915188501275,-2.666724444680682,-5.295395419151362,6.126241448469445,2.5100021362304688,1.1333312992981348,2.928502655029291,0.5964354810794532,5.260569828979129,1.7624690680543722,4.09453624200421,-4.1100006103515625,77.97618236671647,28.666588311682844,1.1660335869749199,8,-1.5,-2.970001220703125,-3.3425025939941406,-1.7350006103515625,7.879997253417969,1,0.08862682414541245,-1.2275379069948056,77.47000122070312,1.4406972534009208,75.79000091552734,1.0,75.66000366210938,0.08862682414541245
7084,2020-08-12,79.29000091552734,79.69000244140625,78.66999816894531,79.58999633789062,5378000.0,0.005325195312783304,3.079954834673543,-0.49998728447179697,65.85957594331461,56.80198781956737,-2.8648269545898586,-3.413151534819093,-3.101684817516883,-5.433955776682922,6.806283434772293,1.0200042724609375,1.100344058825172,3.1645008087158146,0.4016457658323844,5.927355851599245,1.7830732872740924,4.545928330157537,-4.425598754882813,86.30947785583777,35.82008692080677,1.3814275214417169,8,-1.9199981689453125,-3.3899993896484375,-3.9850006103515625,-2.154998779296875,5.659996032714844,2,0.07050064665588796,-2.4736919596846514,78.87000274658203,-1.2275379069948056,77.47000122070312,1.4406972534009208,75.79000091552734,0.07050064665588796
7085,2020-08-13,79.0199966430664,79.63999938964844,78.83999633789062,78.91999816894531,4383400.0,-0.003405275184049872,-5.1538190674608995,-0.3333333333333333,63.235287701152075,56.921976210226866,-2.4828107308687493,-2.9286477823206383,-2.9081170667755316,-4.857595169433395,7.415666576669891,0.8000030517578125,1.3190983273925951,2.66299667358399,-0.258891745111967,5.584885092279947,1.2020524642360186,4.1239408829319615,-4.053282458496099,79.87409111120353,29.09475115545812,1.460944209347977,8,-1.649993896484375,-3.1199951171875,-3.714996337890625,-1.8849945068359375,4.870002746582031,3,0.07909390363848368,3.079954834673543,79.29000091552734,-2.4736919596846514,78.87000274658203,-1.2275379069948056,77.47000122070312,0.07909390363848368
7086,2020-08-14,78.37000274658203,78.93000030517578,78.0199966430664,78.54000091552734,3771300.0,-0.008225688738262016,-1.09193749232685,-1.7000076295109483,57.82147829151431,56.88098276970238,-1.7258564018774507,-2.052302243159062,-2.3166086517527873,-4.034920748125444,7.699378079015995,1.0,1.1158597458236557,1.8025028228759794,-1.0589279736296646,4.663933619381623,0.3717874246231503,3.2332182211288085,-3.303022778564454,61.39092633893858,11.800416278811817,1.4307153982528245,8,-1.0,-2.470001220703125,-3.06500244140625,-1.2350006103515625,5.579994201660156,4,0.10539739973654894,-5.1538190674608995,79.0199966430664,3.079954834673543,79.29000091552734,-2.4736919596846514,78.87000274658203,0.10539739973654894
7087,2020-08-17,78.94999694824219,78.95999908447266,78.12000274658203,78.5999984741211,5360400.0,0.007400716872955071,3.5404870404354907,-2.058836729198456,69.64449896999565,59.24889153438588,-1.9724250568364425,-2.4433194792800634,-3.0591635764379816,-4.4519581533649415,8.303086983468718,0.839996337890625,1.0753479200972862,2.182997131347662,-0.7616934856352771,5.127687748330601,0.7106518228561924,3.6553424398391314,-3.784756512446293,47.97956250505735,-7.207901481489522,1.4723453084914704,8,-1.4899940490722656,-3.0499954223632812,-3.6449966430664062,-1.8149948120117188,4.040000915527344,0,0.11095633280357609,-1.09193749232685,78.37000274658203,-5.1538190674608995,79.0199966430664,3.079954834673543,79.29000091552734,0.11095633280357609
7088,2020-08-18,78.98999786376953,79.36000061035156,78.3499984741211,79.1500015258789,5272700.0,0.0005066613942186216,2.482754991976007,-0.4571553133514986,59.53828654489901,59.75033337543196,-1.5726886573782508,-2.3228193660437455,-3.3103898397466907,-4.392421001137791,8.957059671134637,1.0100021362304688,0.9527551741217763,2.0454982757568416,-0.9890011921418278,5.079997743655511,0.528248541807514,3.5627480097061692,-3.7284621695508804,58.08370376123276,4.909227620343906,1.5172497339493332,8,-1.5299949645996094,-3.089996337890625,-3.467496871948242,-1.8549957275390625,4.0500030517578125,1,0.1188758025521528,3.5404870404354907,78.94999694824219,-1.09193749232685,78.37000274658203,-5.1538190674608995,79.0199966430664,0.1188758025521528
7089,2020-08-19,77.62999725341797,79.38999938964844,77.43000030517578,79.18000030517578,6840600.0,-0.017217377479830986,-1.0102586173167964,9.68729734884608,55.61860950878248,59.767236887916646,0.08641935525000122,-0.9824748916385602,-2.1434099533330624,-2.8829369978221138,9.231684858888723,1.9599990844726562,0.9505446798325607,0.6659976959228544,-2.381481717774605,3.713477109620314,-0.8577420109258753,2.189737402771584,-2.274092205945024,9.049639416023116,-42.332186977736214,1.52373970684873,8,-0.03499603271484375,-1.0349960327148438,-2.1349964141845703,-0.4949951171875,6.670005798339844,2,0.11748039506958108,2.482754991976007,78.98999786376953,3.5404870404354907,78.94999694824219,-1.09193749232685,78.37000274658203,0.11748039506958108
7090,2020-08-20,77.22000122070312,77.6500015258789,76.45999908447266,77.02999877929688,5099500.0,-0.005281412433603916,1.2666647290482902,-0.12258197891337948,53.78706668989267,59.8346791180652,0.8280505373140699,-0.4490084407218973,-1.8268590689006174,-2.348594228419813,9.422805339775406,1.19000244140625,1.1855352442128861,0.163001632690424,-2.790448278886629,3.116451544267477,-1.3137233230981025,1.6397265884789505,-1.7716142070409688,25.93863676013759,-24.54429720449472,1.4767249557885243,8,0.6749992370605469,-0.625,-1.742502212524414,-0.08499908447265625,8.849998474121094,3,0.10010354319272663,-1.0102586173167964,77.62999725341797,2.482754991976007,78.98999786376953,3.5404870404354907,78.94999694824219,0.10010354319272663
7091,2020-08-21,77.06999969482422,77.2699966430664,76.69000244140625,76.94000244140625,5594100.0,-0.0019425216719459737,1.188693912217312,0.6841872791519434,59.53828654489901,60.10306536067344,1.317235557873289,-0.20807623815294107,-1.566360068086766,-2.0400054256320317,9.62425420893395,0.5799942016601562,1.2722032903145077,-0.051499938964838066,-2.943224906782916,2.84022502885324,-1.497362422873877,1.394362544944201,-1.5309803542966307,20.819131290669485,-31.659820098814375,1.4458624839090424,8,1.1500015258789062,-0.47499847412109375,-2.3900012969970703,0.06500244140625,7.730003356933594,4,0.08849097861462996,1.2666647290482902,77.22000122070312,-1.0102586173167964,77.62999725341797,2.482754991976007,78.98999786376953,0.08849097861462996
7092,2020-08-24,78.68000030517578,79.13999938964844,77.25,77.70999908447266,5867400.0,0.02089010791133661,1.0,7.461705499149011,68.74344410876134,61.531837144801244,-0.11519008882630999,-1.7320346550655472,-3.167703037862438,-3.4306291877516912,9.846298957099918,2.0699996948242188,1.4188689241330934,1.4475006103515682,-1.5070594413261773,4.402060662029314,-0.029779415487311667,2.924780636190448,-3.0521612843200785,75.76795185930669,17.165851816928495,1.4772800258388736,8,-0.6049995422363281,-1.875,-4.272500991821289,-1.5449981689453125,7.239997863769531,0,0.06698012992661018,1.188693912217312,77.06999969482422,1.2666647290482902,77.22000122070312,-1.0102586173167964,77.62999725341797,0.06698012992661018
7093,2020-08-25,82.72000122070312,83.06999969482422,79.79000091552734,80.05999755859375,17659500.0,0.05134724072009922,-1.0500011920940324,2.742268365581249,76.98293291820521,62.767765697566865,-3.9690217204958174,-5.413202469272235,-7.170620700677006,-7.263535520733754,11.066030117959317,4.3899993896484375,1.7262405399122116,5.083501434326166,1.4825640445314718,8.68443882412086,3.283032739428819,6.883970129223513,-7.0051189131258695,94.70501600903062,33.07673425917394,1.8004686948973454,8,-2.9550018310546875,-3.9050025939941406,-8.312501907348633,-5.584999084472656,4.019996643066406,1,0.003263982580779201,1.0,78.68000030517578,1.188693912217312,77.06999969482422,1.2666647290482902,77.22000122070312,0.003263982580779201
7094,2020-08-26,82.41000366210938,82.75,81.87999725341797,82.41999816894531,7934300.0,-0.003747552635627427,1.5970302215946617,-0.003757328224131799,75.86209315704056,64.17074408155446,-3.542434186821822,-4.964743309789924,-6.854746793770033,-6.715007582979794,11.479736811427781,0.8700027465820312,1.857517389588196,4.524003601074213,0.34167180460134716,8.706335397547079,2.432837702837773,6.615169499310653,-6.400916659042238,90.01518953445694,25.67234466115005,2.0911658982364356,8,-2.6450042724609375,-3.5950050354003906,-7.755002975463867,-5.275001525878906,4.159996032714844,2,0.007644669644731872,-1.0500011920940324,82.72000122070312,1.0,78.68000030517578,1.188693912217312,77.06999969482422,0.007644669644731872
7095,2020-08-27,83.41000366210938,83.63999938964844,82.5,82.75,9099200.0,0.012134449163479166,1.0357220708446866,-66.03664122137404,77.3707181227292,66.34288184057834,-4.307168951592146,-5.725073776704946,-7.813273207769541,-7.543924956827681,12.724283873144698,1.2299957275390625,1.9517338442131233,5.185503387451178,0.37855727990353216,9.992449494998823,2.782030333677355,7.588976441225,-7.118480151371955,96.69070750315605,29.997255153122836,2.403473053773823,8,-3.360004425048828,-4.310005187988281,-8.622503280639648,-6.275001525878906,5.05999755859375,3,0.010670175645283386,1.5970302215946617,82.41000366210938,-1.0500011920940324,82.72000122070312,1.0,78.68000030517578,0.010670175645283386
7096,2020-08-28,85.0,85.29000091552734,83.43000030517578,83.79000091552734,9303900.0,0.019062417792614417,1.0782119095213942,1.83332177370879,77.22344935025961,67.18498743838545,-5.428681606124073,-7.007248731392977,-9.316996980613482,-8.9665458004052,14.195461546002514,1.8799972534179688,1.9242695163385974,6.351999664306646,0.7473777584618233,11.95662157015147,3.549688711384235,9.154310617229058,-8.267567936527925,96.39302384944664,31.678284945199138,2.8023109529224124,8,-4.125,-5.075000762939453,-10.375,-7.864997863769531,2.0100021362304688,4,0.012588231703814401,1.0357220708446866,83.41000366210938,1.5970302215946617,82.41000366210938,-1.0500011920940324,82.72000122070312,0.012588231703814401
7097,2020-08-31,84.47000122070312,85.36000061035156,84.02999877929688,84.62999725341797,6401600.0,-0.006235279756433787,-1.5576935773759308,-0.13222822625900868,71.60495934810982,68.52572886096443,-4.507318727121216,-6.082644243332993,-8.67576913468622,-8.316220269856927,15.72637244202037,1.3300018310546875,1.961520394701168,5.373500823974609,-0.5942851351663023,11.341286783115521,2.3896078444041535,8.357393803545065,-7.052963649066626,84.021554068029,20.117458844963174,2.9838929795704567,8,-3.5600013732910156,-4.510002136230469,-10.072502136230469,-7.334999084472656,3.9799957275390625,0,0.003906734062812056,1.0782119095213942,85.0,1.0357220708446866,83.41000366210938,1.5970302215946617,82.41000366210938,0.003906734062812056
7098,2020-09-01,86.05000305175781,86.08999633789062,84.2300033569336,84.69999694824219,8166100.0,0.018704887039440843,1.6014021084980152,-8.437747365409376,73.9377058303863,70.56118400780929,-5.565850405956212,-7.170221081673191,-10.12388883738852,-9.802370209714056,17.743656315307412,1.8599929809570312,2.193571935230267,6.4075023651123075,-0.013260905024168324,12.828265635248783,3.1971207300440625,9.617884000180553,-7.838669176249809,99.05004050285152,36.41115775612294,3.2103816350682397,9,-4.775005340576172,-5.725006103515625,-11.305004119873047,-8.915000915527344,3.4799957275390625,1,-0.0015108062545251544,-1.5576935773759308,84.47000122070312,1.0782119095213942,85.0,1.0357220708446866,83.41000366210938,-0.0015108062545251544
7099,2020-09-02,88.3499984741211,88.75,86.29000091552734,86.51000213623047,11378900.0,0.026728591990634376,-1.1578950890765751,1.3629540882067048,78.8854927934014,73.34989801931026,-6.912189486133926,-8.93850067649069,-12.26545815468873,-11.960336299439362,19.850826183615236,2.6999969482421875,2.3236583595223834,8.078997802734378,0.8412923400587715,15.316703265409984,4.460145071396568,11.697850534072188,-9.193225103127176,93.5999755859375,31.77220072586124,3.6188527313378054,9,-5.629997253417969,-6.594997406005859,-13.617498397827148,-11.214996337890625,1.660003662109375,2,-0.018222984019893973,1.6014021084980152,86.05000305175781,-1.5576935773759308,84.47000122070312,1.0782119095213942,85.0,-0.018222984019893973
7100,2020-09-03,86.4800033569336,88.9800033569336,85.69000244140625,88.5999984741211,11036600.0,-0.021165762869087668,1.2847189844445386,-1.1521735524853631,73.34487626486899,74.88396354375138,-4.012483221487884,-6.552274478144653,-10.195859931145023,-9.988241060871104,22.13497500006934,3.2900009155273438,2.611742957243081,5.668002700805658,-1.7341677915620153,13.070173193173332,1.9669174546218215,9.369087946989495,-5.980178257878819,54.954979723692354,-6.641862791176727,3.70108524618384,9,-3.365001678466797,-4.6100006103515625,-11.167505264282227,-9.140003204345703,4.299995422363281,3,0.001040660666017601,-1.1578950890765751,88.3499984741211,1.6014021084980152,86.05000305175781,-1.5576935773759308,84.47000122070312,0.001040660666017601
7101,2020-09-04,86.2699966430664,87.77999877929688,85.30999755859375,87.08999633789062,10349400.0,-0.002428384663682448,1.2454509829760818,0.38679319974664594,71.52942052927378,75.19351647936386,-2.6375872152123208,-5.815015307981838,-9.791344957542151,-9.658435735217111,24.450789542331552,2.470001220703125,3.0808370559250307,4.933996200561523,-2.455047342233243,12.32303974335629,1.239474429164133,8.628517971958914,-4.413343022751022,45.25244024802445,-17.32057174400962,3.694521771397384,9,-1.8849945068359375,-4.399993896484375,-10.852499008178711,-8.929996490478516,3.8900070190429688,4,0.025501387078279647,1.2847189844445386,86.4800033569336,-1.1578950890765751,88.3499984741211,1.6014021084980152,86.05000305175781,0.025501387078279647
7102,2020-09-08,85.41000366210938,87.58000183105469,84.7699966430664,85.2699966430664,11083100.0,-0.009968621936026767,-3.929803310066054,-0.17074033066924701,68.013500015627,74.19691282352184,-0.8074622697100011,-4.563658859354405,-8.669324150713777,-8.697757188690815,25.935741149014248,2.8100051879882812,3.6404933729735944,3.6770030975341825,-3.690631695105637,11.044637890174002,-0.006814298785727146,7.360820493854092,-2.413614083935073,24.842111687911185,-36.71668501924783,3.683817396319911,9,0.01999664306640625,-3.5400009155273438,-9.760005950927734,-8.070003509521484,3.899993896484375,1,0.018733150749540517,1.2454509829760818,86.2699966430664,1.2847189844445386,86.4800033569336,-1.1578950890765751,88.3499984741211,0.018733150749540517
7103,2020-09-09,85.86000061035156,86.83000183105469,84.45999908447266,85.93000030517578,6928700.0,0.005268667942252003,1.534758572856531,-0.4999727535284181,74.3347507811002,74.02720811508404,-0.8551363436625792,-4.70432556361618,-8.908236370441756,-9.100751686754649,26.516133616203312,2.3700027465820312,4.237835079739014,3.7775001525878906,-3.6809047981602276,11.235905103336009,0.0482976772138386,7.506702627961943,-1.9062328275757778,30.97345580863066,-35.68957081663726,3.729202475374059,9,-0.11999893188476562,-3.9899978637695312,-10.210002899169922,-8.520000457763672,2.970001220703125,2,0.030165342644760784,-3.929803310066054,85.41000366210938,1.2454509829760818,86.2699966430664,1.2847189844445386,86.4800033569336,0.030165342644760784
7104,2020-09-10,84.87999725341797,87.06999969482422,84.52999877929688,85.80000305175781,7552000.0,-0.011413968669544139,-2.1357982829181914,13.14299727520436,71.91075871936074,73.4205459591542,0.5722608753280838,-3.461535851613803,-7.727729844829682,-8.050545867962427,27.15322087736104,2.5400009155273438,4.633697008056728,2.5179969787597685,-4.918719934386473,9.95471389190601,-1.2003614778133596,6.2363554353328965,4.100006103515625,9.29198610506274,-59.93966601895996,3.7183584565731245,9,1.3250045776367188,-2.919994354248047,-9.229999542236328,-7.539997100830078,3.6399993896484375,3,0.05478324312376981,1.534758572856531,85.86000061035156,-3.929803310066054,85.41000366210938,1.2454509829760818,86.2699966430664,0.05478324312376981
7105,2020-09-11,85.2699966430664,85.8499984741211,84.1500015258789,84.94999694824219,7103300.0,0.004594714918334075,1.2972879625954317,-0.3478235630706461,73.13770723596117,72.96657461312104,0.5295339326776087,-3.5408334552041794,-7.922745061813316,-8.325847696754693,27.732801697332675,1.6999969482421875,4.561374862942756,2.595496368408206,-4.774884357670302,9.965877094486714,-1.0896939946310482,6.28068673144746,3.6210066223144537,30.853883322719426,-42.66331078231674,3.6851903630392573,9,1.2350044250488281,-3.3099937438964844,-9.429998397827148,-7.929996490478516,2.3300018310546875,4,0.0555881984258233,-2.1357982829181914,84.87999725341797,1.534758572856531,85.86000061035156,-3.929803310066054,85.41000366210938,0.0555881984258233
7106,2020-09-14,86.62999725341797,87.05999755859375,85.63999938964844,85.75,5535800.0,0.01594934518461888,-1.581818434029921,2.749994039529838,72.75330090583303,73.09416811953473,-0.6425021859554789,-4.479978066526996,-9.059878542058982,-9.637602521993927,28.980335660215502,1.7900009155273438,4.575293594700412,3.542497253417963,-3.737436438327876,10.822430945163802,-0.09746959245495646,7.182464099290883,2.071365942382812,72.30307600255351,-0.8910193169471512,3.639966845872916,9,-0.06499481201171875,-4.534996032714844,-10.789999008178711,-9.289997100830078,1.8800048828125,0,0.04790490196760522,1.2972879625954317,85.2699966430664,-2.1357982829181914,84.87999725341797,1.534758572856531,85.86000061035156,0.04790490196760522
7107,2020-09-15,87.70999908447266,88.25,87.16999816894531,87.18000030517578,8361900.0,0.012466834414127659,-2.927257594673325,0.6022732198746348,67.1950460945194,72.3449837044384,-1.3573139838667885,-5.133236842100331,-9.953383557022917,-10.625864240266651,30.401476793070913,1.6200027465820312,4.507399269160729,4.184498977661136,-3.1013849741045334,11.470382929426805,0.5415570017783011,7.82744095354397,0.809309644531254,86.82924106104448,15.68047757572846,3.642941975882836,9,-1.1449966430664062,-5.314998626708984,-11.870000839233398,-10.369998931884766,0.55999755859375,1,0.027933013376013616,-1.581818434029921,86.62999725341797,1.2972879625954317,85.2699966430664,-2.1357982829181914,84.87999725341797,0.027933013376013616
7108,2020-09-16,88.37999725341797,89.43000030517578,87.75,88.0,7146400.0,0.007638788917327943,-2.8181944287906506,0.7169776011976737,70.07396978716179,71.36592559263401,-1.857366956225576,-5.337338563702815,-10.386891107458126,-11.206160804842028,31.829521298618737,1.720001220703125,4.354449007815674,4.384997177124021,-2.8804401962605795,11.65043455050862,0.7522784904317206,8.01771586381632,-4.2299957275390625,80.11357396757506,10.88237655727356,3.632718686692297,9,-1.589996337890625,-5.43499755859375,-12.489997863769531,-11.039997100830078,0.9800033569335938,2,0.010522746481979706,-2.927257594673325,87.70999908447266,-1.581818434029921,86.62999725341797,1.2972879625954317,85.2699966430664,0.010522746481979706
7109,2020-09-17,86.75,87.31999969482422,85.36000061035156,87.05000305175781,7386600.0,-0.018443056167383287,3.6666848319709353,-0.7894874214467846,60.774192341655464,69.96918293449917,-0.5343946373326816,-3.150593925108552,-8.530921830777743,-9.529518611054684,33.384096079034705,3.0199966430664062,4.331187854557896,2.298999786376953,-4.407702238122084,9.00570181087599,-1.0543512258725656,5.652350798626472,-2.494398498535162,49.24240672774037,-15.833115369654472,3.353351012249517,9,0.04000091552734375,-3.8050003051757812,-10.114997863769531,-9.40999984741211,4.050003051757798,3,0.023976966352215356,-2.8181944287906506,88.37999725341797,-2.927257594673325,87.70999908447266,-1.581818434029921,86.62999725341797,0.023976966352215356
7110,2020-09-18,84.94999694824219,87.23999786376953,84.5999984741211,86.80999755859375,10113400.0,-0.020749314717669276,-1.0625014901175405,6.199938965464625,49.840855891294424,67.55934241916813,1.1462988283446407,-0.7818731512606973,-6.502828289692204,-7.708032864592653,35.445013474449084,2.6399993896484375,4.075445966309559,0.11249694824218182,-5.666381231435864,5.891375127920227,-2.776942141596834,3.0019360380811975,-0.5909074707031294,7.246342472807458,-51.64250606894524,2.8894390898390205,9,1.8400039672851562,-2.0049972534179688,-8.314994812011719,-7.609996795654297,4.7100067138671875,4,0.04202471834106514,3.6666848319709353,86.75,-2.8181944287906506,88.37999725341797,-2.927257594673325,87.70999908447266,0.04202471834106514
7111,2020-09-21,83.88999938964844,83.94999694824219,81.75,82.86000061035156,7188800.0,-0.012477899901980893,2.8261019557890825,-0.5537626028532285,48.214279002991624,65.35942897331975,2.0486251872856798,0.859316637466307,-5.245566116772579,-6.6032784374285,37.1251928741503,3.1999969482421875,3.4345111211045207,-1.2885005950927706,-5.804352987621158,3.2273517974356167,-3.5464267913569643,0.9694256011714231,5.540000915527344,27.86457427880866,-26.69490136817457,2.257926196264191,9,1.7000007629394531,-0.9449996948242188,-7.254997253417969,-6.549999237060547,6.160003662109375,0,0.04422456921522455,-1.0625014901175405,84.94999694824219,3.6666848319709353,86.75,-2.8181944287906506,88.37999725341797,0.04422456921522455
7112,2020-09-22,83.94999694824219,84.38999938964844,83.18000030517578,84.05000305175781,4465000.0,0.0007151932176692188,2.1025666105872687,-0.0970934194542384,42.86682029130632,61.86299225223155,1.9665498744079315,1.2800038663237387,-5.0506645442227125,-6.615640178527244,38.043088455910734,1.2099990844726562,2.97443952512954,-1.4920028686523494,-4.887246037750899,1.9032403004461997,-3.189624453201617,0.20561871589691805,5.326403350830077,28.645792458621962,-19.44793527527399,1.6976215845492715,9,1.6400032043457031,-1.0049972534179688,-7.314994812011719,-6.609996795654297,3.220001220703125,1,0.05431811022935085,2.8261019557890825,83.88999938964844,-1.0625014901175405,84.94999694824219,3.6666848319709353,86.75,0.05431811022935085
7113,2020-09-23,82.98999786376953,84.9000015258789,82.81999969482422,84.37999725341797,6414700.0,-0.011435367711383315,-1.404632332836466,13.899145559963381,29.970086820068175,57.202917596754595,2.7676768247695094,2.383469255762705,-3.844245226655829,-5.56616055994931,37.66016264588231,2.0800018310546875,2.528695432532629,-2.4655017852783203,-5.817040446952873,0.8860368763962327,-4.141271116115604,-0.7897324544410367,6.135874429321291,22.262081359210267,-19.246117504765234,1.6757693308372767,9,2.6000022888183594,-0.0449981689453125,-6.309995651245117,-5.649997711181641,5.310005187988281,2,0.06362211007601348,2.1025666105872687,83.94999694824219,2.8261019557890825,83.88999938964844,-1.0625014901175405,84.94999694824219,0.06362211007601348
7114,2020-09-24,83.04000091552734,84.13999938964844,81.91999816894531,82.62999725341797,4881500.0,0.0006025190148803983,-1.4262284146717696,-0.29496679290850214,35.12109356437995,52.97884941102335,2.714702240500074,2.511868817675179,-3.7350114783168067,-5.495146281303533,37.108461621209784,2.220001220703125,2.1812992278720458,-2.4469985961914062,-5.688037989301577,0.7940407969187646,-4.067518292746485,-0.8264788996363279,5.938353931701656,23.49729357893786,-15.63622957660186,1.6205196965550825,9,2.549999237060547,-0.095001220703125,-6.35999870300293,-5.700000762939453,3.9199981689453125,3,0.07610789529317619,-1.404632332836466,82.98999786376953,2.1025666105872687,83.94999694824219,2.8261019557890825,83.88999938964844,0.07610789529317619
7115,2020-09-25,84.30000305175781,84.69000244140625,82.22000122070312,82.52999877929688,5981500.0,0.015173435962653858,-1.0669471560546764,4.317045031633793,42.18876015917067,49.58278932806087,1.4557213671098879,1.3934023813817475,-4.778522058580279,-6.641702498655491,36.33502220986154,2.470001220703125,1.697243421318717,-1.2314964294433537,-4.375447732887139,1.9124548740004315,-2.8034720811652534,0.340479222278546,4.533784698526603,80.9524386197342,40.83344784507126,1.5719756517218948,9,1.2899971008300781,-1.3550033569335938,-7.2050018310546875,-6.960002899169922,1.6699981689453125,4,0.07710557253490458,-1.4262284146717696,83.04000091552734,-1.404632332836466,82.98999786376953,2.1025666105872687,83.94999694824219,0.07710557253490458
7116,2020-09-28,86.06999969482422,86.23999786376953,84.98999786376953,85.5199966430664,5976200.0,0.02099640069976849,1.8089906904178168,0.31073543737446013,52.440814336493624,47.94343024383578,-0.44931491014285996,-0.30811989544459095,-6.299581459021795,-8.287767043277995,35.26891313828899,1.9399948120117188,1.3483645287730468,0.48500022888183025,-2.657284804815177,3.6272852625788374,-1.0861422879666662,2.0561427457303267,2.6221123004545035,96.06485692235148,51.78220404367907,1.5711425168485005,9,-0.4799995422363281,-3.009998321533203,-8.82499885559082,-8.930000305175781,2.3199996948242188,0,0.04171028209613259,-1.0669471560546764,84.30000305175781,-1.4262284146717696,83.04000091552734,-1.404632332836466,82.98999786376953,0.04171028209613259
7117,2020-09-29,84.80000305175781,86.25,84.62999725341797,86.25,4064000.0,-0.014755392675373513,1.2344912498553042,-2.6363434595644333,46.30405219911768,45.30232828960865,0.40732359657746997,1.0412528530093823,-4.81606268790955,-6.948505233885072,34.06340638936377,1.6200027465820312,0.8934968551451448,-0.8014965057373047,-3.9225233468739447,2.3195303353993353,-2.3620099263056176,0.7590169148310082,3.7532667036153384,66.51278671886838,19.697850658962047,1.560513420568318,9,-0.2650032043457031,-1.4600028991699219,-7.3925018310546875,-9.2550048828125,4.989997863769531,1,0.061910375130477924,1.8089906904178168,86.06999969482422,-1.0669471560546764,84.30000305175781,-1.4262284146717696,83.04000091552734,0.061910375130477924
7118,2020-09-30,85.91999816894531,87.16000366210938,85.47000122070312,86.62999725341797,10134400.0,0.013207489114168025,-1.0993910674090748,0.48965557157439465,53.591166334109786,44.50421428877024,-1.2273926775342403,-0.09378994488207582,-5.720593182550914,-8.021877886094714,32.716500974307614,2.3600006103515625,0.35637736331190695,0.3249988555908203,-2.7926345753900392,3.44263228657168,-1.2338178598996024,1.883815571081243,2.497206191320373,76.33579783872875,23.75105353924934,1.5588167154904273,9,-1.4249992370605469,-1.30999755859375,-8.479997634887695,-10.39999771118164,4.700004577636733,2,0.014548417442259653,1.2344912498553042,84.80000305175781,1.8089906904178168,86.06999969482422,-1.0669471560546764,84.30000305175781,0.014548417442259653
7119,2020-10-01,86.73999786376953,87.44999694824219,86.19999694824219,87.04000091552734,7241200.0,0.00954375829026266,1.2321525885558584,0.4225400543729382,54.92958539248685,45.06962867779163,-2.289752297342858,-1.0968261129438446,-6.369185483374906,-8.758079239801162,30.714758300940282,1.529998779296875,-0.08818926360495993,1.2254985809326229,-1.6676758804402567,4.1186730423055025,-0.22108864975380982,2.6720858116190556,1.5438624092908384,86.42448060264972,29.806594351383055,1.446587230686439,10,-2.1399993896484375,-1.1499977111816406,-7.44999885559082,-9.674999237060547,3.910003662109375,3,0.017984842361171927,-1.0993910674090748,85.91999816894531,1.2344912498553042,84.80000305175781,1.8089906904178168,86.06999969482422,0.017984842361171927
7120,2020-10-02,86.56999969482422,87.12999725341797,85.08999633789062,85.1500015258789,5602300.0,-0.0019598590400279337,-1.649337138101183,-4.733279080413,49.78134978140539,45.24374765317094,-2.0850564406662784,-0.9694438348469987,-5.965614061733433,-8.48015038921045,28.791373896783213,2.0400009155273438,-0.6847447152715631,1.0510005950927734,-1.8487691140677214,3.9507703042532683,-0.39888425948747397,2.500885449673021,1.5831833727749398,68.79442026064395,13.575645037176159,1.449884854580248,10,-1.8850021362304688,-0.9799995422363281,-7.280000686645508,-9.505001068115234,9.309997558593736,4,0.004505017800892519,1.2321525885558584,86.73999786376953,-1.0993910674090748,85.91999816894531,1.2344912498553042,84.80000305175781,0.004505017800892519
7121,2020-10-05,88.47000122070312,88.68000030517578,87.19999694824219,87.2699966430664,7004800.0,0.02194757459370189,-1.2089536942671533,0.8450747359258981,52.61348997919493,46.32671095182523,-3.651005095880791,-2.841880448750004,-7.618688244528329,-10.248421133315503,27.21662648669101,2.1100006103515625,-0.9807144043981992,2.8410018920898494,-0.3326916539584346,6.0146954381381335,1.2541551190657003,4.4278486651139985,-6.720001220703125,94.81484132755132,41.793730414223376,1.5868467730241438,10,-3.170001983642578,-2.8800010681152344,-8.895002365112305,-11.120002746582031,5.4499969482421875,0,-0.028258166220246017,-1.649337138101183,86.56999969482422,1.2321525885558584,86.73999786376953,-1.0993910674090748,85.91999816894531,-0.028258166220246017
7122,2020-10-06,87.01000213623047,89.27999877929688,86.80000305175781,88.6500015258789,7951100.0,-0.01650275872417417,-1.4077656958312346,-1.366660944642596,45.53164932425303,48.05577345229021,-1.9124069174034162,-1.3237361316743375,-5.945557823174582,-8.672945003505134,25.984179646540085,2.4799957275390625,-0.9733249426086417,1.3010028839111385,-1.9296001504569773,4.531605918279254,-0.3142986332729123,2.9163044010951893,-5.121402130126953,45.823500706492446,-3.6148364135025375,1.6153015171840568,10,-1.410003662109375,-1.4200019836425781,-6.610002517700195,-8.835002899169922,8.029998779296875,1,0.015860213993068584,-1.2089536942671533,88.47000122070312,-1.649337138101183,86.56999969482422,1.2321525885558584,86.73999786376953,0.015860213993068584
7123,2020-10-07,88.44999694824219,88.9800033569336,87.44000244140625,87.81999969482422,5179300.0,0.016549761828038356,-1.2158417906679329,-0.3841448096837522,55.614262648985,50.332792239468546,-2.7898324587439447,-2.698077940605458,-7.092621119750078,-9.98743792985394,24.88872867186688,1.970001220703125,-0.8054502714906562,2.6114978790283203,-0.8443786948013638,6.0673744528580045,0.8835595921134853,4.339436165943155,-6.265740991210933,80.19089862925898,29.45844483472233,1.7279382869148403,10,-2.6999969482421875,-2.859996795654297,-8.014997482299805,-10.239997863769531,5.0800018310546875,2,0.015149847524237758,-1.4077656958312346,87.01000213623047,-1.2089536942671533,88.47000122070312,-1.649337138101183,86.56999969482422,0.015149847524237758
7124,2020-10-08,89.52999877929688,89.61000061035156,88.41000366210938,88.45999908447266,4958800.0,0.012210309421340826,-1.0512934210612117,1.6984196185286105,65.88074639058314,52.96523515406993,-3.187627129432414,-3.596232179392615,-7.950723487755738,-10.967435590336947,23.741974958298194,1.1999969482421875,-0.4946999516526063,3.4589996337890625,-0.33453953899746125,7.252538806575586,1.5622300473958006,5.355769220182324,-7.0619131093749985,98.23004965853428,40.262046821489896,1.8967695863932605,10,-2.4099998474121094,-3.8499984741210938,-8.730001449584961,-10.955001831054688,6.029998779296889,3,0.012174734526381181,-1.2158417906679329,88.44999694824219,-1.4077656958312346,87.01000213623047,-1.2089536942671533,88.47000122070312,0.012174734526381181
7125,2020-10-09,90.01000213623047,90.33000183105469,89.58000183105469,89.80000305175781,6197700.0,0.005361368965466795,-1.3076868903834642,0.19626088258572377,72.10985455076666,55.15068406676693,-3.0983089609475485,-3.9030289757992165,-8.173529075357038,-11.33772042962137,22.886187588549287,0.8000030517578125,0.1448570614493292,3.702002716064456,-0.45562108306600635,7.859626515194918,1.6231908164992177,5.780814615629694,-7.113401569882811,90.93484970303706,27.954438819683446,2.0788118995652316,10,-2.5300025939941406,-3.970001220703125,-7.772500991821289,-10.105003356933594,7.769996643066406,4,0.007110314125754469,-1.0512934210612117,89.52999877929688,-1.2158417906679329,88.44999694824219,-1.4077656958312346,87.01000213623047,0.007110314125754469
7126,2020-10-12,90.77999877929688,91.0999984741211,89.93000030517578,90.45999908447266,5909100.0,0.008554567545737912,1.4374985098824595,1.5238147138964577,73.47081636163045,58.16921341815725,-3.4977578103602696,-4.581049495144015,-8.668531468983616,-12.022744784997982,21.69500214945041,1.1699981689453125,0.7369032723948834,4.264499282836908,-0.3499332110243927,8.87893177669821,1.9572830359062579,6.571715529767559,-7.288726111772661,92.55813870963735,24.192212994618316,2.307216246930648,10,-2.6850013732910156,-4.354999542236328,-8.287496566772461,-10.759998321533203,7.819999694824219,0,0.05617975922780216,-1.3076868903834642,90.01000213623047,-1.0512934210612117,89.52999877929688,-1.2158417906679329,88.44999694824219,0.05617975922780216
7127,2020-10-13,90.16000366210938,90.8499984741211,89.7699966430664,90.58000183105469,5732000.0,-0.006829644475924934,1.2500238420701275,-1.3124955296473786,75.22876129310063,60.5733906358229,-2.276933075536135,-3.971727632240899,-7.741871694695732,-11.325150453781859,20.061460130767934,1.0800018310546875,1.1796188815181097,3.5220039367675753,-1.3489009746872682,8.392908848222419,1.0865514810401606,5.95745639249499,-5.907858413925467,74.31705379979697,0.11437360459306944,2.4354524557274186,10,-2.0650062561035156,-3.735004425048828,-7.032501220703125,-10.140003204345703,7.75,1,0.041703575356176525,1.4374985098824595,90.77999877929688,-1.3076868903834642,90.01000213623047,-1.0512934210612117,89.52999877929688,0.041703575356176525
7128,2020-10-14,89.30999755859375,90.5999984741211,88.55999755859375,90.16999816894531,4760700.0,-0.009427751430680642,1.3720924043221376,2.0476294277929155,70.88608302679339,62.34633481741251,-1.0007221456660034,-3.213219295615346,-6.5768271990052085,-10.39483419889217,17.76346573137253,2.0400009155273438,1.3388755357029112,2.625497817993164,-2.332407440496638,7.583403076482966,0.14654518874826294,5.104450447238065,-4.373066987816117,33.45708670015287,-45.211374254604465,2.4789526292449007,10,-1.2150001525878906,-2.884998321533203,-5.659996032714844,-9.289997100830078,8.450004577636733,2,0.06415858821599785,1.2500238420701275,90.16000366210938,1.4374985098824595,90.77999877929688,-1.3076868903834642,90.01000213623047,0.06415858821599785
7129,2020-10-15,88.83000183105469,88.87000274658203,87.66999816894531,88.16000366210938,5002200.0,-0.00537449043399818,2.20001220703125,-0.7790670853959298,65.91709415640119,64.13919530352315,-0.21577269709152347,-2.7082590850634745,-5.801829960299202,-9.838739538275505,16.692504916795425,1.6399993896484375,1.7176932124810804,2.041501998901367,-3.008594095610434,7.091598093413168,-0.4835460483545404,4.566550046157275,-3.276764469942705,33.819345740551675,-42.71947119735365,2.525048047255901,10,0.11999893188476562,-2.4050025939941406,-5.024999618530273,-8.810001373291016,8.180000305175795,3,0.05291001746438195,1.3720924043221376,89.30999755859375,1.2500238420701275,90.16000366210938,1.4374985098824595,90.77999877929688,0.05291001746438195
7130,2020-10-16,88.5199966430664,89.62999725341797,88.44000244140625,89.38999938964844,4721300.0,-0.003489870332074041,-1.3106893920875833,-1.298515110797331,59.59279191868982,64.91467329680036,0.44692769953023515,-2.2314951150765125,-5.190474863285829,-9.467077857309192,16.105493491551126,1.1899948120117188,1.9067238682131915,1.5529968261718778,-3.4758092189847076,6.581802871328463,-0.9614061964064149,4.067399848750171,-2.412083170653517,24.78129441675175,-47.251589464617794,2.5144030225782945,10,0.4300041198730469,-2.0949974060058594,-4.437494277954102,-8.499996185302734,8.360000610351548,4,0.07953006306489496,2.20001220703125,88.83000183105469,1.3720924043221376,89.30999755859375,1.2500238420701275,90.16000366210938,0.07953006306489496
7131,2020-10-19,87.5999984741211,89.56999969482422,87.36000061035156,88.69999694824219,5426600.0,-0.010393111204635042,-1.7974774618166718,1.2643620706286776,61.272131864540675,66.66361580127678,1.3751494388300216,-1.07438642356162,-3.9777949032979762,-8.4891890010216,16.68248620290488,2.2099990844726562,2.004790208385515,0.44749870300293537,-4.3727825652592145,5.267779971265085,-1.9626419311281467,2.8576393371340174,-0.9928765015373813,6.876733830155146,-63.13402766810758,2.410140634131076,10,1.6300010681152344,-1.1749992370605469,-3.3674964904785156,-7.1999969482421875,10.700004577636705,0,0.11621005117007122,-1.3106893920875833,88.5199966430664,2.20001220703125,88.83000183105469,1.3720924043221376,89.30999755859375,0.11621005117007122
7132,2020-10-20,88.51000213623047,89.72000122070312,88.04000091552734,88.68000030517578,4939700.0,0.010388169839731232,-2.027025912433844,0.15454400432795345,60.60607764737199,67.21826191220865,0.7825951434587637,-1.7130803168625448,-4.632667705086021,-9.326640650670413,17.14687557205202,2.1200027465820312,2.2514641119742436,1.1295021057128878,-3.4797308622042635,5.738735073630039,-1.175114378245695,3.4341185896714705,-1.453592513493021,35.49389765772724,-32.32398349622262,2.3046164839585765,10,0.7199974060058594,-2.085002899169922,-4.180000305175781,-8.110000610351562,9.689994812011733,1,0.11399837413132774,-1.7974774618166718,87.5999984741211,-1.3106893920875833,88.5199966430664,2.20001220703125,88.83000183105469,0.11399837413132774
7133,2020-10-21,88.2699966430664,89.16000366210938,88.19000244140625,88.37999725341797,4119200.0,-0.0027116200132348833,-6.185486605629027,0.647069383358765,56.5778079833741,66.18460208918543,1.1112413534822139,-1.1143626994029603,-4.180193129472627,-9.020011391235187,17.441912937176397,0.970001220703125,2.3135280243383534,0.6254966735839815,-3.5048699780797676,4.755863325247731,-1.4396866522479002,2.690679999415863,-0.9099960327148438,38.55914395629263,-25.79370444023715,2.065183325831877,10,0.9600028991699219,-1.8449974060058594,-3.7899951934814453,-7.8699951171875,10.390007019042969,2,0.1092104609227964,-2.027025912433844,88.51000213623047,-1.7974774618166718,87.5999984741211,-1.3106893920875833,88.5199966430664,0.1092104609227964
7134,2020-10-22,89.36000061035156,89.37999725341797,87.69999694824219,88.0199966430664,4257800.0,0.012348521680506597,1.4347878968813406,-12.181786655569427,61.11553203583077,64.96301069863699,-0.006048893570280711,-1.798838821828582,-5.054221288593396,-10.027754619792063,18.074451844369747,1.6800003051757812,2.659494635089956,1.3995006561279268,-2.177592321796638,4.976593634052492,-0.38904583283435556,3.1880471450902093,1.7399978637695312,84.74574079462063,20.089103443104037,1.7885464889622817,10,-0.13000106811523438,-2.9350013732910156,-4.492500305175781,-8.735000610351562,8.659996032714844,3,0.09400180694387616,-6.185486605629027,88.2699966430664,-2.027025912433844,88.51000213623047,-1.7974774618166718,87.5999984741211,0.09400180694387616
7135,2020-10-23,90.8000030517578,90.95999908447266,89.44000244140625,89.80000305175781,7811500.0,0.016114619869859625,1.3030390604228559,0.7462664472747663,59.6360611915979,63.425815679744495,-1.477589223557004,-2.874274991820357,-6.248357637919938,-11.405028567684084,18.778675547537144,1.5999984741210938,2.763605479922333,2.51450309753416,-0.8362269906501183,5.865233185718438,0.8391380534420136,4.189868141626306,0.2319953918457145,95.5556638741654,33.27984372189741,1.6753650440921424,10,-1.640003204345689,-4.375003814697251,-5.932502746582017,-10.175003051757798,8.01999664306642,4,0.06839205810304727,1.4347878968813406,89.36000061035156,-6.185486605629027,88.2699966430664,-2.027025912433844,88.51000213623047,0.06839205810304727
7136,2020-10-26,89.66000366210938,91.12999725341795,88.6500015258789,90.02999877929688,7756400.0,-0.012555058935390107,-1.0753107622373486,-0.3699951171875053,61.25742925315631,61.87344545308401,-0.5734756696609224,-1.5299739540680974,-4.8497153705442315,-10.19488042502988,18.766204879058325,2.4799957275390483,2.5842932741344526,1.1950035095214844,-2.0385874618352204,4.428594480878189,-0.42179197615686803,2.811798995199837,-1.9600067138671875,57.143047798263936,-6.915882169166963,1.616795485678355,10,-0.4150047302246094,-3.2200050354003906,-4.792503356933594,-9.035003662109375,9.25,0,0.08052635842529843,1.3030390604228559,90.8000030517578,1.4347878968813406,89.36000061035156,-6.185486605629027,88.2699966430664,0.08052635842529843
7137,2020-10-27,90.05000305175781,90.3499984741211,89.16999816894531,89.4800033569336,8027500.0,0.004349758796778236,1.0171108488259115,-1.5405600461893765,57.462703562893324,60.381958845984,-1.095972821633353,-1.5879025183932356,-4.989905206946389,-10.566039400272274,18.934241666449505,1.1800003051757812,2.2717743469038254,1.322502899169919,-1.4823211650741541,4.127326963413992,-0.07990913295212465,2.7249149312919627,-2.281406097412116,68.51329138278899,6.226647398014393,1.402412032122039,10,-0.8050041198730469,-3.525005340576172,-5.782503128051758,-9.425003051757812,10.05999755859375,1,0.09161576591239151,-1.0753107622373486,89.66000366210938,1.3030390604228559,90.8000030517578,1.4347878968813406,89.36000061035156,0.09161576591239151
7138,2020-10-28,87.16999816894531,88.94999694824219,86.61000061035156,88.6500015258789,12738800.0,-0.03198228523276303,1.250002750991274,-2.5964985075825515,40.57509213759212,57.56618084389411,1.6187821158694646,1.465697889024682,-1.8896956937751241,-7.706423241289627,18.599180775367646,3.44000244140625,1.762546940618165,-1.620001983642581,-4.208805840328694,0.9688018730435317,-2.9144039119856444,-0.3256000552995175,3.959999084472642,12.389335718927533,-43.47731816582182,1.2944019283430572,10,1.7000007629394531,-0.6450004577636719,-2.902498245239258,-6.5449981689453125,15.110000610351562,2,0.126534346804958,1.0171108488259115,90.05000305175781,-1.0753107622373486,89.66000366210938,1.3030390604228559,90.8000030517578,0.126534346804958
7139,2020-10-29,88.30000305175781,89.11000061035156,86.61000061035156,87.16999816894531,8440000.0,0.012963231691509591,-1.2222222222222223,-0.7635150809074835,43.507986520845236,55.77898024413361,0.4533670853895728,0.48333805075887426,-2.7379814559365485,-8.831452090873725,18.10979696362257,2.5,1.2731478102700322,-0.5679973602294979,-2.9850402536145566,1.8490455331555609,-1.7765188069220272,0.6405240864630315,2.739594268798811,37.38946231295744,-13.461269002539758,1.2085214466925278,10,0.5699958801269531,-1.7750053405761719,-4.032503128051758,-7.6750030517578125,13.110000610351562,3,0.11732729617550475,1.250002750991274,87.16999816894531,1.0171108488259115,90.05000305175781,-1.0753107622373486,89.66000366210938,0.11732729617550475
7140,2020-10-30,86.95999908447266,88.38999938964844,85.62999725341797,87.75,11400700.0,-0.015175582343974536,1.666669123798923,-0.6991128335313816,36.09901090157154,52.9819668038037,1.7308294734472298,1.9542534723709082,-1.1128034734334875,-7.440564000933989,18.34750535668375,2.7600021362304688,0.8434901906960874,-1.9275012969970646,-4.271677258091401,0.41667466409727183,-3.0995892775442258,-0.7554133164499035,3.991006301879864,24.181851473721654,-20.509443383685575,1.1720879805471656,10,1.4199981689453125,-0.2849998474121094,-2.6924991607666016,-6.334999084472656,14.25,4,0.1271848858674678,-1.2222222222222223,88.30000305175781,1.250002750991274,87.16999816894531,1.0171108488259115,90.05000305175781,0.1271848858674678
7141,2020-11-02,85.97000122070312,87.7699966430664,85.44999694824219,87.54000091552734,8904900.0,-0.011384520172405321,1.2857239500140938,1.9873390827353763,35.15239830650522,50.15378021037406,2.755016269793998,2.8958249222952475,0.16157995166756223,-6.302093741373852,18.042489377121683,2.3199996948242188,0.5105054530796025,-2.792499160766596,-5.472915870418191,-0.11208245111500048,-4.1327075155923865,-1.4522908059408053,4.768163840332008,10.61232878631941,-29.078543551235335,1.3402083548257948,11,2.319995880126953,1.9099960327148438,-1.7025012969970703,-4.650001525878906,14.430000305175781,0,0.1494707257376029,1.666669123798923,86.95999908447266,-1.2222222222222223,88.30000305175781,1.250002750991274,87.16999816894531,0.1494707257376029
7142,2020-11-03,88.38999938964844,89.05999755859375,86.18000030517578,86.77999877929688,6910400.0,0.028149332727501752,-1.0498218901366232,-1.0254782950972627,47.06633670881641,49.096950068756534,0.3533657654384825,0.6161014471851303,-1.991951724217131,-8.61887481979737,17.257210830513564,3.089996337890625,0.3743793488001046,-0.44150085449219034,-3.0002545610298768,2.117252852045496,-1.7208777077610335,0.8378759987766529,2.0308755846191247,80.32785518339712,38.20235248578477,1.2793768532688417,11,-0.10000228881835938,-0.5100021362304688,-4.064998626708984,-7.069999694824219,17.0,1,0.11901803761855168,1.2857239500140938,85.97000122070312,1.666669123798923,86.95999908447266,-1.2222222222222223,88.30000305175781,0.11901803761855168
7143,2020-11-04,89.79000091552734,91.29000091552734,88.73999786376953,88.9000015258789,10509400.0,0.015838913175090008,-3.214857690513121,0.552794442390985,52.89155845737589,48.18317522670599,-0.9033449920192993,-0.7150226294698712,-3.2339658858940936,-9.915731409786048,16.668713336567954,2.9000015258789062,0.320296221556049,0.8915004730224609,-1.6952144019766138,3.4782153480215356,-0.4018569644770764,2.1848579105219983,-4.340003967285156,74.31508594167437,29.852593989197032,1.2933574374995382,11,-1.4200019836425781,-1.6000022888183594,-5.852500915527344,-8.470001220703125,13.209999084472656,2,0.11493484340793203,-1.0498218901366232,88.38999938964844,1.2857239500140938,85.97000122070312,1.666669123798923,86.95999908447266,0.11493484340793203
7144,2020-11-05,90.62000274658205,91.16000366210938,89.9000015258789,90.69000244140624,6169700.0,0.009243811366429933,1.4950484578835652,-0.07865139643729555,56.13318621220742,47.7939668956626,-1.7163076239687882,-1.538032860116985,-3.8830846249120867,-10.650765784053533,15.817849090647357,1.3700027465820312,0.23629455657379594,1.6670021057129105,-1.0197321812963906,4.353736392722212,0.32363496220825994,3.010369249217561,-5.05320571899415,88.52743640760298,39.857968222489376,1.3433671435046528,11,-2.25000381469728,-2.430004119873061,-6.067502975463881,-9.09000396728517,12.699996948242173,3,0.12866912027493416,-3.214857690513121,89.79000091552734,-1.0498218901366232,88.38999938964844,1.2857239500140938,85.97000122070312,0.12866912027493416
7145,2020-11-06,90.6500015258789,91.1999969482422,89.77999877929688,90.1500015258789,6626100.0,0.0003310392671334039,-1.2903094813265472,-7.142888283381647,59.396174121022796,47.58716076986999,-1.9778095596578424,-1.599640490173826,-3.7603602273187136,-10.572842880801971,14.640869214318448,1.4199981689453267,0.24244890923988294,1.6650009155273438,-1.0891404730497953,4.419142304104483,0.2879302212387813,3.042071609815906,-4.968740420532228,89.04111378633269,33.6358145971568,1.377070694288567,11,-2.2800025939941406,-2.460002899169922,-5.555002212524414,-8.65500259399414,13.529998779296875,4,0.1186983116945528,1.4950484578835652,90.62000274658205,-3.214857690513121,89.79000091552734,-1.0498218901366232,88.38999938964844,0.1186983116945528
7146,2020-11-09,95.87999725341795,97.6500015258789,95.63999938964844,97.31999969482422,16225800.0,0.057694381020456875,-1.093754221999698,-2.8800048828125284,67.93184562128833,48.750398776358324,-6.96517557470834,-6.775342046351128,-8.82496912609416,-15.65079505143224,13.906287253800228,7.0,0.22623595018734477,6.63999671936034,2.5605589019546784,10.719434536766002,4.600277810657502,8.679715628063178,-10.086561351867658,84.5684038004623,25.543791640266804,2.0397189087028345,11,-4.329998016357408,-4.329998016357408,-10.742498397827134,-13.884998321533189,7.389999389648452,0,0.055590341924678155,-1.2903094813265472,90.6500015258789,1.4950484578835652,90.62000274658205,-3.214857690513121,89.79000091552734,0.055590341924678155
7147,2020-11-10,93.91999816894531,95.2699966430664,93.13999938964844,93.73999786376952,10474700.0,-0.020442210477877087,-2.0869586850878212,-0.12500000000000863,62.68522340890213,51.20708002872611,-4.915393485649588,-4.763434263571526,-6.701862596496767,-13.534076090899703,12.812574116716263,2.739997863769517,0.08761439673419602,4.491997909545901,-0.08247831531734562,9.066474134409148,2.204759797114278,6.779236021977525,-7.652299642421866,58.13690433376833,-3.3328432731549498,2.2872381124316217,11,-2.3699989318847656,-2.3699989318847656,-8.474998474121094,-11.924999237060547,9.290000915527344,1,0.06899492635505822,-1.093754221999698,95.87999725341795,-1.2903094813265472,90.6500015258789,1.4950484578835652,90.62000274658205,0.06899492635505822
7148,2020-11-11,95.04000091552734,95.83000183105469,94.0199966430664,94.11000061035156,8296500.0,0.011925072065773978,-2.2612464001209696,5.16665960242404,62.73542059326558,53.34346159232836,-5.365920040449794,-5.725709224062086,-7.69331642036731,-14.489255148953845,12.478713435915589,1.910003662109375,0.043898399982055025,5.32550048828125,0.10939818706265214,10.541602789499848,2.717449337671951,7.933551638890549,-8.31701026902968,66.83609022264834,7.967296932650612,2.6080511506092994,11,-3.490001678466797,-3.490001678466797,-9.445001602172852,-13.045001983642578,8.239997863769531,2,0.10890149804733573,-2.0869586850878212,93.91999816894531,-1.093754221999698,95.87999725341795,-1.2903094813265472,90.6500015258789,0.10890149804733573
7149,2020-11-12,93.52999877929688,94.76000213623048,92.66000366210938,94.66000366210938,7058400.0,-0.015888069462168586,2.1578880947190435,-1.2150586150602558,56.101909837446605,55.56600591853671,-3.3928158067391223,-4.053359051243433,-6.143808388815614,-12.822973575225419,12.434734024487708,2.3799972534179688,0.006673933945364752,3.580498504638669,-1.8853355988360363,9.046332608113374,0.8475814529013235,6.313415556376015,-6.3699276976239645,47.64928451427336,-6.307100196762271,2.7329170517373527,11,-1.9799995422363281,-1.9799995422363281,-7.85999870300293,-11.53499984741211,9.41000366210936,3,0.10125094990164096,-2.2612464001209696,95.04000091552734,-2.0869586850878212,93.91999816894531,-1.093754221999698,95.87999725341795,0.10125094990164096
7150,2020-11-13,95.55999755859376,95.58999633789062,93.6999969482422,94.37999725341795,5516100.0,0.021704253242717186,2.048391364002709,-1.0442435454251089,62.68269866593897,58.62492818069601,-4.553459995621836,-5.827684611450152,-8.049613228592037,-14.653762792666285,12.160003055647012,2.05999755859375,0.5077120378607844,5.258497238159194,-0.703911231713434,11.220905708031822,2.27729300322288,8.239701473095508,-7.980329259152612,58.11613502963874,4.3743554808048515,2.9812042349363135,11,-3.6449966430664205,-4.009998321533217,-9.15999794006349,-13.474998474121108,6.850006103515611,4,0.08120554975393679,2.1578880947190435,93.52999877929688,-2.2612464001209696,95.04000091552734,-2.0869586850878212,93.91999816894531,0.08120554975393679
7151,2020-11-16,97.77999877929688,97.80999755859376,96.0199966430664,96.79000091552734,9371300.0,0.02323149097342636,2.409540417801933,0.8389810235023882,65.40452800859214,60.6625049917822,-5.50047176248404,-7.637500397118117,-10.110293111763298,-16.66297592451201,12.703258630260642,2.25,0.9897081805115846,6.969498443603513,0.28389408513228886,13.655102802074737,3.626696264367908,10.312300622839118,-9.797517150798214,99.41749874077777,45.58021357062189,3.3428021792356084,11,-4.505001068115234,-6.150001525878906,-11.019998550415039,-15.234996795654297,4.279998779296889,0,0.0654530743074011,2.048391364002709,95.55999755859376,2.1578880947190435,93.52999877929688,-2.2612464001209696,95.04000091552734,0.0654530743074011
7152,2020-11-17,98.5999984741211,98.77999877929688,96.80999755859376,97.20999908447266,8722300.0,0.00838617002517128,1.251429966517841,1.4040428171792758,74.81545185515488,63.098493147090984,-5.274551727629117,-8.076933205005972,-10.730433754246434,-17.228874230350385,13.29618675010341,1.9700012207031108,1.7883224618809805,7.284998321533209,-0.15041891106588423,14.720415554132302,3.5672897052336623,11.002706937832755,-10.027865889816724,97.05881619627007,36.40978555950764,3.7177086162995443,11,-4.319999694824219,-6.4850006103515625,-11.34000015258789,-15.669998168945312,3.410003662109389,1,0.04736306532673029,2.409540417801933,97.77999877929688,2.048391364002709,95.55999755859376,2.1578880947190435,93.52999877929688,0.04736306532673029
7153,2020-11-18,97.91000366210938,99.33000183105469,97.91000366210938,98.62999725341795,6039500.0,-0.0069979190942159875,-2.9444744677920123,-0.5179812283879365,71.27047846004415,64.78041450796172,-3.70078179374822,-6.985872869499559,-9.858983995295134,-16.316707940569444,13.970014699427361,1.4199981689453125,2.755506762383135,6.113003158569342,-1.7299464464774559,13.95595276361614,2.1915283560459358,10.034477961092747,-8.521241782205607,78.71066628538748,14.494887525927965,3.921474802523399,11,-3.3550033569335938,-5.5200042724609375,-10.650005340576172,-14.980003356933594,6.42999267578125,2,0.05413129633468028,1.251429966517841,98.5999984741211,2.409540417801933,97.77999877929688,2.048391364002709,95.55999755859376,0.05413129633468028
7154,2020-11-19,97.76000213623048,97.91999816894531,96.86000061035156,97.23999786376952,4252300.0,-0.0015320347285100455,1.5238147138964577,-0.7222345847771569,75.23365918700587,66.54013507084873,-2.717204032415566,-6.507964485659443,-9.493936074489781,-15.94490793403935,14.798718146809398,1.05999755859375,3.4196543542482942,5.543001556396504,-2.6426308709602466,13.728633983753255,1.4501853427181288,9.63581777007488,-7.377116261211626,72.11370633767716,2.716839327574263,4.092816213678372,11,-1.7649993896484517,-5.3700027465820455,-10.50000381469728,-14.830001831054702,7.869995117187472,3,0.05646477621158574,-2.9444744677920123,97.91000366210938,1.251429966517841,98.5999984741211,2.409540417801933,97.77999877929688,0.05646477621158574
7155,2020-11-20,97.01000213623048,97.54000091552734,96.9499969482422,97.41999816894531,4609700.0,-0.007671849259525021,-1.226403143848401,-0.7884474309691482,76.0869635761244,67.44625928805274,-1.084175830112784,-5.553609179517267,-8.545743723827528,-14.982244509237972,14.928831894318083,0.8100051879882812,3.9090700650310026,4.48250160217286,-3.944379248178791,12.909382452524511,0.2690611769970417,8.695942027348678,-5.732404665608044,29.909484636360084,-44.9848808347001,4.213440425175824,11,-1.0149993896484517,-4.6200027465820455,-9.322502136230483,-14.080001831054702,8.959999084472642,4,0.06112772059161786,1.5238147138964577,97.76000213623048,-2.9444744677920123,97.91000366210938,1.251429966517841,98.5999984741211,0.06112772059161786
7156,2020-11-23,96.87999725341795,97.86000061035156,96.41999816894531,97.62000274658205,4803200.0,-0.001340118337797458,1.3606573779923457,1.8049089115913413,72.49601650245476,68.53634740955859,-0.8911136496283945,-5.1173350910137145,-8.258814453888121,-14.634181385403835,15.447857198073645,1.44000244140625,4.316795768181379,3.9914970397949077,-4.536152085529807,12.519146165119622,-0.27232752286744244,8.255321602457258,-4.797159346752295,15.80750878296842,-55.98713133160761,4.263824562662356,11,-0.8849945068359233,-4.489997863769517,-9.192497253417955,-13.859996795654283,10.10000610351564,0,0.05708099262457722,-1.226403143848401,97.01000213623048,1.5238147138964577,97.76000213623048,-2.9444744677920123,97.91000366210938,0.05708099262457722
7157,2020-11-24,98.3000030517578,98.72000122070312,97.4000015258789,97.51000213623048,6319900.0,0.01465736827619235,-1.6138552533180242,-1.067560880054357,72.52514286429738,69.62409432856212,-1.8153844625941247,-6.205753446236187,-9.536976846554111,-15.852163433300333,16.087553212494083,1.8400039672851705,4.752695942291112,4.999002838134757,-3.7458960653321327,13.743901741601647,0.6265533864013122,9.371452289868202,-5.492448752653232,64.60489748833258,-6.587092431055524,4.372449451733444,11,-2.305000305175767,-5.910003662109361,-10.47250366210936,-15.280002593994126,4.7999954223632955,1,0.038250197254380724,1.3606573779923457,96.87999725341795,-1.226403143848401,97.01000213623048,1.5238147138964577,97.76000213623048,0.038250197254380724
7158,2020-11-25,98.1999969482422,98.54000091552734,97.94000244140624,98.5,4027100.0,-0.0010173560570790885,2.1578461291359567,-0.3797502583367896,70.87001511173744,71.26499491459444,-1.3633664923399351,-5.520054544402498,-9.314964261378066,-15.529663178977174,17.257994963743407,0.599998474121108,4.555995853738537,4.347496795654308,-4.157311865601557,12.852305456910173,0.09509246502638291,8.599901126282234,-4.740197895942629,77.39114858723765,8.045312186227932,4.2524043306279316,11,-1.6849975585937642,-5.809997558593764,-10.372497558593764,-15.044998168945327,5.240005493164034,2,0.038798424708672785,-1.6138552533180242,98.3000030517578,1.3606573779923457,96.87999725341795,-1.226403143848401,97.01000213623048,0.038798424708672785
7159,2020-11-27,98.66000366210938,98.9800033569336,98.27999877929688,98.4800033569336,2169700.0,0.004684386233836824,-1.413769517119819,-0.5999949137887473,71.54382423928784,72.24956442274433,-1.138925802604561,-5.443196102866565,-9.592555943179036,-15.760485624768577,18.625715011715823,0.780006408691392,4.636346397341086,4.289503479003912,-4.051786267775839,12.630793225783663,0.1188586056140366,8.460148352393787,-4.613184331934292,87.5000372528275,19.792675806954435,4.170644873389878,11,-0.9850044250488281,-6.2700042724609375,-10.832504272460938,-15.205005645751953,5.529998779296861,4,0.05757138115698912,2.1578461291359567,98.1999969482422,-1.6138552533180242,98.3000030517578,1.3606573779923457,96.87999725341795,0.05757138115698912
7160,2020-11-30,98.0199966430664,98.29000091552734,96.95999908447266,98.1999969482422,5197300.0,-0.006486995695184294,6.388729946807383,-1.000000000000079,57.642838302964854,71.38715445545239,-0.12658259088027535,-4.14461407100849,-8.715781470386446,-14.883587953389508,19.351637182812176,1.7000045776367188,4.636387350508215,3.09649658203125,-4.619221007373099,10.812214171435599,-0.7613622126709174,6.954355376733417,-3.44485906280336,62.49981373586255,-2.947724942676011,3.857858794702173,11,-0.14499664306640625,-5.629997253417969,-10.192497253417969,-14.239997863769531,5.3300018310546875,0,0.07763722578019339,-1.413769517119819,98.66000366210938,2.1578461291359567,98.1999969482422,-1.6138552533180242,98.3000030517578,0.07763722578019339
7161,2020-12-01,98.81999969482422,99.26000213623048,98.25,99.0,4970000.0,0.008161631087082899,1.8857015182395067,0.9999999999999211,69.08095158021334,70.74998775823667,-0.8532787621068252,-4.145088192090697,-9.23066721338445,-15.451139779974014,20.1489810786354,1.2400054931640767,4.980973808609107,3.253999710083008,-3.3878113934354985,9.895810813601514,-0.06690584167624536,6.574905261842261,-3.769375689482004,80.86948445264093,13.898335331141908,3.3209055517592545,12,-0.9449996948242188,-6.430000305175781,-11.02750015258789,-15.040000915527344,6.849998474121094,1,0.07235379020400257,6.388729946807383,98.0199966430664,-1.413769517119819,98.66000366210938,2.1578461291359567,98.1999969482422,0.07235379020400257
7162,2020-12-02,98.91000366210938,99.04000091552734,98.20999908447266,98.51000213623048,3377900.0,0.0009107869617801523,1.51517218259794,-2.2222269317169556,66.38438207582217,70.2070881599898,-0.9998264489898219,-3.590644007042954,-9.030563713240895,-15.279623148499127,21.70255066871967,0.8300018310546875,5.011099779955757,2.8180034637451143,-3.0524167946664846,8.688423722156713,-0.11720666546068514,5.753213592950914,-3.4314418741959116,84.78269522931224,17.059391192879417,2.9352101292057973,12,-1.0700035095214844,-6.5200042724609375,-11.0675048828125,-15.115005493164062,5.689994812011719,2,0.08158931752133469,1.8857015182395067,98.81999969482422,6.388729946807383,98.0199966430664,-1.413769517119819,98.66000366210938,0.08158931752133469
7163,2020-12-03,100.11000061035156,101.0,98.97000122070312,99.0199966430664,6264100.0,0.012132210128527943,-2.411777528450072,2.7249995231647577,78.60862769449605,70.58208466082203,-2.072925855508416,-4.192818723380142,-9.889579362405485,-16.20974396663192,22.878000101693505,2.089996337890625,4.799417316938673,3.502000427246088,-1.8251440475724081,8.829144902064584,0.8384281898368329,6.165572664655343,-4.246294818123971,77.97031712968646,7.3893839972117945,2.6635722374092494,12,-1.4000015258789062,-6.885002136230469,-12.22500228881836,-16.31500244140625,2.7099990844726562,3,0.02986712461832064,1.51517218259794,98.91000366210938,1.8857015182395067,98.81999969482422,6.388729946807383,98.0199966430664,0.02986712461832064
7164,2020-12-04,102.27999877929688,102.94000244140624,101.06999969482422,101.3499984741211,6952700.0,0.02167613780556632,-1.5100743995043255,0.8532081837207511,78.86591045840488,70.89085653663098,-3.949687676390681,-5.738717251440633,-11.687962362667065,-18.14049308066717,24.30685309085945,2.8300018310546733,4.343037974321817,5.088998794555664,-0.026826057705036987,10.204823646816365,2.5310863684253064,7.646911220686022,-5.799937682136601,88.96315565869854,16.11129113902281,2.5579124261303527,12,-2.5999984741210938,-8.084999084472656,-14.582500457763672,-18.485000610351562,0.6100006103515625,4,0.011341451661653457,-2.411777528450072,100.11000061035156,1.51517218259794,98.91000366210938,1.8857015182395067,98.81999969482422,0.011341451661653457
7165,2020-12-07,101.41000366210938,102.22000122070312,100.69000244140624,102.01000213623048,4514800.0,-0.008506014153019326,2.000007479823205,-0.6451594378860994,67.6384668882078,70.35112880171464,-2.6707763466482106,-4.23859271864805,-10.489419445761257,-17.0143990431429,25.805395453722703,1.5899963378906392,4.022944757219065,3.6810035705566406,-0.756678434784547,8.118685575897828,1.462162567886054,5.899844573227227,-4.02555077675467,67.6533257200742,-1.7622320460465914,2.218841002670593,12,-1.4600028991699219,-7.215003967285156,-13.712505340576172,-17.615005493164062,0.40999603271484375,0,0.027413457044727085,-1.5100743995043255,102.27999877929688,-2.411777528450072,100.11000061035156,1.51517218259794,98.91000366210938,0.027413457044727085
7166,2020-12-08,101.20999908447266,101.56999969482422,100.01000213623048,100.37000274658205,3911300.0,-0.0019722371601831323,-1.0000000000000182,-1.3999974568619653,63.495309553677835,69.34781398942359,-2.002559039309034,-3.8143685426366005,-10.013478207290461,-16.553186219223733,25.042631200211062,1.5599975585937358,3.632489809062207,3.214498901367193,-1.3925882940613974,7.821586096795784,0.9109553036528979,5.5180424990814885,-3.04776926127073,63.42490213251929,-2.390946052721233,2.3035435977142926,12,-1.2599983215332031,-7.0149993896484375,-13.682500839233398,-17.415000915527344,1.1200027465820312,1,0.02114414987655855,2.000007479823205,101.41000366210938,-1.5100743995043255,102.27999877929688,-2.411777528450072,100.11000061035156,0.02114414987655855
7167,2020-12-09,100.4000015258789,102.20999908447266,100.0999984741211,101.94000244140624,6629900.0,-0.008003137693121665,1.0288523964801983,-1.8333424159854819,62.71700648145771,68.44192414161472,-0.9648102471458202,-2.62879366803071,-8.890324962493978,-15.496812318815245,25.5198385453834,2.1100006103515625,3.2628117067485505,2.080501174926752,-2.2210857266106814,6.382088076464186,-0.07029227584196462,4.231294625695469,-1.5688835361283822,36.020147745005474,-27.00114240241996,2.150793450768715,12,-0.4500007629394531,-5.840000152587891,-12.315004348754883,-16.605003356933594,2.1399993896484375,2,0.052490005607300994,-1.0000000000000182,101.20999908447266,2.000007479823205,101.41000366210938,-1.5100743995043255,102.27999877929688,0.052490005607300994
7168,2020-12-10,105.38999938964844,106.08999633789062,102.75,103.51000213623048,12939200.0,0.0497011731865693,1.0365886279846017,-1.2207767115347479,76.07649613811522,68.94555435259554,-5.394990925225713,-7.171315723648831,-13.538832651261444,-20.216580270329302,26.206613899650876,5.689994812011719,3.195881351552032,6.552999114990229,1.4897558527892727,11.616242377191185,4.021377483889751,9.084620746090707,-5.983637576666112,88.48688131888261,25.516252703221447,2.531621631100479,12,-3.865001678466797,-7.975002288818359,-17.305002212524414,-21.479999542236328,0.06999969482421875,3,-0.007495976089785805,1.0288523964801983,100.4000015258789,-1.0000000000000182,101.20999908447266,2.000007479823205,101.41000366210938,-0.007495976089785805
7169,2020-12-11,103.0,104.77999877929688,102.33000183105469,104.41000366210938,6262600.0,-0.02267766774352209,1.2790733985323133,-0.7500030436458877,68.40807579675925,70.14169185190603,-2.5978088719075174,-4.2535527822516315,-10.854509386145253,-17.596246065449293,27.45810696179448,3.05999755859375,2.9826707282606577,3.689499664306638,-1.04459413023001,8.423593458843285,1.322452767038314,6.056546561574962,-2.9000015258789062,49.1776433430331,-17.232469025818418,2.3670468972683234,12,-0.8500022888183594,-5.06500244140625,-14.720001220703125,-18.729999542236328,1.5800018310546875,4,-0.0017475757784056745,1.0365886279846017,105.38999938964844,1.0288523964801983,100.4000015258789,-1.0000000000000182,101.20999908447266,-0.0017475757784056745
7170,2020-12-14,103.31999969482422,104.70999908447266,103.25,103.83000183105469,5156200.0,0.0031067931536332694,-3.492294329612545,0.3617027032876653,69.56255724355822,70.19520359227768,-2.332196109880499,-4.176516623884851,-10.864918072805182,-17.65169356214753,28.522046535829443,1.7099990844726562,2.8549099177884756,3.621499252319339,-1.0902831042754144,8.333281608914092,1.265608074021955,5.9773904306167225,-2.2616015625000045,54.44080123776995,-17.611346142509127,2.3558911782973793,12,-1.1700019836425781,-5.385002136230469,-15.040000915527344,-17.779998779296875,0.5900039672851562,0,-0.004161830298546998,1.2790733985323133,103.0,1.0365886279846017,105.38999938964844,1.0288523964801983,100.4000015258789,-0.004161830298546998
7171,2020-12-15,104.18000030517578,104.86000061035156,103.77999877929688,104.23999786376952,5195200.0,0.008323660597093996,-1.5116303827114494,0.11764177898781003,68.49053788134347,70.42922090400228,-2.62831909663619,-4.777400975983639,-11.460203396111396,-18.246161499838834,29.029308723732683,1.5400009155273438,2.7027220159775993,4.16149978637695,-0.8607545417202829,9.183754114474183,1.6503726223283337,6.672626950425567,-2.3165464599609464,68.11357739762406,-4.6789845802810675,2.5111271640486175,12,-1.6500015258789062,-4.805000305175781,-15.900001525878906,-17.65999984741211,-0.7300033569335795,1,-0.022653106195415496,-3.492294329612545,103.31999969482422,1.2790733985323133,103.0,1.0365886279846017,105.38999938964844,-0.022653106195415496
7172,2020-12-16,103.2699966430664,104.8000030517578,102.72000122070312,104.0999984741211,6409300.0,-0.008734917061275604,-1.1554504917617892,13.833926754835423,65.17054261796214,68.93610033994295,-1.156420570215971,-3.688716531932542,-10.243533577952661,-17.08407871783737,29.092863242371532,2.0800018310546733,2.966083624733386,3.017996215820318,-2.1584497890612653,8.194442220701902,0.42977321337951935,5.606219218261117,-0.7302959990234399,24.99989854513727,-45.26073655215923,2.5882230024407944,12,-0.21999740600585938,-3.8949966430664062,-11.71999740600586,-13.569995880126953,1.4200057983398295,2,-0.009102303113852517,-1.5116303827114494,104.18000030517578,-3.492294329612545,103.31999969482422,1.2790733985323133,103.0,-0.009102303113852517
7173,2020-12-17,103.20999908447266,104.04000091552734,102.61000061035156,103.5500030517578,4535700.0,-0.000580977636719826,1.1666676299742798,0.40964243037042136,63.948479384035345,67.27860799834633,-0.6821830958755299,-3.3848405168348847,-9.917666687498993,-16.740731559413433,28.997215833030342,1.4300003051757812,3.0285342483019946,2.6929988861083984,-2.5211393336754213,7.907137105892218,0.08592977621648856,5.300067996000308,2.8799972534179688,34.78251691736126,-31.921966447032197,2.607069109891909,12,-0.15999984741210938,-3.8349990844726562,-11.65999984741211,-13.509998321533203,-5.339996337890611,3,-0.006491601345688935,-1.1554504917617892,103.2699966430664,-1.5116303827114494,104.18000030517578,-3.492294329612545,103.31999969482422,-0.006491601345688935
7174,2020-12-18,103.27999877929688,104.11000061035156,102.9499969482422,103.33000183105469,10215000.0,0.0006782259029662896,-2.2675850508264217,0.14706608324919274,66.70903065475628,67.1753373057406,-0.6653880329673143,-3.183301736996441,-9.750319012031838,-16.568486642453152,29.40783821546279,1.1600036621093608,3.177694569017561,2.4869987487792997,-2.6969640156246726,7.670961513183272,-0.10498263342267933,5.078980130981279,2.7403976440429716,29.777696397569443,-35.911271229567504,2.5919813822019853,12,-0.22999954223632812,-3.904998779296875,-11.729999542236328,-13.579998016357422,-5.129997253417969,4,0.021107671678369355,1.1666676299742798,103.20999908447266,-1.1554504917617892,103.2699966430664,-1.5116303827114494,104.18000030517578,0.021107671678369355
7175,2020-12-21,102.94000244140624,103.1500015258789,100.0199966430664,101.22000122070312,7175900.0,-0.003291986269453706,1.9252390425463646,-34.397924931339354,63.48169218870373,67.17382426518793,-0.09559005232081574,-2.5046823832880847,-9.187506812732494,-15.97330908324038,29.27458035910599,3.2600021362304688,3.0832522736148746,1.8505023956298743,-3.095293976434931,6.7962987676946796,-0.6223957904025355,4.323400581662284,3.012186065673845,60.33064886055687,-3.2960617183498684,2.4728981860324057,12,0.11499404907227984,-3.0450057983398295,-11.390003204345689,-13.240001678466783,-6.130004882812472,0,0.015931604339935346,-2.2675850508264217,103.27999877929688,1.1666676299742798,103.20999908447266,-1.1554504917617892,103.2699966430664,0.015931604339935346
7176,2020-12-22,102.41000366210938,103.16999816894531,101.88999938964844,102.12000274658205,4302700.0,-0.005148618289556928,-2.4132953562891,0.1686050637852347,61.132325462884324,66.99774859645755,0.6956895325653676,-1.6223246666684759,-8.461079914790687,-15.186863953403616,29.398802605737075,1.279998779296875,2.8070708570583776,1.0440032958984347,-3.5140214570200214,5.602028048816891,-1.2350090805607863,3.3230156723576556,3.3048971704101575,50.00007980527528,-10.498185444912856,2.2790123764592254,12,0.6449928283691406,-1.3550071716308594,-10.67750358581543,-12.710002899169922,-3.8300018310546875,1,0.014647006604443513,1.9252390425463646,102.94000244140624,-2.2675850508264217,103.27999877929688,1.1666676299742798,103.20999908447266,0.014647006604443513
7177,2020-12-23,102.05999755859376,102.69000244140624,101.97000122070312,102.29000091552734,3817300.0,-0.003417694473192512,-2.5122350620591427,-0.7931125200599725,56.55681771538814,64.82889543837676,1.4594004792294157,-1.028940423805679,-7.894675518172932,-14.563397130071834,29.264359344629053,0.7200012207031108,2.7775149725402173,0.505997467041027,-3.8240314733086507,4.836026407390705,-1.6590170031338118,2.671011937215866,3.4271071063476484,49.877724614567065,-8.063016830690358,2.165014470174836,12,0.38000106811522016,-0.8050003051757955,-9.60750007629396,-12.27999877929689,-0.40999603271485796,2,0.013619433890838861,-2.4132953562891,102.41000366210938,1.9252390425463646,102.94000244140624,-2.2675850508264217,103.27999877929688,0.013619433890838861
7178,2020-12-24,102.01000213623048,102.36000061035156,101.68000030517578,102.3000030517578,1949200.0,-0.0004898630566259055,2.31710675673161,1.260855143131941,48.94118900145832,62.66590801667666,1.0946350270773024,-0.7155609552902575,-7.596998660157951,-14.23154759271425,29.06782603009372,0.6800003051757812,2.8340774123878987,0.2655017852783317,-3.768335600689497,4.29933917124616,-1.7514169077055897,2.282420478262253,3.2584182078359305,48.655343835399584,-5.13980228145514,2.016918692983916,12,0.4299964904785014,-0.7550048828125142,-8.81250381469728,-11.745002746582045,-0.9900054931640767,3,0.026271936565560594,-2.5122350620591427,102.05999755859376,-2.4132953562891,102.41000366210938,1.9252390425463646,102.94000244140624,0.026271936565560594
7179,2020-12-28,104.33999633789062,104.37999725341795,102.30999755859376,102.91999816894531,5055200.0,0.02284084063196601,1.7599995930989727,-4.896529951856522,60.30962152596575,61.63780404805527,-1.145782700290951,-2.738616344169671,-9.631655970923006,-16.273656109154217,28.99709948759068,2.3699951171874716,3.0360550975013183,2.3114963531494084,-1.6060921377179227,6.2290848440167395,0.35270210771574284,4.270290598583074,0.7184870581357927,99.08254793743929,45.097179245670674,1.958794245433665,12,-1.8999977111816406,-3.0849990844726562,-10.867496490478516,-13.799995422363281,-0.6999969482421875,0,-0.06200875808310746,2.31710675673161,102.01000213623048,-2.5122350620591427,102.05999755859376,-2.4132953562891,102.41000366210938,-0.06200875808310746
7180,2020-12-29,105.62999725341795,105.77999877929688,104.47000122070312,104.88999938964844,4780900.0,0.012363436465435917,1.5192238565088214,0.5211259281546412,64.4444499850404,61.18823872624382,-2.317344828645119,-3.614584801770789,-10.595246942509092,-17.263431394851423,29.79968239787484,1.44000244140625,2.57881593957228,3.220997238159171,-0.5321123804603332,6.9741068567786755,1.344442428849419,5.097552047468923,-5.610000610351548,96.34142483647933,41.751084194899704,1.8765548093097546,12,-2.729999542236314,-4.374999999999986,-11.43749618530272,-15.08999633789061,0.8500061035156392,1,-0.07081317733629888,1.7599995930989727,104.33999633789062,2.31710675673161,102.01000213623048,-2.5122350620591427,102.05999755859376,-0.07081317733629888
7181,2020-12-30,105.97000122070312,106.62000274658205,105.77999877929688,105.98999786376952,3654100.0,0.003218820184851978,-3.200003814682785,-0.02702256863895526,68.77950732509623,61.589234804814275,-2.656046655272334,-3.574742527783542,-10.56850139571361,-17.300260361411773,30.405674504145498,0.9900054931640909,2.3974299988301624,3.2035011291503963,-0.47148920491842716,6.87849146321922,1.3660059621159917,5.040996296184801,-5.834804534912109,86.84208087771947,28.667484559141577,1.8374951670344104,12,-2.6500015258789062,-4.450000762939453,-11.77750015258789,-15.430000305175781,0.29000091552735796,2,-0.08643959192783124,1.5192238565088214,105.62999725341795,1.7599995930989727,104.33999633789062,2.31710675673161,102.01000213623048,-0.08643959192783124
7182,2020-12-31,106.9800033569336,107.13999938964844,105.62000274658205,106.0,3566300.0,0.009531019388467676,1.3384646082878773,-49.00839374288107,57.32720825296687,60.85353801247334,-3.446921207817198,-4.1625792137812,-11.221792750554513,-18.024961306007327,31.12279094889836,1.519996643066392,2.189839713643707,3.8100032806396484,0.14577559316212785,7.474230968117169,1.9778894369008952,5.642117124378402,-6.5854144287109335,97.06966923914243,40.96426678391458,1.8321138437387574,12,-3.400005340576172,-4.930004119873047,-12.78750228881836,-16.44000244140625,-0.7600021362304688,3,-0.07851936121045644,-3.200003814682785,105.97000122070312,1.5192238565088214,105.62999725341795,1.7599995930989727,104.33999633789062,-0.07851936121045644
7183,2021-01-04,103.0999984741211,107.75,102.13999938964844,107.66000366210938,8041500.0,-0.03626850589887398,1.367089931930962,-4.653050579598446,50.40518007281927,59.04199905892479,0.4647081945701217,-0.049630428472738686,-7.0150712003510876,-13.901674869199752,30.605169839753888,5.6100006103515625,1.8501505850930187,-0.21950149536132812,-3.5902887132218666,3.1512857224992104,-1.9048951042915974,1.4658921135689411,-2.3006849182128803,17.112281283914083,-38.22247082764996,1.6853936089302668,1,0.7849998474121094,-0.7449989318847656,-8.90749740600586,-12.55999755859375,2.7700042724609517,0,-0.014063986127081707,1.3384646082878773,106.9800033569336,-3.200003814682785,105.97000122070312,1.5192238565088214,105.62999725341795,-0.014063986127081707
7184,2021-01-05,103.44000244140624,104.26000213623048,102.8000030517578,102.91999816894531,5721900.0,0.003297807684938814,-2.84213062420938,-0.1140358949219379,50.48544768035075,57.59797189133001,0.1673904861217892,-0.3143930582987622,-7.0528108964095395,-14.000656506847676,29.515532929016924,1.4599990844726847,1.6237965341397143,0.06250228881835085,-3.272705695542129,3.3977102731788307,-1.6051017033618962,1.7301062809985979,-2.0846339699706817,23.172957403231564,-30.9416317503849,1.6676039921802412,1,1.2749977111816548,-1.0850028991699077,-8.987503051757798,-12.900001525878892,2.4199981689453267,1,-0.02339526045265361,1.367089931930962,103.0999984741211,1.3384646082878773,106.9800033569336,-3.200003814682785,105.97000122070312,-0.02339526045265361
7185,2021-01-06,104.19000244140624,105.20999908447266,102.91000366210938,102.98999786376952,5017200.0,0.007250579875274443,-2.382363665943063,2.3076821502979006,50.04082502041245,56.365582953277574,-0.4320890178654082,-0.8911326781292388,-7.532022210257836,-14.498514859130538,28.705809442310382,2.2999954223632812,1.4469661003721512,0.6735023498535071,-2.5461693002447134,3.8931739999517276,-0.9363334751956103,2.2833381749026245,-2.323063447685527,36.541939905944695,-15.149112376713035,1.609835825049112,1,0.5249977111816548,-1.8350028991699077,-9.157503128051744,-13.650001525878892,1.1100006103515625,2,-0.005278846711488483,-2.84213062420938,103.44000244140624,1.367089931930962,103.0999984741211,1.3384646082878773,106.9800033569336,-0.005278846711488483
7186,2021-01-07,103.3499984741211,104.63999938964844,102.9499969482422,104.48999786376952,5057000.0,-0.008062231957020383,1.3472216335353508,-0.9499958674270482,50.32841452766061,55.673538154641186,0.6205309696047294,0.12376020627866069,-6.388656189827813,-13.398315485198083,28.236804226093053,1.6900024414062358,1.195146358507202,-0.27350158691406534,-3.307299009710192,2.7602958358820615,-1.7904002983121217,1.243397124483991,-1.0124145998980367,21.56860878481846,-32.114898403725434,1.5168987113980616,1,1.3650016784667969,-0.3699989318847656,-8.217498779296875,-12.80999755859375,2.8000030517578125,3,0.0302854855251522,-2.382363665943063,104.19000244140624,-2.84213062420938,103.44000244140624,1.367089931930962,103.0999984741211,0.0302854855251522
7187,2021-01-08,105.66999816894531,105.76000213623048,103.41999816894531,103.86000061035156,5869700.0,0.02244798963790151,1.3517562894407744,-1.5877180067192445,58.51799642940362,56.737627868857324,-1.2667506106983097,-1.8774384083341857,-8.384653333537358,-15.451248386846217,27.69331923593131,2.410003662109389,1.0942164334264106,1.7829982757568388,-0.9748506488031836,4.540847200316861,0.4040738134768276,3.16192273803685,-2.8994210046600983,62.923322553358155,6.566043441549368,1.3789244622800119,1,-0.7249984741210938,-2.6899986267089844,-10.537498474121094,-15.129997253417969,-1.2299957275390767,4,0.005583457722237117,1.3472216335353508,103.3499984741211,-2.382363665943063,104.19000244140624,-2.84213062420938,103.44000244140624,0.005583457722237117
7188,2021-01-11,104.5999984741211,105.63999938964844,104.2699966430664,105.0999984741211,4257400.0,-0.010125860824881427,-1.3620662439820053,-0.27624346653178217,54.27460762257056,56.06707076848008,0.2338700572927479,-0.916655603905923,-6.903558976633377,-14.118331280607833,26.134254866917285,1.4000015258789062,1.0541012485407322,0.7524986267089844,-1.9364798605524953,3.441477113970464,-0.5919906169217626,2.0969878703397313,-1.650001525878892,60.810674969649845,1.0461786851612445,1.34448924363074,1,0.345001220703125,-1.2399978637695312,-9.48499870300293,-14.05999755859375,0.37000274658203125,0,0.015487598185604412,1.3517562894407744,105.66999816894531,1.3472216335353508,103.3499984741211,-2.382363665943063,104.19000244140624,0.015487598185604412
7189,2021-01-12,102.81999969482422,104.31999969482422,102.30999755859376,104.01000213623048,4332600.0,-0.01701719699104265,1.2209998313943529,2.3800048828125284,49.6445418909043,54.42263653579829,1.9842477351319587,0.8950565941902653,-4.761102403452767,-12.06138117446605,24.369576678671333,2.2900009155273295,1.105583903775269,-1.0185001373290987,-3.720595065937289,1.6835947912790914,-2.3695476016331867,0.33254732697498923,4.930000305175781,14.782651000996935,-43.05503548214257,1.3510474643040924,1,2.125,1.0600013732910156,-6.852500915527344,-11.360000610351562,0.5500030517578267,1,0.029663519362093105,-1.3620662439820053,104.5999984741211,1.3517562894407744,105.66999816894531,1.3472216335353508,103.3499984741211,0.029663519362093105
7190,2021-01-13,102.88999938964844,103.37999725341795,101.48999786376952,102.31999969482422,4804500.0,0.0006807984344678886,1.4387160921634028,-0.4789903574908903,51.46161795071472,52.49842660531146,1.6591868756286914,0.8339475387795119,-4.417158865125401,-11.84466436543508,22.375657479120868,1.8899993896484375,1.3177535960238203,-0.9270004272460994,-3.6532016187693017,1.7992007642771028,-2.2901010230076935,0.4361001685154946,4.751200561523433,32.786888174986444,-24.9664263055554,1.363100595761599,1,1.7299995422363281,0.9900016784667969,-5.9524993896484375,-10.459999084472656,-1.0800018310546733,2,0.028865791022659293,1.2209998313943529,102.81999969482422,-1.3620662439820053,104.5999984741211,1.3517562894407744,105.66999816894531,0.028865791022659293
7191,2021-01-14,101.81999969482422,104.19000244140624,101.70999908447266,103.8000030517578,4528300.0,-0.01039945282507082,-1.2545438151748212,-3.4736919596846265,49.29988983230024,51.6065023363485,2.3228768652163296,1.8109235379307336,-2.9051993413132777,-10.488864263534225,20.356661170079633,2.4800033569335795,1.1365389755784605,-1.87900009155274,-4.740011375334831,0.9820111922293506,-3.3095057334437854,-0.4484944496616947,5.57515217285156,7.728372385550545,-48.91352011796041,1.4305056418910451,1,2.799999237060547,2.0600013732910156,-4.747499465942383,-9.389999389648438,-0.4499969482421733,3,0.03417799417957057,1.4387160921634028,102.88999938964844,1.2209998313943529,102.81999969482422,-1.3620662439820053,104.5999984741211,0.03417799417957057
7192,2021-01-15,102.33000183105469,102.69000244140624,101.20999908447266,101.37999725341795,5522900.0,0.00500886012334556,-1.2945772194720715,-0.4797994782736126,50.90908933277092,51.662492254120906,1.2112856200534026,1.2931911735712447,-3.0362188349352977,-10.732905972154441,18.776302584210804,1.4800033569335795,0.7584460262488335,-1.321998214721674,-4.242939433991339,1.5989430045479907,-2.7824688243565134,0.13847239491316543,4.828943876464834,25.282227300830623,-31.032742308894345,1.460470609634835,1,1.154998779296875,1.5549964904785156,-5.257501602172852,-9.75,2.049995422363267,4,0.037330202545398095,-1.2545438151748212,101.81999969482422,1.4387160921634028,102.88999938964844,1.2209998313943529,102.81999969482422,0.037330202545398095
7193,2021-01-19,102.54000091552734,103.5999984741211,101.33999633789062,102.8000030517578,6519600.0,0.002052175126697975,1.4301189943927841,-0.2736851404203184,44.186068288913184,50.96256121062783,1.0208505003586055,1.0861092604638714,-2.902114406708506,-10.737530707252091,17.312048777038854,2.2600021362304688,0.2561243152977113,-1.0784992218017635,-4.035925057294776,1.8789266136912488,-2.5572121395482696,0.40021369594474265,4.2620079946093625,42.765323795365454,-7.803586606422833,1.4787129177465075,1,0.9449996948242188,1.3449974060058594,-5.284999847412109,-8.755001068115234,0.9300003051757812,1,0.018529369113660543,-1.2945772194720715,102.33000183105469,-1.2545438151748212,101.81999969482422,1.4387160921634028,102.88999938964844,0.018529369113660543
7194,2021-01-20,105.45999908447266,105.8499984741211,102.1999969482422,102.41000366210938,5844300.0,0.02847667391139197,-1.1037419116531648,-11.730655242231927,49.50322030603167,50.902827353474414,-1.7684493528907836,-1.7520218930469014,-5.463741293644404,-13.428140101840313,16.04662063564767,3.650001525878892,-0.038881047917811884,1.7324989318847628,-1.331181727078814,4.79617959084834,0.2006586024029815,3.264339261366544,1.0064892361242102,91.5948396347098,44.88193022691244,1.5318403294817855,1,-1.9300003051757812,-1.5750007629394531,-5.990001678466797,-10.10000228881836,2.5699996948242188,2,-0.004646291181711892,1.4301189943927841,102.54000091552734,-1.2945772194720715,102.33000183105469,-1.2545438151748212,101.81999969482422,-0.004646291181711892
7195,2021-01-21,104.58000183105469,105.48999786376952,104.4499969482422,105.45999908447266,5731500.0,-0.008344370008130708,1.2127801180127817,-0.2885241226808482,46.062326717736745,50.42881759681621,-0.9245379440130108,-0.7830054414468464,-4.229176661960324,-12.337509563743296,16.334702524376254,1.0400009155273153,0.016762264872483,0.7705017089843693,-2.2922211137505286,3.8332245317192672,-0.7608597023830725,2.301863120351811,1.5710971353747283,72.6293790921677,29.712270133042253,1.5313614113674456,1,-1.0500030517578125,-0.6950035095214844,-4.537504196166992,-8.990005493164062,2.290000915527358,3,-0.011570080926440962,-1.1037419116531648,105.45999908447266,1.4301189943927841,102.54000091552734,-1.2945772194720715,102.33000183105469,-0.011570080926440962
7196,2021-01-22,103.91000366210938,104.47000122070312,103.05999755859376,104.16000366210938,5231600.0,-0.006406561074914441,2.241405921144909,0.2840917957743426,41.13229701122635,48.49707321701874,-0.18634541936603455,0.005408122802265325,-3.3736903303708203,-11.48402343407372,16.381531488152792,1.5200042724609233,0.035127065684022796,0.025503540039068184,-2.965546206767769,3.0165532868459053,-1.4700213333643575,1.5210284134424938,1.944629311402636,58.18976148273356,21.20872594403243,1.4955248734034188,1,-0.3800048828125,-0.025005340576171875,-3.8675060272216797,-8.32000732421875,3.2899932861328267,4,-0.020209854965883123,1.2127801180127817,104.58000183105469,-1.1037419116531648,105.45999908447266,1.4301189943927841,102.54000091552734,-0.020209854965883123
7197,2021-01-25,103.4499969482422,103.9499969482422,102.16999816894531,103.75,5009000.0,-0.0044269723573776565,4.085732970027082,1.2000122070311932,51.259893078676164,48.16210493436381,-0.08310158385253885,0.6059571845867566,-2.66653011212928,-10.832878300733356,16.28222471412462,1.7799987792968892,-0.008358554915076866,-0.504003143310527,-3.3788917647200094,2.3708854780989554,-1.941447454015261,0.9334411673942071,2.12595799192745,46.784913767583014,6.989446678840217,1.437444310704741,1,0.08000183105467329,0.4350013732910014,-2.497497558593764,-7.860000610351577,2.7700042724609233,0,-0.02010627610458815,2.241405921144909,103.91000366210938,1.2127801180127817,104.58000183105469,-1.1037419116531648,105.45999908447266,-0.02010627610458815
7198,2021-01-26,104.69000244140624,105.20999908447266,103.23999786376952,103.4000015258789,7195300.0,0.011986520345519391,-1.4471939609623157,-4.299959310309907,54.22582582086874,48.67113648213764,-1.4628295414286328,-0.4458329333012756,-3.6759839190662547,-11.89782245220654,16.511503027036127,1.9700012207031392,0.03701499388691332,0.6020023345947152,-2.138037162165446,3.3420418313548765,-0.7680174137853726,1.972022082974803,0.6239951474215957,68.47837129025866,25.48226504490883,1.3700197483800822,1,-1.1600036621093608,-0.8050041198730327,-3.4775028228759624,-8.92000579833983,0.1999969482422017,1,-0.0029611728031221363,4.085732970027082,103.4499969482422,2.241405921144909,103.91000366210938,1.2127801180127817,104.58000183105469,-0.0029611728031221363
7199,2021-01-27,97.87000274658205,101.77999877929688,96.7300033569336,101.4800033569336,18139500.0,-0.06514470852783927,1.3990525758772916,-2.798448099454134,34.851396935734996,46.82555636936211,5.1195469703988294,6.1815283569576565,3.3487512757335907,-4.977366492862231,16.124801131350928,7.959999084472642,-0.42312709323185516,-5.8944976806640454,-9.792380407582414,-1.9966149537456772,-7.84343904412323,-3.9455563172048613,7.339996337890611,13.013699823200175,-29.526547776857022,1.9489413634591815,1,3.4199981689452983,4.369998931884751,3.342496871948228,-2.100006103515639,7.329994201660156,2,0.057218742382396215,-1.4471939609623157,104.69000244140624,4.085732970027082,103.4499969482422,2.241405921144909,103.91000366210938,0.057218742382396215
7200,2021-01-28,98.1500015258789,100.52999877929688,98.0999984741211,98.94000244140624,8868200.0,0.002860925425963945,-4.460631777463461,0.2188367817063604,37.19212766869035,45.480249462294346,4.577884418296421,5.59950397956608,3.2155198687100324,-5.124402486412379,15.238358441620708,2.6599960327148295,-0.7674530928145487,-5.240499114990229,-9.769100131143261,-0.7118980988371959,-7.504799623066745,-2.9761986069137123,7.05999755859375,16.745269862976723,-27.272601837632426,2.264300508076517,1,3.1399993896484375,4.090000152587891,3.062498092651367,-2.3800048828125,6.879997253417969,3,0.1006622221071789,1.3990525758772916,97.87000274658205,-1.4471939609623157,104.69000244140624,4.085732970027082,103.4499969482422,0.1006622221071789
7201,2021-01-29,96.80999755859376,97.79000091552734,95.91999816894531,97.38999938964844,8203000.0,-0.013652612801354103,1.710139318885449,0.7341786821443355,27.070400487775515,42.831506257294855,5.735647943442132,6.554110188343415,4.618178046179324,-3.654524718184419,14.246866572557465,2.2300033569335938,-0.9510337960368389,-6.122502899169902,-11.351329742466774,-0.8936760558730299,-8.736916320818338,-3.508089477521466,7.721601867675773,9.580186242618161,-30.722474587657466,2.614413421648436,1,4.075000762939439,5.025001525878892,4.664999008178697,-1.040000915527358,9.740005493164034,4,0.10391494103591437,-4.460631777463461,98.1500015258789,1.3990525758772916,97.87000274658205,-1.4471939609623157,104.69000244140624,0.10391494103591437
7202,2021-02-01,98.58000183105469,99.62000274658205,96.91999816894531,96.98999786376952,7206300.0,0.01828327979648625,-2.1213865184891345,-2.741377495988095,34.965052287235395,41.8069489237751,3.7747177515852712,4.345319104699399,2.9062522968173994,-5.269312560901042,12.779109073407852,2.8100051879882812,-1.1560412887448024,-3.9324985504150334,-9.141841504066264,1.276844403236197,-6.5371700272406486,-1.3278270735894182,5.090437469482424,28.632975241837,-8.700657713825724,2.6046714768256147,2,2.3049964904785156,3.2549972534179688,3.474994659423828,-2.8100051879882812,9.199996948242188,0,0.0874416205830506,1.710139318885449,96.80999755859376,-4.460631777463461,98.1500015258789,1.3990525758772916,97.87000274658205,0.0874416205830506
7203,2021-02-02,101.6500015258789,102.4800033569336,98.77999877929688,99.0500030517578,6917700.0,0.03114221584298149,-1.3566855457313147,1.6352150860104067,47.25481589576769,41.557126211523546,0.6316163582960002,1.22386780838724,-0.046553758589823246,-8.171853307869029,12.691881692277434,3.9000015258789062,-1.1724926975206813,-0.7899990081787109,-6.0052717668754525,4.425273750518031,-3.3976353875270746,1.8176373711696527,1.2453936614990226,87.34754306941,45.21317532142347,2.60763637934837,2,-0.9450035095214844,0.18499755859375,0.1974964141845703,-5.8800048828125,5.6699981689453125,1,0.04495818619009806,-2.1213865184891345,98.58000183105469,1.710139318885449,96.80999755859376,-4.460631777463461,98.1500015258789,0.04495818619009806
7204,2021-02-03,101.0199966430664,102.6500015258789,100.80999755859376,101.25,3934800.0,-0.006197785276492174,-4.661537378076897,-0.08846288150662976,45.72473432321184,41.519615945465226,0.6320391968001928,1.7531615764030875,0.7005760681861091,-7.360704989198126,12.580184079884482,1.840003967285142,-1.2806751258718236,-1.2990036010742188,-6.5288605596424105,3.930853357493973,-3.9139320803583075,1.31592487820987,-5.099998474121094,75.78002868106766,31.122243533287772,2.6149284792840954,2,-0.4549980163574219,0.81500244140625,0.8275012969970703,-5.25,6.790000915527358,2,0.0383092741554516,-1.3566855457313147,101.6500015258789,-2.1213865184891345,98.58000183105469,1.710139318885449,96.80999755859376,0.0383092741554516
7205,2021-02-04,103.63999938964844,104.23999786376952,101.11000061035156,101.36000061035156,6926800.0,0.025935486375427974,-1.251797573961239,-9.91289348857266,53.885563745618896,42.93664558261995,-2.3862667466463137,-0.9593448286883302,-1.745263770165252,-9.788717286083255,12.133563486765084,3.220001220703111,-1.212652062424354,1.3484992980957031,-3.8455951711029854,6.542593767294392,-1.2485479365036412,3.9455465326950474,-7.585401153564447,92.7884796138354,41.6641102838393,2.5970472345993456,2,-3.075000762939453,-1.8050003051757812,-1.792501449584961,-7.870002746582031,5.260002136230469,3,0.01505207996700908,-4.661537378076897,101.0199966430664,-1.3566855457313147,101.6500015258789,-2.1213865184891345,98.58000183105469,0.01505207996700908
7206,2021-02-05,106.4800033569336,107.54000091552734,104.77999877929688,105.08999633789062,8072100.0,0.027402585719899397,-1.746267863582016,0.6096525277402257,58.058248227389555,43.69201837692144,-5.3902174471243285,-3.7448330775809495,-4.370321785952768,-12.439982526192239,11.991284931481275,3.9000015258789062,-1.4047243901541293,4.032003021240229,-1.4755368189950104,9.539542861475468,1.2782331011226091,6.785772941357848,-10.097989135742182,90.01885796183149,34.15397337671746,2.753769920117617,2,-4.750003814697266,-4.6450042724609375,-4.402505874633789,-10.710006713867188,4.859992980957031,4,-0.013617623327603856,-1.251797573961239,103.63999938964844,-4.661537378076897,101.0199966430664,-1.3566855457313147,101.6500015258789,-0.013617623327603856
7207,2021-02-08,106.26000213623048,106.52999877929688,105.33999633789062,106.41999816894531,4836600.0,-0.002066127101495674,5.263216013813319,-0.11510447826730265,57.22049224947865,44.024759091211436,-5.285528787175878,-3.6663389911721964,-3.979277362156054,-12.047850311700273,11.427507520384243,1.19000244140625,-1.4771741290563511,3.7825016021728715,-1.803465950858083,9.368469155203826,0.9895178256573871,6.575485378688356,-9.208508713378919,85.38814535212363,26.715128201156347,2.7929837765154777,2,-4.530002593994155,-4.425003051757827,-3.8400020599365376,-10.225002288818374,4.199996948242173,0,0.0027291634641182227,-1.746267863582016,106.4800033569336,-1.251797573961239,103.63999938964844,-4.661537378076897,101.0199966430664,0.0027291634641182227
7208,2021-02-09,106.22000122070312,106.83000183105469,105.22000122070312,106.0,4095200.0,-0.0003764437673930976,1.2361081676768533,-1.3750417242860409,51.660841813299484,45.8924751887186,-5.593936050446587,-3.6878254186730146,-3.761947528471808,-11.844901458317764,10.862119817224004,1.6100006103515625,-1.4033674026808853,3.6615005493164006,-2.098333194276819,9.42133429290962,0.7815836775197909,6.54141742111301,-8.539197348291012,80.38634418414829,24.80873440359298,2.879916871796608,2,-4.490001678466797,-4.385002136230469,-3.4050025939941406,-9.925003051757812,1.4000015258789205,1,0.014686476564356177,5.263216013813319,106.26000213623048,-1.746267863582016,106.4800033569336,-1.251797573961239,103.63999938964844,0.014686476564356177
7209,2021-02-10,105.87000274658205,106.9000015258789,104.93000030517578,106.77999877929688,4293200.0,-0.0032950336104200506,2.426084533579243,-4.136322652240191,52.885904344926054,47.63622815274479,-4.458675606282696,-3.2650113610959437,-3.2498606710388174,-11.306309582183374,11.24001488663517,1.970001220703125,-1.519890753030026,3.1590019226074304,-2.7884352238880723,9.106439069102933,0.18528334935967905,6.132720495855182,-7.597647051583024,74.02802348856741,19.756079563365276,2.973718573247752,2,-4.140003204345717,-4.140003204345717,-2.75000381469728,-9.270004272460952,0.46999359130857954,2,0.013696013135212626,1.2361081676768533,106.22000122070312,5.263216013813319,106.26000213623048,-1.746267863582016,106.4800033569336,0.013696013135212626
7210,2021-02-11,105.86000061035156,106.2300033569336,105.02999877929688,106.12000274658205,2976000.0,-9.447563966180628e-05,3.9999841055392196,0.2857178788514139,54.49514519394604,50.68342200898596,-3.6207582310856594,-3.1843594181996053,-3.0539119700738695,-11.077116651979964,12.021909748025234,1.2000045776367188,-1.800821691892608,3.000499725341797,-3.111785654986548,9.112785105670142,-0.05564296482238262,6.056642415505976,-7.031586202120849,39.13047083832054,-14.040888678585048,3.056142690164174,2,-3.6300010681152344,-4.130001068115234,-2.325000762939453,-9.260002136230469,1.7099990844726562,3,0.018420526516145896,2.426084533579243,105.87000274658205,1.2361081676768533,106.22000122070312,5.263216013813319,106.26000213623048,0.018420526516145896
7211,2021-02-12,105.3000030517578,105.94000244140624,104.72000122070312,105.73999786376952,3169800.0,-0.005289982574768759,1.9047510921789654,1.6922738343260322,54.245075912217544,52.82564685620619,-1.9330894398398613,-2.477293275776262,-2.3364316872102364,-10.282034251002017,12.456105814874148,1.2200012207031108,-1.0961163693564515,2.2665019989013473,-3.9188818192286448,8.45188581703134,-0.8261899101636487,5.359193907966343,-5.948893453089283,26.605584856003293,-26.242841210993188,3.0926919090649987,2,-2.140003204345689,-3.57000350952147,-1.765003204345689,-8.700004577636705,0.9499969482422017,4,0.03418801870643451,3.9999841055392196,105.86000061035156,2.426084533579243,105.87000274658205,1.2361081676768533,106.22000122070312,0.03418801870643451
7212,2021-02-16,106.1500015258789,106.58999633789062,104.6999969482422,104.87999725341795,4928100.0,0.008072160014120033,-1.3190107092039471,-2.886407379792302,53.411210138673084,53.50969066097346,-1.7839611856395265,-3.1899855864247684,-3.0187249687001554,-10.890576545268743,13.228348581408039,1.8899993896484233,-0.3965715357173849,2.9255004882812443,-3.402684847406718,9.253685823969207,-0.23859217956274392,6.0895931561252326,-6.307558448198861,65.90916184339638,14.416621949624613,3.164092667843983,2,-1.9750022888183594,-4.420001983642578,-2.302501678466797,-9.550003051757812,-1.1800003051757812,1,0.04889302625913228,1.9047510921789654,105.3000030517578,3.9999841055392196,105.86000061035156,2.426084533579243,105.87000274658205,0.04889302625913228
7213,2021-02-17,104.44000244140624,105.45999908447266,104.1500015258789,105.11000061035156,5733800.0,-0.01610927046530264,-1.09599609375,-0.527555838569769,70.16572489713901,56.225356280298705,0.40612781687897836,-1.4022382498057624,-1.1961187195182674,-8.931285083214874,13.56538497444902,2.0,0.6666954962005462,1.1205013275146314,-5.221448708953176,7.462451363982439,-2.050473690719272,4.291476345748535,-4.135705893455352,10.545487837357438,-43.92182231649281,3.1709750182339027,2,-0.11500167846678266,-2.7100028991699077,-0.47750282287596235,-7.840003967285142,2.909996032714858,2,0.057640717180601486,-1.3190107092039471,106.1500015258789,1.9047510921789654,105.3000030517578,3.9999841055392196,105.86000061035156,0.057640717180601486
7214,2021-02-18,104.97000122070312,105.33999633789062,103.41000366210938,103.77999877929688,4098700.0,0.005074672222400878,1.0,-1.7761279008858855,70.61666573644109,58.084367612612276,0.5535754257289653,-2.077334675050494,-1.6749862159417148,-9.207177108594408,12.948157691277762,1.92999267578125,1.5165659513871788,1.6749999999999972,-4.635842514513456,7.98584251451345,-1.4804212572567224,4.830421257256717,-4.231562410697649,49.05663998771617,-9.761636134164661,3.1554212572567257,2,0.5050010681152344,-3.240001678466797,-0.8175010681152344,-8.370002746582031,4.930000305175781,3,0.02524532242604427,-1.09599609375,104.44000244140624,-1.3190107092039471,106.1500015258789,1.9047510921789654,105.3000030517578,0.02524532242604427
7215,2021-02-19,103.37000274658205,105.27999877929688,103.22000122070312,104.75,4128900.0,-0.015242435510284702,-1.4523776004650297,-1.1596591783351164,69.52381255134509,59.35831920416289,2.359359030849177,-0.6035800750027676,-0.013347530773827998,-7.3799146931746264,12.268139127349139,2.05999755859375,1.8506258428903806,0.1355014801025476,-6.1466063906726305,6.417609350877726,-3.0055524552850414,3.2765554154901366,-2.223470210245253,4.451090303184397,-58.092336556711714,3.1410539353875917,2,1.6899986267089702,-1.6400032043457173,1.042497634887681,-6.770004272460952,5.759994506835909,4,0.02873167758919104,1.0,104.97000122070312,-1.09599609375,104.44000244140624,-1.3190107092039471,106.1500015258789,0.02873167758919104
7216,2021-02-22,101.80999755859376,102.98999786376952,101.75,102.98999786376952,5211800.0,-0.01509146896138458,1.1016907509779466,0.8550743867447181,59.73476030657362,59.63768232161789,3.5618232329955504,0.8337795796297627,1.597889091096249,-5.62767148917213,12.04525819272415,1.6200027465820455,2.2718766336865883,-1.319503402709941,-7.6242314985340585,4.985224693114176,-4.471867450622,1.8328606452021177,-0.2798569195055336,1.2396199171487896,-62.88366147265518,3.152364047912062,2,2.515003204345689,-0.07999801635743609,2.440002441406236,-5.2099990844726705,8.459999084472642,0,0.056575997194336924,-1.4523776004650297,103.37000274658205,1.0,104.97000122070312,-1.09599609375,104.44000244140624,0.056575997194336924
7217,2021-02-23,101.37000274658205,103.33999633789062,99.93000030517578,103.33999633789062,8740300.0,-0.004321725003072485,2.461936168482365,1.6694856625610472,48.99713952494477,59.34171540068958,3.615426151433198,1.169940094988462,2.111171477402081,-4.97576734592964,12.480957863693071,3.4099960327148438,2.277741230397055,-1.6554985046386577,-8.00641854104316,4.695421531765845,-4.830958522840902,1.5199615135635867,6.169998168945298,26.03983289828785,-33.693901498203644,3.17546001820225,2,2.0449981689452983,0.35999679565428266,2.8799972534179545,-4.770004272460952,7.899993896484361,1,0.048140447086872484,1.1016907509779466,101.80999755859376,-1.4523776004650297,103.37000274658205,1.0,104.97000122070312,0.048140447086872484
7218,2021-02-24,104.37999725341795,104.51000213623048,100.5999984741211,101.16000366210938,7542700.0,0.029693148123520086,1.24712637378296,-1.6345198306811142,60.281521919806316,60.16345068678739,0.35423004759904586,-1.9652283087854272,-0.9499151823849559,-7.7720813335378836,12.263580661250353,3.910003662109389,1.989091380941602,1.3699962615966683,-4.965312815960218,7.705305339153554,-1.7976582771817817,4.537650800375118,3.007803649902357,82.25508708939064,23.53692034473771,3.1676545387784447,2,-1.1199989318847514,-2.6499977111816264,-0.6949977874755717,-7.779998779296861,5.0,2,0.0056524619928157716,2.461936168482365,101.37000274658205,1.1016907509779466,101.80999755859376,-1.4523776004650297,103.37000274658205,0.0056524619928157716
7219,2021-02-25,103.47000122070312,105.7699966430664,103.11000061035156,104.0,7534000.0,-0.008718107459856572,-3.25599365234375,-0.16459622178362404,49.419007896402874,59.59943543150482,0.9923390954660221,-0.6473746575649386,-0.025590333791186026,-6.664620094377312,11.579412131602357,2.6599960327148438,1.6982207070013544,0.18000030517578125,-5.675643654518254,6.035644264869816,-2.7478216746712434,3.107822285022806,3.768643670654299,60.616492043999685,5.951545046987455,2.92782197984702,2,-0.21000289916992188,-1.7400016784667969,0.2149982452392578,-6.505001068115234,7.549995422363281,3,0.03749876493324744,1.24712637378296,104.37999725341795,2.461936168482365,101.37000274658205,1.1016907509779466,101.80999755859376,0.03749876493324744
7220,2021-02-26,108.02999877929688,109.4800033569336,103.68000030517578,104.1500015258789,15122900.0,0.044070721028283355,-1.4066404228141072,-7.320766396038464,54.74005202925772,59.654432777842615,-3.6067631280495362,-4.66859744705269,-4.52829220224217,-10.995917191355062,11.283412823006413,6.010002136230469,1.6897994661980533,4.245998001098627,-1.4486524545004045,9.940648456697659,1.3986727732991113,7.093323228898143,-8.099998474121094,84.81671084524078,33.19352252610888,2.8473252277995154,2,-3.3249969482421875,-5.329998016357422,-4.322500228881836,-9.78499984741211,5.120002746582031,4,0.01731003209953208,-3.25599365234375,103.47000122070312,1.24712637378296,104.37999725341795,2.461936168482365,101.37000274658205,0.01731003209953208
7221,2021-03-01,106.87000274658205,110.47000122070312,106.54000091552734,108.5999984741211,7930300.0,-0.010737721427588665,-2.288704024107616,-0.44587550313729213,51.76402945506021,59.47141270188563,-2.459259730524579,-2.863079607686913,-3.3510230534414376,-9.641981812045387,10.465032315865406,3.9300003051757812,1.6431404397990548,2.5830017089843835,-2.2262976190632173,7.392301037031984,0.1783520449605902,4.987651373008177,-6.74900238037111,65.8444197208975,17.728374727913675,2.404649664023799,3,-1.6700019836425923,-3.6750030517578267,-3.1625041961670064,-8.105003356933608,6.31999969482419,0,0.02114713622862885,-1.4066404228141072,108.02999877929688,-3.25599365234375,103.47000122070312,1.24712637378296,104.37999725341795,0.02114713622862885
7222,2021-03-02,107.1999969482422,108.25,105.81999969482422,107.30999755859376,5016800.0,0.003087809424340282,1.442204620563305,0.06358432486306799,52.78725064468059,57.540471118279136,-2.933095150978403,-2.6500428856599996,-3.6302168170667244,-9.750836833859282,10.242366184662977,2.4300003051757812,1.5591470752415404,2.4819961547851648,-1.6745446531473362,6.638536962717666,0.40372575081890716,4.560266558751422,-6.665036547851585,66.86926684399029,21.891899207347294,2.078270403966251,3,-1.9999961853027486,-4.004997253417983,-3.4924983978271626,-8.434997558593764,5.840003967285142,1,0.02863805766996852,-2.288704024107616,106.87000274658205,-1.4066404228141072,108.02999877929688,-3.25599365234375,103.47000122070312,0.02863805766996852
7223,2021-03-03,106.22000122070312,107.95999908447266,106.12000274658205,106.94000244140624,5313400.0,-0.009141751449976532,-3.000000000000093,6.545429324455412,50.961007902993785,55.35650913678499,-1.8707868323998298,-1.3809202132643321,-2.6078266959232366,-8.576148116513977,11.02647240991616,1.8399963378906108,1.4951815596306233,1.2735004425048828,-2.669890844061385,5.2168917290711505,-0.6981952007782439,3.2451960857880096,-5.287639187500005,42.255439571261235,0.9134259767937465,1.9716956432831307,3,-1.0200004577636719,-3.0250015258789062,-2.512502670288086,-6.0149993896484375,6.959999084472656,2,0.028713946406628388,1.442204620563305,107.1999969482422,-2.288704024107616,106.87000274658205,-1.4066404228141072,108.02999877929688,0.028713946406628388
7224,2021-03-04,104.88999938964844,107.16999816894531,103.8499984741211,106.26000213623048,7211800.0,-0.012521199545942552,1.0815078960774325,1.9027783664646867,47.516633904099955,52.911267064868866,-0.6183531181818438,0.2675980708801404,-1.252267772822421,-7.0744551795889095,11.58264839676571,3.3199996948242188,1.3498290153422232,-0.25000152587890057,-3.7353392987078706,3.2353362469500695,-1.9926704122933927,1.4926673605355916,-3.576131788945318,17.82030811962979,-22.818237380792045,1.7426688864144875,3,0.3100013732910156,-1.6949996948242188,-1.1825008392333984,-4.68499755859375,8.919998168945327,3,0.04280672981119915,-3.000000000000093,106.22000122070312,1.442204620563305,107.1999969482422,-2.288704024107616,106.87000274658205,0.04280672981119915
7225,2021-03-05,105.1999969482422,106.05999755859376,102.75,106.05999755859376,5559900.0,0.0029554539078808784,6.697663277798511,0.6277364133007303,49.74064764485592,51.8008101024558,-0.7168518403516657,0.08481233529276722,-1.5216183336656712,-7.216880254602543,11.95528492756391,3.309997558593764,1.010051305776983,-0.018003845214835223,-3.431072149403647,3.3950644589739767,-1.7245379973092412,1.6885303068795707,-3.519884002739076,31.735706746676655,-10.236820289361113,1.7065341520944042,3,3.8146972514141453e-06,-2.004997253417983,-3.4349956512451314,-4.994995117187514,10.16000366210936,4,0.05532319262031549,1.0815078960774325,104.88999938964844,-3.000000000000093,106.22000122070312,1.442204620563305,107.1999969482422,0.05532319262031549
7226,2021-03-08,105.02999877929688,106.88999938964844,104.2300033569336,104.8000030517578,5119500.0,-0.0016159522231636858,-2.8832197273456295,-0.26743670268449693,46.98923474169738,51.577709570983856,-0.04700552795480917,0.14820870005958398,-1.2950244486747522,-6.890891555101888,11.508894434039195,2.6599960327148438,0.5957458438436021,-0.115501785278326,-3.4769076959173475,3.2459041253606955,-1.7962047405978439,1.5652011700411919,-2.9982903027857475,41.45452325994318,2.406141487178644,1.6807029553195125,3,0.5050010681152344,-1.8349990844726562,-3.2649974822998047,-4.8249969482421875,10.1300048828125,0,0.07731127145535699,6.697663277798511,105.1999969482422,1.0815078960774325,104.88999938964844,-3.000000000000093,106.22000122070312,0.07731127145535699
7227,2021-03-09,106.5500030517578,107.97000122070312,105.83000183105469,106.27999877929688,5510900.0,0.014472096449843486,-2.6581243397629013,1.173953426656802,55.730591222992494,51.07205060467121,-0.8436760811229362,-1.4218546936252494,-2.728320072430037,-8.234583345396587,11.166797315561306,2.94000244140625,0.3461281478718803,1.3900024414062386,-1.9940715441326375,4.774076426945115,-0.30203455136320656,3.082039434175684,-4.180762865478997,72.79697630503512,28.89798687753172,1.6920369927694412,3,0.05999755859376421,-2.8550033569335795,-5.190004348754869,-5.8250045776367045,10.110000610351577,1,0.062318152974833785,-2.8832197273456295,105.02999877929688,6.697663277798511,105.1999969482422,1.0815078960774325,104.88999938964844,0.062318152974833785
7228,2021-03-10,107.77999877929688,109.06999969482422,106.95999908447266,107.22000122070312,6077000.0,0.011543835685688286,-2.907401912996793,2.074032212489513,57.35217675630056,51.95351381132651,-1.7217195531875689,-2.66565656908395,-3.8539150004623934,-9.265752092606476,10.848540889883406,2.5199966430664205,0.4672208574678933,2.5419982910156307,-1.0125659803134823,6.096562562344744,0.7647161553510671,4.319280426680194,-5.086728151641097,79.58859212313264,34.84075982547266,1.7772821356645592,3,-1.1699981689453125,-3.154998779296875,-6.420000076293945,-5.944999694824219,10.55999755859375,2,0.048803137834520394,-2.6581243397629013,106.5500030517578,-2.8832197273456295,105.02999877929688,6.697663277798511,105.1999969482422,0.048803137834520394
7229,2021-03-11,107.31999969482422,108.56999969482422,107.26000213623048,108.41000366210938,4670700.0,-0.004267944792007317,-1.1652868591461651,-1.9464441416893732,60.99054921540653,52.64801349867637,-0.7355132220768041,-2.2044825087125446,-3.367821996943178,-8.599918206098536,10.626287355278713,1.3099975585937358,0.8687423811461485,2.0094993591308565,-1.6567355743166843,5.675734292578397,0.17638189240707902,3.842616825854634,-4.315659843446554,72.310125245209,21.537019042048,1.8331174667237737,3,-0.7099990844726562,-2.1199989318847656,-6.05000114440918,-5.4850006103515625,10.279998779296875,3,0.05460306212276467,-2.907401912996793,107.77999877929688,-2.6581243397629013,106.5500030517578,-2.8832197273456295,105.02999877929688,0.05460306212276467
7230,2021-03-12,107.80999755859376,107.98999786376952,106.58000183105469,107.41999816894531,3356000.0,0.004565764677254114,2.7599894205730213,-0.35779630290687175,67.75151775621279,54.42440108769333,-1.4080741485837365,-2.6782145099406307,-3.867081071326666,-8.874192379653792,10.287972925449598,1.4099960327148295,0.8638424879495261,2.4019973754882926,-1.425919048278388,6.229913799254973,0.48803916360495236,4.315955587371633,-4.507031252443085,73.96687831421809,16.228836084779687,1.91395821188334,3,-1.8999977111816548,-2.609996795654311,-6.609998703002944,-5.974998474121108,8.459999084472642,4,0.055653465688458637,-1.1652868591461651,107.31999969482422,-2.907401912996793,107.77999877929688,-2.6581243397629013,106.5500030517578,0.055653465688458637
7231,2021-03-15,108.9000015258789,108.9499969482422,107.05999755859376,107.88999938964844,7107300.0,0.010110416398931177,2.405425839754121,2.5897531202315265,71.45302154926942,56.498375632647644,-2.4360132685430926,-3.673003935807202,-4.964832275064467,-9.725254519732005,10.178820510648062,1.8899993896484375,1.1995715987437308,3.3120014190673857,-0.8209443953098372,7.4449472334446085,1.2455285118787742,5.378474326255997,-5.31035382314613,94.75313947437205,31.64206432773917,2.066472907188613,3,-2.990001678466797,-3.700000762939453,-7.700002670288086,-7.06500244140625,7.839996337890611,0,0.05932046826406623,2.7599894205730213,107.80999755859376,-1.1652868591461651,107.31999969482422,-2.907401912996793,107.77999877929688,0.05932046826406623
7232,2021-03-16,111.33999633789062,112.33999633789062,109.88999938964844,110.56999969482422,11376200.0,0.022405828997457578,-1.300469584466103,0.7623713014510927,70.49472973343359,58.66878916936318,-4.7237431199760636,-6.012505554182269,-7.416941471043728,-11.92422343292644,10.206323952526294,3.4399948120117188,1.1662389553229673,5.492496490478516,0.6245841964403809,10.36040878451665,3.058540343459441,7.92645263749759,-7.4751344944390326,82.63887233202732,21.04267945288798,2.4339561470190687,3,-3.7949981689453125,-5.204998016357422,-9.557497024536133,-9.504997253417969,4.5800018310546875,1,0.03430938970597697,2.405425839754121,108.9000015258789,2.7599894205730213,107.80999755859376,-1.1652868591461651,107.31999969482422,0.03430938970597697
7233,2021-03-17,110.45999908447266,111.45999908447266,108.93000030517578,111.30999755859376,10128400.0,-0.007903693931760047,3.399992038903226,-1.1038989348526318,70.61949428064598,61.23577365564607,-3.552651621330753,-4.910125611382924,-6.434450727640979,-10.80203827585737,10.33080129771306,2.529998779296875,1.2631725299874574,4.311499404907224,-0.9208049132880092,9.543803723102457,1.6953472458096144,6.927651564004833,-6.086629171354716,67.36112766797268,5.407984949926423,2.6161521590976164,3,-2.9150009155273438,-4.325000762939453,-8.677499771118164,-8.625,7.099998474121108,2,0.056128957351297526,-1.300469584466103,111.33999633789062,2.405425839754121,108.9000015258789,2.7599894205730213,107.80999755859376,0.056128957351297526
7234,2021-03-18,107.62000274658205,110.2699966430664,107.5,109.27999877929688,7813400.0,-0.025710631553769625,-1.9157835984211182,1.952940014899736,48.65398304698428,61.115033144771445,-0.3181350004046095,-1.9620118456607543,-3.5338097326757207,-7.751313990495817,10.576983586760255,2.9599990844726562,1.2498235937608797,1.3390029907226761,-3.9018512491249453,6.579857230570298,-1.2814241292011417,3.959430110646494,-2.768635247977741,18.055588669278926,-39.311572926397254,2.6204271199238125,3,0.6649971008300639,-1.4850044250488423,-5.837503433227553,-5.785003662109389,8.299995422363267,3,0.0996096758755105,3.399992038903226,110.45999908447266,-1.300469584466103,111.33999633789062,2.405425839754121,108.9000015258789,0.0996096758755105
7235,2021-03-19,106.33999633789062,108.8499984741211,105.83000183105469,108.3499984741211,21452000.0,-0.011893759301470297,1.006640863616432,1.2108475542216954,48.27359287219926,61.2577396037161,1.2746267933640638,-0.4723079417660756,-2.2309605325798145,-6.288876190555669,10.693383033765839,3.0199966430664062,1.3209958158887787,-0.08950309753417685,-5.148204021640069,4.969197826571715,-2.618853559587123,2.4398473645187693,-1.039311108929141,7.834023612468622,-46.45895528134737,2.529350462052943,3,2.7450027465820312,-0.20499801635742188,-4.609996795654297,-4.504997253417969,9.810005187988281,4,0.10588680199360079,-1.9157835984211182,107.62000274658205,3.399992038903226,110.45999908447266,-1.300469584466103,111.33999633789062,0.10588680199360079
7236,2021-03-22,107.56999969482422,108.41999816894531,106.0,106.4000015258789,7605100.0,0.011566704902126412,-1.456849410561864,-0.5820880226224593,51.1384705239964,60.747503970494314,0.4948517717161849,-1.3161399360907353,-3.3962774011417025,-7.309241127411298,11.44742557091962,2.4199981689453125,1.6208511687362943,0.8525001525878935,-3.732526357328865,5.437526662504652,-1.4400131023704859,3.145013407546273,-1.8469557993269916,26.728100337756278,-24.901100973143567,2.292513254958379,3,1.5149993896484375,-1.4350013732910156,-5.590000152587891,-5.7350006103515625,4.8300018310546875,0,0.08087753995467195,1.006640863616432,106.33999633789062,-1.9157835984211182,107.62000274658205,3.399992038903226,110.45999908447266,0.08087753995467195
7237,2021-03-23,106.25,107.9499969482422,105.66999816894531,107.73999786376952,5657800.0,-0.012271076495017685,1.3874382357287878,-1.2735044407058058,50.09041225412557,59.940641248030424,1.9755734125080835,0.40918115009118594,-2.10038800157659,-5.791377633950049,11.495519771274317,2.279998779296889,1.8370822205545778,-0.7114994049072294,-4.558270809654957,3.135271999840498,-2.634885107281093,1.2118862974666342,6.089996337890625,10.017301197643453,-41.02969248095224,1.9233857023738627,3,2.7549972534179688,-0.11500167846679688,-3.8050003051757812,-4.415000915527344,8.379997253417955,1,0.09872939165900729,-1.456849410561864,107.56999969482422,1.006640863616432,106.33999633789062,-1.9157835984211182,107.62000274658205,0.09872939165900729
7238,2021-03-24,104.97000122070312,107.27999877929688,104.94000244140624,106.62999725341795,5731300.0,-0.012047047334558858,-1.7209361124541174,1.1140928944121016,50.241843601961314,58.74634062431429,3.1458789052374243,1.8294444709118238,-0.8253757515077496,-4.272963967825859,11.931617735932816,2.339996337890639,2.1209419505893408,-2.020998382568365,-5.79273105901693,1.7507342938801997,-3.9068647207926404,-0.13513204434408976,7.236595153808594,0.5628294921511412,-52.428048077412164,1.885866338224281,3,3.6699981689453125,1.1649971008300781,-2.0175018310546875,-3.1350021362304688,9.519996643066392,2,0.10431548843387572,1.3874382357287878,106.25,-1.456849410561864,107.56999969482422,1.006640863616432,106.33999633789062,0.10431548843387572
7239,2021-03-25,107.3499984741211,107.6999969482422,104.05999755859376,105.01000213623048,8149000.0,0.022673118278944582,1.3947417293666862,-1.4096397170682868,55.77647054482749,57.415779823049256,0.8611428538166592,-0.2582074996066126,-3.1254231093578397,-6.41632928749533,12.38896906747737,3.6399993896484375,2.165233028619056,0.16499900817871094,-3.2239016585395888,3.5538996748970106,-1.529451325180446,1.859449341537868,4.5659341430664,68.68476590186903,12.468018620677498,1.6944503333591507,3,0.8499984741210938,-1.2150001525878906,-4.322498321533203,-5.5149993896484375,8.370002746582031,3,0.09510944787702069,-1.7209361124541174,104.97000122070312,1.3874382357287878,106.25,-1.456849410561864,107.56999969482422,0.09510944787702069
7240,2021-03-26,109.9000015258789,110.0,107.18000030517578,107.25,6167600.0,0.023754104219876115,-1.0215044942314686,1.1324810569010333,61.60076999099666,56.32108520546339,-1.521184470875454,-2.804731524926666,-5.5664532582799495,-8.69107388539635,11.774770876773992,2.8199996948242188,2.1431593098995734,2.621501922607422,-0.963097990308853,6.206101835523697,0.8292019661492844,4.413801879065559,1.54457498779297,98.31652469662251,38.57049412838047,1.7922999564581341,3,-1.7000045776367188,-3.765003204345703,-6.2975006103515625,-8.06500244140625,4.209999084472656,4,0.054777038757809704,1.3947417293666862,107.3499984741211,-1.7209361124541174,104.97000122070312,1.3874382357287878,106.25,0.054777038757809704
7241,2021-03-29,109.12999725341795,110.25,106.58999633789062,109.01000213623048,5167100.0,-0.007006408205368686,2.1016972165648338,0.0452811502241206,56.37350413529058,54.75206013900305,-0.7991651111560287,-1.957073074783466,-4.65968224897442,-7.631686775044429,10.766725874113602,3.660003662109375,2.07193087255267,1.7384979248046761,-1.9333075583044348,5.410303407913787,-0.09740481674988644,3.5744006663592387,1.8715045229492375,81.90626324975075,22.827477996952638,1.8359027415545577,3,-1.3699989318847514,-2.9949989318847514,-5.734996795654283,-7.294998168945298,4.350006103515639,0,0.06432699027893629,-1.0215044942314686,109.9000015258789,1.3947417293666862,107.3499984741211,-1.7209361124541174,104.97000122070312,0.06432699027893629
7242,2021-03-30,110.2699966430664,110.4499969482422,108.27999877929688,108.41999816894531,4552900.0,0.010446251428021025,-1.0375595935282727,15.41728128179409,56.17865428092299,53.14752236125605,-2.3545071729488427,-3.009586189069992,-5.663289584057907,-8.511376884911186,10.03595402329199,2.1699981689453267,1.8674625803236609,2.724997329711911,-1.1633947713152253,6.613389430739048,0.780801279198343,4.6691933802254795,0.3150148802343864,97.18309354665371,39.01744122497233,1.9441960505135676,3,-3.0149993896484233,-4.134998321533203,-7.242496490478516,-8.43499755859375,4.470001220703111,1,0.019316268682832316,2.1016972165648338,109.12999725341795,-1.0215044942314686,109.9000015258789,1.3947417293666862,107.3499984741211,0.019316268682832316
7243,2021-03-31,109.2699966430664,111.62000274658205,109.19000244140624,110.33000183105469,6478400.0,-0.009068649954138475,-2.9836279837655177,-0.572976249881435,54.7124135286222,53.82068130366027,-1.7221648110241148,-1.8649914580806097,-4.542475442075087,-7.276593877699554,9.415127704702424,2.4300003051758097,1.453769183773332,1.5724975585937528,-2.3362763671433413,5.481271484330847,-0.38188940427480134,3.526884521462307,-5.209999084472642,68.91528451264229,12.020847462176654,1.9543869628685486,3,-1.4299964904785014,-2.799999237060547,-6.69749641418457,-7.43499755859375,5.069999694824219,2,0.049052812071186835,-1.0375595935282727,110.2699966430664,2.1016972165648338,109.12999725341795,-1.0215044942314686,109.9000015258789,0.049052812071186835
7244,2021-04-01,109.37999725341795,110.05999755859376,108.1999969482422,110.05999755859376,5793000.0,0.001006686315831784,4.470587575311959,0.6415065821199805,53.86508934954069,54.44195869003154,-1.7391453391056757,-1.7089860747214516,-4.622027438429058,-7.162041031872462,9.54920525152348,1.8600006103515625,0.8650260799000193,1.4579982757568217,-2.284043979010775,5.200040530524419,-0.4130228516269767,3.32901940314062,-5.1687995910644275,55.467144350083665,0.7020075480507089,1.8710211273838,4,-1.5399971008300497,-1.834999084472642,-6.884998321533189,-7.544998168945298,4.920005798339844,3,0.04671787107941139,-2.9836279837655177,109.2699966430664,-1.0375595935282727,110.2699966430664,2.1016972165648338,109.12999725341795,0.04671787107941139
7245,2021-04-05,111.0199966430664,111.3499984741211,109.87000274658205,109.91000366210938,6913100.0,0.01499359508895215,-1.4873986215740058,-1.63234188647908,55.08148383307206,54.88007127992884,-2.9563667080838627,-3.046821724541587,-6.183524211403125,-8.566149732830027,10.265997026139784,1.9700012207031392,0.34310754622562456,2.806997680664068,-0.948933930941422,6.562929292269558,0.9290318748613231,4.684963486466813,-6.66062287902831,88.0714644323538,36.77974141682759,1.877965805802747,4,-3.1799964904785014,-3.4749984741210938,-8.52499771118164,-9.18499755859375,2.530006408691392,0,0.04233475697848754,4.470587575311959,109.37999725341795,-2.9836279837655177,109.2699966430664,-1.0375595935282727,110.2699966430664,0.04233475697848754
7246,2021-04-06,113.1500015258789,113.81999969482422,111.0999984741211,111.37999725341795,6745200.0,0.019185776861987636,-1.3347631615138278,1.5946085271051549,54.40390327789062,55.35934806034718,-4.7065534929392925,-4.782506999422907,-8.18705773270132,-10.528991363206131,11.00615048411936,2.8000030517578125,0.5387802805301192,4.531002426147467,0.4799041292350097,8.582100723059924,2.505453277691231,6.556551574603702,-8.645415182189936,88.07833022229761,39.068395506515046,2.0255491484562285,4,-4.210002899169922,-4.865001678466797,-9.447500228881836,-10.450000762939453,-3.3600006103515625,1,0.008484304653350705,-1.4873986215740058,111.0199966430664,4.470587575311959,109.37999725341795,-2.9836279837655177,109.2699966430664,0.008484304653350705
7247,2021-04-07,113.19000244140624,113.76000213623048,112.6500015258789,112.91000366210938,5629600.0,0.0003535211222969181,-1.7749909401285904,0.15819101888808457,56.92542204533425,56.10196788738862,-4.088542017566098,-4.531902912699039,-8.082685246931092,-10.36860375169259,11.418365152891857,1.1100006103515767,0.8693908823201753,4.239003372192371,-0.1706268787295926,8.648633623114335,2.0341882467313894,6.4438184976533535,-8.31279956367186,88.79008993721335,40.362289921292756,2.2048151254609794,4,-4.250003814697251,-4.905002593994126,-8.9925022125244,-9.995002746582017,-2.7000045776367188,2,0.002562071819704137,-1.3347631615138278,113.1500015258789,-1.4873986215740058,111.0199966430664,4.470587575311959,109.37999725341795,0.002562071819704137
7248,2021-04-08,113.04000091552734,113.95999908447266,112.68000030517578,113.6500015258789,5011300.0,-0.0013252188589406577,1.081306057636244,-2.1785831062671406,65.92242053246115,57.22929566379235,-2.987606184865939,-4.182045885120459,-7.827051883058914,-10.03493481684771,11.51664213516228,1.279998779296875,1.0814543429067385,3.8260017395019474,-0.9052671079645052,8.5572705869684,1.4603673157687211,6.191636163235174,-7.805086165109373,84.02781549057912,30.44623920673682,2.365634423733227,4,-2.765003204345703,-4.685001373291016,-8.842500686645508,-9.845001220703125,-1.840003967285142,3,0.015038897155640996,-1.7749909401285904,113.19000244140624,-1.3347631615138278,113.1500015258789,-1.4873986215740058,111.0199966430664,0.015038897155640996
7249,2021-04-09,113.18000030517578,113.2699966430664,111.97000122070312,112.91000366210938,4114300.0,0.0012384942366823193,4.7778945762194605,-0.4426170047777472,71.53651945181787,58.33326782610582,-2.473797473724119,-4.069146221575366,-7.63775211784511,-9.96447765141744,11.499154874875476,1.2999954223632812,1.4529925447192795,3.6730010986328097,-1.2847838242461336,8.630786021511753,1.194108637193338,6.151893560072281,-7.421580494714533,80.92910812484604,20.670120761051507,2.4788924614394725,4,-2.9050025939941406,-4.825000762939453,-8.982500076293945,-9.985000610351562,-2.1999969482421875,4,0.010249125548569271,1.081306057636244,113.04000091552734,-1.7749909401285904,113.19000244140624,-1.3347631615138278,113.1500015258789,0.010249125548569271
7250,2021-04-12,113.80999755859376,113.88999938964844,112.7699966430664,113.0199966430664,4707800.0,0.005566330197201541,1.3578891574779752,2.9259656955551687,70.4188326132513,59.89385987921256,-2.783555324889946,-4.455001232572428,-7.933366736606288,-10.410631642363569,11.852477429585093,1.1200027465820312,1.9878869898565625,4.0029983520507955,-1.2403278139958047,9.246324518097396,1.3813352690274883,6.624661435074103,-7.559482991691837,94.75519252212841,29.004979975058617,2.6216630830233023,4,-2.7299995422363423,-5.454998016357436,-9.612497329711928,-10.614997863769545,-2.7399978637695455,0,0.0043054696746809284,4.7778945762194605,113.18000030517578,1.081306057636244,113.04000091552734,-1.7749909401285904,113.19000244140624,0.0043054696746809284
7251,2021-04-13,115.36000061035156,115.5999984741211,113.68000030517578,113.77999877929688,4607400.0,0.013619216984516624,-1.1573027928746549,1.999999999999964,79.36813305734388,62.47046863214822,-3.7513962272635837,-5.793245574422585,-9.080882795090133,-11.801358916063123,12.080608923318275,1.9199981689453125,2.3102847644656492,5.230001449584961,-0.5468275747201972,11.006830473890119,2.341586937432382,8.11841596173754,-8.646916972395388,93.38848359889111,19.737945679266275,2.8884145121525817,4,-3.460002899169922,-5.530002593994141,-11.162500381469727,-12.165000915527344,-5.69000244140625,1,-0.015689992623243332,1.3578891574779752,113.80999755859376,4.7778945762194605,113.18000030517578,1.081306057636244,113.04000091552734,-0.015689992623243332
7252,2021-04-14,115.16000366210938,116.23999786376952,114.72000122070312,115.22000122070312,3994600.0,-0.0017336767266299402,-2.2340270112330067,-0.03797309434363139,85.30837435298223,65.87001983485489,-3.112073254926756,-5.578396954607626,-8.529485683760953,-11.45472522018278,11.369612483734043,1.519996643066392,2.301655537740345,4.83900413513183,-1.3445574140298362,11.022565684293497,1.74722336055099,7.930784909712671,-7.735966837260008,74.70737586143461,-7.850016823377402,3.091780774580835,4,-2.9400062561035156,-5.010005950927734,-10.795003890991211,-11.965003967285156,-3.75,2,-0.0466307969417763,-1.1573027928746549,115.36000061035156,1.3578891574779752,113.80999755859376,4.7778945762194605,113.18000030517578,-0.0466307969417763
7253,2021-04-15,116.66000366210938,116.88999938964844,114.77999877929688,115.0999984741211,5079100.0,0.013025355612189315,1.0891129869884615,-26.00114445574771,84.35423560565239,69.25770275220063,-3.8594202016714405,-6.946229153489355,-9.752380687420882,-12.786860110715992,11.115583813630268,2.1100006103515625,2.5580048686481973,6.029003906249997,-0.7744736644817181,12.832481476981712,2.6272651208841467,9.430742691615848,-8.354370733368,95.32528835090265,10.558161806985837,3.4017387853658567,4,-3.2800025939941406,-6.185005187988281,-11.507503509521484,-13.465003967285156,-5.7400054931640625,3,-0.05288878454187673,-2.2340270112330067,115.16000366210938,-1.1573027928746549,115.36000061035156,1.3578891574779752,113.80999755859376,-0.05288878454187673
7254,2021-04-16,118.33999633789062,118.5,116.94000244140624,117.81999969482422,5777900.0,0.014400759669501939,2.714262359106672,0.33333007291916295,83.28073583944096,72.3909529751305,-4.620692094359981,-8.20247367421183,-11.109723352745561,-14.285119305159725,11.609089950790775,1.839996337890625,2.814625671948548,7.172996902465826,-0.2889249706936283,14.63491877562528,3.442035965886106,10.903957839045546,-9.004239433840397,97.20761660783737,13.569694232350258,3.7309609365797267,4,-3.539997100830078,-7.05999755859375,-12.722496032714844,-15.144996643066406,-5.819999694824219,4,-0.060334625744468684,1.0891129869884615,116.66000366210938,-2.2340270112330067,115.16000366210938,-1.1573027928746549,115.36000061035156,-0.060334625744468684
7255,2021-04-19,117.5999984741211,118.9800033569336,117.04000091552734,118.16999816894531,4889700.0,-0.006253150977431621,-1.2958679252949064,-1.0961603356955265,83.47828184746038,75.62143948286048,-3.1839954732279665,-6.931008583564989,-10.133485415904516,-13.353870655792463,12.824824617133466,1.94000244140625,3.207604969735314,5.869998931884766,-1.755794638806222,13.495792502575753,2.057102146539279,9.682895717230252,-6.981247536637895,73.96218701506588,-9.486035496695749,3.812896785345491,4,-2.1249961853027344,-6.079998016357422,-11.694997787475586,-14.404998779296875,-4.970001220703139,0,-0.0562924762166922,2.714262359106672,118.33999633789062,1.0891129869884615,116.66000366210938,-2.2340270112330067,115.16000366210938,-0.0562924762166922
7256,2021-04-20,116.2699966430664,117.26000213623048,115.3499984741211,116.95999908447266,5662400.0,-0.011309539526459855,1.9612263726904537,1.210531247072051,73.36449264511901,77.44800288283656,-1.5252794979618898,-5.181462167878848,-8.669383314527664,-11.836334511857459,13.78278135237454,2.25,3.6369394571251377,4.104997253417963,-3.514188137745549,11.724182644581475,0.295404557836207,7.914589948999719,-4.313445318471139,36.384850823920466,-43.45363245042957,3.8095926955817596,4,-0.7949943542480469,-4.749996185302734,-10.714996337890625,-13.074996948242188,-3.4199981689453125,1,-0.04472346347618372,-1.2958679252949064,117.5999984741211,2.714262359106672,118.33999633789062,1.0891129869884615,116.66000366210938,-0.04472346347618372
7257,2021-04-21,116.73999786376952,117.26000213623048,115.86000061035156,116.08999633789062,4397400.0,0.004042325916168599,-1.5225412230478161,-0.9420278637770692,80.3411970032774,79.0500891573717,-1.6078384977520273,-5.086048678438587,-8.989965570589092,-12.136837943895614,14.92337848487894,1.4000015258789205,3.9686378858864657,4.050498580932597,-3.2935046887310335,11.394501850596228,0.3784969461007819,7.722500215764413,-3.659694214000112,46.666594005845226,-33.12622685721121,3.672001634831819,4,-1.2649955749511577,-5.219997406005845,-11.184997558593736,-13.544998168945298,-3.229995727539034,2,-0.06056193099364782,1.9612263726904537,116.2699966430664,-1.2958679252949064,117.5999984741211,2.714262359106672,118.33999633789062,-0.06056193099364782
7258,2021-04-22,115.91999816894531,116.87999725341795,115.2300033569336,116.87000274658205,5744900.0,-0.007024153759032203,2.402071748244118,-1.4615420730777444,75.11521736455344,79.44772225878675,-0.3758764995427981,-3.5875779492467075,-8.025705137491968,-11.148791131273441,16.29697496696109,1.6499938964843608,4.172547238877229,2.6829990386962947,-3.8226855230660988,9.188683600458688,-0.569843242184902,5.9358413195774915,-1.8957425660296394,18.399861653645832,-61.806804751307894,3.2528422808811945,4,-0.0449981689453125,-4.399997711181641,-9.079999923706055,-11.790000915527344,-2.040000915527358,3,-0.03890609539402279,-1.5225412230478161,116.73999786376952,1.9612263726904537,116.2699966430664,-1.2958679252949064,117.5999984741211,-0.03890609539402279
7259,2021-04-23,117.55999755859376,117.9800033569336,115.83999633789062,116.0199966430664,4555800.0,0.014147683018923773,-1.2526371583339022,-1.6210457841775059,75.11521736455344,79.96954278670921,-1.4854454923356855,-4.662499389002647,-9.488129285565492,-12.61684583476243,17.699528605355493,2.1400070190429688,4.3811623454214015,3.8124984741211136,-2.3409431782339,9.965940126476127,0.7357776479436069,6.88921930029862,-2.7428223150352267,62.13317871093788,-16.373142485785785,3.0767208261775076,4,-1.2299957275390767,-6.039997100830092,-10.719999313354506,-13.430000305175795,-4.220001220703139,4,-0.05648179251057717,2.402071748244118,115.91999816894531,-1.5225412230478161,116.73999786376952,1.9612263726904537,116.2699966430664,-0.05648179251057717
7260,2021-04-26,115.91999816894531,117.25,115.05999755859376,116.9499969482422,5924900.0,-0.013950318337077605,1.6871115105219627,-0.6688299785485364,61.05346607961492,77.93457978918379,0.5423691556316044,-2.686089839485618,-7.685627925651204,-10.802473571728825,18.68083486291024,2.5,4.418906117708943,1.8714992523193388,-4.074972618630298,7.8179711232689755,-1.1017366831554796,4.844735187794157,3.0600051879882812,29.452017213133686,-45.8671432032766,2.973235935474816,4,0.9300041198730469,-4.399997711181641,-8.709999084472656,-11.790000915527344,-2.9199981689453125,0,-0.0293305864353417,-1.2526371583339022,117.55999755859376,2.402071748244118,115.91999816894531,-1.5225412230478161,116.73999786376952,-0.0293305864353417
7261,2021-04-27,116.1500015258789,116.38999938964844,115.2699966430664,115.66999816894531,7260900.0,0.0019841559745228388,1.3333412806268825,-0.4660232289413583,61.635222389165364,75.30422957098192,0.48747545412668103,-2.4909170815247563,-7.729053057502881,-10.867770096832615,19.950995737988148,1.1200027465820312,4.382864159339292,1.75050239562988,-3.788320170459059,7.289324961718819,-1.0189088874145824,4.519913678674342,2.7516017150878866,37.328828864136646,-34.7873978948869,2.7694112830444673,4,0.7299995422363281,-4.630001068115234,-8.540002822875977,-12.020004272460938,-5.029998779296861,1,-0.03030567564544262,1.6871115105219627,115.91999816894531,-1.2526371583339022,117.55999755859376,2.402071748244118,115.91999816894531,-0.03030567564544262
7262,2021-04-28,112.4000015258789,114.1500015258789,111.61000061035156,113.44000244140624,14793500.0,-0.03228583685523656,1.0650421632753064,-2.1666534212826534,48.03921660291693,71.26922745956688,4.25193325152388,1.503947606461253,-3.859605504975889,-6.974634302506104,20.605114488367356,4.540000915527344,4.256818628390306,-2.1059978485107393,-7.386378458329659,3.1743827613081805,-4.746188153420206,0.5341924563987277,6.424769601440431,12.401892855560174,-55.803102206508925,2.640190304909461,4,2.895000457763672,-0.8800010681152344,-4.790002822875977,-8.270004272460938,-0.4100036621093892,2,0.004003531513641301,1.3333412806268825,116.1500015258789,1.6871115105219627,115.91999816894531,-1.2526371583339022,117.55999755859376,0.004003531513641301
7263,2021-04-29,114.62999725341795,115.1500015258789,112.76000213623048,113.20999908447266,8936600.0,0.019839819370693013,-1.0603513479739415,-1.3653816527895,53.93807132431615,68.00893140233079,1.90391574111257,-0.3203243962527722,-5.886651369459045,-9.066234306236211,21.002837599148993,2.75,3.8860205725800654,-0.14400215148927487,-4.814281363722884,4.526277060744334,-2.4791417576060724,2.1911374546275226,3.9061830532226764,47.40965998306421,-18.393273903185865,2.335139606116801,4,0.6650047302246236,-3.1099967956542827,-7.059999465942369,-10.499999999999986,-3.299995422363267,3,-0.00977052380723209,1.0650421632753064,112.4000015258789,1.3333412806268825,116.1500015258789,1.6871115105219627,115.91999816894531,-0.00977052380723209
7264,2021-04-30,114.48999786376952,114.9499969482422,113.48999786376952,114.0,6478700.0,-0.0012213154759040945,1.0709265141144182,0.34506936310591324,51.897323281714186,64.49993600613676,1.6096306723814138,0.23413653198262807,-5.558230594191599,-8.821896945168575,21.846679309630602,1.4599990844726847,3.4471280982747032,-0.5395015716552933,-4.4673898478630605,3.388386704552474,-2.503445709759177,1.4244425664485902,3.769135255019549,51.06378661501017,-10.619306730127008,1.963944138103882,4,0.3050041198730611,-2.969997406005845,-7.102499008178697,-10.360000610351548,-2.970001220703111,4,-0.005327981672926585,-1.0603513479739415,114.62999725341795,1.0650421632753064,112.4000015258789,1.3333412806268825,116.1500015258789,-0.005327981672926585
7265,2021-05-03,115.72000122070312,116.73999786376952,115.12999725341795,115.18000030517578,5049800.0,0.010743325878974863,-4.031196728932746,1.1020474892954777,51.02272953869015,62.01751788320022,0.094882957023529,-0.6595139862556607,-6.53005435366714,-9.92545932004991,22.50284301841815,2.25,2.961604110293706,0.4555015563964844,-2.9958332851825418,3.9068363979755105,-1.2701658643930216,2.1811689771859903,2.2731665977484425,80.11701385635635,21.51728251764831,1.72566742078951,5,-0.9249992370605469,-2.9350013732910156,-8.55250358581543,-11.590003967285156,-4.3300018310546875,0,-0.02056692756400269,1.0709265141144182,114.48999786376952,-1.0603513479739415,114.62999725341795,1.0650421632753064,112.4000015258789,-0.02056692756400269
7266,2021-05-04,114.11000061035156,115.4000015258789,113.54000091552734,115.1500015258789,6265100.0,-0.013912898318078515,1.4155837721883964,-1.9259243560943218,47.23828680913023,58.339416750517195,1.5268289413079827,1.081546393514742,-4.62496806543686,-8.193902645993774,22.15663020938313,2.1800003051757812,2.331067162526324,-1.2024990081787053,-4.555308314837092,2.150310298479681,-2.8789036615078913,0.47390564515048084,3.627840519776001,48.73296956122792,-7.505834707192925,1.6764046533291905,5,0.6850013732910156,-1.3250007629394531,-6.942502975463867,-9.980003356933594,-1.9000015258789062,1,-0.009727461260313652,-4.031196728932746,115.72000122070312,1.0709265141144182,114.48999786376952,-1.0603513479739415,114.62999725341795,-0.009727461260313652
7267,2021-05-05,113.4800033569336,114.87999725341795,113.16000366210938,114.20999908447266,4677700.0,-0.005520964420718921,-1.5109484986188868,0.70191835087848,41.234835309728744,54.57492985553668,1.8391740759684154,1.828112008453644,-3.686937211791019,-7.431845319516285,21.735780180875974,1.7199935913085795,1.6944889593998056,-1.8469963073730469,-5.1634675432592445,1.4694749285131508,-3.505231925316153,-0.18876068942994095,4.0127241524029245,18.090502352079454,-31.83249641766514,1.658235617943099,5,1.3149986267089844,0.10999679565429688,-6.532505035400391,-9.350006103515625,-0.9200057983398295,2,-0.020796620907108543,1.4155837721883964,114.11000061035156,-4.031196728932746,115.72000122070312,1.0709265141144182,114.48999786376952,-0.020796620907108543
7268,2021-05-06,114.73999786376952,114.80999755859376,113.0999984741211,113.6500015258789,4113300.0,0.011103229375776458,1.7804959743948776,-1.49315440730752,39.84198708771865,50.65568204699948,0.4405192762607726,0.7399444658976222,-4.714941852012203,-8.630788284774027,21.220177075763768,1.7099990844726705,1.307624300517375,-0.6720016479492301,-3.824773871127192,2.480770575228732,-2.248387759538204,0.9043844636397438,2.5174205696076086,45.054935841811385,1.0671412485820824,1.576386111588978,5,-0.3099975585937358,-1.1499977111816264,-8.045000076293931,-10.610000610351548,-2.2900009155273153,3,-0.023967230705939757,-1.5109484986188868,113.4800033569336,1.4155837721883964,114.11000061035156,-4.031196728932746,115.72000122070312,-0.023967230705939757
7269,2021-05-07,114.33999633789062,115.83999633789062,114.23999786376952,115.11000061035156,4867500.0,-0.003486155946715419,-2.2989617744218296,-0.7064283114483392,40.62139628477398,48.38545206979493,0.3751841464120105,1.2978471206681093,-4.0534790033970864,-8.133279923667061,21.170382317699676,1.599998474121108,0.7565652066823532,-1.1300029754638672,-4.149761107649994,1.8897551567222592,-2.6398820415569304,0.37987609062919603,2.691525382565473,34.06588109041685,-5.877115832441476,1.5098790660930639,5,-0.16499710083007812,-0.7499961853027344,-7.18499755859375,-10.209999084472656,-2.4499969482421875,4,-0.0263249484278536,1.7804959743948776,114.73999786376952,-1.5109484986188868,113.4800033569336,1.4155837721883964,114.11000061035156,-0.0263249484278536
7270,2021-05-10,114.3000030517578,116.08999633789062,114.20999908447266,114.56999969482422,5759500.0,-0.0003497751216874345,-7.355458352406625,0.35064304539961816,43.878200827237436,46.41244967402516,0.18016081551590446,1.4508167540411705,-3.8941031954338854,-8.000131935382896,20.94200219894009,1.8799972534179688,0.29341044712167275,-1.1944965362549027,-4.165097795524261,1.7761047230144555,-2.679797165889582,0.2908040933797764,2.514657824294119,40.1339610364752,-0.2484135638666487,1.4853006296346776,5,-0.12500381469725141,0.1250000000000142,-6.607503890991197,-10.17000579833983,-2.940002441406236,0,-0.02432201517468502,-2.2989617744218296,114.33999633789062,1.7804959743948776,114.73999786376952,-1.5109484986188868,113.4800033569336,-0.02432201517468502
7271,2021-05-11,113.5500030517578,113.69000244140624,112.16999816894531,113.31999969482422,7775400.0,-0.00656167961483245,4.960776100648024,-0.851874876373917,40.256575289411536,45.54771175030234,0.5839772107253793,2.1694947406834473,-2.99357846956714,-7.174124479355385,19.94881522402785,2.130004882812486,-0.34751033146618227,-1.8539966583252152,-4.949508298507013,1.2415149818565823,-3.401752478416114,-0.30624083823431647,3.0564714136661024,35.20422263829221,-4.202173328686371,1.5477558200908985,5,0.9049949645996236,1.4899978637695455,-5.857503890991197,-9.42000579833983,-2.160003662109361,1,-0.019022488807198035,-7.355458352406625,114.3000030517578,-2.2989617744218296,114.33999633789062,1.7804959743948776,114.73999786376952,-0.019022488807198035
7272,2021-05-12,109.79000091552734,112.38999938964844,109.55999755859376,111.87000274658205,7965300.0,-0.03311318392934426,-1.2283404020136865,-9.043354230935705,34.12739396578189,43.34652537713187,4.397232236798189,5.804143661619705,0.8657220059327813,-3.344677309574749,19.052382177138753,3.990005493164034,-0.7657127681529232,-5.345498657226557,-9.333137858896748,-1.3578594555563654,-7.3393182580616525,-3.351679056391461,6.616614595693662,3.5222572730457062,-36.94922166868583,1.9938196008350968,5,3.359996795654297,4.479999542236328,-1.1775016784667969,-4.920001983642578,-0.09000396728514204,2,0.022042063473587836,4.960776100648024,113.5500030517578,-7.355458352406625,114.3000030517578,-2.2989617744218296,114.33999633789062,0.022042063473587836
7273,2021-05-13,110.48999786376952,111.18000030517578,109.16000366210938,110.16000366210938,7999400.0,0.00637578051193155,1.3625704380880994,-0.1586509188277073,30.75665620479508,40.99756236858529,3.4064420472032992,4.867778323674045,0.30679776424732097,-3.969495766523977,17.96357038315473,2.0199966430664062,-1.2361223293976735,-4.337001419067391,-8.759054770288031,0.0850519321532488,-6.548028094677704,-2.1259747434570784,5.505820570293849,19.19185580539168,-17.773713542546606,2.211026675610318,5,2.460002899169936,3.5800056457519673,-1.8774986267089702,-5.619998931884751,0.48000335693360796,3,0.01873472472482529,-1.2283404020136865,109.79000091552734,4.960776100648024,113.5500030517578,-7.355458352406625,114.3000030517578,0.01873472472482529
7274,2021-05-14,111.1999969482422,111.58999633789062,110.25,111.01000213623048,6836300.0,0.0064259127359933554,1.762897301378887,0.5757519709615766,36.46787646321311,39.38035647131007,2.436949263919601,3.7897439904157295,-0.2080932545763261,-4.60054221831011,16.303089878362968,1.339996337890625,-1.20436542243894,-3.2700023651122905,-7.650561289005523,1.1105565587809423,-5.460281827058907,-1.079722903165674,4.248956304064848,29.437163667750184,-8.128568206400551,2.190279461946617,5,1.4250030517577983,2.8700065612792827,-1.8849983215332173,-6.259998321533217,0.650001525878892,4,0.011241007502741374,1.3625704380880994,110.48999786376952,-1.2283404020136865,109.79000091552734,4.960776100648024,113.5500030517578,0.011241007502741374
7275,2021-05-17,110.9800033569336,111.2699966430664,109.83000183105469,111.22000122070312,4521200.0,-0.0019783596883640175,7.470839036869152,-1.2631811428341966,35.16923445952038,38.03935065468675,2.1387813359197594,3.6768701147184686,0.19848108645172147,-4.29664493150338,14.480433125906384,1.4399948120117188,-1.4839461540673113,-3.1589962005615178,-7.5441654301816214,1.226173029058586,-5.3515808153715625,-0.966411585751473,3.965833928157636,40.17660453115434,2.4742914540984486,2.192584614810051,5,1.6449966430664062,3.0900001525878906,-1.6650047302246094,-6.040004730224609,0.5799942016601705,0,0.00819963962145609,1.762897301378887,111.1999969482422,1.3625704380880994,110.48999786376952,-1.2283404020136865,109.79000091552734,0.00819963962145609
7276,2021-05-18,111.06999969482422,112.20999908447266,111.01000213623048,111.37000274658205,5177300.0,0.0008109239067255469,-4.714296094459901,1.2500238420701868,45.17064500365126,38.47666284290036,1.756976783047918,3.3490353238193222,0.3054385420221024,-4.292899873361463,13.327534268266175,1.2299957275390625,-1.726581687114674,-2.809000015258789,-7.277998059898209,1.6599980293806311,-5.043499037578499,-0.574500992939079,3.412970900428462,59.13308232670859,17.477355730799026,2.2344990223197105,5,1.5550003051757812,3.0000038146972656,-1.3525009155273438,-6.130001068115234,0.9199981689452983,1,0.0026109743074111957,7.470839036869152,110.9800033569336,1.762897301378887,111.1999969482422,1.3625704380880994,110.48999786376952,0.0026109743074111957
7277,2021-05-19,109.66999816894531,109.94000244140624,108.87999725341795,109.5999984741211,5997400.0,-0.012604677498204264,2.4753799011945836,-0.23332994252580147,30.8345945831214,37.47584145350067,2.8605064456425993,4.418764919149027,1.8411847040746068,-2.8007576113495105,12.38000973837835,2.190002441406264,-2.107496237460211,-3.85550155639649,-8.487151722439236,0.7761486096462562,-6.171326639417856,-1.539676473375124,4.387135071655905,23.723738172154196,-16.493468669869063,2.3158250830213705,5,2.8149986267089844,4.260002136230469,1.1949996948242188,-3.9099998474121094,3.3700027465820312,2,0.015683425270542006,-4.714296094459901,111.06999969482422,7.470839036869152,110.9800033569336,1.762897301378887,111.1999969482422,0.015683425270542006
7278,2021-05-20,111.41000366210938,111.69000244140624,109.87000274658205,109.9800033569336,5345500.0,0.015865829508664664,-1.2060581960428947,20.42866485013624,39.40853768919375,37.34107938732509,0.6687975692849761,2.4491258741312834,0.2202891180592701,-4.436770606026499,11.44292939913322,2.0200042724609233,-2.26925550356097,-1.8899963378906222,-6.469643963094427,2.6896512873131826,-4.179820150492532,0.3998274747112873,2.129415979773512,75.9761266524619,35.597098406969934,2.2898238126019024,5,1.0749931335449219,2.5199966430664062,-0.225006103515625,-5.330005645751953,0.829994201660142,3,-0.015348771722989762,2.4753799011945836,109.66999816894531,-4.714296094459901,111.06999969482422,7.470839036869152,110.9800033569336,-0.015348771722989762
7279,2021-05-21,110.91999816894531,112.22000122070312,110.56999969482422,111.62999725341795,5146500.0,-0.004398218086862138,-1.3404342815092176,-0.496502750316103,32.608669211274716,36.08890920777368,0.695833060425386,2.5467463561406305,0.8409958141821932,-3.8817695839700264,10.014173195162666,1.6500015258789062,-2.2792517886559267,-2.04800186157226,-6.276599207321993,2.1805954841774735,-4.162300534447127,0.06629681130260678,2.1534792340910798,61.07779917355954,24.662670815992534,2.1142986728748645,5,0.36500167846678266,3.0100021362304688,1.0075016021728516,-4.0149993896484375,1.3499984741210938,4,0.0004508028541585496,-1.2060581960428947,111.41000366210938,2.4753799011945836,109.66999816894531,-4.714296094459901,111.06999969482422,0.0004508028541585496
7280,2021-05-24,112.5199966430664,113.02999877929688,111.5199966430664,111.8000030517578,5476100.0,0.014424797155911273,-1.3593665250070035,-1.01407678834317,44.234932483384334,36.53094889599288,-1.3222624441422397,0.7156603035224265,-0.6228110717202782,-5.427406405150123,8.812091031052121,2.1100006103515625,-2.3345020099511373,-0.2780033111572209,-4.273878347172186,3.717871724857744,-2.2759408291646963,1.7199342068502546,-3.6399993896484517,87.71079641657586,50.670456495837755,1.9979375180074792,5,-1.5649986267089844,1.410003662109375,0.5200023651123047,-3.8799972534179688,-0.709999084472642,0,-0.005954480882812918,-1.3404342815092176,110.91999816894531,-1.2060581960428947,111.41000366210938,2.4753799011945836,109.66999816894531,-0.005954480882812918
7281,2021-05-25,112.62999725341795,113.1500015258789,112.18000030517578,112.91999816894531,5391800.0,0.000977609435063309,1.5866436091755252,-0.4027826344957785,46.79726146479891,37.93871195143922,-1.761757623179406,0.3461772612090641,-0.6276733635239253,-5.487282718052185,7.527174199136183,0.970001220703125,-2.3969359451896963,0.007997512817368602,-3.66311650306298,3.6791115286977174,-1.8275594951227987,1.843554520757536,-3.6669999694824185,87.82192617898119,46.3858430180945,1.835557007940171,5,-1.614997863769517,0.8000030517578267,0.8675041198730611,-3.174995422363267,0.7800064086914205,1,-0.009500130701563303,-1.3593665250070035,112.5199966430664,-1.3404342815092176,110.91999816894531,-1.2060581960428947,111.41000366210938,-0.009500130701563303
7282,2021-05-26,112.8499984741211,113.87000274658205,112.62999725341795,113.3000030517578,3841600.0,0.0019533092965289267,-1.7865072221507614,1.5517350240718542,42.273098733008595,39.21831667679628,-1.678570554211376,0.17035123179812217,-0.816472468134549,-5.671498327491548,7.940241758648643,1.240005493164091,-2.551185316739094,0.20549888610840128,-3.465402234039601,3.8764000062564037,-1.6299516739655928,2.0409494461823954,-3.719521020507827,74.49989318847621,32.13682905214776,1.835450560073999,5,-1.4749984741210938,0.5800018310546875,0.6475028991699219,-3.3949966430664062,2.1200027465820312,2,-0.007620741001151177,1.5866436091755252,112.62999725341795,-1.3593665250070035,112.5199966430664,-1.3404342815092176,110.91999816894531,-0.007620741001151177
7283,2021-05-27,113.51000213623048,114.08999633789062,112.76000213623048,113.47000122070312,7378400.0,0.005848503952445627,1.2166767333184745,-0.08889001915809688,46.67736451713994,40.3527042383437,-2.0843249838778632,-0.6090902124565218,-1.408592111869055,-6.22956257163878,8.017855894977412,1.329994201660142,-2.5749692407774205,0.9215023040771655,-2.6548195535554413,4.497824161709772,-0.866658624739145,2.709663232893476,-4.095153165039093,83.52287628448173,38.45336023821277,1.7881609288163067,5,-2.025005340576186,-0.08000183105470171,-0.012500762939467336,-4.0550003051757955,2.220001220703111,3,-0.004140615028260353,-1.7865072221507614,112.8499984741211,1.5866436091755252,112.62999725341795,-1.3593665250070035,112.5199966430664,-0.004140615028260353
7284,2021-05-28,113.87999725341795,114.3499984741211,113.0500030517578,114.3499984741211,4239800.0,0.003259581624740049,4.53188104668534,-11.749761586873923,48.36191182395499,41.81855727883644,-2.273238709037784,-1.0826354972805632,-1.6134486358275097,-6.499860752114529,8.139769823626148,1.2999954223632955,-2.1146117419612693,1.3219974517822095,-2.1959725498019935,4.8399674533664125,-0.4369875490098991,3.080982452574318,-4.091136492890627,83.39219375953624,36.1410827010654,1.7589850007921017,5,-2.2649993896484233,-0.4499969482421733,-0.1824970245361186,-4.424995422363267,3.260002136230483,4,-0.014401118977891536,1.2166767333184745,113.51000213623048,-1.7865072221507614,112.8499984741211,1.5866436091755252,112.62999725341795,-0.014401118977891536
7285,2021-06-01,113.33999633789062,114.62000274658205,113.0999984741211,114.55999755859376,4306900.0,-0.00474184166272551,1.268643459843515,2.5957405363287616,49.167300936945324,42.262630160313556,-1.5234777485690358,-0.7695352528252357,-0.869914439221759,-5.874266197405291,7.635803968805711,1.5200042724609517,-1.628572641715479,0.9009967803955021,-2.314642007699831,4.116635568490835,-0.7068226136521645,2.5088161744431687,-3.0950218060039276,47.54077344473045,-1.183204946438451,1.6078193940476637,6,-1.589996337890625,-0.2749977111816406,0.5850048065185547,-3.8849945068359375,2.650001525878892,1,-0.0094406187523981,4.53188104668534,113.87999725341795,1.2166767333184745,113.51000213623048,-1.7865072221507614,112.8499984741211,-0.0094406187523981
7286,2021-06-02,113.0,113.70999908447266,112.75,113.70999908447266,5045000.0,-0.0029997913258883457,1.7042262601949258,0.5819658803812124,67.46464035146707,46.33263524568529,-0.9844451733497976,-0.5448983943689711,-0.3657919432287997,-5.436371850647873,7.742281594552572,0.9599990844726562,-1.3242966962924356,0.6165004730224553,-2.514917661532209,3.7479186075771196,-0.9492085942548698,2.1822095402997803,-2.230022082349862,18.593051519357587,-34.367770229316434,1.5657090672773288,6,-0.7549972534179545,-0.1900024414062642,1.1850013732910156,-3.5449981689453125,4.470001220703125,2,-0.010530995056692305,1.268643459843515,113.33999633789062,4.53188104668534,113.87999725341795,1.2166767333184745,113.51000213623048,-0.010530995056692305
7287,2021-06-03,111.12000274658205,112.23999786376952,110.1500015258789,112.01000213623048,5723900.0,-0.016637143835557144,2.0963118691579314,1.2535218834957715,53.037633459288436,47.84697922014025,1.254823667774133,1.2113338903687492,1.7024237078040443,-3.505458580919324,8.20143565723951,2.8499984741210938,-1.0029005171866743,-1.1454967498779212,-4.280799173120386,1.9898056733645433,-2.7131479614991605,0.42215446174331817,3.5,21.70024509636613,-34.064328355010126,1.5676512116212342,6,1.2649993896484233,1.6899948120116903,3.0799980163574077,-1.665000915527358,7.339996337890611,3,0.02060835906159819,1.7042262601949258,113.0,1.268643459843515,113.33999633789062,4.53188104668534,113.87999725341795,0.02060835906159819
7288,2021-06-04,111.98999786376952,112.06999969482422,111.0500030517578,111.62000274658205,4477500.0,0.007829329514791095,2.849052801289856,-0.4157251358718627,53.751194584501846,50.19614870605437,0.5316627633774971,0.13149398862067585,1.0759015627846367,-4.3018769489177515,8.711469662533904,1.0199966430664205,-0.8908239746194226,-0.13800163269044674,-3.0496013045818273,2.773598039200934,-1.59380146863613,1.3177982032552364,2.540604858398467,41.16321779440534,-17.19086020110163,1.4557998359456896,6,0.3950042724609517,0.8199996948242188,1.417503356933608,-2.5349960327148295,7.560005187988281,4,0.026609549189907433,2.0963118691579314,111.12000274658205,1.7042262601949258,113.0,1.268643459843515,113.33999633789062,0.026609549189907433
7289,2021-06-07,111.33000183105469,112.27999877929688,110.98999786376952,111.9800033569336,4009000.0,-0.0058933480248627435,1.0640140625858538,-1.756784064665262,51.595253776622066,51.013962183080785,1.4035302069500375,0.5843885344807518,1.8999950776903916,-3.5429735408223735,8.789314556889165,1.290000915527358,-0.4431102379287495,-0.6474979400634737,-3.3835564568809247,2.088560576753977,-2.015527198472199,0.7205313183452517,3.1129888671875108,26.39820990899338,-32.84014940772336,1.368029258408728,6,1.0550003051757812,1.4799957275390483,2.0774993896484375,-1.875,8.47000122070311,0,0.03952215443736362,2.849052801289856,111.98999786376952,2.0963118691579314,111.12000274658205,1.7042262601949258,113.0,0.03952215443736362
7290,2021-06-08,111.5199966430664,111.98999786376952,110.86000061035156,111.37999725341795,4669800.0,0.0017065912951303996,1.0925839585187984,-0.21538317076894564,52.03250799811989,51.595656242338684,1.1809583656176414,0.18492511230166997,1.7974820416032458,-3.633069735218484,8.791745469796018,1.1299972534179545,-0.2138755964995056,-0.3185028076171932,-2.831100240233866,2.1940946249994795,-1.5748015239255295,0.9377959086911432,2.83713427172853,38.48303530097553,-19.910709716857873,1.2562987163083328,6,0.8650054931640625,1.2900009155273295,1.6375045776367188,-2.0649948120117188,7.450004577636719,1,0.050394574208691534,1.0640140625858538,111.33000183105469,2.849052801289856,111.98999786376952,2.0963118691579314,111.12000274658205,0.050394574208691534
7291,2021-06-09,111.38999938964844,112.19000244140624,111.33000183105469,111.73999786376952,3669400.0,-0.0011656855929976784,-2.659626966219117,-2.4999999999996447,58.77552736309121,53.42925942345897,1.2477819590583294,0.15262853149957323,2.040077513195257,-3.3858307571148885,9.348010614622842,0.8600006103515483,0.1742703159963952,-0.3404998779296875,-2.7258088511680114,2.0448090953086364,-1.5331543645488495,0.8521546086894745,2.8829889373681823,58.21593721680761,-4.374824021667173,1.192654486619163,6,0.9950027465820312,1.0949974060058594,2.4000015258789062,-1.93499755859375,7.340003967285156,2,0.041296332698863125,1.0925839585187984,111.5199966430664,1.0640140625858538,111.33000183105469,2.849052801289856,111.98999786376952,0.041296332698863125
7292,2021-06-10,112.20999908447266,112.43000030517578,111.44000244140624,111.8000030517578,3833200.0,0.007361519878959832,1.3294109199271502,-1.171422343324339,54.504487862966215,54.29893979521744,0.3659329740347914,-0.5025406649784827,1.307774825605776,-4.09077348784399,8.906467561119758,1.0400009155273438,0.2775278888801296,0.3584999084472713,-1.8514125179104468,2.5684123348049894,-0.7464563047315949,1.4634561216261375,1.9805295065212078,85.9871806709009,24.053153543024116,1.104956213178862,6,0.1750030517578125,0.2749977111816406,1.5800018310546875,-2.7549972534179688,3.1100006103515625,3,0.04687641189864644,-2.659626966219117,111.38999938964844,1.0925839585187984,111.5199966430664,1.0640140625858538,111.33000183105469,0.04687641189864644
7293,2021-06-11,112.55999755859376,112.83000183105469,112.19000244140624,112.27999877929688,3231200.0,0.0031191380177948425,-1.7826577323690267,0.682930460187212,59.38217440112589,55.523413414903104,-0.14862474433260786,-0.726770459619118,1.083586414980573,-4.325864779406672,8.221686874861982,0.6399993896484517,0.3380585292328817,0.6049983978271598,-1.5290205744067578,2.7390173700610774,-0.462011088289799,1.6720078839441186,1.5497204910978013,86.29420786020862,23.250053770242417,1.0670094861169563,6,-0.17499542236329546,-0.07500076293946734,1.6325035095214702,-3.1049957275390767,4.860000610351548,4,0.0524165036766957,1.3294109199271502,112.20999908447266,-2.659626966219117,111.38999938964844,1.0925839585187984,111.5199966430664,0.0524165036766957
7294,2021-06-14,112.4499969482422,113.2300033569336,111.5,112.77999877929688,4222400.0,-0.0009772620179233638,1.812988462969855,-1.1785831062669194,49.51724195990829,55.562295750787875,-0.2936857874127128,-0.546332151038726,1.3171666120984469,-4.147054119300037,7.822304256023789,1.7300033569335938,0.4457883148003816,0.4324977874755973,-1.6815427486341292,2.546538323585324,-0.6245224805792731,1.4895180555304677,1.5805267709731083,67.08837532714674,6.868432219604429,1.0570202680548668,6,-0.5199966430664205,0.034999847412095164,1.5600032806396342,-2.994995117187514,6.8199996948242045,0,0.06313922895688062,-1.7826577323690267,112.55999755859376,1.3294109199271502,112.20999908447266,-2.659626966219117,111.38999938964844,0.06313922895688062
7295,2021-06-15,111.88999938964844,112.5,111.55999755859376,112.45999908447266,3487300.0,-0.004979969531271,1.8923084146154945,1.7272622185232167,45.194802878570414,53.087869364910475,0.04358267787669945,0.089947192712998,1.9439143093475195,-3.5067532491992353,7.2481418209820845,0.9400024414062358,0.4211407315404756,-0.1729995727539091,-2.231460883855405,1.885461738347587,-1.202230228304657,0.8562310827968389,2.062913885700141,29.473532045439033,-26.129072139439028,1.0292306555507504,6,-0.1999969482421875,0.5949974060058594,1.9925003051757812,-2.0999984741210938,10.739997863769517,1,0.07069446514664257,1.812988462969855,112.4499969482422,-1.7826577323690267,112.55999755859376,1.3294109199271502,112.20999908447266,0.07069446514664257
7296,2021-06-16,111.36000061035156,112.56999969482422,110.1999969482422,112.41999816894531,4822000.0,-0.0047367841825719514,2.4852965925792745,1.8596458352852994,40.69910647186394,51.7169219218633,0.3536757735327143,0.6775230387676743,2.4672139090863254,-2.8880198599552784,7.342514620398659,2.370002746582017,0.31693035327877794,-0.7174983978271428,-2.7504352526835163,1.3154384570292308,-1.7339668252553224,0.2989700296010369,2.5168544300076263,38.28386827110199,-14.311680961411817,1.0164684274281848,6,0.3549995422363281,0.3899993896484375,2.940000534057617,-0.4949989318847656,14.610000610351562,2,0.06833693039369626,1.8923084146154945,111.88999938964844,1.812988462969855,112.4499969482422,-1.7826577323690267,112.55999755859376,0.06833693039369626
7297,2021-06-17,111.38999938964844,111.9499969482422,110.70999908447266,111.0,4008500.0,0.0002693855884738916,-1.5566934088406774,-0.36792479990787125,35.63677302035423,49.704208414735795,0.40901608134961975,0.8253031176098915,2.4294368697388364,-2.8208637409674537,6.675040293727988,1.2399978637695455,0.2248111994336739,-0.7734996795654325,-2.5000495364715505,0.9530501773406854,-1.6367746080184844,0.08977524888761934,2.412318580421143,39.27392489972249,-9.020827668764426,0.863274928453056,6,0.3250007629394531,0.3600006103515625,3.3575000762939453,-0.5249977111816406,14.669998168945327,3,0.06589464051983174,2.4852965925792745,111.36000061035156,1.8923084146154945,111.88999938964844,1.812988462969855,112.4499969482422,0.06589464051983174
7298,2021-06-18,109.6999969482422,110.75,109.26000213623048,110.73999786376952,7024400.0,-0.015171940485379731,1.8113029646530174,-2.6666731875268255,25.97693811314865,46.85772889657208,1.9445066389344703,2.5092796480178663,4.096698441554864,-1.0623466994378248,7.007305782485385,2.1299972534179545,-0.11489808322316719,-2.3780017852783004,-4.404900357935958,-0.35110321262064303,-3.391451071607122,-1.3645524989494788,4.029274692943559,11.082989338068593,-31.4183883041348,1.013449286328827,6,1.5450057983398295,2.0500030517577983,4.0100021362304545,1.1650047302245952,16.330001831054673,4,0.051230655450552165,-1.5566934088406774,111.38999938964844,2.4852965925792745,111.36000061035156,1.8923084146154945,111.88999938964844,0.051230655450552165
7299,2021-06-21,110.97000122070312,111.37000274658205,109.68000030517578,110.0,5628500.0,0.011577067527724028,-1.0993811189142746,-0.9326926603822284,37.433717959297866,45.235641114480735,0.6907005411429736,1.3103983583980892,2.8137287033634095,-2.1468598357205337,7.432165907011442,1.6900024414062642,-0.1365089025497639,-1.1104976654052763,-3.1314967840717998,0.9105014532612472,-2.120997224738531,-0.09999810607202164,2.5804996402844296,51.66164186535356,9.39298044555094,1.01049955933326,6,0.27500152587890625,0.779998779296875,2.5400009155273438,-0.10499954223632812,11.44000244140625,0,0.05812378910777949,1.8113029646530174,109.6999969482422,-1.5566934088406774,111.38999938964844,2.4852965925792745,111.36000061035156,0.05812378910777949
7300,2021-06-22,111.8499984741211,112.26000213623048,110.5999984741211,111.06999969482422,3583500.0,0.00793004635250738,1.0749966621526064,0.8041214409312569,44.232677907995544,43.61976895280345,-0.1537294738236028,0.398040640410926,1.9104145076192651,-2.8388364513625106,8.015066468389373,1.6600036621093892,-0.21398392829203772,-0.19700050354003906,-2.2095194861547895,1.8155184790747114,-1.2032599948474143,0.8092589877673362,1.5288824378761774,78.24768121554084,31.621670499525564,1.0062594913073717,6,-0.6049957275390625,-0.09999847412109375,1.4975032806396484,-0.9849967956542969,10.52999877929686,1,0.06633883120402628,-1.0993811189142746,110.97000122070312,1.8113029646530174,109.6999969482422,-1.5566934088406774,111.38999938964844,0.06633883120402628
7301,2021-06-23,111.55999755859376,111.97000122070312,111.13999938964844,111.27999877929688,3552100.0,-0.002592766378932243,-1.9643051771117166,0.35897335576511075,52.62527301546551,43.41096730308115,0.1820680122445708,0.6363981884815217,2.1232790239190535,-2.3391963739512818,8.680676091747136,0.8300018310546875,-0.22353397156746269,-0.4335014343261605,-2.4376362936591107,1.5706334250067897,-1.4355688639926427,0.5685659953403217,1.6541282023728314,76.66651407877603,25.77686421105261,1.0020674296664764,6,-0.31499481201173296,0.1900024414062358,1.787504196166978,-0.6949958801269673,9.870002746582017,2,0.09922911381393651,1.0749966621526064,111.8499984741211,-1.0993811189142746,110.97000122070312,1.8113029646530174,109.6999969482422,0.09922911381393651
7302,2021-06-24,111.98999786376952,112.91000366210938,111.77999877929688,111.77999877929688,3840000.0,0.0038544309303154556,-9.761998183469574,0.7499999999999112,50.0,42.36850348073383,-0.31561120630338735,0.14615896011345342,1.6259960610143338,-2.58319070972685,9.115224974896343,1.3500061035156108,-0.24185347745050478,0.039498901367167605,-1.9237467669605763,2.0027445696949115,-0.9421239327967044,1.0211217355310396,1.0659629522076273,74.79437222650674,21.737738283860644,0.9816228341638732,6,-0.7449951171874858,-0.23999786376951704,1.3575038909912251,-1.1249961853027202,8.380004882812528,3,0.12483260669349794,-1.9643051771117166,111.55999755859376,1.0749966621526064,111.8499984741211,-1.0993811189142746,110.97000122070312,0.12483260669349794
7303,2021-06-25,113.04000091552734,113.22000122070312,112.22000122070312,112.75,12171200.0,0.009375864557432223,2.076915853844619,1.3809627611263424,60.26410729152646,43.5625996286914,-1.442007907992874,-0.9917060847386381,0.4711673744283047,-3.4882128479282386,9.410464798525235,1.230003356933608,-0.3016384899804052,1.113002014160159,-0.7816999444489312,3.0077039727692494,0.16565103485561394,2.0603529934647042,-3.779998779296861,94.91524693154021,36.89666395422084,0.9473509793045476,6,-1.7999992370605469,-1.0999984741210795,0.1674976348876953,-1.5200004577636719,6.089996337890611,4,0.11518043646156739,-9.761998183469574,111.98999786376952,-1.9643051771117166,111.55999755859376,1.0749966621526064,111.8499984741211,0.11518043646156739
7304,2021-06-28,112.23999786376952,113.0500030517578,111.4499969482422,112.93000030517578,4546600.0,-0.007077167774933502,2.440843984314799,-2.379311252006047,54.02685136509793,44.54393834941668,-0.7542425302277849,-0.3382073963700378,1.1007279371626026,-2.536349604803675,9.762259684329253,1.6000061035155966,-0.38636352243008787,0.3949989318847571,-1.2721000023969964,2.0620978661665106,-0.43855053525612675,1.228548399025641,-2.900795745849578,62.59533093192029,2.0186510489539415,0.8335494671408785,6,-0.9999961853027202,-0.29999542236325283,0.967500686645522,-0.7199974060058452,6.010002136230483,0,0.12286173537053058,2.076915853844619,113.04000091552734,-9.761998183469574,111.98999786376952,-1.9643051771117166,111.55999755859376,0.12286173537053058
7305,2021-06-29,112.2699966430664,112.69000244140624,111.52999877929688,112.06999969482422,3789500.0,0.0002672735198490095,1.2307579447754085,-0.2898496240601444,54.9773577968666,46.13041071886142,-0.809832679112958,-0.4769304830244039,0.9209770951250391,-2.45460601014733,10.011162112935871,1.1600036621093608,-0.5569400625448111,0.4784976959228544,-1.049462789405652,2.006458181251361,-0.28548254674139173,1.2424779385871005,-2.853178543090806,54.326743205076475,-6.278040706545674,0.7639802426642499,6,-1.0299949645996094,-0.32999420166014204,0.33750343322753906,-0.7499961853027344,6.760002136230469,1,0.09031804865266468,2.440843984314799,112.23999786376952,2.076915853844619,113.04000091552734,-9.761998183469574,111.98999786376952,0.09031804865266468
7306,2021-06-30,111.80999755859376,112.58999633789062,111.2699966430664,112.33999633789062,6759100.0,-0.004097257488437367,1.563109241207668,-2.6500343327991964,47.64150137068144,47.46426942445334,-0.3121104870676561,-0.11663440436869621,1.2656678182665217,-1.9297517590246116,10.508897597487065,1.3199996948242188,-0.634528246321409,0.07799873352051634,-1.3405782054379785,1.4965756724790111,-0.6312897359587311,0.7872872029997637,-2.317115796203609,27.692289634612276,-28.474841412768402,0.7092884694792464,6,-0.5699958801269673,0.1300048828125,0.6325016021728374,-0.28999710083009234,7.240005493164034,2,0.09453537184172656,1.2307579447754085,112.2699966430664,2.440843984314799,112.23999786376952,2.076915853844619,113.04000091552734,0.09453537184172656
7307,2021-07-01,113.41000366210938,113.48999786376952,111.80999755859376,111.9499969482422,4810600.0,0.014310045062626342,1.074080702283175,-2.7547359935510345,54.367960656519195,50.61882748482784,-1.7829410339249279,-1.6193055462809696,-0.448583706757276,-3.451427523781888,10.280044653565614,1.6800003051757528,-0.5925047409563291,1.56350479125976,-0.00846469747321521,3.135474279992735,0.7775200468932724,2.3494895356262475,-3.842579510552966,96.39665956423184,42.221137575503136,0.785984744366489,7,-1.8250045776367188,-1.4700012207031108,-1.1875038146972656,-1.8900032043457031,4.529998779296861,3,0.07071683611757007,1.563109241207668,111.80999755859376,1.2307579447754085,112.2699966430664,2.440843984314799,112.23999786376952,0.07071683611757007
7308,2021-07-02,114.97000122070312,115.3000030517578,113.70999908447266,113.97000122070312,4722000.0,0.013755378786879824,-1.092104602720455,0.6849283571794429,61.270136332679556,53.267318415203576,-2.812542523900987,-3.103731718415446,-2.0806197865748004,-4.92258950828014,10.276474152217544,1.8899993896484233,-0.41637445994810207,2.9745021820068303,0.8704048099671695,5.078599554046491,1.9224534959869999,4.026550868026661,-5.245674120658194,91.8113819783768,37.64707691989954,1.0520486860198288,7,-2.020000457763672,-2.6899986267089844,-2.5675010681152344,-3.450000762939453,1.4199981689453125,4,0.04696878723618303,1.074080702283175,113.41000366210938,1.563109241207668,111.80999755859376,1.2307579447754085,112.2699966430664,0.04696878723618303
7309,2021-07-06,115.7300033569336,115.8499984741211,114.31999969482422,115.08000183105469,5294700.0,0.0066104386201712995,2.43823133567075,0.6500015258789062,66.87170362583568,55.78276571718582,-3.1584792522023264,-3.707268856911284,-2.95818460198403,-5.582846341086238,10.486122754621121,1.529998779296875,-0.16537976545149036,3.5145042419433565,0.8562516455131686,6.1727568383735445,2.1853779437282554,4.843630540158458,-5.671135699785893,97.3800203228332,38.436318775383,1.3291262982150973,7,-2.235004425048828,-3.1750030517578125,-3.2725048065185547,-4.210002899169922,0.7699966430664062,1,0.029378672754360124,-1.092104602720455,114.97000122070312,1.074080702283175,113.41000366210938,1.563109241207668,111.80999755859376,0.029378672754360124
7310,2021-07-07,117.13999938964844,117.7699966430664,115.6500015258789,115.87999725341795,5382300.0,0.012183495997715843,-1.4651197863761571,1.93846027442283,73.57257004600046,58.110243165023036,-4.17859992362591,-4.9272639070108255,-4.418912753633521,-6.883725672614474,10.959274831731946,2.1199951171875,0.4112795175917512,4.643500137329099,1.2175092214776413,8.069491053180556,2.93050467940337,6.356495595254827,-6.617841267142865,90.30773456280048,27.563041165442677,1.7129954579257303,7,-2.6200027465820312,-3.625,-4.617500305175781,-5.619998931884766,-1.3899993896484375,2,0.009475846133986332,2.43823133567075,115.7300033569336,-1.092104602720455,114.97000122070312,1.074080702283175,113.41000366210938,0.009475846133986332
7311,2021-07-08,115.98999786376952,116.76000213623048,115.23999786376952,115.4499969482422,4486100.0,-0.009817325694646883,-2.166678587606956,0.4285714285714012,67.18981379847128,60.02022247596429,-2.6084221434106496,-3.5995216176971923,-3.3414672813608917,-5.621245309716144,11.474397807308906,1.9000015258789205,0.7972756713656253,3.263498687744132,-0.45487409282668523,6.981871468314949,1.4043122974587163,5.122685078029548,-4.7430558892078665,70.1342440817776,4.238043567207839,1.8591863902854098,7,-1.4700012207031108,-2.4749984741210795,-3.582498550415025,-4.469997406005845,0.7700042724609659,3,0.026209164337582358,-1.4651197863761571,117.13999938964844,2.43823133567075,115.7300033569336,-1.092104602720455,114.97000122070312,0.026209164337582358
7312,2021-07-09,117.47000122070312,117.73999786376952,116.0,116.05999755859376,3533600.0,0.012759749842153445,-1.2745088261693243,2.6111134658586286,79.49884719213077,62.15741579825366,-3.60884849773322,-4.91736991847776,-4.757432668114532,-6.99259382699185,12.305974343272725,1.75,1.1113759549132425,4.480501937866208,0.21249205225988987,8.748511823472526,2.346496995063049,6.614506880669367,-5.570753779290996,92.61094574482479,18.964099927806387,2.1340049428031564,7,-2.9500045776367188,-3.9550018310546875,-4.942501068115234,-5.950000762939453,0.06999969482421875,4,0.013450258062789766,-2.166678587606956,115.98999786376952,-1.4651197863761571,117.13999938964844,2.43823133567075,115.7300033569336,0.013450258062789766
7313,2021-07-12,118.45999908447266,118.77999877929688,117.38999938964844,117.75,5683400.0,0.008427665391009143,1.0592606825772688,0.5035441421552764,79.05350576110716,64.93815517558801,-4.189765886777323,-5.736820852631311,-5.742458802125881,-7.839773166732655,13.563873716068207,1.3899993896484375,1.4075362983355149,5.175499725341794,0.2652106295422385,10.08578882114135,2.7203551774420163,7.630644273241572,-5.973676722895107,92.82511747730425,15.719936033563243,2.4551445478997755,7,-3.4350013732910156,-4.439998626708984,-5.862499237060547,-6.939998626708984,-1.8899993896484375,0,-0.004389639094084519,-1.2745088261693243,117.47000122070312,-2.166678587606956,115.98999786376952,-1.4651197863761571,117.13999938964844,-0.004389639094084519
7314,2021-07-13,119.5500030517578,119.98999786376952,118.4499969482422,118.54000091552734,5529300.0,0.009201451761854829,-1.5882149291241798,1.422540054372918,79.3892996397881,67.65059315813485,-4.619599450428751,-6.60634815212822,-6.810209302745378,-8.787632937562392,14.66904036599418,1.5400009155273153,1.7648357968457873,5.910503387451158,0.28038516516052425,11.540621609741791,3.095444276305841,8.725562498596474,-6.308439520053923,90.73695132606908,13.20720415561182,2.815059111145315,7,-3.9200057983398295,-4.925003051757798,-6.952503204345689,-8.030002593994126,-3.870002746582017,1,-0.026432484997438888,1.0592606825772688,118.45999908447266,-1.2745088261693243,117.47000122070312,-2.166678587606956,115.98999786376952,-0.026432484997438888
7315,2021-07-14,119.8000030517578,120.83000183105469,119.68000030517578,119.94000244140624,5701800.0,0.0020911751871035555,-5.052561837456283,-0.13861296390020061,81.54669757366787,71.41783718068889,-4.122684061738653,-6.570225042256297,-7.074244747134188,-8.867044513754323,15.930560047402045,1.2799987792968892,1.9807770896478871,5.765003204345689,-0.4305680672990775,11.960574475990455,2.667217568523313,8.862788840168065,-5.613658713564732,81.57427462798177,3.7727696774128248,3.097785635822382,7,-3.4800033569335795,-4.75500106811522,-7.202503204345689,-8.280002593994126,-5.4800033569335795,2,-0.027545934621821977,-1.5882149291241798,119.5500030517578,1.0592606825772688,118.45999908447266,-1.2745088261693243,117.47000122070312,-0.027545934621821977
7316,2021-07-15,118.97000122070312,119.58000183105469,118.18000030517578,119.29000091552734,6467500.0,-0.006928228797257074,2.111109227313186,2.285722070844687,75.92866240305268,73.8134707080815,-2.425269994184788,-5.41868806572225,-6.216309362074554,-7.844639996833067,16.192369242374554,1.620002746582017,2.3357749624769326,4.554501342773435,-1.879491495209507,10.988494180756376,1.3375049237819638,7.7714977617649055,-3.720671683652199,61.49068519203005,-16.001705493946552,3.2169964189914677,7,-1.7000007629394531,-3.924999237060547,-6.372501373291016,-7.450000762939453,-4.3400039672851705,3,-0.027065656784601155,-5.052561837456283,119.8000030517578,-1.5882149291241798,119.5500030517578,1.0592606825772688,118.45999908447266,-0.027065656784601155
7317,2021-07-16,118.7300033569336,120.4800033569336,118.5,119.68000030517578,5024800.0,-0.002017297312826849,-1.8085081055342727,2.968743294471068,72.49011194997533,75.06013466555879,-1.510069450275381,-4.849222876993167,-5.930281009325199,-7.404656250398503,16.58154809016536,1.9800033569335938,2.718042135672505,3.9475032806396513,-2.5962725067629435,10.491279068042246,0.6756153869383468,7.219391174340956,-2.587766252842073,38.95357605436383,-34.83398158076243,3.2718878937012983,7,-1.1550025939941406,-3.6850013732910156,-6.295003890991211,-5.945003509521484,-3.5800018310546875,4,-0.01659227798369356,2.111109227313186,118.97000122070312,-5.052561837456283,119.8000030517578,-1.5882149291241798,119.5500030517578,-0.01659227798369356
7318,2021-07-19,115.31999969482422,117.5500030517578,114.33000183105469,117.54000091552734,7731300.0,-0.02872065666382584,1.8749940395501632,2.3368508970590596,60.091742660587215,74.30680566942009,2.1845291463466197,-1.0504520736960217,-2.5535419532471053,-3.860526444330091,15.521597363701531,4.400001525878906,3.1791360932465267,0.2564994812011747,-5.835386470658648,6.348385433060997,-2.7894434947287294,3.302442457131079,5.510002136230469,15.230736365685097,-57.49515797406563,3.04594297592991,7,2.2600021362304688,-0.2749977111816406,-2.885000228881836,-2.5349998474121094,-0.23999786376953125,0,0.01925079107334371,-1.8085081055342727,118.7300033569336,2.111109227313186,118.97000122070312,-5.052561837456283,119.8000030517578,0.01925079107334371
7319,2021-07-20,117.41999816894531,118.06999969482422,115.33000183105469,115.62999725341795,5117800.0,0.01821018452721468,-1.292893146609377,-0.806306275345391,64.85862295006912,73.33858932542772,0.3905358074232623,-2.785258533940535,-4.650193494140609,-5.798295668716349,14.91790073620724,2.75,3.537564790925927,2.0339981079101506,-3.823859039662608,7.891855255482909,-0.8949304658762287,4.96292668169653,3.2800036621093795,47.53840519831731,-26.378247615746787,2.9289285737863757,7,0.160003662109375,-2.3749961853027344,-4.98499870300293,-3.829998016357422,-1.8499984741210938,1,-0.007238958332277501,1.8749940395501632,115.31999969482422,-1.8085081055342727,118.7300033569336,2.111109227313186,118.97000122070312,-0.007238958332277501
7320,2021-07-21,119.2699966430664,119.6500015258789,117.4800033569336,117.54000091552734,4377500.0,0.015755395187958543,-1.345955576083998,0.9664775657555364,69.92520181002406,73.64252132671136,-1.2578219084422244,-4.2697811621218875,-6.473989584216412,-7.546470418033351,15.091486343168567,2.2300033569335938,3.7554060833294187,3.5129966735839844,-2.3417923297914456,9.367785676959414,0.5856021718962694,6.440391175271699,1.3026051879882914,80.32509896500775,0.5381852603411659,2.9273945016877163,7,-1.6899948120117188,-4.224994659423828,-7.062498092651367,-5.679996490478516,-4.9499969482421875,2,-0.030099743765686804,-1.292893146609377,117.41999816894531,1.8749940395501632,115.31999969482422,-1.8085081055342727,118.7300033569336,-0.030099743765686804
7321,2021-07-22,122.62999725341795,122.91999816894531,119.06999969482422,119.33999633789062,7172300.0,0.0281713817801712,-1.010446111094511,1.9017393298464333,72.5097462891458,72.86595455971303,-3.9972393843864467,-7.123129013856541,-9.74402563264816,-10.765553500209549,15.638156333527132,3.8499984741210938,3.947471168094623,6.319497299194325,0.056504058737658625,12.58249053965099,3.1880006789659916,9.450993919422658,-8.299995422363267,96.62396927635278,18.155764301640616,3.131496620228334,7,-4.0049972534179545,-6.539997100830064,-10.542497634887681,-9.039997100830064,-7.509994506835909,3,-0.06776480261530882,-1.345955576083998,119.2699966430664,-1.292893146609377,117.41999816894531,1.8749940395501632,115.31999969482422,-0.06776480261530882
7322,2021-07-23,125.97000122070312,126.31999969482422,123.91999816894531,124.5500030517578,7934200.0,0.027236435147127702,1.2641575977428456,0.43161026559098264,74.70798556653543,72.38311898253839,-6.710389437529912,-9.868024187990912,-12.832184373521102,-13.949056423106072,17.121950595863755,3.690002441406264,4.025978635798523,8.960501098632818,1.688545562348807,16.23245663491683,5.3245233304908055,12.59647886677483,-11.468199462890624,97.08091295680134,19.46193617541074,3.6359777681420073,7,-5.645000457763672,-8.180000305175781,-14.23750114440918,-12.040000915527344,-10.360000610351562,4,-0.09002146429622682,-1.010446111094511,122.62999725341795,-1.345955576083998,119.2699966430664,-1.292893146609377,117.41999816894531,-0.09002146429622682
7323,2021-07-26,126.05999755859376,126.0999984741211,124.25,125.73999786376952,4827500.0,0.0007144267446101971,8.24995708481947,0.22535218834959492,73.92309472780313,71.77576288120673,-6.268112647127637,-9.415309752539628,-12.686663663073489,-13.864791825252084,18.880699892882618,1.8499984741210938,4.304975563825948,8.399497604370126,0.33573961214555936,16.463255596594692,4.3676186082578425,12.431376600482409,-11.085467883300794,97.63419302302508,21.584789898804715,4.03187899611228,7,-5.734996795654311,-8.26999664306642,-14.327497482299819,-12.129997253417983,-8.569999694824247,0,-0.08654605936862558,1.2641575977428456,125.97000122070312,-1.010446111094511,122.62999725341795,-1.345955576083998,119.2699966430664,-0.08654605936862558
7324,2021-07-27,126.02999877929688,126.16000366210938,124.80999755859376,126.08000183105469,6110900.0,-0.0002379722344746371,11.85678994405276,-0.15625968576399918,71.99405352881084,70.71435798733374,-5.835976998030844,-8.747728385671564,-12.439529466997158,-13.637701083173852,20.29386492244641,1.3500061035156108,4.315958517507241,7.679998779296881,-0.780726310375556,16.140723868969317,3.4496362344606553,11.910361324133106,-10.601650303222655,96.71944529790899,21.545262932382585,4.230362544836218,7,-5.704998016357422,-8.029998779296875,-14.53249740600586,-12.099998474121094,-8.580001831054673,1,-0.08688405184719372,8.24995708481947,126.05999755859376,1.2641575977428456,125.97000122070312,-1.010446111094511,122.62999725341795,-0.08688405184719372
7325,2021-07-28,122.41000366210938,123.33000183105469,121.38999938964844,122.55999755859376,11747000.0,-0.02872328137943425,1.2958575607642024,2.999694842844349,64.15345174593043,69.40600124765348,-2.0191544901831406,-4.563070009880505,-8.6328945946089,-9.844612958801648,21.234254356143555,4.6399993896484375,4.204540339305282,3.5530033111572266,-4.5826825979202255,11.688689220234679,-0.5148396433815066,7.62084626569596,-6.5459891372851615,46.069020238415945,-28.51404097628344,4.067842954538727,7,-2.085002899169922,-3.9500045776367188,-10.91250228881836,-8.480003356933594,-5.0400009155273295,2,-0.0558778185005675,11.85678994405276,126.02999877929688,8.24995708481947,126.05999755859376,1.2641575977428456,125.97000122070312,-0.0558778185005675
7326,2021-07-29,122.37999725341795,123.47000122070312,122.13999938964844,122.93000030517578,6618400.0,-0.0002451303634811719,-1.5825308879736897,3.6668362156660748,61.56381360418215,68.19196809812091,-1.625511732876049,-3.900567827549935,-8.415650295207328,-9.637216368286218,22.085293306058592,1.3300018310546875,4.005394455286506,2.9944969177245895,-4.566686418999268,10.555680254448447,-0.7860947506373321,6.775088586086511,-6.097743321793743,20.081091328334477,-50.0643448076824,3.780591668361928,7,-2.0549964904785014,-3.6499977111816264,-10.882495880126939,-8.449996948242173,-5.189994812011719,3,-0.06586041624027428,1.2958575607642024,122.41000366210938,11.85678994405276,126.02999877929688,8.24995708481947,126.05999755859376,-0.06586041624027428
7327,2021-07-30,121.43000030517578,122.9800033569336,121.0999984741211,122.19000244140624,5712300.0,-0.0077626815620446266,-1.6478833889417213,1.3818143986682696,57.0080247251402,67.84933277196014,-0.2818866248729819,-2.4442436487711063,-7.240460925365568,-8.53782265824475,23.456663806724613,1.8800048828125,3.730874106492223,1.6435001373290987,-5.417467385704256,8.704467660362454,-1.8869836241875788,5.173983898845776,-4.746236543023571,6.521768630555242,-58.245120560955954,3.5304837615166758,7,-0.6049995422363281,-2.6350021362304688,-9.932498931884766,-7.5,-5.6399993896484375,4,-0.05196407430400696,-1.5825308879736897,122.37999725341795,1.2958575607642024,122.41000366210938,11.85678994405276,126.02999877929688,-0.05196407430400696
7328,2021-08-02,120.37000274658205,122.9800033569336,120.06999969482422,122.02999877929688,5996800.0,-0.008729288939551716,-1.5752220455535189,2.184199166792172,51.937617789616944,66.4136655319099,1.7542667637053029,-1.0107715268385533,-6.019039389308958,-7.352714991220765,24.076472157163554,2.910003662109375,3.5719362514441,0.3135025024414233,-6.375149451174636,7.002154456057482,-3.0308234743666134,3.65782847924946,-3.3007895471229602,4.926155276243016,-54.219438262756974,3.344325976808033,8,1.5299987792968608,-1.575004577636733,-8.87250137329103,-6.440002441406264,-2.3300018310547017,0,-0.03954475390560419,-1.6478833889417213,121.43000030517578,-1.5825308879736897,122.37999725341795,1.2958575607642024,122.41000366210938,-0.03954475390560419
7329,2021-08-03,119.12999725341795,120.75,117.5199966430664,120.56999969482422,6030500.0,-0.010301615559274446,2.5888865341414826,0.8674734234462126,48.487571665498436,64.0317066269626,3.645732073445231,0.523872431818674,-4.612893919696688,-5.986194944751787,24.300083993513784,3.2300033569335938,3.4876920690249733,-1.096502685546895,-7.48839958043871,5.29539420934492,-4.2924511329928094,2.0994457618990197,-1.6907525941442572,27.05881296970404,-28.04142818369004,3.1959484474459106,8,2.790000915527358,-0.33499908447264204,-7.539995193481431,-5.199996948242173,-0.3399963378906108,1,-0.013766468794251474,-1.5752220455535189,120.37000274658205,-1.6478833889417213,121.43000030517578,-1.5825308879736897,122.37999725341795,-0.013766468794251474
7330,2021-08-04,118.25,119.20999908447266,117.56999969482422,119.12999725341795,6675500.0,-0.00738686538828659,2.1538422037193268,0.6111081676768374,48.378375406127844,61.350443195516156,4.878895020441519,1.5718832101935334,-3.625137512956883,-4.991339747159529,23.641850308201303,1.6399993896484375,3.827819348048706,-2.0319999694824276,-8.329637026697753,4.265637087732898,-5.18081849809009,1.1168185591252353,8.069999694824219,12.268954542948329,-40.28701417937054,3.1488185286076598,8,3.6699981689453125,0.5449981689453125,-6.659997940063477,-4.319999694824219,1.089996337890625,2,-0.006765353503237148,2.5888865341414826,119.12999725341795,-1.5752220455535189,120.37000274658205,-1.6478833889417213,121.43000030517578,-0.006765353503237148
7331,2021-08-05,119.02999877929688,119.08999633789062,118.11000061035156,118.72000122070312,4281900.0,0.0065961841801003285,3.5581973030518097,-0.3522710524262474,50.65962060366164,58.678402644085736,3.9499088938441957,1.0870444216300825,-4.289637915659938,-5.668183122351266,23.232037776751604,0.9799957275390625,3.94071093351468,-1.404001235961914,-7.405233548402194,4.597231076478366,-4.404617392182047,1.5966149202582187,7.115000915527347,27.655682774077977,-25.521215338410183,3.00061615622014,8,2.8100013732910156,-0.2350006103515625,-7.439996719360352,-5.099998474121094,0.15000152587890625,3,-0.013946030830368716,2.1538422037193268,118.25,2.5888865341414826,119.12999725341795,-1.5752220455535189,120.37000274658205,-0.013946030830368716
7332,2021-08-06,119.0500030517578,119.20999908447266,118.08000183105469,119.13999938964844,6832600.0,0.00016806076338804488,8.826245604723677,-0.2903130537507842,59.63825232834547,57.091197933034884,3.1794248680877644,1.255868122727918,-4.1986224158033565,-5.622828172847491,22.36255820099093,1.1299972534179688,3.7916400925393674,-1.4629970550537195,-7.340260784195621,4.414266674088182,-4.40162891962467,1.4756348095172314,6.923496643066429,28.022060940062953,-28.717370721481974,2.938631864570951,8,2.7899971008300923,0.014995574951186086,-7.460000991821275,-5.120002746582017,-0.1900024414062358,4,-0.015623692252598409,3.5581973030518097,119.02999877929688,2.1538422037193268,118.25,2.5888865341414826,119.12999725341795,-0.015623692252598409
7333,2021-08-09,117.94000244140624,119.0199966430664,117.75,118.98999786376952,4557900.0,-0.009323818411571039,1.2882967097168272,11.667090539163977,51.41613359252215,54.80476238455836,3.3709681215145793,2.450555715672934,-3.0094884959841437,-4.43920835317914,21.08136097482537,1.3000030517577983,3.242581200431715,-2.5469978332519645,-8.466947538532267,3.372951872028338,-5.506972685892109,0.41297701938817966,7.865427253417991,13.00326197612879,-43.04526341235945,2.9599748526401513,8,2.55499649047853,2.0749969482422017,-6.177501678466783,-4.5100021362304545,-3.3000030517577983,0,-0.018229620835789273,8.826245604723677,119.0500030517578,3.5581973030518097,119.02999877929688,2.1538422037193268,118.25,-0.018229620835789273
7334,2021-08-10,116.38999938964844,118.5,115.9800033569336,118.38999938964844,9839700.0,-0.013142301336883988,1.2702659976630697,1.904770208900999,42.02658796761184,52.34622196474518,3.8104420499723233,3.954426338279603,-1.4086596216204015,-2.778505243583524,19.529013321746806,2.5199966430664062,2.238561850736687,-3.939000701904291,-10.126862210506602,2.248860806698019,-7.032931456205446,-0.845069947603136,9.250721705175792,12.693392415946636,-38.620206405830615,3.0939307543011556,8,3.335002899169922,3.9300003051757812,-3.7749977111816406,-2.9599990844726562,-1.720001220703125,1,0.014176488826630695,1.2882967097168272,117.94000244140624,8.826245604723677,119.0500030517578,3.5581973030518097,119.02999877929688,0.014176488826630695
7335,2021-08-11,116.5,117.29000091552734,115.9000015258789,116.33999633789062,6472300.0,0.0009451036251260092,-1.673093005854131,-0.0800018310546875,29.304540492701136,48.76185828569174,3.099936909150685,3.778233630765911,-1.4480997673951919,-2.7556042463700123,17.625950370885736,1.3899993896484375,1.187897053794316,-3.6639999389648494,-10.082929929509973,2.754930051580274,-6.873464934237404,-0.45453494369229475,8.754292385308602,18.126855488558206,-26.321136648831214,3.20946499527256,8,2.94000244140625,3.825000762939453,-3.4750003814697266,-3.0699996948242188,-3.089996337890625,2,0.019656660219118827,1.2702659976630697,116.38999938964844,1.2882967097168272,117.94000244140624,8.826245604723677,119.0500030517578,0.019656660219118827
7336,2021-08-12,115.75,116.77999877929688,115.51000213623048,116.41000366210938,4358300.0,-0.006437768240343367,-1.2280654789790297,-4.124928476063323,8.183305238184431,43.336889453807764,3.140864853033463,4.505636711637848,-0.6238387893038606,-1.8953542553771001,16.71672165612727,1.269996643066392,0.12013419356790678,-4.252999877929682,-10.953384591010632,2.4473848351512686,-7.603192234470157,-0.9028075213892066,8.943034933742823,6.486434100534523,-30.010717879744846,3.350192356540475,8,3.4950027465820312,4.575000762939453,-1.7325019836425781,-2.3199996948242188,-3.9300003051757812,3,0.031015087152402865,-1.673093005854131,116.5,1.2702659976630697,116.38999938964844,1.2882967097168272,117.94000244140624,0.031015087152402865
7337,2021-08-13,116.76000213623048,116.83000183105469,115.4000015258789,115.94000244140624,4361700.0,0.00872572039939934,1.9791701436075944,-1.2424168862995761,14.611908468216967,39.18958841809666,1.56314003659665,3.5210034275050077,-1.4857053307559767,-2.7670373763401557,15.448500894324773,1.4300003051757812,-0.5733919970811883,-3.1444976806640454,-9.980231294092533,3.6912359327644424,-6.562364487378289,0.2733691260501985,7.198390173711346,37.56912830888591,8.441658823324708,3.417866806714244,8,1.3149986267089702,3.56499862670897,-2.742504119873061,-3.4350051879882955,-4.540000915527358,4,0.0207262600605449,-1.2280654789790297,115.75,-1.673093005854131,116.5,1.2702659976630697,116.38999938964844,0.0207262600605449
7338,2021-08-16,117.54000091552734,117.7300033569336,116.41000366210938,116.69000244140624,5976000.0,0.006680359412693404,1.1463351093853702,1.0365838908065577,19.438468057899826,35.961910239474584,0.37938562970930434,3.0734252708067515,-2.133497460193027,-3.3823393126840813,16.21808411335191,1.3199996948242188,-1.2061549554409936,-2.475498962402341,-9.065463423206594,4.114465498401913,-5.770481192804468,0.8194832679997859,5.562552316008194,69.03227235475225,46.45311817889042,3.2949822304021246,8,-0.2350006103515625,2.7849998474121094,-3.522502899169922,-4.215003967285156,-4.470001220703125,0,0.011230216815915073,1.9791701436075944,116.76000213623048,-1.2280654789790297,115.75,-1.673093005854131,116.5,0.011230216815915073
7339,2021-08-17,116.56999969482422,116.94000244140624,115.55999755859376,116.62000274658205,4719800.0,-0.008252520105051175,3.0000000000000826,-0.05882722531888012,24.02136499483109,33.255575749330504,1.0594780823798118,4.191375689162513,-1.0185583738097108,-2.289611494031618,16.937297296718715,1.9800033569335795,-1.7204279495406638,-3.4030002593994197,-10.073910677732812,3.2679101589339723,-6.738455468566116,-0.06754505023272372,5.762298366145657,50.21447422707418,29.34230181012941,3.335455209166698,8,0.7350006103515625,3.7550010681152344,-2.0475006103515625,-2.740001678466797,-2.4300003051757812,1,-0.016556578109534592,1.1463351093853702,117.54000091552734,1.9791701436075944,116.76000213623048,-1.2280654789790297,115.75,-0.016556578109534592
7340,2021-08-18,115.68000030517578,116.73999786376952,115.5999984741211,116.27999877929688,4520500.0,-0.007634892270553473,-1.9999899613511647,11.999237107106751,22.314076162756933,30.106070811452202,1.7283385149730037,5.057955478856968,0.0029002779096174436,-1.3215311427751146,17.08786864203778,1.1399993896484233,-2.0851554007432753,-4.113499832153323,-11.051893340144105,2.8248936758374583,-7.582696586148714,-0.6443030781579324,5.959068102285002,12.017105547515046,-8.585205987309974,3.469196753995392,8,1.625,4.645000457763672,-0.5525016784667969,-1.2450027465820455,-1.5699996948242188,2,-0.008731000463053085,3.0000000000000826,116.56999969482422,1.1463351093853702,117.54000091552734,1.9791701436075944,116.76000213623048,-0.008731000463053085
7341,2021-08-19,114.31999969482422,115.06999969482422,113.61000061035156,114.51000213623048,5317100.0,-0.011756575093047505,1.2290103899734426,0.3166715410144814,21.582753556722096,25.877682059049608,2.626130397445465,6.074936247868777,1.4854580708241372,0.12172955806079244,16.469677492569385,2.0699996948242188,-2.3302580622877542,-5.058000564575195,-12.271028025525922,2.1550268963755315,-8.664514295050566,-1.4514868340998248,6.695162024478378,17.232975998903736,-4.937670585498989,3.6065137304753647,8,1.9949989318847656,5.645000457763672,1.3625011444091797,0.5349998474121094,-0.6399993896484375,3,-0.00796007728432524,-1.9999899613511647,115.68000030517578,3.0000000000000826,116.56999969482422,1.1463351093853702,117.54000091552734,-0.00796007728432524
7342,2021-08-20,114.62999725341795,115.0,113.66000366210938,113.9800033569336,3486300.0,0.00271166514539245,-1.0775245147324966,-3.4209765499514844,25.595235005916493,23.008693327204533,1.8139792389609681,5.135093097753483,1.27771167165794,-0.12056255628327506,14.977785326099402,1.339996337890625,-2.523652625611959,-4.1810028076172046,-10.983342278960336,2.621336663725927,-7.582172543288777,-0.7798330719456317,5.496545132810525,24.75718357014652,0.388485392404597,3.4011697356715684,8,1.4250030517578267,5.335002899169936,1.5275039672851705,0.22500228881837359,-2.9199981689452983,4,-0.024513631910690337,1.2290103899734426,114.31999969482422,-1.9999899613511647,115.68000030517578,3.0000000000000826,116.56999969482422,-0.024513631910690337
7343,2021-08-23,115.1500015258789,115.45999908447266,114.70999908447266,114.70999908447266,4235100.0,0.00453637167338794,-2.4090719933416564,0.6769331893516276,31.974670982615493,21.89181366220494,0.957259824241234,3.958801012318503,0.8568260279130868,-0.5531830772534789,13.31181945371689,0.8300018310547017,-2.852692544039442,-3.1154987335205107,-9.179971648166017,2.9489741811249957,-6.147735190843264,-0.0832622761977575,4.194555847244345,46.24624831030789,21.300035858008428,3.0322364573227536,8,0.5200004577636719,4.814998626708984,1.1599998474121094,-0.2950019836425781,-2.9800033569335938,0,-0.025445073958746622,-1.0775245147324966,114.62999725341795,1.2290103899734426,114.31999969482422,-1.9999899613511647,115.68000030517578,-0.025445073958746622
7344,2021-08-24,115.08000183105469,115.8499984741211,114.94000244140624,115.38999938964844,3447300.0,-0.000607900077261303,-2.0847514612319897,-0.7045359966708281,34.506379449729536,22.469795768541424,0.9184828705605526,3.337508481111769,1.0307207512875323,-0.3970759347500916,11.462350480074193,0.909996032714858,-3.4354058538660155,-2.637998580932617,-7.6339873307071,2.357990168841866,-5.135992955819859,-0.14000420604537567,3.5764087305359595,46.964936441969236,19.571807909144955,2.497994374887243,8,0.5900001525878906,4.884998321533203,1.2325000762939453,-0.22500228881835938,-4.770004272460923,1,-0.01746612881690157,-2.4090719933416564,115.1500015258789,-1.0775245147324966,114.62999725341795,1.2290103899734426,114.31999969482422,-0.01746612881690157
7345,2021-08-25,115.56999969482422,115.98999786376952,115.0,115.58999633789062,3881500.0,0.004257888911827434,1.4146298346654256,0.06450580822996653,32.595595679341585,25.182272484225557,0.3159128739932697,2.433570933836279,0.6705069815895115,-0.8234289715102818,11.05729415846463,0.989997863769517,-3.760217368740797,-1.8060005187988253,-6.367147002340701,2.7551459647430505,-4.086573760569763,0.4745727229721126,2.4808416726177427,82.35299774644143,52.7213731279871,2.2805732417709375,8,0.10000228881835938,4.395000457763672,0.7425022125244141,-0.7150001525878906,-2.6500015258789062,2,-0.012373455991622873,-2.0847514612319897,115.08000183105469,-2.4090719933416564,115.1500015258789,-1.0775245147324966,114.62999725341795,-0.012373455991622873
7346,2021-08-26,114.31999969482422,115.7699966430664,113.86000061035156,115.62000274658205,5188200.0,-0.010815955726406257,1.3875087023279322,65.01106447920712,28.827211720711063,26.761750623391567,1.4994149155005374,3.2135352624308666,2.0555278921515168,0.4495831965899981,10.75789523497395,1.9099960327148438,-3.8064891031453385,-2.653000640869138,-6.75358459607267,1.4475833143343948,-4.703292618470897,-0.6027086632673786,3.1979407817668886,28.32608047885229,-1.446801974386883,2.050291977601764,8,1.3500022888183594,5.645000457763672,1.992502212524414,0.5349998474121094,-2.8600006103515625,3,-0.0018369409117673374,1.4146298346654256,115.56999969482422,-2.0847514612319897,115.08000183105469,-2.4090719933416564,115.1500015258789,-0.0018369409117673374
7347,2021-08-27,115.12000274658205,115.38999938964844,114.18000030517578,114.61000061035156,4204700.0,0.006997927343364463,1.3047702089009992,-0.3923084146155448,37.01658584151258,28.714874821570763,0.494293652301252,2.020138258715164,1.4016585967167003,-0.323160784840681,10.877911056804598,1.2099990844726562,-3.645091402015481,-1.5374977111816293,-5.134227060341331,2.0592316379780726,-3.3358623857614873,0.2608669633982288,1.9289849460603108,59.155106149014436,26.13485654546902,1.7983646745798514,8,0.1549987792968608,4.844997406005845,2.2374973297119,0.7799949645995952,-4.270004272460952,4,-0.012508707496960314,1.3875087023279322,114.31999969482422,1.4146298346654256,115.56999969482422,-2.0847514612319897,115.08000183105469,-0.012508707496960314
7348,2021-08-30,115.61000061035156,115.81999969482422,114.62999725341795,115.61000061035156,3078200.0,0.004256409416947049,4.666702997275272,0.0,46.020415630600404,31.159213781100686,-0.3333172449853379,1.2176796685807858,1.1209834341113094,-0.7803784284712663,11.321121798812584,1.1900024414062642,-3.153043503892974,-0.8094997406005859,-3.976098321570646,2.357098840369474,-2.392799031085616,0.7737995498844441,1.0263086324159048,82.15973035607523,44.644582825998626,1.5832992904850305,8,-0.4350013732910156,4.275001525878906,3.447500228881836,1.9899978637695312,-3.970001220703125,0,-0.033734119066596624,1.3047702089009992,115.12000274658205,1.3875087023279322,114.31999969482422,1.4146298346654256,115.56999969482422,-0.033734119066596624
7349,2021-08-31,117.48999786376952,117.5999984741211,115.6500015258789,115.7699966430664,6995500.0,0.01626154522526324,1.0103036023281422,100.0,54.278296844780336,34.71079385688106,-2.3122461453584577,-0.834254543390486,-0.5644719026865772,-2.6185659692421126,11.819859376087043,1.9899978637695312,-2.731849330893681,1.1524974822997933,-1.7959932212913685,4.100988185890955,-0.3217478694957805,2.626742834095367,-3.8799972534179545,97.05880552988584,54.73279213133789,1.4742453517955796,8,-1.884998321533189,2.3950042724609517,1.5675029754638814,0.11000061035157671,-5.279998779296861,1,-0.045280447625786646,4.666702997275272,115.61000061035156,1.3047702089009992,115.12000274658205,1.3875087023279322,114.31999969482422,-0.045280447625786646
7350,2021-09-01,117.4499969482422,118.33000183105469,117.27999877929688,118.01000213623048,4402700.0,-0.00034046230534190425,-1.3333361590301471,-0.3255841805503833,57.8268731708072,38.73791825844607,-2.229190636787308,-0.903588306844398,-0.3547521338051922,-2.546622743819583,12.209369963995172,1.0500030517578125,-2.4115930896694238,1.1524967193603715,-1.7071161129019714,4.012109551622714,-0.2773096967708,2.582303135491543,-3.7601963806152554,80.31309524622317,32.07168172893286,1.4298064161311728,9,-1.4549942016601705,1.090003967285142,1.7125034332275249,0.15000152587889204,-6.229995727539077,2,-0.06079182269195704,1.0103036023281422,117.48999786376952,4.666702997275272,115.61000061035156,1.3047702089009992,115.12000274658205,-0.06079182269195704
7351,2021-09-02,117.37000274658205,118.36000061035156,116.9000015258789,118.29000091552734,3801900.0,-0.0006810915601420664,1.7547215984338111,1.642838653424315,53.07150584229195,41.790837240265574,-1.8674361986890773,-1.0059066679386888,-0.0931203566705534,-2.459576239253167,12.688888343660008,1.4599990844726562,-2.1797492404853784,1.1555023193359517,-1.4557492598118387,3.766753898483742,-0.15012347023794348,2.461128108909847,-3.4945941284179867,76.31584230882288,25.620496757384373,1.3056257895738983,9,-1.260002136230483,1.1699981689452983,2.0224971771240092,0.2299957275390483,-6.43000030517581,3,-0.03791432626311597,-1.3333361590301471,117.4499969482422,1.0103036023281422,117.48999786376952,4.666702997275272,115.61000061035156,-0.03791432626311597
7352,2021-09-03,117.19000244140624,117.58000183105469,116.33999633789062,116.83999633789062,2921300.0,-0.0015336142196780145,1.1946905044830938,-0.380442174050046,48.12433712949773,43.58524458991916,-1.4372529976168948,-1.0249472559666657,0.256308562126506,-2.2703053467759418,13.3432954208796,1.2400054931640625,-1.8209668374340708,1.0685020446777145,-1.2314780137301682,3.368482103085597,-0.08148798452621975,2.2184920738816487,-3.045518303710921,68.63278509467165,19.42014426964826,1.1499900292039384,9,-1.0800018310546733,1.1049995422363423,2.337497711181655,0.40999603271485796,-6.190002441406236,4,-0.04889498453418428,1.7547215984338111,117.37000274658205,-1.3333361590301471,117.4499969482422,1.0103036023281422,117.48999786376952,-0.04889498453418428
7353,2021-09-07,115.79000091552734,117.12999725341795,115.47000122070312,117.08999633789062,4264900.0,-0.011946424581558257,1.4057961399609973,-3.71420786467885,46.004102365269965,44.86276935831254,0.07049263351048296,0.2168403655114588,1.7791138970274432,-0.8930307804210571,14.05315314589448,1.7200012207031108,-1.3461651998656663,-0.22399940490723225,-2.3613308039617777,1.9133319941473133,-1.292665104434505,0.8446662946200405,-1.3925857894726477,11.072656138627975,-36.44297096036375,1.0686656995272759,9,0.31999969482421875,2.5050010681152344,4.019998550415039,1.80999755859375,-5.029998779296861,1,-0.04266346318634329,1.1946905044830938,117.19000244140624,1.7547215984338111,117.37000274658205,-1.3333361590301471,117.4499969482422,-0.04266346318634329
7354,2021-09-08,118.04000091552734,118.19000244140624,115.51000213623048,116.0999984741211,5548400.0,0.019431729702130696,1.392851547332789,-1.4923148251395304,60.61151819529066,47.97564963786243,-1.917077089602543,-2.0060592872481493,-0.29361471359257507,-3.1797295211979133,13.926017863673351,2.680000305175753,-0.8954253913200887,1.9435005187988281,-0.37466840602424156,4.261669443621898,0.7844160563872862,3.10258498121037,-3.404830660414831,88.92734386137202,35.396207887757114,1.159084462411535,9,-1.9300003051757812,-0.8600006103515625,2.3074989318847656,-0.44000244140625,-6.169998168945298,2,-0.05421892135072859,1.4057961399609973,115.79000091552734,1.1946905044830938,117.19000244140624,1.7547215984338111,117.37000274658205,-0.05421892135072859
7355,2021-09-09,118.79000091552734,120.06999969482422,117.8000030517578,117.9800033569336,4711200.0,0.00635377833092976,-2.8803422147448994,0.4175239893031304,71.26547838724248,52.691012600810375,-2.4163956277821086,-2.714895808054905,-0.8549404049344673,-3.9506239654824213,13.857156554596617,2.2699966430664205,-0.5455261956299466,2.579000473022461,-0.030939511540466924,5.188940457585389,1.27403048074099,3.883970465303932,-3.9313408391004856,72.17393035023908,13.470875672479593,1.3049699922814646,9,-1.6650009155273438,-1.9500007629394531,1.5674972534179688,-1.0,-7.340003967285142,3,-0.05539188298966158,1.392851547332789,118.04000091552734,1.4057961399609973,115.79000091552734,1.1946905044830938,117.19000244140624,-0.05539188298966158
7356,2021-09-10,119.33999633789062,120.76000213623048,118.88999938964844,119.3499984741211,6517900.0,0.004629980790676003,-3.1099140641375285,-0.012348353552859619,71.90698803355242,56.56772395548146,-2.4355424463137894,-3.143306586149123,-1.1911510540632833,-4.497291423067892,13.749939681990226,1.9700012207031392,-0.19921047913543077,2.949496078491208,0.0011806931479867444,5.8978114638344294,1.4753383858195974,4.423653771162819,-4.0644290919919825,73.1567948472028,9.740124264340963,1.4741576926716073,9,-1.6449966430664062,-2.1549949645996094,1.0175018310546875,-1.5499954223632812,-5.9699935913085795,4,-0.06804085274309157,-2.8803422147448994,118.79000091552734,1.392851547332789,118.04000091552734,1.4057961399609973,115.79000091552734,-0.06804085274309157
7357,2021-09-13,119.18000030517578,120.1500015258789,118.55999755859376,119.88999938964844,4381100.0,-0.0013406740206514112,1.5853652485128693,70.98474446987032,69.39367148467221,59.16475238371166,-1.8316931867096713,-2.943636297496937,-0.8664025076074182,-4.342368587935141,13.530543984708466,1.590003967285142,0.1528306542294331,2.6685001373291044,-0.5315536933337341,5.868553967991943,1.068473221997678,4.268527052660531,-3.355989570243949,70.13229569739701,4.355987351271182,1.60002691533142,9,-1.0649986267089844,-1.9949989318847656,1.1374988555908203,-1.3899993896484375,-5.690002441406264,0,-0.06913909920011718,-3.1099140641375285,119.33999633789062,-2.8803422147448994,118.79000091552734,1.392851547332789,118.04000091552734,-0.06913909920011718
7358,2021-09-14,118.86000061035156,119.86000061035156,118.36000061035156,119.72000122070312,4722800.0,-0.002685011696633821,1.6315803563063003,1.2112700271864691,67.76317865143085,60.6630725844506,-1.1199769221128122,-2.655841455240761,-0.4322629617279006,-4.016261320331793,13.716019983876782,1.5,0.7054370334208215,2.2825004577636747,-1.0582261271407418,5.623227042668091,0.6121371653114664,3.952863750215883,-2.542390735289871,63.80949474516342,-4.166783404272536,1.6703632924522094,9,-0.7449989318847656,-1.6749992370605469,1.592498779296875,-1.0699996948242188,-5.0,1,-0.06612822286715547,1.5853652485128693,119.18000030517578,-3.1099140641375285,119.33999633789062,-2.8803422147448994,118.79000091552734,-0.06612822286715547
7359,2021-09-15,114.63999938964844,117.0199966430664,113.12000274658205,116.95999908447266,11556200.0,-0.035503964319646864,2.1967231055453817,2.6976721491811713,46.7640879786228,59.43387422976345,2.965043384922893,1.4884699934311243,3.8306937547161795,0.15918426304719446,13.939610419171666,5.739997863769517,1.0111925062942078,-1.841000747680667,-5.292309117050451,1.6103076216891168,-3.5666549323655516,-0.11534656299578216,6.1200027465820455,19.895245608603854,-44.351419112491044,1.7256541846848907,9,2.3000030517578267,2.3000030517578267,5.614999771118164,3.1500015258789062,-0.1999969482422017,2,-0.03384505647309266,1.6315803563063003,118.86000061035156,1.5853652485128693,119.18000030517578,-3.1099140641375285,119.33999633789062,-0.03384505647309266
7360,2021-09-16,114.66999816894531,115.2699966430664,113.19000244140624,114.79000091552734,7997000.0,0.00026167811807908947,2.8518617941889395,0.05172532860661587,51.33079406705171,59.24046181029232,2.7929387191335024,1.4534435180120227,3.7994293680130085,0.11053806439332448,14.175283959421522,2.0799942016601705,1.1714841587844376,-1.7605018615722656,-5.289834200993738,1.7688304778492068,-3.525168031283002,0.004164308138470574,5.937203979492196,20.287899819251052,-46.49888992523687,1.7646661697107373,9,2.2700042724609517,2.2700042724609517,5.352502822875977,3.1200027465820312,-0.11999511718751421,3,-0.02441785529845375,2.1967231055453817,114.63999938964844,1.6315803563063003,118.86000061035156,1.5853652485128693,119.18000030517578,-0.02441785529845375
7361,2021-09-17,113.41000366210938,114.8499984741211,113.12000274658205,114.54000091552734,9261000.0,-0.01098800494423624,-1.023387899149183,9.416428253544408,43.71784759909112,58.750851862469354,3.8354756326263555,2.784532297853417,5.08056458556058,1.340696535191654,13.672723717339041,1.7299957275390483,1.0497908289370343,-2.974996566772461,-6.639755311629727,0.6897621780848056,-4.807375939201094,-1.1426171943438277,7.047454498291017,4.125191548843133,-60.998590972293925,1.8323793724286346,9,3.529998779296889,3.529998779296889,6.472497940063477,4.379997253417969,1.2999954223632812,4,-0.017282485235665446,2.8518617941889395,114.66999816894531,2.1967231055453817,114.63999938964844,1.6315803563063003,118.86000061035156,-0.017282485235665446
7362,2021-09-20,111.81999969482422,112.2699966430664,110.37999725341795,111.3499984741211,7795200.0,-0.014019962225046534,1.7591330303840536,-0.4159312947721641,37.11758979330073,57.763461576694986,5.1223030205370605,4.377669789385465,6.62595692275147,2.9511925773147425,13.45550902728861,3.0300064086914205,0.8296236839071867,-4.4245006561279325,-8.558036398746026,-0.2909649135098391,-6.491268527436972,-2.357732784818893,8.490709357299806,15.189893792105638,-45.80525651820231,2.0667678713090436,9,3.75,3.75,7.965002059936523,5.970001220703125,3.0999984741210938,0,0.013861590556144332,-1.023387899149183,113.41000366210938,2.8518617941889395,114.66999816894531,2.1967231055453817,114.63999938964844,0.013861590556144332
7363,2021-09-21,112.22000122070312,113.5999984741211,111.75,111.91999816894531,5468400.0,0.0035771912624806834,-4.78125074505877,0.6383027076163885,30.08313913825252,54.37141945924631,4.651831655708321,3.949392523894403,6.153156551264644,2.538610481792176,13.247135084306722,1.8499984741210938,0.6703074564626945,-3.8779991149902315,-8.367248957974851,0.6112507279943884,-6.122624036482534,-1.6333741934979287,7.693479359472661,27.710905668962532,-27.53594064485427,2.244624921492308,9,3.3499984741210938,3.3499984741210938,6.979999542236328,5.569999694824219,1.290000915527358,1,0.011317025746316656,1.7591330303840536,111.81999969482422,-1.023387899149183,113.41000366210938,2.8518617941889395,114.66999816894531,0.011317025746316656
7364,2021-09-22,113.06999969482422,114.02999877929688,112.31999969482422,113.05999755859376,4578200.0,0.0075743937344057155,-1.2953040753314182,0.03334011494832759,34.401703247766974,50.27544444374904,3.3779236860125224,3.1000288968651546,5.203595871679113,1.6830818083357855,13.177862286662279,1.80999755859375,0.5859363604894838,-2.9275005340576143,-7.599002968399091,1.7440019002838625,-5.263251751228353,-0.5917493168868759,6.462141552281253,55.01028174156177,2.8129407372814867,2.335751217170739,9,2.5,2.5,5.745000839233398,4.720001220703125,0.12999725341798296,2,0.006986830438308722,-4.78125074505877,112.22000122070312,1.7591330303840536,111.81999969482422,-1.023387899149183,113.41000366210938,0.006986830438308722
7365,2021-09-23,114.13999938964844,114.70999908447266,113.0999984741211,113.38999938964844,3842000.0,0.009463161737969017,-1.421050216261487,74.98398169347038,39.254806191437474,46.64742423906959,1.7645126105311846,2.0210230761585137,4.036355224056479,0.5940781199975476,13.06706520275062,1.6399993896484375,0.6517730094522847,-1.7860008239746037,-6.528290940058767,2.9562892921095596,-4.157145882016678,0.5851442340674708,5.026056097709528,84.11635591542473,33.52527497247124,2.3711450580420785,9,1.125,1.4300003051757812,4.67500114440918,3.6500015258789062,-8.069999694824219,3,0.0026283778987385986,-1.2953040753314182,113.06999969482422,-4.78125074505877,112.22000122070312,1.7591330303840536,111.81999969482422,0.0026283778987385986
7366,2021-09-24,114.11000061035156,114.86000061035156,113.76000213623048,114.12999725341795,3955000.0,-0.00026282442138858553,-2.05557851458613,-0.026662190755189386,39.65052426487557,43.342630103536635,1.0891547184781984,2.1444285582871743,3.993517097863588,0.6304126512353179,12.441765748246011,1.0999984741210795,0.3399426214208461,-1.8054996490478459,-6.563665167975813,2.9526658698801214,-4.1845824085118295,0.5735831104161377,4.704612547648807,83.2589411157641,33.50626536672325,2.37908275946398,9,1.0099983215332031,1.4599990844726562,4.704999923706055,3.6800003051757812,-4.309997558593764,4,0.0038559498646284496,-1.421050216261487,114.13999938964844,-1.2953040753314182,113.06999969482422,-4.78125074505877,112.22000122070312,0.0038559498646284496
7367,2021-09-27,113.68000030517578,114.66999816894531,112.91000366210938,113.61000061035156,3988800.0,-0.0037682964058872725,-1.3945607888932139,-3.500572300651095,42.41551987977249,40.52622357335237,0.7341365238031017,2.5940124447530195,4.351919149424063,1.0743718591996867,11.894694942077022,1.7599945068359375,-0.20770097971325185,-2.1634998321533203,-7.015013413708502,2.688013749401861,-4.589256622930918,0.26225695862427756,4.797228216641287,62.05787544709225,7.106237214853309,2.425756790777592,9,0.01999664306640625,1.8899993896484375,4.459999084472656,4.1100006103515625,-2.2300033569335795,0,0.009060509997641075,-2.05557851458613,114.11000061035156,-1.421050216261487,114.13999938964844,-1.2953040753314182,113.06999969482422,0.009060509997641075
7368,2021-09-28,111.70999908447266,113.0,111.08000183105469,112.68000030517578,5917700.0,-0.017329356222859138,1.385089988911319,-13.857220708446867,26.77913921556555,38.30567371079046,1.7693125881139338,4.486900141770235,6.335885758328146,3.0268997155558566,11.81865824929508,2.5999984741210938,-0.9152254876299253,-3.9385009765624943,-9.131055007537839,1.25405305441285,-6.5347779920501665,-1.3422239610748221,6.443340186608452,16.666599388033553,-32.583358601545434,2.5962770154876713,9,1.1149978637695312,3.8600006103515625,6.30000114440918,6.0800018310546875,0.9000015258789062,1,0.028735109755442023,-1.3945607888932139,113.68000030517578,-2.05557851458613,114.11000061035156,-1.421050216261487,114.13999938964844,0.028735109755442023
7369,2021-09-29,112.16999816894531,112.5199966430664,111.56999969482422,111.9000015258789,4389100.0,0.004117796869059331,-1.0430035193647096,-0.27834670442032405,25.187374999928508,35.40084936999899,1.0304618637414364,3.8028802013939753,5.827785642542807,2.5583116297787143,12.799637900685285,0.9499969482421875,-1.62343640996977,-3.2125019073486385,-8.55086700105312,2.1258631863558435,-5.8816844542008795,-0.5433193604963975,5.67240742142927,28.83589126696431,-16.790839139322436,2.669182546852241,9,0.4500007629394531,3.4000015258789062,5.647502899169922,5.620002746582031,-0.0099945068359375,2,0.011946188723894968,1.385089988911319,111.70999908447266,-1.3945607888932139,113.68000030517578,-2.05557851458613,114.11000061035156,0.011946188723894968
7370,2021-09-30,110.30999755859376,112.16000366210938,110.30999755859376,111.5199966430664,5974500.0,-0.016581979501774646,-2.057863641809162,-4.481533809940889,19.180878698304994,32.67451949213387,2.46631590170243,5.376183122167049,7.557440008074806,4.399458807525079,14.365572557020933,1.8600006103515483,-2.407899240440628,-4.715502548217756,-10.414494754829292,0.9834896583937791,-7.564998651523524,-1.8660064449119886,7.233911698302549,0.0,-40.403422267060556,2.8494961033057686,9,2.275001525878892,5.225002288818359,7.50750350952147,7.4800033569335795,6.600006103515611,3,0.026198889072709397,-1.0430035193647096,112.16999816894531,1.385089988911319,111.70999908447266,-1.3945607888932139,113.68000030517578,0.026198889072709397
7371,2021-10-01,112.91999816894531,113.45999908447266,110.54000091552734,110.88999938964844,5636900.0,0.0236605989313452,-1.139196145612672,-1.677686210962396,31.695898553136473,32.07210935433784,-0.24641474777396866,2.54625347407341,4.73641469625727,1.7975657485612118,15.561553837960556,3.150001525878892,-2.568275548919118,-1.8830017089843807,-7.543934337331578,3.7779309193628166,-4.713468023157972,0.9474646051892108,4.189876386052845,59.86239093992014,22.260298818381116,2.8304663141735977,10,-0.33499908447265625,2.615001678466811,4.897502899169922,4.870002746582031,2.2400054931640625,4,-0.060662403340393856,-2.057863641809162,110.30999755859376,-1.0430035193647096,112.16999816894531,1.385089988911319,111.70999908447266,-0.060662403340393856
7372,2021-10-04,111.45999908447266,113.08000183105469,111.0199966430664,112.43000030517578,4497700.0,-0.012929499717917792,-1.2270252882664423,-0.4778334009831777,29.71490572217202,32.03119453032889,1.2931349224844837,3.7470793921157366,5.856398105767923,3.317301383738851,16.533696718074566,2.0600051879882812,-2.8678773845482652,-3.0565006256103544,-8.788322742460224,2.675321491239515,-5.922411684035296,-0.19058956718541253,5.241882850741234,36.50796726385796,2.129190771857907,2.8659110584249348,10,1.125,4.075000762939467,6.357501983642578,6.3300018310546875,2.6699981689452983,0,-0.014893199769872467,-1.139196145612672,112.91999816894531,-2.057863641809162,110.30999755859376,-1.0430035193647096,112.16999816894531,-0.014893199769872467
7373,2021-10-05,110.8499984741211,111.4800033569336,110.02999877929688,111.12999725341795,5884000.0,-0.005472820880693341,1.9591598418086134,0.2886581720937403,37.047157802295885,32.32513392527655,1.8867786741869992,4.182447886042951,6.109383099277892,3.97292092288788,17.249465133017765,1.4500045776367188,-2.9813414561959917,-3.4195011138915987,-9.342813176158444,2.5038109483752464,-6.381157145025028,-0.45784508275816904,5.468370398495594,23.906694515066384,-11.79587943098776,2.961656031133424,10,1.595001220703125,4.545001983642578,6.770002365112305,6.94000244140625,2.4000015258789062,1,0.005412706200994544,-1.2270252882664423,111.45999908447266,-1.139196145612672,112.91999816894531,-2.057863641809162,110.30999755859376,0.005412706200994544
7374,2021-10-06,111.63999938964844,112.0199966430664,109.4800033569336,110.18000030517578,5734500.0,0.007126756214721697,1.288288845586795,-5.2143051771119815,40.15594899459545,32.42526090340522,0.975147478298851,3.044483112303112,4.965152656222131,3.2222592243429062,18.681087825953057,2.5399932861328125,-2.830579962127217,-2.309500122070318,-8.064247590928673,3.4452473467880367,-5.1868738564994885,0.5678736123588521,4.17529987550266,54.27131536270334,15.932379655479515,2.877373734429176,10,0.5300025939941406,3.4800033569335938,5.89000129699707,6.150001525878906,-0.1999969482422017,2,0.008688653045559436,1.9591598418086134,110.8499984741211,-1.2270252882664423,111.45999908447266,-1.139196145612672,112.91999816894531,0.008688653045559436
7375,2021-10-07,112.20999908447266,112.9800033569336,112.0500030517578,112.37999725341795,5549500.0,0.005105694177180986,-2.795995266566853,-0.11643717503199716,45.91835304778646,33.121686323728646,0.11464250310655189,2.0619689490243616,4.15694455158976,2.6988253168104848,19.722481807864977,1.3400039672851562,-2.594468013611504,-1.4105003356933565,-6.736442787214685,3.9154421158279717,-4.073471561454028,1.2524708900673147,2.971770589856689,68.59293110917713,24.855202830974072,2.6629712257606677,10,-0.13499832153320312,2.910003662109375,5.535001754760742,5.5800018310546875,-0.48999786376953125,3,-0.0004455522927653277,1.288288845586795,111.63999938964844,1.9591598418086134,110.8499984741211,-1.2270252882664423,111.45999908447266,-0.0004455522927653277
7376,2021-10-08,111.22000122070312,112.66000366210938,111.12999725341795,112.58000183105469,3787000.0,-0.008822724105222113,1.0131606685740286,8.000089758550171,47.87234560619874,33.72800029333156,0.7281560082266054,2.542817774585245,4.893286146728229,3.728667938748245,20.621491937915504,1.5300064086914205,-2.4968219910700498,-1.9944984436035185,-6.684688201047649,2.6956913138406122,-4.339593322325584,0.3505964351185469,3.3915918218866494,48.333294479918784,0.9437902260800755,2.345094878722067,10,0.25,3.9000015258789062,6.0475006103515625,6.779998779296875,0.6500015258789205,4,0.05115988472356792,-2.795995266566853,112.20999908447266,1.288288845586795,111.63999938964844,1.9591598418086134,110.8499984741211,0.05115988472356792
7377,2021-10-11,110.94000244140624,113.55999755859376,110.91999816894531,112.88999938964844,5987300.0,-0.0025175218146353817,-1.6532583942277608,1.4338206419908328,45.42203444034166,35.799433096084464,0.6466103875839195,2.2913219270357246,4.941771131005979,4.069641841401065,21.572646361290943,2.6399993896484517,-2.5680474950603553,-1.8624973297119283,-5.719990142270902,1.9949954828470453,-3.791243735991415,0.06624907656755852,3.158431632617919,35.784342141431495,-13.51214849815787,1.9287464062794892,10,0.5799980163574361,4.1800003051757955,6.384998321533217,7.5199966430664205,1.290000915527358,0,0.03803858957847028,1.0131606685740286,111.22000122070312,-2.795995266566853,112.20999908447266,1.288288845586795,111.63999938964844,0.03803858957847028
7378,2021-10-12,111.0,111.87000274658205,110.66000366210938,111.72000122070312,3866800.0,0.0005408108641917764,1.3725372866396015,0.36923197308188627,42.15314439343397,37.68451858425174,0.5311658717953094,1.699410227915621,4.6803557589930875,4.043804394047697,22.724286022503463,1.2099990844726705,-2.6646850617142235,-1.4094997406005803,-4.090736683066737,1.2717372018655766,-2.750118211833666,-0.06888126936749472,2.6365910023151002,37.254872628199124,-10.851291356546668,1.3406184712330806,10,0.5200004577636719,4.120002746582031,6.20250129699707,7.729999542236328,1.5199966430664062,1,0.028198173454215825,-1.6532583942277608,110.94000244140624,1.0131606685740286,111.22000122070312,-2.795995266566853,112.20999908447266,0.028198173454215825
7379,2021-10-13,110.76000213623048,111.4800033569336,109.41000366210938,111.38999938964844,4806500.0,-0.002162142916842469,4.111077621527941,0.8749947018183162,36.32686418744129,39.58962808304466,0.6147721585119115,1.7221182754738749,4.751969413461765,4.324737583968158,23.035245578872733,2.0699996948242188,-2.8164311203729255,-1.4554977416992045,-4.015962113681596,1.1049666302831866,-2.7357299276904,-0.17526555570800895,2.7999954223632812,32.53013155669315,-10.565719796094797,1.280232185991198,10,0.7249984741210795,4.325000762939439,6.442499160766587,8.03499603271483,2.1399993896484233,2,0.02248102036606059,1.3725372866396015,111.0,-1.6532583942277608,110.94000244140624,1.0131606685740286,111.22000122070312,0.02248102036606059
7380,2021-10-14,111.87000274658205,112.61000061035156,111.01000213623048,111.08000183105469,5194900.0,0.0100216737896619,-2.4408558044907513,-1.2539751740842167,41.66667139719589,40.69749173238459,-0.2801290264698082,0.4127557400711481,3.5113804622744027,3.236995069090497,23.133496896387594,1.8499984741210795,-2.5385910213992844,-0.2054973602294723,-2.4924720218991467,2.081477301440202,-1.3489846910643166,0.937989970605372,1.1919955444335955,59.2771735533545,20.383384752254784,1.1434873308348399,10,-0.38500213623048296,3.2150001525878764,4.774997711181626,6.924995422363267,-1.0900039672851705,3,-0.0038437498401594494,4.111077621527941,110.76000213623048,1.3725372866396015,111.0,-1.6532583942277608,110.94000244140624,-0.0038437498401594494
7381,2021-10-15,111.4499969482422,112.91999816894531,110.9499969482422,112.4499969482422,5860900.0,-0.0037544094755345148,1.030926537675019,-1.265821317855637,41.697679425687866,42.02891103277524,-0.1012154048809748,0.7150551163685321,3.768079427903473,3.675286222152849,23.150787658696277,1.9700012207031108,-2.279460364908971,-0.5275028228759595,-2.7404777382413386,1.6854720924894195,-1.633990280558649,0.57898463480673,-2.0399932861328267,49.15653702192139,12.647866394039923,1.1064874576826929,10,0.03500366210936079,3.63500595092772,5.532503128051744,7.345001220703111,0.0,4,0.002422649437902713,-2.4408558044907513,111.87000274658205,4.111077621527941,110.76000213623048,1.3725372866396015,111.0,0.002422649437902713
7382,2021-10-18,113.37000274658205,113.56999969482422,110.95999908447266,111.44000244140624,4958400.0,0.017227508756518795,1.2403494467856593,-1.9300003051758097,56.20329991150368,44.157371267131666,-1.9241385896330456,-1.1413942637225745,1.7030655026977684,1.7814033629095718,22.146317123254583,2.6100006103515625,-1.6642550392376165,1.3150028228759965,-0.9817274926535191,3.611733138405512,0.16663766511123868,2.4633679806407542,-3.88979919433595,95.19237646696375,53.853334826051736,1.1483651577647587,10,-1.8800010681152486,1.4099998474120952,4.069997787475572,5.424995422363267,0.20999908447264204,0,-0.0132310131750899,1.030926537675019,111.4499969482422,-2.4408558044907513,111.87000274658205,4.111077621527941,110.76000213623048,-0.0132310131750899
7383,2021-10-19,113.48999786376952,114.54000091552734,112.76000213623048,113.73999786376952,5799300.0,0.001058437984302607,-1.0818803205254572,-0.1295336582743321,55.061348167746,45.813526730815056,-1.8218553752752626,-1.2241277025294295,1.4722509710372407,1.6779557791781912,21.61406831228631,1.7799987792968608,-1.3913347581163578,1.371498107910142,-1.012989358240901,3.755985574061185,0.17925437483461337,2.5637418409856707,-3.846202465820298,79.53209329579582,35.09910444969006,1.192243733075524,10,-1.5149955749511577,1.1450042724609517,4.160003662109389,5.3050003051757955,0.48000335693360796,1,-0.011102251568886223,1.2403494467856593,113.37000274658205,1.030926537675019,111.4499969482422,-2.4408558044907513,111.87000274658205,-0.011102251568886223
7384,2021-10-20,113.86000061035156,115.11000061035156,112.70999908447266,113.05999755859376,7645200.0,0.00326022339894827,-2.2000020345052085,-3.200012207031193,65.36797451848952,47.9745957831154,-2.0605199483181025,-1.6146973404337643,1.0434122940484372,1.3209123407385448,21.171000736700034,2.4000015258789062,-0.9137659198429446,1.7020008087158232,-0.7732971651438163,4.177298782575463,0.46435182178601053,2.9396497956456358,-3.9224328813476603,69.95194952866512,19.07650047472613,1.2376489869298177,10,-1.5999984741210938,-0.6450004577636719,3.7900009155273438,5.204998016357422,-3.1999969482421875,2,-0.011768873705445326,-1.0818803205254572,113.48999786376952,1.2403494467856593,113.37000274658205,1.030926537675019,111.4499969482422,-0.011768873705445326
7385,2021-10-21,114.44000244140624,114.55999755859376,113.61000061035156,113.93000030517578,3684300.0,0.0050939911114136205,1.533350965891115,0.6375002384176631,57.98321213393742,49.09802539730858,-2.560157861007511,-2.2883986987429523,0.40655494411031157,0.765996340563234,21.050626991687505,0.9499969482422017,-0.5738991899658146,2.2670024871826087,-0.2619223466300582,4.7959273209952755,1.0025400702762681,3.531464904088949,-4.088640081894525,83.89428896306309,32.74469387232795,1.2644624169063339,10,-2.180000305175767,-2.100002288818345,2.5000000000000284,5.279998779296889,-3.709999084472642,3,-0.013456840988061103,-2.2000020345052085,113.86000061035156,-1.0818803205254572,113.48999786376952,1.2403494467856593,113.37000274658205,-0.013456840988061103
7386,2021-10-22,114.5500030517578,114.9800033569336,114.06999969482422,114.41000366210938,3396400.0,0.0009612076896614585,-1.2195013025679196,0.27450745732790777,68.91065957329577,51.707872634303484,-2.400568060055136,-2.491485000354757,0.2639832347675366,0.6874046576757991,20.944665595286367,0.910003662109375,-0.3149449010274168,2.3550029754638473,-0.2513427602975753,4.96134871122527,1.051830107583129,3.6581758433445657,-3.8179496321788946,86.50608788691552,32.12039209633727,1.3031728678807133,10,-2.2900009155273295,-2.2900009155273295,2.389999389648466,5.169998168945327,-4.910003662109361,4,-0.03291142882604292,1.533350965891115,114.44000244140624,-2.2000020345052085,113.86000061035156,-1.0818803205254572,113.48999786376952,-0.03291142882604292
7387,2021-10-25,114.70999908447266,114.87999725341795,113.36000061035156,114.73999786376952,4290600.0,0.0013967352985801984,8.806507186454834,-0.21427792915523358,75.0,55.35752325725527,-2.2010113063612096,-2.7092650493461576,0.04004335625924682,0.5900849869281615,20.620711900733262,1.519996643066392,-0.19337473240297243,2.463499069213867,-0.3022265100917991,5.2292246485195335,1.080636279561034,3.8463618588667003,-3.6277098896319444,83.33328035146054,24.055663154216703,1.3828627896528303,10,-2.4499969482421875,-2.4499969482421875,2.230003356933608,5.010002136230469,-6.049995422363281,0,-0.028419511483299575,-1.2195013025679196,114.5500030517578,1.533350965891115,114.44000244140624,-2.2000020345052085,113.86000061035156,-0.028419511483299575
7388,2021-10-26,114.91999816894531,115.27999877929688,114.25,114.91999816894531,5948000.0,0.0018306955465845487,1.8611028694951892,-0.0,72.9691810902128,59.42889180200765,-2.0076033385041683,-2.810546830780737,-0.2579232889827381,0.4307283602361025,19.571282100359632,1.029998779296875,-0.013926458808029452,2.512998199462885,-0.4844896900886084,5.510486089014378,1.0142542546871312,4.011742144238639,-3.5154920608637354,85.99219248638138,25.003919690397268,1.4987439447757478,10,-1.8050003051757812,-2.5749969482421875,0.6500015258789062,3.4300003051757812,-3.5,1,-0.011660253735130466,8.806507186454834,114.70999908447266,-1.2195013025679196,114.5500030517578,1.533350965891115,114.44000244140624,-0.011660253735130466
7389,2021-10-27,113.51000213623048,115.56999969482422,113.08000183105469,115.56999969482422,5853900.0,-0.012269370476685637,1.4174765192142456,-100.0,58.145386890819395,61.259860190188036,-0.18606346808643082,-1.3649979199619935,1.0771780281498877,1.8942201796308922,18.677396374785708,2.4899978637695312,0.21661408721868725,1.0360019683838004,-1.998851647189909,4.07085558395751,-0.48142483940304714,2.553428776170648,-1.7179467610273775,17.269103376853153,-40.99097416742018,1.5174268077868525,10,-0.25000381469727984,-1.020000457763686,2.059997558593736,4.839996337890611,-2.270004272460966,2,0.004052498245225689,1.8611028694951892,114.91999816894531,8.806507186454834,114.70999908447266,-1.2195013025679196,114.5500030517578,0.004052498245225689
7390,2021-10-28,113.1999969482422,114.5999984741211,112.45999908447266,113.73999786376952,7697600.0,-0.0027310825667700156,-1.1188147980284404,0.26213667743176783,63.561608902768235,63.68918568764142,0.37150968941793394,-0.872092649580182,1.335833776495221,2.2534279136265667,17.434263830635043,2.1399993896484375,0.5083242415765881,0.5814968109130945,-2.2903504739688145,3.4533440957950035,-0.85442683152786,2.017420453354049,-0.9545882546845661,23.794138859860038,-34.24598711977977,1.4359236424409558,10,0.06500244140623579,-0.7099952697754048,2.370002746582017,5.150001525878892,0.1600036621093608,3,-0.022438103839297563,1.4174765192142456,113.51000213623048,1.8611028694951892,114.91999816894531,8.806507186454834,114.70999908447266,-0.022438103839297563
7391,2021-10-29,106.06999969482422,107.98999786376952,104.0199966430664,107.5,27419600.0,-0.06298584315932443,2.294612245673267,2.648144223569277,32.79151158508611,61.087875873595024,7.440552220046982,6.027437155446293,8.3744152774063,9.393742326297811,17.782337860646997,9.180000305175795,0.7445517969190689,-6.206000518798831,-10.300193851316209,-2.111807186281453,-8.253097185057513,-4.158903852540149,9.5,17.748939481412688,-41.325712825439055,2.0470966662586854,10,3.7249984741210938,3.7249984741210938,9.34749984741211,12.279998779296875,10.190002441406264,4,0.04393328627808768,-1.1188147980284404,113.1999969482422,1.4174765192142456,113.51000213623048,1.8611028694951892,114.91999816894531,0.04393328627808768
7392,2021-11-01,109.8000030517578,110.1500015258789,107.1999969482422,107.2300033569336,14184600.0,0.035165488523288824,-1.2433388160280476,-1.7972022002528805,46.633006579600796,60.151393474912226,3.5211787971072965,2.2837854618377236,4.584460661240243,5.682757600931936,17.776831904253644,4.0800018310546875,0.9252524961092803,-2.3929973602295007,-6.621930664093043,1.8359359436340412,-4.507464012161265,-0.27853070829773685,5.53899658203126,50.04333230727349,-11.30428582819927,2.1144666519317683,11,-0.005004882812485789,-0.005004882812485789,5.544996261596694,8.549995422363295,6.449996948242202,0,-0.0014572282118602287,2.294612245673267,106.06999969482422,-1.1188147980284404,113.1999969482422,1.4174765192142456,113.51000213623048,-0.0014572282118602287
7393,2021-11-02,111.4499969482422,111.81999969482422,109.79000091552734,110.25,11538900.0,0.015027266399133099,1.0927796130250118,0.4669249380297242,51.794057960377145,58.64318052401085,1.7336958664051565,0.7178513019110966,2.8756886569575357,4.0559815732448214,17.167445599126076,2.029998779296875,1.1895131301021706,-0.7730033874511548,-4.9702158773149705,3.424209102412661,-2.8716096323830556,1.325602857480746,3.6626226257323964,64.32898997411965,-0.636423594247816,2.0986062449319074,11,-1.6549987792968892,-1.6549987792968892,3.1850013732910014,6.900001525878892,3.900001525878892,1,-0.025033587819912717,-1.2433388160280476,109.8000030517578,2.294612245673267,106.06999969482422,-1.1188147980284404,113.1999969482422,-0.025033587819912717
7394,2021-11-03,112.61000061035156,112.91999816894531,110.11000061035156,111.33000183105469,6422600.0,0.01040828796655835,1.957901668835028,1.0666683620919726,51.9190809590082,57.96938817124094,0.42212375436520233,-0.3855222049751603,1.6714309983372857,2.927933253132892,16.180493516882702,2.80999755859375,1.1031774649125339,0.3385002136230497,-3.8527600979040244,4.529760525150124,-1.7571299421404944,2.434130369386594,2.280766505004877,81.19094972244297,14.865474684952147,2.0956301557635406,11,-2.81500244140625,-2.81500244140625,1.5874977111816406,5.739997863769531,4.120002746582031,2,-0.010567466787642088,1.0927796130250118,111.4499969482422,-1.2433388160280476,109.8000030517578,2.294612245673267,106.06999969482422,-0.010567466787642088
7395,2021-11-04,112.16000366210938,112.41999816894531,110.93000030517578,111.5999984741211,8212600.0,-0.003996065587453912,1.7592701173378922,0.4375044703526214,51.83844330304223,56.072475252323876,0.5751772095563723,0.06380867023028713,2.055236012201277,3.4165348143168046,15.70916360438766,1.6800003051757812,1.0105500423717757,-0.10899696350097088,-4.300471352467568,4.082477425465626,-2.2047341579842623,1.9867402309823206,2.5133480438012583,91.46073734227944,22.01490832227394,2.0957371944832954,11,-2.3650054931640625,-2.3650054931640625,1.9349956512451172,6.189994812011719,3.399993896484389,3,-0.008202619189559335,1.957901668835028,112.61000061035156,1.0927796130250118,111.4499969482422,-1.2433388160280476,109.8000030517578,-0.008202619189559335
7396,2021-11-05,116.91000366210938,117.33000183105469,113.13999938964844,113.23999786376952,10256800.0,0.042350212597261905,-1.16537440192095,6.553521069195268,57.99458498869545,54.18298469551226,-4.251994203997896,-4.46708357405798,-2.6668278400969143,-1.2583850634791673,14.51396356188281,5.1699981689453125,0.8610152580176731,4.356502914428717,-0.2835940995891093,8.996599928446543,2.0364544074198108,6.6765514214376225,-12.890007019042969,95.85391938302102,28.439430880138005,2.320048507008912,11,-6.235004425048828,-6.235004425048828,-2.850004196166992,1.4049949645996094,-2.2000045776367188,4,-0.0303652633697451,1.7592701173378922,112.16000366210938,1.957901668835028,112.61000061035156,1.0927796130250118,111.4499969482422,-0.0303652633697451
7397,2021-11-08,115.16000366210938,117.47000122070312,114.56999969482422,116.5199966430664,8753300.0,-0.014968778934074889,-1.2834649453477232,-0.3705697090648275,53.512843992821914,52.021169462468826,-2.7171896704218312,-2.5135948895241143,-0.9344412977043248,0.5568021273560078,13.790268463642802,2.9000015258789062,0.7454594787905222,2.395502853393552,-2.318863467054925,7.1098691738420285,0.038319693169313496,4.75268601361779,-10.873806915283197,69.92190798433987,3.873317878268594,2.3571831602242415,11,-4.415004730224609,-4.415004730224609,-1.1000041961669922,3.1549949645996094,-0.48000335693359375,0,0.009551914198862033,-1.16537440192095,116.91000366210938,1.7592701173378922,112.16000366210938,1.957901668835028,112.61000061035156,0.009551914198862033
7398,2021-11-09,114.12999725341795,115.5999984741211,113.37000274658205,114.6500015258789,6754700.0,-0.008944133170693203,-1.186277516399529,0.3823580560651299,50.55259238578312,51.177525628575914,-2.023860185104681,-1.303926830819094,0.049823225108653446,1.673652603423463,12.794400270597603,2.2299957275390483,0.48556719103704893,1.208996582031233,-3.4663859773179553,5.884379141380421,-1.128694697643354,3.54668786170582,-9.316448327636692,54.619515077382175,-10.48359926340197,2.3376912796745906,11,-3.384998321533189,-3.384998321533189,-0.06999778747557173,4.18500137329103,-0.5400009155273295,1,0.018575333370723923,-1.2834649453477232,115.16000366210938,-1.16537440192095,116.91000366210938,1.7592701173378922,112.16000366210938,0.018575333370723923
7399,2021-11-10,113.25,114.45999908447266,112.5999984741211,112.91000366210938,6563700.0,-0.0077104816840044554,-2.874974171501232,-0.6538337392528945,47.59401001416053,49.40334797428616,-1.3238385629273353,-0.24013217097981965,0.8123026459592211,2.615980094146522,11.372901666500933,1.8600006103515625,0.12177343618952818,0.20449943542480753,-4.359882837496869,4.768881708346484,-2.0776917010360307,2.486690571885646,-7.9301929824218576,35.47399648394619,-26.126402000216736,2.282191136460841,11,-2.5050010681152344,-2.5050010681152344,0.6700000762939453,4.924999237060547,-4.6200027465820455,2,0.018543032884071442,-1.186277516399529,114.12999725341795,-1.2834649453477232,115.16000366210938,-1.16537440192095,116.91000366210938,0.018543032884071442
7400,2021-11-11,111.44000244140624,113.25,110.54000091552734,113.25,7191900.0,-0.015982318398178985,1.99447816557073,-5.323579570954175,44.11653145632279,50.661683515534676,0.2349574917265329,1.619006403225228,2.4826166254432565,4.464364584400471,10.754051771756318,2.7099990844726562,-0.29739670726998213,-1.5839981079101761,-6.175663678295351,3.0076674624749984,-3.8798308931027634,0.7118346772824111,-5.634187655703087,12.987034433558561,-43.58493378421131,2.2958327851925864,11,0.8949966430664205,-0.6950035095214702,2.204999923706069,6.380001068115249,-3.350006103515611,3,0.04746949748416207,-2.874974171501232,113.25,-1.186277516399529,114.12999725341795,-1.2834649453477232,115.16000366210938,0.04746949748416207
7401,2021-11-12,111.72000122070312,112.23999786376952,111.08999633789062,111.73999786376952,7350400.0,0.0025125518051214435,1.2549123738715167,0.011047883999317639,44.36911792976991,50.41014033222013,0.9394925399071354,1.4337836552152226,2.0658867512679535,4.22940111546562,10.276608841374783,1.150001525878892,-0.5096121716854896,-1.3174995422363338,-5.891232261079068,3.2562331766064005,-3.604365901657701,0.9693668171850334,-5.447618977599973,17.027420681272975,-34.665713127840675,2.2868663594213694,11,1.9099998474121094,-0.9750022888183594,1.8775005340576172,6.100002288818359,-1.3499984741210795,4,0.03437161023928659,1.99447816557073,111.44000244140624,-2.874974171501232,113.25,-1.186277516399529,114.12999725341795,0.03437161023928659
7402,2021-11-15,111.87000274658205,113.6500015258789,111.58000183105469,112.12000274658205,6566100.0,0.0013426559634794888,-3.987940068020787,12.502098435720445,44.243118783835854,49.57114709038222,1.2449157074685644,1.2286368620911077,1.7838808980030052,4.11889848004617,9.956424160105797,2.0699996948242188,-0.7561936897718198,-1.0924980163574105,-5.692392551081625,3.5073965183668037,-3.3924452837195105,1.2074492510046895,-5.1497157443748875,26.284633849197537,-20.19952388907674,2.2999472673621035,11,1.9199981689452983,-1.1250038146972798,1.4249992370605327,4.604999542236314,-0.13000488281252842,0,0.02538657609872441,1.2549123738715167,111.72000122070312,1.99447816557073,111.44000244140624,-2.874974171501232,113.25,0.02538657609872441
7403,2021-11-16,112.2300033569336,113.11000061035156,111.51000213623048,112.27999877929688,7965000.0,0.003218026294028453,-1.147652037665731,0.199981689453125,47.48427937016713,49.07839135828877,1.1255592694670895,0.8109800332240837,1.3384706942668032,3.7841255917918204,10.14765736715023,1.5999984741210795,-0.009231113119142265,-0.6694976806640653,-5.273484766723044,3.9344894053949133,-2.971491223693562,1.632495862365431,-5.0797277859865915,43.11232731674848,-6.775393859623129,2.30199354302949,11,1.7749977111816406,-1.4850044250488281,1.0899982452392578,4.244998931884766,0.1399993896484517,1,0.021830142341262126,-3.987940068020787,111.87000274658205,1.2549123738715167,111.72000122070312,1.99447816557073,111.44000244140624,0.021830142341262126
7404,2021-11-17,112.5199966430664,113.11000061035156,111.66000366210938,112.22000122070312,5768600.0,0.002583919428484016,-1.0422628290198312,-6.000457805585228,48.662469397622736,48.72550536879771,0.9179930724434087,0.43790113473359327,0.8921412788024554,3.5340762090911397,10.643055705233753,1.4499969482421875,0.2906998876880067,-0.31250419616699787,-4.896595561000737,4.271587168666741,-2.6045498785838674,1.9795414862498717,-4.956932046129154,63.665444982508824,10.044264544791616,2.2920456824168727,11,1.4850044250488281,-1.7749977111816406,0.8000049591064453,3.7100067138671875,1.7000045776367188,2,0.00950941811897188,-1.147652037665731,112.2300033569336,-3.987940068020787,111.87000274658205,1.2549123738715167,111.72000122070312,0.00950941811897188
7405,2021-11-18,112.9000015258789,113.2300033569336,111.33999633789062,112.12000274658205,5632100.0,0.0033772208865054942,1.625005298181664,2.600035604384378,68.29138323756062,49.86959406311606,0.7308527147491333,-0.06681808605065953,0.3328142034526138,3.1961514629924324,11.205796963085845,1.8900070190429688,0.3828825912818985,0.144500732421875,-4.377210857723199,4.666212322566949,-2.116355062650669,2.405356527494419,-4.940659463991025,70.70318437169382,12.026210206884059,2.2608557950725388,11,1.1049995422363281,-2.1550025939941406,0.38500022888183594,3.295001983642578,2.6699981689453125,3,-0.03782111793401688,-1.0422628290198312,112.5199966430664,-1.147652037665731,112.2300033569336,-3.987940068020787,111.87000274658205,-0.03782111793401688
7406,2021-11-19,110.77999877929688,112.9000015258789,109.7699966430664,112.7300033569336,6921800.0,-0.018777703436045456,1.7336276257267078,-2.500009781290393,52.872203598427284,49.79841179707222,2.111966236680445,1.8511745350330813,2.22743219617837,5.353678713392327,12.15170222214568,3.1300048828125,0.33991681401835194,-1.7870018005371122,-6.308055074145713,2.7340514730714887,-4.047528437341413,0.4735248362671882,-2.4402303510563854,26.030950133710867,-32.34443465714549,2.2605266368042995,11,1.904998779296875,-0.034999847412109375,2.505002975463867,4.305004119873047,5.5999984741210795,4,-0.024282383742984526,1.625005298181664,112.9000015258789,-1.0422628290198312,112.5199966430664,-1.147652037665731,112.2300033569336,-0.024282383742984526
7407,2021-11-22,111.4499969482422,112.58999633789062,110.66999816894531,111.11000061035156,5967300.0,0.006048006646760751,-2.147534832528704,-0.1743566870508033,50.0,49.737012643096314,0.9614685885856318,0.974379638715277,1.340345704735654,4.699934475694533,12.837299318525162,1.9199981689453125,0.34905824734291,-0.9540035247802621,-5.3838902208251085,3.4758831712645843,-3.1689468728026924,1.2609398232421682,-2.745019208303205,48.554827897951945,-8.692898215479794,2.2149433480224268,11,0.6650009155273295,-0.7049980163574361,1.8350048065185405,3.63500595092772,4.790000915527315,0,-0.009690392384323787,1.7336276257267078,110.77999877929688,1.625005298181664,112.9000015258789,-1.0422628290198312,112.5199966430664,-0.009690392384323787
7408,2021-11-23,113.58000183105469,114.11000061035156,111.77999877929688,112.0,7911000.0,0.019111753621686267,-1.3069276266590122,4.6471142626333215,52.84457785068584,50.32040906937691,-1.4022156077071344,-1.3293164184491104,-0.9761564237637401,2.573825698708319,13.555066286485895,2.660003662109361,-0.14223156248985447,1.2430011749267607,-3.065532876488021,5.551535226341542,-0.9112658507806373,3.3972682006341586,-4.524423151885131,87.78805772317277,32.182288086150976,2.1542670257073935,11,-1.6400032043457031,-2.835002899169922,-0.44499969482421875,1.5050010681152344,3.3899993896484375,1,-0.016200069885736523,-2.147534832528704,111.4499969482422,1.7336276257267078,110.77999877929688,1.625005298181664,112.9000015258789,-0.016200069885736523
7409,2021-11-24,113.97000122070312,114.26000213623048,113.08000183105469,113.41000366210938,4464300.0,0.003433697687631243,1.0701770823573236,0.35442842380754636,55.32665383575656,51.565978222647324,-1.8766970042245532,-1.7740429624996068,-1.4159223349292347,2.1778947292084894,13.681390643938348,1.1800003051757955,-0.4125089724342246,1.6100006103515625,-2.729697180645985,5.94969840134911,-0.5598482851472113,3.7798495058503363,-4.577845639872223,93.54119018409048,40.71640652844749,2.169848895498775,11,-1.9550018310546875,-3.2250022888183594,-0.6649990081787109,1.1150016784667969,2.7099990844726562,2,-0.014038768596858042,-1.3069276266590122,113.58000183105469,-2.147534832528704,111.4499969482422,1.7336276257267078,110.77999877929688,-0.014038768596858042
7410,2021-11-26,110.66000366210938,110.83000183105469,109.25,110.01000213623048,6703200.0,-0.029042708810574913,2.1919297785929515,1.1607220708446613,29.903540921512956,49.95869188839656,1.4650922631225995,1.408102035197473,1.8038530651789983,5.440139398700495,13.966577157145002,4.720001220703125,-0.6236712476430597,-1.5729972839355497,-5.957622523597436,2.811627955726337,-3.765309903766493,0.6193153358953936,6.80999755859375,28.143773670528997,-18.443407071175823,2.192312619830946,11,1.0949974060058594,0.08499526977539062,2.0774974822998047,4.424999237060547,3.579994201660142,4,0.03217058956065011,1.0701770823573236,113.97000122070312,-1.3069276266590122,113.58000183105469,-2.147534832528704,111.4499969482422,0.03217058956065011
7411,2021-11-29,110.7300033569336,111.69000244140624,109.62000274658205,111.36000061035156,7114100.0,0.0006325654482892684,2.2092995747650828,-0.9692242684601783,34.03028324465383,48.823932384043,1.385604248950031,1.7972650982983112,1.6832040324730997,5.340671308218049,11.496360040037061,2.0699996948241903,-0.696344693714849,-1.7359977722167912,-5.123563066584268,1.6515675221506854,-3.4297804194005295,-0.042215125033052914,6.575597839355467,29.54097257226213,-13.51229193911885,1.693782647183737,11,1.0249977111816406,0.014995574951171875,1.569997787475586,4.354999542236328,-0.29000091552735796,0,0.04370989064534836,2.1919297785929515,110.66000366210938,1.0701770823573236,113.97000122070312,-1.3069276266590122,113.58000183105469,0.04370989064534836
7412,2021-11-30,109.63999938964844,111.08999633789062,109.0500030517578,109.5500030517578,9483300.0,-0.009843799640929962,-2.743119522916187,-0.14285195277023147,33.88371225626885,47.31275826027651,2.3758638095070523,3.030017975043222,2.760106863361557,6.370937957267415,10.02160486736447,2.0399932861328267,-0.5458484847505929,-2.8180015563964815,-6.232723660725782,0.5967205479328186,-4.5253626085611245,-1.1106405042318386,7.504489782714842,11.324307899573345,-29.01565044083279,1.7073610521646498,11,2.015003204345703,1.1049995422363281,2.6200027465820312,5.445003509521484,1.5,1,0.0614738954878713,2.2092995747650828,110.7300033569336,2.1919297785929515,110.66000366210938,1.0701770823573236,113.97000122070312,0.0614738954878713
7413,2021-12-01,108.66000366210938,113.3499984741211,108.5500030517578,110.95999908447266,7618500.0,-0.008938304751865855,-2.809525251210228,-25.556544591382874,33.64220692355383,45.64384020760219,3.124806711747908,3.995108628590515,3.7024484838458562,7.269083831044384,8.879752013983762,4.7999954223632955,-0.4464899215687268,-3.6584976196289034,-7.453398954422553,0.1364037151647466,-5.555948287025728,-1.7610469522320784,8.160706065429679,1.9264558316778646,-37.4167656506881,1.8974506673968263,12,2.7449989318847656,2.0849952697753906,3.5999984741210938,6.424999237060547,-1.0900039672851562,2,0.06975882519966592,-2.743119522916187,109.63999938964844,2.2092995747650828,110.7300033569336,2.1919297785929515,110.66000366210938,0.06975882519966592
7414,2021-12-02,111.41999816894531,112.08000183105469,109.16999816894531,109.16999816894531,7709400.0,0.025400279898926348,-1.586669921875,-0.978262816579039,49.93323004617369,43.6040454085592,0.214975226117474,1.2030732116364788,0.9086927174014079,4.425053492524725,8.131573255170856,3.4199981689453125,-0.28690277063903125,-0.8390029907226619,-4.65193368738818,2.973927705942856,-2.745468339055421,1.067462357610097,4.904469158046865,59.79162196314057,16.407536904697395,1.9064653483327583,12,-0.014995574951171875,-0.6749992370605469,1.3100013732910156,3.6650047302246094,-5.3899993896484375,3,0.04981155217165223,-2.809525251210228,108.66000366210938,-2.743119522916187,109.63999938964844,2.2092995747650828,110.7300033569336,0.04981155217165223
7415,2021-12-03,111.23999786376952,112.8499984741211,110.08000183105469,111.8499984741211,7014100.0,-0.0016155116508157485,1.1226022952487298,-0.27111138237847854,48.38708519645946,43.10569891945166,0.15057568549984524,1.3814422783522247,1.017649493921212,4.515126337481888,7.235885133453215,2.7699966430664062,-0.26751511640138403,-0.9730030059814538,-4.813064382754035,2.8670583707911277,-2.8930336943677446,0.9470276824048369,4.618001606708603,56.04161202902335,8.938438458115606,1.9200306883862872,12,0.16500473022462359,-0.4949989318847514,1.635002136230483,3.845005035400405,-7.199996948242173,4,0.048903295090569676,-1.586669921875,111.41999816894531,-2.809525251210228,108.66000366210938,-2.743119522916187,109.63999938964844,0.048903295090569676
7416,2021-12-06,113.36000061035156,114.16999816894531,111.70999908447266,112.01000213623048,8280200.0,0.019057917900882293,-1.523070061152388,-2.2131100382719318,54.42135904658363,43.59696103573874,-1.7488802811187298,-1.0731765756686968,-1.1492598295600942,2.3298636445689738,7.376323210891533,2.9300003051757955,-0.2585934427283689,1.3244998931884737,-1.8764041282173594,4.525403914594307,-0.2759521175144499,2.9249519038913974,2.0595190750033368,85.587219531267,34.36968771201646,1.6004520107029199,12,-1.9549980163574219,-2.615001678466797,-0.4825000762939453,1.7250022888183594,-9.489997863769517,0,0.007762855051869133,1.1226022952487298,111.23999786376952,-1.586669921875,111.41999816894531,-2.809525251210228,108.66000366210938,0.007762855051869133
7417,2021-12-07,116.26000213623048,117.19000244140624,114.79000091552734,115.05999755859376,8786900.0,0.02558222927191922,-1.7586258303553197,0.8888932844298104,60.39195179513089,44.435558140677074,-4.352546474640306,-4.096577247461326,-4.049574457329456,-0.6153649105224162,7.829486444673559,3.8300018310546733,-0.6809815326911064,4.169501495361345,0.7148058385009364,7.624197152221754,2.4421536669311337,5.896849323791557,-7.709999084472685,89.23610681859556,35.465165203609345,1.7273478284302077,12,-3.389999389648466,-3.9250030517578267,-6.4650039672851705,-3.8700027465820455,-13.860000610351577,1,-0.050060206329641366,-1.523070061152388,113.36000061035156,1.1226022952487298,111.23999786376952,-1.586669921875,111.41999816894531,-0.050060206329641366
7418,2021-12-08,116.25,116.6500015258789,115.1500015258789,115.77999877929688,5807000.0,-8.603247932825742e-05,1.3621967776429456,0.39166618983132745,59.759292905943674,44.928073592920086,-4.385117580366483,-4.131426752638305,-3.976499360250955,-0.5966590835550392,8.690554224032551,1.5,-0.5792409723896412,4.053499221801758,0.22540232507384417,7.8815961185296715,2.139450773437801,5.967547670165715,-7.527196960449231,88.2792775480929,34.28271848862387,1.9140484483639593,12,-3.379997253417983,-3.2399978637695312,-6.4550018310546875,-3.8600006103515625,-16.129997253417955,2,-0.043956994497647894,-1.7586258303553197,116.26000213623048,-1.523070061152388,113.36000061035156,1.1226022952487298,111.23999786376952,-0.043956994497647894
7419,2021-12-09,115.3499984741211,116.41000366210938,115.23999786376952,115.8000030517578,5664700.0,-0.007741948609711002,-2.492524396770525,-0.9574540614245526,56.240438967968196,47.85439559808178,-3.6529211300731674,-3.231724159802411,-3.0374119562583246,0.2733700417278726,9.345319868407282,1.170005798339858,-0.46937773751619716,3.048497772216791,-1.0095607529323445,7.106556297365927,1.0194685096422234,5.077527034791359,-6.457851446533212,74.12090282233935,21.31900638291105,2.029029262574565,12,-2.4799957275390767,-2.339996337890625,-5.555000305175781,-2.9599990844726562,-17.6199951171875,3,-0.06744689104649038,1.3621967776429456,116.25,-1.7586258303553197,116.26000213623048,-1.523070061152388,113.36000061035156,-0.06744689104649038
7420,2021-12-10,116.7300033569336,117.08999633789062,115.77999877929688,115.81999969482422,6110800.0,0.011963631565388377,-1.6464450301320879,-2.0222097892613764,65.74907984851069,51.37870633184365,-4.5609840309984975,-4.421803365378338,-4.301526764592168,-1.158426067112515,9.477285682287318,1.7399978637695312,-0.5380897998646788,4.1640026092529325,-0.32440318551115865,8.652408404017024,1.919799711870894,6.408205506634971,-7.671899221069339,91.60586126483614,33.95455480815562,2.244202897382043,12,-3.8600006103515767,-3.720001220703125,-6.935005187988281,-4.340003967285156,-19.86000061035155,4,-0.09166456155165659,-2.492524396770525,115.3499984741211,1.3621967776429456,116.25,-1.7586258303553197,116.26000213623048,-0.09166456155165659
7421,2021-12-13,115.55999755859376,116.83000183105469,115.22000122070312,116.16000366210938,6479400.0,-0.010023179685536565,-1.515628352764466,-0.6593447131023688,60.598240086122765,54.346987201827424,-2.9433133568027756,-3.1087515834750548,-3.1109780528312143,-0.10119044564874002,9.524935302313366,1.6100006103515625,-0.7225091885611477,2.801996994018566,-1.8592318784683641,7.463225866505496,0.47138255777510096,5.132611430262031,-6.339255456618673,32.08317306316895,-25.61505164702735,2.330614436243468,12,-2.689994812011747,-2.5499954223632955,-5.764999389648452,-3.1699981689453267,-19.83999633789064,0,-0.09968844657707177,-1.6464450301320879,116.7300033569336,-2.492524396770525,115.3499984741211,1.3621967776429456,116.25,-0.09968844657707177
7422,2021-12-14,114.70999908447266,115.3000030517578,114.02999877929688,114.56999969482422,6854600.0,-0.00735547327863284,-1.0819721339770134,-0.23332994252581804,53.11981429952626,56.511165799157695,-1.4511031171288238,-2.1450567351694474,-2.2028228361587594,0.576619946748167,9.907944301208051,1.5299987792968892,-0.16656859147366276,1.8099987030029325,-2.909992119804002,6.529989525809867,-0.5499967084005277,4.169994114406393,-5.329871775708938,22.222249925201954,-30.36156595671652,2.359995411403466,12,-1.529998779296875,-1.6999969482421875,-4.034999847412109,-2.3199996948242188,-18.400001525878892,1,-0.0944991406538851,-1.515628352764466,115.55999755859376,-1.6464450301320879,116.7300033569336,-2.492524396770525,115.3499984741211,-0.0944991406538851
7423,2021-12-15,114.68000030517578,115.1999969482422,112.76000213623048,114.80999755859376,6902400.0,-0.000261518433757324,4.362649339760889,-0.9285558583107282,51.99999656140112,56.74080652307185,-0.5334644998109468,-2.025971903041423,-2.0941516851518713,0.43107113055721413,10.10100447441011,2.4399948120117188,0.30960411032064883,1.6575000762939425,-3.116141763251946,6.431141915839831,-0.7293208434790017,4.044320996066887,-5.143675493759218,44.34181847655041,-2.9347114419279663,2.3868209197729473,12,-1.0449981689453125,-1.8099975585937642,-3.9350013732910156,-2.2900009155273438,-16.580001831054688,2,-0.1070805610971266,-1.0819721339770134,114.70999908447266,-1.515628352764466,115.55999755859376,-1.6464450301320879,116.7300033569336,-0.1070805610971266
7424,2021-12-16,113.58999633789062,115.4000015258789,113.22000122070312,115.0,7544400.0,-0.00950474332389728,-1.0279130175583029,10.846411174363507,59.43332268919945,57.968166244487406,1.0021067026638377,-0.8977228179361845,-0.9619872207931337,1.3378859835690093,10.332243925575932,2.1800003051757812,0.8882269802320906,0.5139961242675781,-4.259916867925384,5.28790911646054,-1.8729603718288956,2.900952620364052,-3.9005979738742695,19.16848298184598,-29.267122982376907,2.3869564960964804,12,0.8600044250488281,-0.719993591308608,-2.8449974060058594,-1.1999969482421875,-16.579994201660142,3,-0.11858432983165212,4.362649339760889,114.68000030517578,-1.0819721339770134,114.70999908447266,-1.515628352764466,115.55999755859376,-0.11858432983165212
7425,2021-12-17,108.62999725341795,111.8000030517578,108.22000122070312,111.2699966430664,13696900.0,-0.04366580900063066,-1.0693703308431082,1.8723351297534894,44.857970806563195,56.9055675511518,6.2055193893354925,3.927332464996951,3.96503039097108,6.141795029402729,10.895772626990974,5.3699951171875,1.4747696498232585,-4.232502746582043,-9.404858108058221,0.9398526148941357,-6.818680427320132,-1.6463250658439534,8.560005187988281,4.761858346698638,-44.16094394963691,2.5861776807380865,12,4.075004577636733,4.075004577636733,2.115001678466811,3.760002136230483,-13.049995422363267,4,-0.10034055207657111,-1.0279130175583029,113.58999633789062,4.362649339760889,114.68000030517578,-1.0819721339770134,114.70999908447266,-0.10034055207657111
7426,2021-12-20,108.08999633789062,108.12000274658205,106.61000061035156,107.06999969482422,6313700.0,-0.004971011039129336,1.7962757578111834,-0.38636245412247283,46.09964206754565,55.31753313697567,6.614992470397908,4.485443166747572,4.49701044247206,6.521460287199915,11.094027721854113,2.019996643066392,1.5863161396038237,-4.638003540039065,-10.16604038858118,0.8900333085030496,-7.402021964310123,-1.8739851157680079,8.920606079101546,16.837264771209323,-35.3196100787318,2.7640184242710553,12,3.7600021362304688,3.8100051879882812,3.450002670288086,4.3000030517578125,-12.769996643066406,0,-0.10380233112632131,-1.0693703308431082,108.62999725341795,-1.0279130175583029,113.58999633789062,4.362649339760889,114.68000030517578,-0.10380233112632131
7427,2021-12-21,110.37000274658205,110.9000015258789,108.87000274658205,109.0,4682200.0,0.02109359317178705,-1.4908002452644107,1.3431443680671529,54.03872787811146,54.68191480054986,3.8125571843703625,2.234965619181324,2.2443382491394317,4.107917330110553,10.925990626749185,2.8100051879882812,1.809012307555065,-2.30399742126464,-7.90521343122947,3.29721858870019,-5.104605426247048,0.4966105837177679,6.224575598144497,42.775901531347074,-15.084795828928023,2.8006080049824127,12,1.4799957275390483,1.5299987792968608,1.8174972534179545,2.019996643066392,-13.16000366210939,1,-0.13273535527145397,1.7962757578111834,108.08999633789062,-1.0693703308431082,108.62999725341795,-1.0279130175583029,113.58999633789062,-0.13273535527145397
7428,2021-12-22,111.73999786376952,111.77999877929688,110.0,110.1999969482422,3643300.0,0.012412748782230976,1.197525631425517,1.1240860059364042,50.80889621913384,54.07841005067939,1.9394998019407268,0.7589667162719564,0.9162261860150949,2.6279215685473076,11.30020317819221,1.779998779296875,1.793847082120223,-0.8420021057129077,-6.441004635565676,4.757000424139861,-3.6415033706392848,1.9574991592134694,4.455197371582031,58.361737418660866,0.7145019131780828,2.7995012649263833,12,0.11000061035157671,0.1600036621093892,0.5275020599365376,0.6500015258789205,-13.419998168945298,2,-0.138088424916453,-1.4908002452644107,110.37000274658205,1.7962757578111834,108.08999633789062,-1.0693703308431082,108.62999725341795,-0.138088424916453
7429,2021-12-23,112.37000274658205,112.91000366210938,111.98999786376952,112.2300033569336,3359600.0,0.005638132225316506,-1.9677109738389076,0.09090864053188838,52.79289030355378,52.63883343457305,0.9413183661602318,0.003107272543488193,0.34402563908788864,1.9102620928767209,11.62236134483176,1.170005798339858,1.4016887404984857,-0.13199729919432457,-5.693090241894879,5.42909564350623,-2.912543770544602,2.6485491721559526,3.4417847037694997,91.42856104844806,32.19114313473264,2.7805464713502803,12,-0.6500015258789205,-0.4700012207031392,0.004997253417954539,0.01999664306639204,-13.610000610351562,3,-0.12699122473675473,1.197525631425517,111.73999786376952,-1.4908002452644107,110.37000274658205,1.7962757578111834,108.08999633789062,-0.12699122473675473
7430,2021-12-27,114.22000122070312,114.37000274658205,112.38999938964844,112.5999984741211,3716700.0,0.016463454915928155,1.0624972681286822,11.571498637601005,52.15430777463497,51.700618733296636,-1.4551960751161346,-1.6511664213927872,-1.461263667156075,-0.0034721629444192104,10.716105763874511,2.0,1.0403496396161245,1.540001296997076,-4.00070420883462,7.080706802828772,-1.2303514559187647,4.310354049912917,1.2237147560484232,98.06699117802323,40.42095054320272,2.770352752915847,12,-3.2150001525878906,-2.3199996948242188,-1.845001220703125,-1.8300018310546875,-16.48999786376953,0,-0.15067412800336422,-1.9677109738389076,112.37000274658205,1.197525631425517,111.73999786376952,-1.4908002452644107,110.37000274658205,-0.15067412800336422
7431,2021-12-28,115.56999969482422,116.27999877929688,113.80999755859376,114.0,4561600.0,0.011819282609816684,-1.5333286383323579,0.969133970998931,48.12601376356274,51.14575200707847,-3.1331061202676835,-2.761559445126011,-2.736403953205027,-1.4224576582534212,10.331135386934728,2.470001220703111,0.8343485021726877,2.6479999542236357,-2.9565201571691517,8.252520065616423,-0.15426010147275804,5.450260009920029,-8.959999084472656,90.41836080157076,35.2493925581587,2.8022600556963924,12,-4.125,-3.6699981689453125,-3.1949996948242188,-3.1800003051757812,-19.629997253417983,1,-0.17296874549238905,1.0624972681286822,114.22000122070312,-1.9677109738389076,112.37000274658205,1.197525631425517,111.73999786376952,-0.17296874549238905
7432,2021-12-29,116.37999725341795,116.95999908447266,115.30999755859376,115.4000015258789,4215300.0,0.007008718185797624,-1.8448212359580574,0.6242012216752508,50.33835803319833,50.96112550394483,-4.113925605309433,-3.205047689892993,-3.5224846630885764,-2.297751922804835,9.815678357563193,1.650001525878892,0.30038467043618766,3.120997619628895,-2.463104040396189,8.705099279653979,0.32894678961635293,5.913048449641437,-9.576596679687484,91.66663926222847,39.0052098033017,2.7920508300125406,12,-4.594997406005845,-4.479995727539048,-4.664999008178697,-3.989997863769517,-21.379997253417955,2,-0.1809589109435662,-1.5333286383323579,115.56999969482422,1.0624972681286822,114.22000122070312,-1.9677109738389076,112.37000274658205,-0.1809589109435662
7433,2021-12-30,116.23999786376952,117.33999633789062,116.08000183105469,116.37999725341795,4068700.0,-0.0012029506182543726,-4.478338751410144,-0.14285714285714493,52.4119208693782,50.18096974618691,-4.167641448527888,-2.601434359418562,-3.3635705093794,-2.2068026889631227,10.241449585400105,1.2599945068359375,-0.06739411369802895,2.6019985198974496,-2.689070018187067,7.893067057981966,-0.04353574914480873,5.247532788939708,-9.030333349609364,79.43927499340428,28.274027084499934,2.6455342690422596,12,-4.264999389648423,-4.264999389648423,-4.809999465942369,-3.8499984741210795,-21.04999542236328,3,-0.1637130000776459,-1.8448212359580574,116.37999725341795,-1.5333286383323579,115.56999969482422,1.0624972681286822,114.22000122070312,-0.1637130000776459
7434,2021-12-31,116.97000122070312,117.4800033569336,115.5999984741211,115.66999816894531,3674900.0,0.00628013911174663,-1.6111134658585173,-9.285776566757493,50.674150898189225,50.8272119785898,-4.881066450196386,-3.0507394365122593,-4.07771453735522,-2.957360105417351,10.624522678803523,1.8800048828125,-0.18643742674215957,3.054501724243167,-2.3281362595430437,8.437139708029378,0.3631827323500545,5.745820716136279,-9.152516797119148,89.98031947502612,42.11581200088011,2.6913189918931084,12,-4.924999237060547,-4.924999237060547,-5.62750244140625,-4.885002136230469,-22.050003051757812,4,-0.15944260349873318,-4.478338751410144,116.23999786376952,-1.8448212359580574,116.37999725341795,-1.5333286383323579,115.56999969482422,-0.15944260349873318
7435,2022-01-03,116.68000030517578,117.8000030517578,114.77999877929688,116.47000122070312,5475700.0,-0.002479275989577534,1.4653050039392685,0.16153737807669283,53.30969965356605,51.62832948814762,-3.7203185867030015,-2.4583306443898323,-3.7935951971049917,-2.691564655563809,11.223264442284927,3.0200042724609233,-0.29283361966827215,2.4925006866455135,-2.8706334091117753,7.855634782402802,-0.18906636123313092,5.174067734524158,-8.089514366923837,71.92979436993541,21.157404363106934,2.6815670478786418,1,-3.3449974060058594,-4.474998474121094,-5.30000114440918,-4.740001678466797,-19.550003051757827,0,-0.1535824316256056,-1.6111134658585173,116.97000122070312,-4.478338751410144,116.23999786376952,-1.8448212359580574,116.37999725341795,-0.1535824316256056
7436,2022-01-04,114.23999786376952,117.0500030517578,114.16999816894531,116.9000015258789,8367600.0,-0.020911916652592177,-1.057144102756923,-12.66673932788381,48.73041336375743,51.03851676433051,-0.353355379329912,0.053734260067884065,-1.3914948288643672,-0.27822655212121106,11.698667479830634,2.880004882812486,-0.5241368305461549,0.008498382568348006,-5.340471346307012,5.357468111443708,-2.665986481869325,2.682983247006021,-4.72856021416699,1.9283636547058742,-50.28854747832821,2.6744848644376784,1,-0.3399963378906108,-2.0349960327148295,-2.989997863769517,-3.4949989318847514,-18.930000305175753,1,-0.14452026274128604,1.4653050039392685,116.68000030517578,-1.6111134658585173,116.97000122070312,-4.478338751410144,116.23999786376952,-0.14452026274128604
7437,2022-01-05,110.44000244140624,114.95999908447266,110.4000015258789,114.4000015258789,8662300.0,-0.0332632658737857,-1.257424022389624,1.4887194107591497,40.484747207892354,49.891389096414784,3.863949258232495,3.578842947337904,2.3205028434016555,3.4566101883323768,11.333724283898219,4.55999755859375,-0.1509712305237656,-3.500497055053728,-9.015481875778988,2.0144877656715323,-6.257989465416358,-0.7430046446910978,-0.09970825158818286,0.5405528010695737,-50.496657758070874,2.7574924103626297,1,3.6599998474121236,1.7649993896484517,0.8099975585937642,0.30499649047852984,-16.709999084472642,2,-0.131293006876679,-1.057144102756923,114.23999786376952,1.4653050039392685,116.68000030517578,-1.6111134658585173,116.97000122070312,-0.131293006876679
7438,2022-01-06,111.13999938964844,111.87999725341795,109.98999786376952,110.0,6099900.0,0.006338255457877029,-2.258609349924942,-0.2878787003053675,44.40384418329229,48.959272860830175,3.430662959032148,2.610215888103056,1.5320579138627295,2.6824091459654085,10.991904612679887,1.8899993896484375,0.28930913769249855,-2.5450000762939453,-8.082906320039513,2.992906167451622,-5.313953198166729,0.22395304557883833,6.660003662109361,14.724721664047197,-38.677113269019884,2.7689531218727863,1,2.75500106811522,1.06500244140625,0.060001373291015625,-0.3950004577636719,-17.48999786376953,3,-0.1452222375228096,-1.257424022389624,110.44000244140624,-1.057144102756923,114.23999786376952,1.4653050039392685,116.68000030517578,-0.1452222375228096
7439,2022-01-07,107.56999969482422,109.70999908447266,107.4800033569336,108.22000122070312,11266400.0,-0.032121645801958976,-4.3735212199762845,-0.5701770823573503,47.41464010099089,48.432643119314164,6.982458696542466,5.868345779762208,5.015757654109052,6.172180191731371,10.877188528175889,3.6599960327148438,0.3004087386602379,-5.72599983215332,-11.83500109232493,0.3830014280182894,-8.780500462239118,-2.6714992020675226,10.073803253173807,0.8720575634877288,-56.258297571694186,3.0545006300858044,1,5.070003509521484,4.635002136230469,3.5050010681152344,3.174999237060547,-13.059997558593736,4,-0.11508782456577116,-2.258609349924942,111.13999938964844,-1.257424022389624,110.44000244140624,-1.057144102756923,114.23999786376952,-0.11508782456577116
7440,2022-01-10,106.02999877929688,107.01000213623048,104.41999816894531,106.62000274658205,8499400.0,-0.01431626773167538,2.781020109261563,0.9076962803854814,45.20930800327036,48.108564701503894,8.089199860830362,6.9204424419555295,6.459778274547801,7.6363936835306845,10.7879769271403,3.1500015258789062,0.25982918310101866,-6.731000518798822,-13.420306793077842,-0.04169424451980319,-10.07565365593834,-3.3863473816593057,11.207252185058579,12.74742666602234,-47.43577666516266,3.344653137139511,1,5.0800018310546875,5.0800018310546875,5.045001983642578,4.715000152587891,-10.849998474121094,0,-0.10478167252908499,-4.3735212199762845,107.56999969482422,-2.258609349924942,111.13999938964844,-1.257424022389624,110.44000244140624,-0.10478167252908499
7441,2022-01-11,104.04000091552734,106.16999816894531,103.70999908447266,106.04000091552734,13073200.0,-0.01876825319890596,1.1769956316546375,3.389807714688344,35.07778316539785,46.41294527174829,9.243748494931083,8.43563944430295,8.558549277313915,9.559978306188526,11.009732099260672,2.4599990844726562,0.06053597195561622,-8.144998550415039,-15.741857914533739,-0.5481391862963392,-11.943428232474389,-4.346568868355689,12.4282148811035,2.933349609375,-56.99586943501859,3.798429682059351,1,6.715000152587891,6.715000152587891,7.034999847412109,6.704998016357422,-10.989997863769545,1,-0.06641679739814488,2.781020109261563,106.02999877929688,-4.3735212199762845,107.56999969482422,-2.258609349924942,111.13999938964844,-0.06641679739814488
7442,2022-01-12,103.87000274658205,105.31999969482422,103.68000030517578,104.44000244140624,11810500.0,-0.0016339693141999012,-2.4526136573534965,0.28499984741209516,30.3348393861406,43.95993621805522,8.328408226510263,8.170815037671915,8.717340304254193,9.65695068550049,11.784070787508641,1.6399993896484375,-0.2970936068708312,-7.772996902465806,-16.120975722207433,0.5749819172758208,-11.94698631233662,-3.5990074925949926,11.577555713076137,2.317103806325134,-55.422303497198584,4.173989409870813,1,6.869998931884751,6.869998931884751,7.204998016357408,6.87499618530272,-10.53000640869142,2,-0.08241075345759497,1.1769956316546375,104.04000091552734,2.781020109261563,106.02999877929688,-4.3735212199762845,107.56999969482422,-0.08241075345759497
7443,2022-01-13,102.4000015258789,104.66999816894531,102.08999633789062,104.1500015258789,9818500.0,-0.014152317144821791,-1.177207203147031,3.070177082357503,26.09111367253965,41.22848763742749,8.525272431311706,9.142394269630188,10.105629400295783,11.036333773390567,13.258672096329732,2.5800018310546875,-0.7484468795823318,-8.628998184204107,-17.802085675672828,0.5440893072646134,-13.215541929938468,-4.042454438469747,11.87080111833103,4.068308087255412,-47.36858625538712,4.586543745734364,1,7.5449981689453125,7.5449981689453125,10.202499389648438,8.34499740600586,-9.290000915527344,3,-0.08466794960695578,-2.4526136573534965,103.87000274658205,1.1769956316546375,104.04000091552734,2.781020109261563,106.02999877929688,-0.08466794960695578
7444,2022-01-14,100.12000274658205,101.91000366210938,99.08999633789062,101.91000366210938,13703200.0,-0.022265612747287444,2.150844560755949,1.0228576660156168,16.870290558871375,37.17966440468364,9.123135634999855,10.921462305069852,12.238341436380423,13.21265406055629,14.93631636743326,3.3100051879882812,-1.4418555888246374,-10.23549728393553,-20.526697017112767,0.055702449241707086,-15.381097150524155,-5.089897417346904,12.689103140869577,13.005121901644618,-31.18945847813441,5.145599866588622,1,7.949996948242173,8.324996948242173,12.819999694824205,10.62499618530272,-10.47000122070314,4,-0.06462246347595124,-1.177207203147031,102.4000015258789,-2.4526136573534965,103.87000274658205,1.1769956316546375,104.04000091552734,-0.06462246347595124
7445,2022-01-18,97.7300033569336,99.36000061035156,97.51000213623048,99.16999816894531,11396000.0,-0.02387134762368992,1.032965697062667,0.804465963967119,10.035836290636325,32.88026695211463,9.546286997061017,13.12596700464701,14.46475231362686,15.47620079492313,15.550038920720116,2.6100006103515625,-2.3269225433912766,-12.080496978759768,-23.81036954797318,-0.35062440954635576,-17.945433263366482,-6.215560694153055,13.158427193579485,2.540430964079119,-34.32799554976545,5.864936284606707,1,8.504997253417969,9.924999237060547,15.209999084472656,13.014995574951172,-6.720001220703111,1,-0.032947929091365014,2.150844560755949,100.12000274658205,-1.177207203147031,102.4000015258789,-2.4526136573534965,103.87000274658205,-0.032947929091365014
7446,2022-01-19,96.87000274658205,98.38999938964844,96.77999877929688,97.94000244140624,10856800.0,-0.00879976036847785,-1.5759852539962524,0.7430580206947874,6.392492701427102,29.092238673618493,8.586165337430174,13.810359299266139,14.994668163377256,16.223423051969576,15.79806406733961,1.6100006103515625,-3.364052247535497,-12.37949790954589,-25.45220153894759,0.6932057198558113,-18.91584972424674,-5.843146094845039,11.877879257645816,1.0539105109640698,-27.68978738532272,6.536351814700853,1,7.459995269775376,10.419998168945298,16.069999694824205,13.87499618530272,-4.290000915527358,2,-0.017446086440478514,1.032965697062667,97.7300033569336,2.150844560755949,100.12000274658205,-1.177207203147031,102.4000015258789,-0.017446086440478514
7447,2022-01-20,95.72000122070312,98.94000244140624,95.58999633789062,97.48999786376952,20311500.0,-0.011871595883891861,-2.30048820454228,1.654202941952443,6.116340774876505,24.838071628238957,8.301546592127295,14.552667937807456,15.850832539662179,17.240040305949236,17.207299185857476,3.350006103515611,-4.596916869247167,-12.796999359130865,-27.18130885662339,1.5873101383616586,-19.989154107877127,-5.604844610384603,10.873661803037152,1.431771548413876,-20.035949226851077,7.192154748746259,1,6.929996490478516,10.974998474121094,17.220001220703125,15.02499771118164,-3.9300003051757812,3,-0.027893837598153226,-1.5759852539962524,96.87000274658205,1.032965697062667,97.7300033569336,2.150844560755949,100.12000274658205,-0.027893837598153226
7448,2022-01-21,96.30999755859376,98.41000366210938,95.47000122070312,95.9000015258789,13438300.0,0.006163772778588594,-3.629937342680868,-0.2316366159907339,5.55074796987121,20.186528058114547,6.019727853999427,13.436310775123559,15.001001841012211,16.510912483844677,19.01056046871359,2.94000244140625,-5.669700998151541,-11.435503005981431,-26.719024744430243,3.8480187324673807,-19.077263875205844,-3.793742136757018,8.082932127976576,13.043416451053647,0.23207861790331386,7.641760869224409,1,4.930004119873033,10.325004577636705,16.78500366210936,14.435001373291001,-6.169998168945327,4,-0.030837932675641833,-2.30048820454228,95.72000122070312,-1.5759852539962524,96.87000274658205,1.032965697062667,97.7300033569336,-0.030837932675641833
7449,2022-01-24,98.0999984741211,98.3499984741211,94.41000366210938,94.75,17201400.0,0.018585826610973744,1.046751362887836,8.17080704888414,12.44945601223668,16.546544503555253,3.0677455140408796,11.09106699907241,12.994978592130423,14.560758166053418,21.36023877697574,3.9399948120117188,-6.287267390439709,-8.932001876831052,-24.633169875721364,6.769166122059261,-16.782585876276215,-1.0814178773858885,4.508345519275807,74.54539569609405,66.35306270262897,7.85058399944516,1,2.19000244140625,8.0050048828125,15.152503967285156,12.645000457763672,-5.3300018310546875,0,-0.05086644180821165,-3.629937342680868,96.30999755859376,-2.30048820454228,95.72000122070312,-1.5759852539962524,96.87000274658205,-0.05086644180821165
7450,2022-01-25,97.01000213623048,98.08999633789062,95.12999725341795,96.66999816894531,12368500.0,-0.011111073953565365,1.368006494160455,0.10149376780667757,13.168004665709049,14.1121246702565,3.0661373695941307,11.410655650002965,13.910183389920604,15.483275617745917,23.68303431172894,2.970001220703139,-7.191489286213596,-9.161498260498036,-25.08873809671975,6.7657415757236805,-17.125118178608886,-1.1978783423871846,3.958673790908918,57.39512527031355,46.4106568488844,7.963619918110855,1,2.854999542236314,9.09500122070311,16.64999961853026,13.734996795654283,-5.480003356933608,1,-0.07586847178929013,1.046751362887836,98.0999984741211,-3.629937342680868,96.30999755859376,-2.30048820454228,95.72000122070312,-0.07586847178929013
7451,2022-01-26,95.58000183105469,98.63999938964844,94.9000015258789,97.6999969482422,11863000.0,-0.01474075119767193,-1.149426698528928,-6.235207001009543,14.652691776655402,12.369663824758145,3.5424074508260475,11.87511196926539,15.136145025045948,16.737058655294334,25.455451678001506,3.7399978637695312,-8.049613743587116,-9.591998672485346,-25.544781989335007,6.3607846443643155,-17.568390330910177,-1.6156070140605152,4.076939643078703,25.82778110873835,12.963638327120698,7.976391658424829,1,3.9599990844726562,10.525001525878906,17.125,15.164997100830078,-5.5500030517578125,2,-0.04781334596437914,1.368006494160455,97.01000213623048,1.046751362887836,98.0999984741211,-3.629937342680868,96.30999755859376,-0.04781334596437914
7452,2022-01-27,95.31999969482422,97.16999816894531,95.05999755859376,96.62000274658205,7322200.0,-0.002720256656722486,-1.3186726583721995,0.6132103990326507,11.564615762748744,10.755608501448043,2.7513852371597523,11.042615773230665,15.180044670957216,16.82041672329703,27.12902227996904,2.1100006103515483,-8.824871377666568,-8.799000930786136,-24.413435600866308,6.815433739294036,-16.606218265826215,-0.9917835957460568,3.3199996948242188,21.512930303697104,8.51714365115441,7.807217335040082,1,2.8400039672851562,10.785003662109375,16.55500030517578,15.424999237060547,-10.860000610351562,3,-0.028745256740892677,-1.149426698528928,95.58000183105469,1.368006494160455,97.01000213623048,1.046751362887836,98.0999984741211,-0.028745256740892677
7453,2022-01-28,97.20999908447266,97.22000122070312,93.79000091552734,95.05999755859376,8345400.0,0.01982794162504664,2.1612821567572698,-1.653843445191703,22.592582127027455,11.391418675687609,0.05337557835561313,8.067460447677846,13.079843512538758,14.785324226775884,28.867781281214537,3.4300003051757812,-9.210443457713751,-5.957501602172854,-20.760125077940742,8.845121873595033,-13.358813340056798,1.4438101357110895,1.4300003051757812,70.51544834898277,53.6733638144414,7.401311737883943,1,-0.6349983215332031,8.585002899169922,14.665000915527344,13.53499984741211,-13.209999084472656,4,-0.055755562390608526,-1.3186726583721995,95.31999969482422,-1.149426698528928,95.58000183105469,1.368006494160455,97.01000213623048,-0.055755562390608526
7454,2022-01-31,98.31999969482422,98.4000015258789,96.41999816894531,97.02999877929688,8807700.0,0.011418584721794023,1.7310304911736076,0.600000000000004,29.128311424805418,13.512804801706396,-1.4961421982791023,5.785220372983304,11.758856751693443,13.499286010447221,30.662910616237614,1.9800033569335938,-9.513772622371789,-3.9150009155273438,-17.342443438899636,9.512441607844949,-10.62872217721349,2.7987203461588024,-4.529998779296875,93.4020660721505,72.90081683456262,6.713721261686146,1,-1.9549980163574219,7.475002288818359,13.555000305175781,12.424999237060547,-10.720001220703125,0,-0.08319772508712076,2.1612821567572698,97.20999908447266,-1.3186726583721995,95.31999969482422,-1.149426698528928,95.58000183105469,-0.08319772508712076
7455,2022-02-01,98.76000213623048,99.02999877929688,96.8000030517578,98.41999816894531,11601900.0,0.004475207920789259,4.068187926445503,0.26356877983003535,34.39716503933293,16.62443506147371,-1.9832324723627295,4.1464521150139575,11.09638038180563,12.872042025709234,32.75849673047904,2.2299957275390767,-9.60893874860416,-2.578998565673814,-14.220740991830482,9.062743860482854,-8.399869778752148,3.24187264740452,-4.970001220703139,94.84739020728983,69.14455508757706,5.82087121307833,2,-2.3500022888183736,7.034999847412095,13.049999237060533,11.984996795654283,-11.599998474121108,1,-0.06065214017413045,1.7310304911736076,98.31999969482422,2.1612821567572698,97.20999908447266,-1.3186726583721995,95.31999969482422,-0.06065214017413045
7456,2022-02-02,97.7300033569336,99.1500015258789,94.73999786376952,95.8000030517578,15578800.0,-0.010429311026908472,-1.1777738427369215,5.676405250757125,32.733408854904184,19.581887070365674,-0.9145928242560473,4.085616103163005,11.955694107622861,13.698127097185534,35.36042749568071,4.410003662109389,-9.323650480832072,-2.7834976196289034,-12.801675099016293,7.2346798597584865,-7.792586359322598,2.2255911200647915,-3.730402526855471,73.50749986477754,42.99396324159365,5.009088739693695,2,-1.2600021362304688,8.064998626708984,13.722497940063477,13.014995574951172,-15.0,2,-0.06344013470451648,4.068187926445503,98.76000213623048,1.7310304911736076,98.31999969482422,2.1612821567572698,97.20999908447266,-0.06344013470451648
7457,2022-02-03,95.94000244140624,97.47000122070312,95.66999816894531,96.83999633789062,8901100.0,-0.01831577667085349,-1.5,-0.4663180073447774,32.154697157270505,22.53788142452115,1.0168273761225208,4.989425658967704,13.529091498481478,15.274290045105431,37.72605760305624,2.0600051879882812,-8.665841565221527,-3.848498535156267,-12.893385285602946,5.196388215290412,-8.3709419103796,0.6739448400670653,-1.6313775695800672,40.111964198785294,5.994967308054868,4.522443375223337,2,0.5299987792968892,9.854999542236342,15.732498168945327,14.80499649047853,-16.650001525878892,3,-0.06160103722864507,-1.1777738427369215,97.7300033569336,4.068187926445503,98.76000213623048,1.7310304911736076,98.31999969482422,-0.06160103722864507
7458,2022-02-04,95.0,95.94000244140624,93.83000183105469,95.41000366210938,8267600.0,-0.00979781548348746,1.870746745832418,0.45556271404834653,34.72553074586426,25.013000839368658,1.9572954048293667,4.91000026509235,14.16843467991302,15.997927008001469,40.22711691475705,2.1100006103515483,-7.839729365532776,-3.981501007080084,-11.515922144699516,3.5529201305393485,-7.7487115758898,-0.21429043827036764,4.150001525878906,21.992448046258225,-14.183890417067026,3.7672105688097135,2,1.470001220703125,10.795001983642578,16.842500686645508,15.744998931884766,-11.879997253417969,4,-0.11094737805818256,-1.5,95.94000244140624,-1.1777738427369215,97.7300033569336,4.068187926445503,98.76000213623048,-0.11094737805818256
7459,2022-02-07,95.19000244140624,96.11000061035156,94.87999725341795,95.3499984741211,6849000.0,0.0020000256990129195,-2.1538288486554964,0.39023074060293755,41.27747249148371,28.136275042232512,1.4651796973459739,3.9473473222506925,13.661209111317888,15.657848745040937,42.12617726008078,1.230003356933608,-6.824246992525929,-3.172498703002944,-9.703325506300331,3.358328100294443,-6.4379121046516445,0.09291469864575674,3.853599090576182,25.563922713655057,-14.252985953119026,3.2654134016486966,2,1.2799987792968892,10.604999542236342,16.784996032714858,15.55499649047853,-7.779998779296861,0,-0.11755438758701775,1.870746745832418,95.0,-1.5,95.94000244140624,-1.1777738427369215,97.7300033569336,-0.11755438758701775
7460,2022-02-08,94.91999816894531,96.02999877929688,94.3499984741211,95.29000091552734,7161000.0,-0.002836477209117838,-1.2251628191330797,2.312574507653221,43.02074680638767,31.28828115664721,1.5729521692714457,3.5229661943954085,13.711019769794206,15.774204539923247,43.43848374508471,1.6800003051757812,-5.809028625265938,-2.887002944946289,-8.496848989679435,2.722843099786857,-5.691925967312869,-0.08207992257970886,4.019331369018545,20.488654143177357,-23.230534283064323,2.8049230223665735,2,1.5500030517578125,10.875003814697266,17.125003814697266,15.830001831054688,-7.2599945068359375,1,-0.07711757096534666,-2.1538288486554964,95.19000244140624,1.870746745832418,95.0,-1.5,95.94000244140624,-0.07711757096534666
7461,2022-02-09,97.12999725341795,97.97000122070312,96.1999969482422,96.25,9353700.0,0.02328275523709067,-2.612241243742826,-2.3783533002040977,54.69060356454497,36.08005757906901,-0.4403674802097015,0.8102877661913368,11.299710893824042,13.441966664724376,44.289934590509816,3.0500030517578125,-4.971332040411966,-0.33150367736817543,-5.115356127038382,4.452348772302031,-2.7234299022032786,2.0604225474669278,1.707145730407717,79.71004610808646,29.376003363547916,2.3919262248351063,2,-0.6599960327148295,8.290004730224624,15.64000511169435,13.780002593994155,-7.529998779296861,2,-0.10264587535502834,-1.2251628191330797,94.91999816894531,-2.1538288486554964,95.19000244140624,1.870746745832418,95.0,-0.10264587535502834
7462,2022-02-10,95.30999755859376,96.80999755859376,94.9800033569336,95.45999908447266,9098800.0,-0.018737771505086154,-3.518560381286122,-0.17045681142330663,46.92497109653007,38.78365635345819,1.5400130276466228,2.061822925673013,12.92824113177069,15.153291196852521,45.282587959955634,2.149993896484361,-4.153749564496749,-1.7235031127929545,-5.523816037099664,2.0768098115137548,-3.623659574946302,0.176653349360393,3.4270026021764863,35.748694341347615,-18.50500117833596,1.9001564621533522,2,1.1800041198730327,9.065002441406236,17.742504119873033,15.600002288818345,-8.449996948242202,3,-0.13199028983214867,-2.612241243742826,97.12999725341795,-1.2251628191330797,94.91999816894531,-2.1538288486554964,95.19000244140624,-0.13199028983214867
7463,2022-02-11,93.7300033569336,96.48999786376952,93.36000061035156,95.58999633789062,6924800.0,-0.01657742358758152,-1.4076916079545179,12.399827068817613,36.3863106346609,39.5901007101088,2.8770051075671574,3.1188858485222113,14.32605154540289,16.607932471043966,46.10489021768057,3.1299972534179545,-3.3851961493059832,-2.869997406005865,-6.014135366868629,0.27414055485689914,-4.442066386437247,-1.297928425574483,4.90885683724234,8.026088884916971,-41.85725864368416,1.5720689804313803,2,2.5249977111816406,8.889995574951172,19.42249870300293,17.179996490478516,-5.840003967285156,4,-0.1540595532299004,-3.518560381286122,95.30999755859376,-2.612241243742826,97.12999725341795,-1.2251628191330797,94.91999816894531,-0.1540595532299004
7464,2022-02-14,93.6500015258789,94.48999786376952,92.41999816894531,93.75,7948500.0,-0.0008535349214704446,1.6202623941900791,0.05376282337885009,38.829791551261934,40.0826147669898,2.4863719580101105,2.834652614493578,14.130207239968001,16.547271508157394,46.45838826641753,2.0699996948242045,-2.5061837652705066,-2.6264991760253906,-5.570740743970347,0.3177423919195661,-4.098619959997862,-1.1543783920529194,4.7777042849440505,22.162210461200083,-25.665067467988642,1.472120783972476,2,2.134998321533203,7.414997100830078,19.399999618530273,17.259998321533203,-7.430000305175781,0,-0.11243992106489242,-1.4076916079545179,93.7300033569336,-3.518560381286122,95.30999755859376,-2.612241243742826,97.12999725341795,-0.11243992106489242
7465,2022-02-15,94.51000213623048,95.45999908447266,94.36000061035156,95.1500015258789,7722200.0,0.009183135038326018,-1.340416206739822,6.400091554131238,46.30269854735789,41.590313621706876,1.0729410338825147,1.814056360851609,13.004469261215561,15.533096084733288,46.376484614804546,1.80999755859375,-2.0637775493441524,-1.6054985046386605,-4.567186475365546,1.3561894660882245,-3.08634249000211,-0.12465451927521087,3.5572412160798166,37.657708433569574,-12.417309344271281,1.4808439853634434,2,0.6849975585937358,5.204998016357408,17.912500381469712,16.399997711181626,-7.389999389648452,1,-0.07512430762499489,1.6202623941900791,93.6500015258789,-1.4076916079545179,93.7300033569336,-3.518560381286122,95.30999755859376,-0.07512430762499489
7466,2022-02-16,95.18000030517578,95.5500030517578,93.16000366210938,94.33999633789062,6545800.0,0.007089177375951605,2.0252975687486785,-1.3125074505877314,49.52957209775466,43.520855281760674,0.003559824552823443,1.0655890232833087,12.002695750978091,14.711732891200242,46.26208054722666,2.3899993896484233,-1.8531164200065149,-0.8510002136230526,-3.8184787218133494,2.1164782945672442,-2.334739467718194,0.6327390404720887,2.548408336132624,62.87021685557656,8.802976295191634,1.483739254095148,2,0.0149993896484375,4.114997863769531,15.930000305175781,15.729999542236328,-7.730003356933594,2,-0.07900815947630835,-1.340416206739822,94.51000213623048,1.6202623941900791,93.6500015258789,-1.4076916079545179,93.7300033569336,-0.07900815947630835
7467,2022-02-17,93.0500030517578,94.62999725341795,92.77999877929688,94.41999816894531,6578200.0,-0.022378622048629615,1.0670451542507564,-1.630938865223766,36.24340186163242,43.689507627957134,1.8779900530221028,3.1466299231660884,13.675836399722343,16.68330848111019,45.97666172594024,2.4000015258789062,-1.8962893380949026,-2.8474975585937585,-6.100393988827946,0.4053988716404291,-4.473945773710852,-1.2210493434766647,4.359900961208822,15.479236610598754,-34.99933257674162,1.6264482151170911,2,2.1449966430664205,5.819995880126967,17.704998016357436,17.704998016357436,-4.6700057983398295,3,-0.03707688838782397,2.0252975687486785,95.18000030517578,-1.340416206739822,94.51000213623048,1.6202623941900791,93.6500015258789,-0.03707688838782397
7468,2022-02-18,93.33999633789062,94.0500030517578,92.52999877929688,92.55999755859376,6210600.0,0.0031165317208159404,-2.619073569482255,-0.5693442038670424,32.58739527585605,42.72394349288739,1.4837996656923735,2.7644582807064495,12.923259310802152,16.26642680273811,45.675671572081335,1.5200042724609233,-1.8263929294128474,-2.4090042114257812,-5.848434125677684,1.030425702826122,-4.128719168551726,-0.6892892542998368,3.7705133244347167,29.392866892867026,-15.009428440368879,1.7197149571259513,2,1.8550033569335938,5.2050018310546875,17.400005340576172,17.400005340576172,-2.1099929809570312,4,-0.06942356954977258,1.0670451542507564,93.0500030517578,2.0252975687486785,95.18000030517578,-1.340416206739822,94.51000213623048,-0.06942356954977258
7469,2022-02-22,93.11000061035156,94.04000091552734,92.36000061035156,93.5999984741211,8622500.0,-0.002464064030027191,1.4525502731540523,-0.6282033725889233,29.950297893169918,41.27167139141875,1.550802307130752,2.742033521626823,12.70747536735361,16.35956365428919,45.1983116490162,1.6800003051757812,-1.6194147747816316,-2.389500045776373,-5.834804910230247,1.055804818677501,-4.11215247800331,-0.6668476135494359,3.719078362370979,23.51095379316953,-13.910967624671958,1.7226524322269388,2,2.0550003051757812,4.025001525878906,16.834999084472656,16.834999084472656,-2.0800018310546875,1,-0.056062734255022506,-2.619073569482255,93.33999633789062,1.0670451542507564,93.0500030517578,2.0252975687486785,95.18000030517578,-0.056062734255022506
7470,2022-02-23,89.6500015258789,93.87999725341795,89.44000244140625,93.87999725341795,9674800.0,-0.037160337899170726,1.0992904475555325,8.632681977423093,25.544772383420693,38.03324570462717,4.676412342521431,5.926207955616221,15.627809789514927,19.69089362492042,44.90690164397795,4.4399948120117045,-1.515026074738202,-5.481499099731451,-9.726859205889781,-1.236138993573121,-7.604179152810616,-3.358819046652286,6.821551177853962,3.4369732159580524,-28.20504027886551,2.1226800530791663,2,3.4749984741210938,4.75,18.607498168945312,18.794998168945312,1.3199996948242188,2,-0.03825990236247412,1.4525502731540523,93.11000061035156,-2.619073569482255,93.33999633789062,1.0670451542507564,93.0500030517578,-0.03825990236247412
7471,2022-02-24,91.01000213623048,91.1999969482422,87.25,87.5,9260500.0,0.015170112517610912,1.030851061743303,-0.8297885771796163,34.67991371997502,36.672683773898825,2.6339878635487253,4.433592495666218,13.770539681101255,18.1671516957624,45.020848802109434,3.9499969482422017,-1.564721124466871,-3.892998504638655,-8.512203110428288,0.7262061011509786,-6.2026008075334715,-1.583396201743838,4.758395541269721,50.94855739260722,19.53614419461972,2.309602302894818,2,0.8599967956542827,2.18999862670897,15.934999465942369,16.645000457763658,0.4799957275390341,3,-0.04274254805340638,1.0992904475555325,89.6500015258789,1.4525502731540523,93.11000061035156,-2.619073569482255,93.33999633789062,-0.04274254805340638
7472,2022-02-25,92.58000183105469,92.79000091552734,90.27999877929688,91.3000030517578,7039400.0,0.01725084779664221,1.9529489906741704,0.36467179494982466,42.763157294336985,37.38122229164062,0.7107575357840545,2.7908840850656844,11.738663585751382,16.464189842073893,44.833215891353035,2.5100021362304688,-1.6062512205997876,-2.1859989166259766,-6.914369037456652,2.5423712042046986,-4.550183977041314,0.17818614378936104,2.1661881251454957,78.38234469140252,43.887312042209714,2.364185060415339,2,-1.1800003051757812,0.6199989318847656,13.229997634887695,14.709999084472656,-4.4900054931640625,4,-0.05541158761450482,1.030851061743303,91.01000213623048,1.0992904475555325,89.6500015258789,1.4525502731540523,93.11000061035156,-0.05541158761450482
7473,2022-02-28,91.79000091552734,92.30999755859376,90.62000274658205,91.29000091552734,8591500.0,-0.008533170230099807,1.1948080257616638,0.3906253725293808,40.18474428070209,37.53177259491174,1.3372560362955284,3.3244595128578993,12.049052428543149,17.12502489432123,44.39324410305084,1.959999084472642,-2.0691418381733087,-2.7049999237060547,-7.464758367844439,2.0547585204323298,-5.084879145775247,-0.32512070163686246,2.0566462459288175,66.86303834135413,29.947859212274736,2.379879222069189,2,-0.3899993896484375,1.4099998474121094,12.882497787475586,14.904998779296875,-7.6699981689453125,0,-0.03715005586771414,1.9529489906741704,92.58000183105469,1.030851061743303,91.01000213623048,1.0992904475555325,89.6500015258789,-0.03715005586771414
7474,2022-03-01,90.13999938964844,91.51000213623048,89.6500015258789,91.48999786376952,7100700.0,-0.017975830803154347,1.6762463568452544,-2.699996948242159,37.21924208622938,36.52249965478636,2.7233979830706545,4.564224648743732,13.225519619721013,18.62234049907687,44.64475432575803,2.1399993896484375,-2.325669551105804,-3.9460014343261776,-8.727599455073687,0.8355965864213317,-6.336800444699932,-1.555202423952423,2.9150501124329793,43.58975244157997,4.406842269116453,2.390799010373753,3,1.2600021362304688,3.0600013732910156,13.797502517700195,16.49500274658203,-6.779998779296875,1,0.012092344959681922,1.1948080257616638,91.79000091552734,1.9529489906741704,92.58000183105469,1.030851061743303,91.01000213623048,0.012092344959681922
7475,2022-03-02,92.7699966430664,93.27999877929688,90.58999633789062,90.7699966430664,10721100.0,0.029176805760218194,-1.2796624963631074,-1.481483155973273,38.59831275283374,35.30791528312847,-0.200455473074598,1.5414953459409588,10.302685636425622,15.844299262735419,44.91109730830532,3.1399993896484375,-2.2085294732162026,-1.0165039062499943,-5.2886671373831575,3.255659324883169,-3.152585521816576,1.1195777093165873,-5.519996643066406,91.54225141833383,55.11107428877974,2.136081615566583,3,-1.8299980163574219,0.4300041198730469,10.427505493164062,13.335006713867188,-9.649993896484375,2,-0.018756041034087678,1.6762463568452544,90.13999938964844,1.1948080257616638,91.79000091552734,1.9529489906741704,92.58000183105469,-0.018756041034087678
7476,2022-03-03,91.52999877929688,93.5,91.08000183105469,93.4800033569336,6587400.0,-0.013366367453266581,1.4321615746473797,-0.9750022888183594,39.805816453175034,35.70373912663322,0.5222625643576464,2.417115390920614,11.246808734704757,16.943347087867238,44.70154729966682,2.4199981689453125,-2.1821958579333653,-1.9465015411376925,-5.901847868516015,2.00884478624063,-3.9241747048268536,0.03117162255146866,-4.159398803710943,48.83111684471897,11.8049476954777,1.9776731636891645,3,-0.8799972534179688,1.6700019836425781,11.45500373840332,14.575004577636719,-10.010002136230469,3,-0.0061181860161940715,-1.2796624963631074,92.7699966430664,1.6762463568452544,90.13999938964844,1.1948080257616638,91.79000091552734,-0.0061181860161940715
7477,2022-03-04,90.02999877929688,91.16000366210938,89.44999694824219,90.97000122070312,7179800.0,-0.016388069703976438,1.5909048874092568,0.48205140243592304,39.97831034800569,36.52495191242762,1.7308406811438175,3.6381824220087537,12.353900874732162,18.29671445192608,44.61596458221435,2.0800018310546875,-2.416475397243417,-3.1510013580322322,-7.21304011795705,0.9110374018925853,-5.182020737994634,-1.1199819780698306,-2.414222802734386,14.321022074364878,-25.284001672846543,2.0310193799624083,3,0.6150016784667969,3.170001983642578,12.792503356933594,16.07500457763672,-9.349998474121094,4,0.016216806667427974,1.4321615746473797,91.52999877929688,-1.2796624963631074,92.7699966430664,1.6762463568452544,90.13999938964844,0.016216806667427974
7478,2022-03-07,84.45999908447266,90.05000305175781,84.3499984741211,90.04000091552734,14608700.0,-0.0618682635826614,1.0357137018326876,5.936156743068632,30.814176477109285,36.62093842175421,6.603136479246231,8.830825904681163,17.414002123061778,23.685245600889317,44.48573483000293,5.700004577636719,-2.937567061602124,-8.194001007080075,-13.72987963011127,-2.6581223840488803,-10.961940318595666,-5.426061695564485,9.040000915527344,1.2021922623777526,-38.9317046513102,2.767939311515594,3,4.654998779296875,7.290000915527344,17.672504425048828,21.645004272460938,-4.6699981689453125,0,0.042978892881438746,1.5909048874092568,90.02999877929688,1.4321615746473797,91.52999877929688,-1.2796624963631074,92.7699966430664,0.042978892881438746
7479,2022-03-08,84.0,86.91999816894531,83.76000213623047,84.76000213623047,10692000.0,-0.00544635436252594,-4.096776575257339,0.13620105498904814,27.68575161586176,36.85882500313655,6.297202397594575,8.863975046059082,17.327934482395477,23.963091044330497,44.476578876549496,3.1599960327148438,-3.1100092798270964,-8.094499969482428,-14.708168026446899,-1.4808319125179565,-11.401333997964656,-4.787665941000199,9.316999969482424,2.464044316295654,-36.41403218899196,3.306834028482233,3,4.630001068115234,7.4550018310546875,17.185001373291016,21.795001983642578,-3.0800018310546875,1,0.0014286041259765625,1.0357137018326876,84.45999908447266,1.5909048874092568,90.02999877929688,1.4321615746473797,91.52999877929688,0.0014286041259765625
7480,2022-03-09,87.5999984741211,88.12999725341797,86.33000183105469,86.5,8811600.0,0.042857124691917825,-1.5000026491048675,-1.4473623450283593,35.687297163983715,36.9707564969153,2.65503559554854,4.940778882383228,13.152802762147047,20.182299940114405,44.14909864662551,4.129997253417969,-3.1994290217657237,-4.1285015106201115,-10.892272778604578,2.6352697573643553,-7.510387144612352,-0.746615876627871,5.33472158203125,39.42502238295653,3.4338302136622687,3.3818856339922347,3,1.0300025939941406,3.8550033569335938,13.480003356933594,18.195003509521484,-8.099998474121094,2,-0.04840180294092267,-4.096776575257339,84.0,1.0357137018326876,84.45999908447266,1.5909048874092568,90.02999877929688,-0.04840180294092267
7481,2022-03-10,87.16000366210938,87.36000061035156,85.5999984741211,86.08999633789062,9114300.0,-0.0050227719141080485,1.3945587410990472,0.9727352804499961,38.120200463365364,36.45487240458512,2.784272037650453,4.843898713726077,12.957172403940149,20.443814426221962,44.931876957261686,2.0,-3.2703863892133,-4.069996643066403,-10.623915610210759,2.4839223240779518,-7.346956126638588,-0.7930371594942187,5.4077276772461005,45.94595709188161,7.0561006837916125,3.2769594835721785,3,1.4699974060058594,4.2949981689453125,13.942497253417969,18.634998321533203,-7.560005187988281,3,-0.04635154595895952,-1.5000026491048675,87.5999984741211,-4.096776575257339,84.0,1.0357137018326876,84.45999908447266,-0.04635154595895952
7482,2022-03-11,82.7300033569336,88.80999755859375,82.54000091552734,88.3499984741211,15351700.0,-0.050826068369035804,-1.0899988810221355,-5.2522959329188295,31.66263659669228,35.50797155080625,6.336459976156547,8.730744256873535,16.66085269684737,24.637105184183156,45.63885155448675,6.269996643066406,-3.0570390025401224,-7.870997238159177,-15.150695952414011,-0.5912985239043422,-11.510846595286594,-4.2311478810317595,9.485418814296878,2.529991842340791,-36.0095566862602,3.6398493571274186,3,5.289997100830078,7.524997711181641,18.402498245239258,23.064998626708984,-1.5100021362304688,4,-0.014625972014611022,1.3945587410990472,87.16000366210938,-1.5000026491048675,87.5999984741211,-4.096776575257339,84.0,-0.014625972014611022
7483,2022-03-14,79.29000091552734,82.33999633789062,78.91999816894531,82.31999969482422,18199300.0,-0.041581074601974466,1.228017594870648,0.5391461586915441,28.500306101641883,34.53920088585208,8.735500941225496,11.629732663994687,19.324100141095613,27.81607553003849,46.193783949190966,3.8100051879882812,-3.2483510303339216,-10.588999557495114,-19.287988433416473,-1.8900106815737558,-14.9384939954558,-6.239505119534428,12.344895980360945,3.7411806816621436,-35.18337031050372,4.349494437960681,3,6.9199981689453125,9.154998779296875,21.842500686645508,26.505001068115234,0.8799972534179688,0,0.017530576032270373,-1.0899988810221355,82.7300033569336,1.3945587410990472,87.16000366210938,-1.5000026491048675,87.5999984741211,0.017530576032270373
7484,2022-03-15,83.12000274658203,83.44000244140625,80.27999877929688,80.5,12542300.0,0.048303717831142734,-1.0653583690077566,-0.8646877234683292,39.95693650775026,34.69015908084281,4.252151522104967,7.347090490273928,14.722299472780591,23.738754938965172,46.40780017537463,4.150001525878906,-3.670685512053666,-6.23249778747558,-15.239670286883737,2.774674711932576,-10.736084037179666,-1.728911537771495,7.497702251150827,42.467187430089595,-0.907212661875576,4.503586249704079,3,3.089996337890625,5.3249969482421875,18.01249885559082,22.674999237060547,-4.160003662109375,1,-0.040062580859233865,1.228017594870648,79.29000091552734,-1.0899988810221355,82.7300033569336,1.3945587410990472,87.16000366210938,-0.040062580859233865
7485,2022-03-16,87.41000366210938,90.08999633789062,85.62000274658203,88.01000213623047,21207900.0,0.05161213635431161,-1.13875275835446,-0.22900681112026766,44.92099463724956,35.25851221240664,-0.9813176916901796,2.6328923634211776,9.703786111978928,19.21460960506454,46.290499626067025,6.969993591308594,-3.9178611666981737,-1.5874969482421903,-10.293411035700046,7.118417139215666,-5.940453991971111,2.7654600954867306,-8.490005493164062,76.00722367858455,32.20329797016772,4.352957043728925,3,-2.3700027465820312,1.0349960327148438,13.722497940063477,18.384998321533203,-9.490005493164062,2,-0.07424785746779872,-1.0653583690077566,83.12000274658203,1.228017594870648,79.29000091552734,-1.0899988810221355,82.7300033569336,-0.07424785746779872
7486,2022-03-17,87.66000366210938,87.94999694824219,86.01000213623047,87.45999908447266,8554200.0,0.002860084538680363,3.974402112779381,-0.3333418104599265,42.790154054759924,35.57093929093489,-2.054007684750246,1.8873945634038733,8.791818946267568,18.72778544800977,45.89980361787962,1.9399948120117188,-3.979637843595782,-0.9614971160888643,-9.178995052628466,7.256000820450737,-5.070246084358658,3.147251852180929,-8.516605529785153,78.2453619147666,37.211950607240084,4.1087489682698,3,-3.1550064086914062,0.7849960327148438,13.472497940063477,18.134998321533203,-9.680000305175781,3,-0.09308696464995125,-1.13875275835446,87.41000366210938,-1.0653583690077566,83.12000274658203,1.228017594870648,79.29000091552734,-0.09308696464995125
7487,2022-03-18,89.5999984741211,89.75,84.9800033569336,86.12000274658203,23784200.0,0.022130900421696742,1.5238085626861937,17.399580392904827,46.89537408055708,37.35773902465131,-4.538705953090272,-0.3418448434984498,6.3212555014013105,16.557288488068068,45.20752582396634,4.769996643066406,-4.251001814291499,1.1509979248046847,-6.816108693570158,9.118104543179527,-2.8325553843827294,5.134551233992099,-10.237668377685537,95.61326818179955,55.45752566927024,3.9835533091874207,3,-5.095001220703125,-1.7350006103515625,11.345003128051758,16.195003509521484,-13.970001220703125,4,-0.1116071447578012,3.974402112779381,87.66000366210938,-1.13875275835446,87.41000366210938,-1.0653583690077566,83.12000274658203,-0.1116071447578012
7488,2022-03-21,86.86000061035156,89.72000122070312,85.97000122070312,89.61000061035156,11925300.0,-0.03058033382177916,1.5252514873459992,-0.7902308552386381,45.48954881639422,39.33593871359937,-1.5896329324306322,1.9898155655691596,8.465340095506576,19.04515806005344,44.42217228543325,3.75,-4.578452076046972,-1.2650001525878878,-8.915370713222345,6.385370408046569,-5.090185432905116,2.5601851277293406,-7.283117189086909,67.07444922135049,26.223158107769976,3.8251852803172266,3,-2.3550033569335938,0.8449974060058594,13.572500228881836,18.935001373291016,-12.120002746582031,0,-0.0649320671196989,1.5238085626861937,89.5999984741211,3.974402112779381,87.66000366210938,-1.13875275835446,87.41000366210938,-0.0649320671196989
7489,2022-03-22,87.88999938964844,89.0999984741211,87.1500015258789,87.4000015258789,8447400.0,0.011858148423431247,-2.9393962746896216,-0.17818104137073865,42.980438584996996,40.14628776037862,-2.245997146257821,0.5783482551400425,6.954199650124963,17.788974341763577,43.555344135583894,2.2399978637695312,-4.81553262074425,0.02599868774413494,-7.255577019056787,7.307574394545057,-3.614789165656333,3.666786541144603,-8.102853710051264,56.94716301097231,21.578157779947183,3.6407878534004614,3,-3.3850021362304688,-0.654998779296875,11.547500610351562,17.69000244140625,-11.30999755859375,1,-0.08783708356257391,1.5252514873459992,86.86000061035156,1.5238085626861937,89.5999984741211,3.974402112779381,87.66000366210938,-0.08783708356257391
7490,2022-03-23,86.22000122070312,87.70999908447266,86.0999984741211,87.36000061035156,7670500.0,-0.019001003305752717,-1.3333259619637328,-2.3265395095367847,42.455243687589736,40.62795922973688,-0.8854523583176359,2.085108500519169,8.163376957491437,19.225730238600548,42.12308363140112,1.7900009155273438,-4.339591433780569,-1.4724994659423771,-8.738513763553513,5.793514831668759,-5.105506614747938,2.1605076828631837,-6.226798527940076,25.995780637958582,-7.353503434682175,3.633007148805566,3,-1.7150039672851562,1.0149993896484375,12.204998016357422,18.889999389648438,-11.580001831054688,2,-0.08420322469778851,-2.9393962746896216,87.88999938964844,1.5252514873459992,86.86000061035156,1.5238085626861937,89.5999984741211,-0.08420322469778851
7491,2022-03-24,87.12000274658203,87.1500015258789,85.55999755859375,86.83000183105469,6163400.0,0.010438430910887142,8.085776566757493,-0.2543869042042002,45.79358632169763,42.19806475473748,-2.0022865454933907,0.9262234617781928,6.867664932612925,18.209197710502806,40.28268862596573,1.5900039672851562,-3.691703943063416,-0.377997970581049,-7.476424945073802,6.720429003911704,-3.9272114578274255,3.1712155166653275,-6.92486418091643,44.86375043385215,8.731296967919974,3.5492134872463734,3,-2.6150054931640625,0.11499786376953125,10.334997177124023,17.98999786376953,-11.75,3,-0.1056015184526341,-1.3333259619637328,86.22000122070312,-2.9393962746896216,87.88999938964844,1.5252514873459992,86.86000061035156,-0.1056015184526341
7492,2022-03-25,87.44999694824219,87.66999816894531,86.22000122070312,87.38999938964844,7048100.0,0.003787812112679312,4.79998779296875,0.20688747994001735,55.09369603694969,45.15288585866056,-1.7794697993196849,0.20258305019555678,6.143116487691657,17.703850842722602,39.157389722265826,1.4499969482421875,-3.466597772109452,0.20849647521973225,-6.475358900051589,6.892351850491053,-3.1334312124159283,3.5504241628553928,-7.056961227132092,45.432637640758536,4.680081365295855,3.341927687635658,3,-2.2649993896484375,-0.6749992370605469,9.795001983642578,17.660003662109375,-13.1199951171875,4,-0.10829038218164222,8.085776566757493,87.12000274658203,-1.3333259619637328,86.22000122070312,-2.9393962746896216,87.88999938964844,-0.10829038218164222
7493,2022-03-28,88.37999725341797,88.41999816894531,86.75,87.4800033569336,5981000.0,0.010634652231334085,2.408174386920981,15.000508646998982,57.34406361413972,47.08478887048161,-1.4354027880608413,-1.049809124781973,4.868623553637789,16.57577986499618,37.874081965030335,1.6699981689453125,-3.289474745991427,1.3089969635009737,-5.052516347241067,7.670510274243014,-1.8717596918700536,4.489753618872001,-7.793022319972266,79.66098772616084,32.657994242888165,3.1807566553710234,3,-0.8449974060058594,-1.8949966430664062,8.652502059936523,16.730003356933594,-6.739997863769531,0,-0.144263412494131,4.79998779296875,87.44999694824219,8.085776566757493,87.12000274658203,-1.3333259619637328,86.22000122070312,-0.144263412494131
7494,2022-03-29,91.2300033569336,91.9000015258789,89.66000366210938,89.69999694824219,8963200.0,0.032247184793903205,-1.7826181732022273,1.7000186497575531,56.24356015413113,48.34285170569068,-3.368230452541681,-4.020079447024159,1.7736418701790058,13.523742931807334,35.92090830270494,3.5200042724609375,-2.3832201487069966,4.104502868652347,-2.385103245709459,10.594108983014152,0.8596998114714438,7.349305925833249,-10.452967995398993,89.4322121499837,39.75754625404555,3.244803057180905,3,-2.7900009155273438,-4.750003814697266,5.639995574951172,13.879997253417969,-13.75,1,-0.18075199919315577,2.408174386920981,88.37999725341797,4.79998779296875,87.44999694824219,8.085776566757493,87.12000274658203,-0.18075199919315577
7495,2022-03-30,91.02999877929688,91.54000091552734,90.4000015258789,90.75,8122100.0,-0.002192311413759418,-1.3265395095367847,0.18300497155195197,56.71174969024607,49.889695665189144,-2.9063637893851535,-4.170962325312516,1.7983445431813152,13.52568777422087,34.8187889584757,1.1399993896484375,-0.9300470058092003,3.9914981842041044,-2.220198442284783,10.203194810692992,0.8856498709596679,7.097346497448541,-9.808044771188506,86.27756778905339,34.63870083300399,3.1058483132444428,3,-2.589996337890625,-4.630001068115234,5.120002746582031,14.050003051757812,-14.510002136230469,2,-0.15873884589712395,-1.7826181732022273,91.2300033569336,2.408174386920981,88.37999725341797,4.79998779296875,87.44999694824219,-0.15873884589712395
7496,2022-03-31,90.97000122070312,92.62999725341795,90.97000122070312,91.31999969482422,11306100.0,-0.0006590965549633232,-8.485732970027167,-1.25,66.84382291943815,52.106189980620364,-2.6009881513523823,-4.379614589149952,1.706453306567198,13.309422016733691,33.81842684100224,1.6599960327148295,-0.11999156065364502,3.959500503540042,-2.1714742196858907,10.090475226765975,0.8940131419270756,7.024987865153008,-9.32092531188394,74.10300998249181,15.58083895903816,3.065487361612968,3,-1.8750038146972656,-4.760002136230469,2.792499542236328,12.650001525878906,-17.480003356933594,3,-0.1795097462012375,-1.3265395095367847,91.02999877929688,-1.7826181732022273,91.2300033569336,2.408174386920981,88.37999725341797,-0.1795097462012375
7497,2022-04-01,91.48999786376952,91.88999938964844,90.4800033569336,91.5,6516300.0,0.00571613318773978,2.569606072604711,0.02857765667578992,78.3194074997609,55.75395205655,-3.1566499339760696,-5.0431905373256996,1.0745523152470895,12.541323643213758,32.32042421302307,1.4099960327148438,0.25032935619627494,4.406497192382801,-1.9078805332252244,10.720874917990827,1.2493083295787812,7.563686055186821,-9.18206667427441,80.61224622195576,14.534377599768447,3.1571888628040146,4,-2.3950004577636577,-5.279998779296861,1.0450019836425923,11.03500366210939,-19.629997253417955,4,-0.17619407032002,-8.485732970027167,90.97000122070312,-1.3265395095367847,91.02999877929688,-1.7826181732022273,91.2300033569336,-0.17619407032002
7498,2022-04-04,88.08999633789062,88.45999908447266,86.18000030517578,87.88999938964844,16243100.0,-0.03716254897001492,3.851048633205636,-19.99542334093269,61.77166092805418,57.84186565022302,0.4874337078127269,-1.430644889515321,4.301813697450726,15.687380083375558,30.16450548863746,5.309997558593736,0.6259512126704294,0.824995803833005,-5.379593630652607,7.029585238318617,-2.2772989134098083,3.927290521075818,-5.162741184560147,29.612355603290286,-37.82237962010436,3.1022947172428093,4,1.0050010681152344,-1.8799972534179688,4.210004806518555,14.435005187988281,-18.029998779296875,0,-0.15620382652822606,2.569606072604711,91.48999786376952,-8.485732970027167,90.97000122070312,-1.3265395095367847,91.02999877929688,-0.15620382652822606
7499,2022-04-05,84.12000274658203,86.62000274658203,83.81999969482422,86.55999755859375,17525800.0,-0.045067473678631065,1.187497951094488,-12.200160219729915,42.087534426794996,57.801009065690266,4.320792110253635,2.68654028491801,7.991668036855373,19.391816216260935,27.996381305754447,4.269996643066406,0.5917693386255962,-3.1509979248046847,-9.342511306725399,3.0405154571160296,-6.246754615765042,-0.05524123384432755,-0.61058306724631,3.405256922746519,-60.344918344961634,3.0957566909603575,4,4.1049957275390625,2.089996337890625,8.179998397827148,18.404998779296875,-14.22000122070314,1,-0.029481731763666197,3.851048633205636,88.08999633789062,2.569606072604711,91.48999786376952,-8.485732970027167,90.97000122070312,-0.029481731763666197
7500,2022-04-06,83.36000061035156,83.88999938964844,82.06999969482422,83.6500015258789,10567000.0,-0.009034737415784866,3.7272925439682933,0.1188530869408877,39.906090337814014,57.14684284525875,5.1768392924493725,3.2808145784902365,8.492062981380343,19.90804602716007,26.443919280940946,2.0500030517578125,0.8053673002154227,-3.699000167846677,-10.128852963605638,2.7308526279122844,-6.9139265657261575,-0.4840737699671962,9.269996643066392,12.215920584920399,-47.647625951411285,3.2149263978794838,4,3.9899978637695312,2.8499984741210938,8.940000534057617,19.165000915527344,-7.760002136230469,2,-0.07053739455812569,1.187497951094488,84.12000274658203,3.851048633205636,88.08999633789062,2.569606072604711,91.48999786376952,-0.07053739455812569
7501,2022-04-07,83.12000274658203,83.5,81.44999694824219,82.98999786376953,10869100.0,-0.0028790530471725084,3.6067515901726472,-0.4482912841019705,33.4693909326939,54.74414227811923,5.352656499067564,3.3757009836523935,8.510412556395153,19.895930382784,24.722114246868014,2.0500030517578125,1.037655607503325,-3.7369979858398494,-10.402995075114077,2.9289991034343785,-7.069996530476956,-0.40399944120274256,9.298794555664045,15.996220381294249,-37.71991606448098,3.3329985446371135,4,3.919994354248047,3.089996337890625,8.949996948242188,19.404998779296875,-10.700004577636719,3,-0.07940334318368414,3.7272925439682933,83.36000061035156,1.187497951094488,84.12000274658203,3.851048633205636,88.08999633789062,-0.07940334318368414
7502,2022-04-08,81.5199966430664,83.19000244140625,81.33999633789062,83.19000244140625,9286800.0,-0.01924935094617064,1.2155684792887784,-12.845715962441314,35.53628322826725,52.32105556857783,6.730852851053783,5.144151814936407,9.873990181231392,21.229564417915938,22.417816389881207,1.850006103515625,1.3880591639609747,-5.276503753662112,-12.11981791186966,1.5668104045454356,-8.698160832765893,-1.8548466745583312,10.460048645019512,2.528093198590277,-47.45358253724979,3.4216570791037766,4,5.465000152587891,4.255001068115234,10.405004501342773,21.0050048828125,-7.799995422363281,4,-0.09850342382196187,3.6067515901726472,83.12000274658203,3.7272925439682933,83.36000061035156,1.187497951094488,84.12000274658203,-0.09850342382196187
7503,2022-04-11,80.68000030517578,81.73999786376953,80.29000091552734,80.87999725341797,8623200.0,-0.01030417532484118,-1.959190346438303,0.11975823583427368,30.26819811373936,49.43490423075654,7.111601412946172,6.422929706682282,10.401992915343385,21.789851704562466,19.58804393159552,1.4499969482421875,1.504081029464146,-6.186000061035159,-12.730012031268856,0.3580119091985381,-9.458006046152008,-2.9139940759183105,10.661642045898418,6.161126016348353,-41.16567752507945,3.2720059851168477,4,5.779998779296875,5.094997406005859,11.242500305175781,21.845001220703125,-9.400001525878906,0,-0.10932076922982359,1.2155684792887784,81.5199966430664,3.6067515901726472,83.12000274658203,3.7272925439682933,83.36000061035156,-0.10932076922982359
7504,2022-04-12,79.79000091552734,81.2699966430664,79.6500015258789,80.83000183105469,8472500.0,-0.011031226899875679,-1.454538623818744,5.200083924620432,31.618064349523124,46.6467169706762,6.937760827957476,7.43168888349291,10.92744008620312,22.38749671247305,17.158393556553047,1.6199951171875,1.1901218185619342,-6.909499359130862,-14.001336989240514,0.1823382709787893,-10.45541817418568,-3.3635805440760436,10.667510120703113,3.3018740609452175,-44.79307485717804,3.5459188150548235,4,6.349998474121094,5.984996795654297,10.642498016357422,21.28499984741211,-7.8600006103515625,1,-0.12194514657588018,-1.959190346438303,80.68000030517578,1.2155684792887784,81.5199966430664,3.6067515901726472,83.12000274658203,-0.12194514657588018
7505,2022-04-13,80.91999816894531,81.30999755859375,79.61000061035156,79.87999725341797,8604400.0,0.014162141126107697,-1.1519027683214789,-1.0,32.505624097184366,42.83136154598134,4.719109682503046,6.103475292000667,9.424320239785771,20.962680322315535,17.0826707439399,1.6999969482421875,0.7112480118307758,-5.4550018310546875,-12.990030005870594,2.0800263437612188,-9.222515918462648,-1.6874877436467273,8.456761916249988,33.67603506776237,-14.215124266711953,3.7675140874079562,4,4.8300018310546875,4.854999542236328,9.122503280639648,19.860004425048828,-7.529998779296875,2,-0.13618384691579943,-1.454538623818744,79.79000091552734,-1.959190346438303,80.68000030517578,1.2155684792887784,81.5199966430664,-0.13618384691579943
7506,2022-04-14,79.5,81.08000183105469,79.25,80.75,9567200.0,-0.017548173518005195,-1.0914306640625,-1.201922018853391,28.867628973694167,37.33671948752948,4.851133936145345,7.252648890271729,10.480207352740265,22.11045947148395,17.031791061987622,1.8300018310546875,-0.030106801836197405,-6.466999816894528,-14.571244230229837,1.6372445964407802,-10.519122023562176,-2.414877610226881,8.704748948214046,6.345173733211469,-40.127903721500374,4.0521222066676525,4,4.354999542236328,6.274997711181641,10.542501449584961,21.28000259399414,-6.0800018310546875,3,-0.04905662296703028,-1.1519027683214789,80.91999816894531,-1.454538623818744,79.79000091552734,-1.959190346438303,80.68000030517578,-0.04905662296703028
7507,2022-04-18,79.5999984741211,79.97000122070312,78.87999725341797,79.04000091552734,7797300.0,0.001257842441774848,-1.477267998335414,-0.447998046875,25.583979795253782,33.31586602832944,3.2264686017561814,6.709038874253011,10.067458540704777,21.72536188217353,17.57488620683975,1.0900039672851562,-0.85161687166908,-5.867001342773435,-14.256395901357266,2.5223932158103963,-10.06169862206535,-1.6723040634815192,7.351085621342989,25.174862484194353,-16.39377724195963,4.1946972792919155,4,3.1500015258789062,6.154998779296875,10.442502975463867,21.180004119873047,-6.879997253417969,0,-0.09020101058808538,-1.0914306640625,79.5,-1.1519027683214789,80.91999816894531,-1.454538623818744,79.79000091552734,-0.09020101058808538
7508,2022-04-19,81.22000122070312,81.54000091552734,79.41000366210938,79.62000274658203,8622100.0,0.0203517936888995,-1.1089116763922724,2.8571525885558584,20.11938299805729,30.874960314025248,0.591697805375162,4.895849607042095,8.17738551973477,19.792775770073447,17.89567971722053,2.1299972534179688,-1.9924723912627087,-3.96499862670899,-12.534470590332305,4.6044733369143245,-8.24973460852064,0.3197373551026601,4.439708980033586,87.96995284696489,50.28884090433479,4.284735981811656,4,0.16499710083007812,4.534996032714844,7.917499542236328,18.950000762939453,-8.739997863769531,1,-0.09234178634915158,-1.477267998335414,79.5999984741211,-1.0914306640625,79.5,-1.1519027683214789,80.91999816894531,-0.09234178634915158
7509,2022-04-20,80.16999816894531,81.5199966430664,80.0,81.30999755859375,8368800.0,-0.012927887662850246,-1.0540554473003207,-0.7125002980235081,19.147709489844615,28.568473553139757,1.1426284247215648,5.626298287273556,8.933423622177898,20.514689153470613,18.233809307517685,1.5199966430664062,-3.5559788922334263,-4.629001617431641,-13.379022184167653,4.121018949304371,-9.004011900799654,-0.2539913340636275,4.4049579602204005,48.49620825350206,16.261529286240005,4.375010283368008,4,1.0200004577636719,5.584999084472656,7.157501220703125,18.19000244140625,-5.680000305175781,2,-0.11088935502922426,-1.1089116763922724,81.22000122070312,-1.477267998335414,79.5999984741211,-1.0914306640625,79.5,-0.11088935502922426
7510,2022-04-21,78.95999908447266,81.19000244140625,78.7300033569336,81.05000305175781,8152500.0,-0.015092916453893102,1.0759461886872628,1.833337794969951,17.973314605027056,26.846687294510108,1.858267289047447,6.603050547242049,9.838040918242342,21.43908287611093,18.45736764679324,2.4599990844726562,-4.555110385833174,-5.476000595092771,-14.573286334679494,3.621285144493953,-10.02464346488614,-0.9273577252994016,4.703763624573412,8.184908447186082,-17.97901188588031,4.548642869793362,4,2.0000038146972656,6.720001220703125,8.367500305175781,19.400001525878906,-2.25,3,-0.08903240705177906,-1.0540554473003207,80.16999816894531,-1.1089116763922724,81.22000122070312,-1.477267998335414,79.5999984741211,-0.08903240705177906
7511,2022-04-22,77.91999816894531,79.4800033569336,77.77999877929688,78.88999938964844,10315500.0,-0.013171237684726056,-1.72000732421875,0.4641145356116828,14.78982340739826,24.541525092191332,2.327878173122272,7.292353395443882,10.483033056807301,22.183413657637686,18.649145596621285,1.7000045776367188,-4.835024063845154,-6.056001281738276,-15.505426618681867,3.3934240552053154,-10.780713950210071,-1.33128861326648,4.8556878567205075,3.7233859071365236,-14.910701260215642,4.724712668471792,4,1.8400001525878906,7.284999847412109,8.822502136230469,20.44000244140625,0.5800018310546875,4,-0.058136536008060236,1.0759461886872628,78.95999908447266,-1.0540554473003207,80.16999816894531,-1.1089116763922724,81.22000122070312,-0.058136536008060236
7512,2022-04-25,77.9800033569336,78.08000183105469,76.7300033569336,77.37999725341797,10259000.0,0.0007700871329356929,2.374983310763127,-0.6185622148812333,18.267442601139763,23.208107813013598,1.9142178335583253,6.8370420971344,10.079245138660454,21.842489816746152,19.134471493554887,1.3499984741210938,-5.0298116320528266,-5.522496414184573,-15.185606492207981,4.140613663838835,-10.354051453196277,-0.6909413751728692,3.7965452194584373,25.987539177991803,8.381000797684582,4.831555039011702,4,1.154998779296875,6.6999969482421875,8.4949951171875,20.37999725341797,-1.7000045776367188,0,-0.05847659645660719,-1.72000732421875,77.91999816894531,1.0759461886872628,78.95999908447266,-1.0540554473003207,80.16999816894531,-0.05847659645660719
7513,2022-04-26,75.62999725341797,77.58000183105469,75.62999725341797,77.48999786376953,8800500.0,-0.030136009263285968,-1.0967784276889505,-3.0999694827323125,20.335437146321098,21.95448256821338,3.8806386053898336,8.625086886944672,12.102008909017087,23.910707892390974,20.015331226472238,2.350006103515625,-5.16284038013751,-7.235002517700195,-17.220178340481752,2.7501733050813613,-12.227590429090966,-2.242414606309424,5.137242279082372,0.0,-18.601390985368628,4.9925879113907765,4,2.9550018310546875,8.5,10.555000305175781,22.355003356933594,3.7900009155273438,1,-0.038476743863471885,2.374983310763127,77.9800033569336,-1.72000732421875,77.91999816894531,1.0759461886872628,78.95999908447266,-0.038476743863471885
7514,2022-04-27,74.73999786376953,76.43000030517578,74.68000030517578,75.37999725341797,8467300.0,-0.011767809360963777,-3.605296444274901,0.3440855804490677,20.152365876764236,20.581898321500027,4.44656597184391,8.660376119943336,12.650256159543204,24.4668139406581,22.18029787720186,1.75,-5.301183597633411,-7.300501632690427,-17.098880703277047,2.497877437896193,-12.199691167983744,-2.40131209739711,4.999793212914341,0.9216211813486561,-17.72378977006833,4.8991895352933135,4,3.3700027465820312,8.915000915527344,11.364999771118164,22.200000762939453,4.310005187988281,2,-0.03023808631832292,-1.0967784276889505,75.62999725341797,2.374983310763127,77.9800033569336,-1.72000732421875,77.91999816894531,-0.03023808631832292
7515,2022-04-28,76.58000183105469,77.0999984741211,74.86000061035156,75.62000274658203,8818500.0,0.024618731868831123,1.2400064087158535,-1.5,29.61348403750577,20.664771106367986,2.1525562734444605,5.989387535952773,10.455110239392212,22.303100505793367,24.338453246014836,2.3600006103515625,-5.238523691496354,-4.737997817993161,-13.8525312761505,4.376535640164178,-9.295264547071838,-0.18073108891448442,2.1478310913275607,39.583339956067434,19.75174279835405,4.5572667290786715,4,1.529998779296875,7.0749969482421875,9.289997100830078,18.819995880126953,2.4000015258789062,3,-0.02729177222920387,-3.605296444274901,74.73999786376953,-1.0967784276889505,75.62999725341797,2.374983310763127,77.9800033569336,-0.02729177222920387
7516,2022-04-29,74.63999938964844,76.7699966430664,74.4800033569336,76.0199966430664,9199300.0,-0.025333016388353502,-1.6941266756724007,-1.4374985098824595,28.998803424934124,21.04419595411024,3.7220860838025516,7.002269520866676,11.988506124225495,23.87097569846847,26.51114408797593,2.2899932861328125,-5.21869164350484,-5.861500167846685,-14.230692116448452,2.5076917807550814,-10.046096142147576,-1.676904193545795,3.27826700929252,4.4443361258342,-16.849989913731157,4.184595974300884,4,3.3700027465820312,8.915000915527344,11.229999542236328,19.674999237060547,4.8300018310546875,4,0.027733115109206397,1.2400064087158535,76.58000183105469,-3.605296444274901,74.73999786376953,-1.0967784276889505,75.62999725341797,0.027733115109206397
7517,2022-05-02,75.37000274658203,75.72000122070312,73.47000122070312,75.25,12379000.0,0.009780323725924855,4.487806920421664,-0.08695868508782115,33.68164971039285,22.551114477703088,2.6026541026191836,5.27302637760863,10.920662250526235,22.723007361726104,29.04696975919425,2.25,-5.301534359441732,-4.325497055053717,-11.212532598802383,2.56153848869495,-7.769014826928057,-0.8819792831793762,1.860611043957448,46.22874072314026,22.06922731863711,3.4435177718743355,5,2.1249961853027344,7.679996490478516,10.499996185302734,17.59499740600586,3.0999984741210938,0,0.04152842164464321,-1.6941266756724007,74.63999938964844,1.2400064087158535,76.58000183105469,-3.605296444274901,74.73999786376953,0.04152842164464321
7518,2022-05-03,74.33000183105469,75.79000091552734,73.37999725341797,75.72000122070312,15570100.0,-0.013798605249148777,2.150334097935574,-11.583063131794773,33.37395833575333,24.131808793915166,2.863673462491036,5.5119056588892335,11.594423427505973,23.334912185427356,30.643174107780112,2.410003662109375,-5.216032847932013,-4.6774982452392635,-10.732554456769861,1.3775579662913344,-7.7050263510045625,-1.6499701394739645,2.4399948120117188,25.53774908324241,-1.2080613539953333,3.0275281057652967,5,2.954998016357422,8.674995422363281,11.649995803833008,18.214996337890625,4.5800018310546875,1,0.026234318582076144,4.487806920421664,75.37000274658203,-1.6941266756724007,74.63999938964844,1.2400064087158535,76.58000183105469,0.026234318582076144
7519,2022-05-04,81.63999938964844,82.87000274658203,77.91999816894531,79.30999755859375,30199700.0,0.09834518200616627,1.0668040698526366,-1.6762610461606016,51.59292154896818,27.86732067657529,-4.711321598481419,-2.1011404141709136,4.00299245474659,15.649350156336894,30.66846445269456,8.540000915527344,-4.913714778511405,2.7564994812011747,-2.9492215709094296,8.462220533311779,-0.09636104485412034,5.60936000725647,-8.260002136230469,87.03896053780366,58.642916521668496,2.852860526055299,5,-3.5149993896484375,1.3649978637695312,5.370000839233398,10.479999542236328,-5.970001220703125,2,-0.027192567825822578,2.150334097935574,74.33000183105469,4.487806920421664,75.37000274658203,-1.6941266756724007,74.63999938964844,-0.027192567825822578
7520,2022-05-05,77.4800033569336,81.22000122070312,77.12999725341797,80.43000030517578,19114700.0,-0.05095536579881832,-1.2410924429469037,-1.2660921158619245,46.0142164355821,31.336697679706823,-0.875398140986448,1.6819909634664043,7.93895618608903,19.38374399668419,30.40022883839533,4.510002136230469,-4.7621576489652,-1.1094966888427678,-6.4374661073640596,4.218472729678524,-3.7734813981034137,1.5544880204178781,-4.100006103515625,43.20341127799118,11.52162596459939,2.663984709260643,5,0.6449966430664062,5.524993896484375,9.979997634887695,14.314994812011719,-5.120002746582031,3,0.02026328893652174,1.0668040698526366,81.63999938964844,2.150334097935574,74.33000183105469,4.487806920421664,75.37000274658203,0.02026328893652174
7521,2022-05-06,76.5199966430664,77.19999694824219,75.20999908447266,77.02999877929688,11165800.0,-0.01239038038556406,3.6823563202915333,0.1728822589238146,44.12214007204238,34.209441843140446,-0.15071538409311813,2.236875233638827,8.615312583582735,19.926926985047828,30.183669422682275,2.2700042724609375,-4.518578753706464,-1.7395030975341825,-6.690183256564183,3.2111770614958175,-4.214843177049175,0.7358369819808104,-2.950199279785153,33.087434900962634,0.5585023442430241,2.4753400795149982,5,1.6050033569335938,6.4850006103515625,10.900003433227539,13.895004272460938,-4.209999084472656,4,0.03214854706988657,-1.2410924429469037,77.4800033569336,1.0668040698526366,81.63999938964844,2.150334097935574,74.33000183105469,0.03214854706988657
7522,2022-05-09,73.48999786376953,76.55000305175781,73.33000183105469,75.23999786376953,12863600.0,-0.03959747663647384,-2.1111242158647787,3.4313581761335588,36.00145458524563,35.95011044746539,2.4310474372035458,4.884892354962261,11.269990414614611,22.531823119018796,30.10687292967138,3.220001220703125,-4.197843639683484,-4.368001937866211,-9.504294390560943,0.7682905148285215,-6.936148164213577,-1.7998557115188447,9.3800048828125,1.6771071002145668,-22.854148501939765,2.568146226347363,5,4.610004425048828,9.120002746582031,14.162500381469727,15.650001525878906,0.7000045776367188,0,0.08137166322985734,3.6823563202915333,76.5199966430664,-1.2410924429469037,77.4800033569336,1.0668040698526366,81.63999938964844,0.08137166322985734
7523,2022-05-10,71.86000061035156,75.05000305175781,71.61000061035156,74.8499984741211,14085900.0,-0.022179851691376262,1.0294957633317203,1.7085702078683036,35.260744340475924,37.628819165655585,3.8778269867374604,6.134770364957404,12.523455691547667,23.723402641554884,29.943681638518203,3.44000244140625,-3.7491962682317705,-5.556999206542969,-11.165917171130033,0.051918758044095625,-8.361458188836494,-2.7525402242494437,10.819202117919929,2.220248246628601,-18.483181546940138,2.8044589822935313,5,5.380001068115234,8.174999237060547,15.792497634887695,17.174999237060547,-0.910003662109375,1,0.09198442185094247,-2.1111242158647787,73.48999786376953,3.6823563202915333,76.5199966430664,-1.2410924429469037,77.4800033569336,0.09198442185094247
7524,2022-05-11,70.05999755859375,71.94999694824219,69.95999908447266,71.55000305175781,12118100.0,-0.025048748072213578,-1.3550236556033082,0.49832995241193656,34.537882513244725,38.1759745518488,5.525191374756361,7.555842535723713,13.971439919413854,25.08747438455579,29.764445118678406,1.9899978637695312,-3.5754199521712877,-6.870502090454096,-13.248020387396252,-0.49298379351193944,-10.059261238925174,-3.6817429419830177,12.176437084960938,0.8880857473315757,-20.51488826851224,3.1887591484710773,5,6.355003356933594,8.230003356933594,17.592500686645508,18.97500228881836,1.8100051879882812,2,0.12632038840872117,1.0294957633317203,71.86000061035156,-2.1111242158647787,73.48999786376953,3.6823563202915333,76.5199966430664,0.12632038840872117
7525,2022-05-12,69.90000152587889,70.02999877929689,68.38999938964844,69.15000152587889,15460600.0,-0.0022837002325192257,2.247541206508283,-0.503353848989749,35.6272548060371,38.91246914974913,5.183032217244502,7.217987427641745,13.68551445083105,24.885380121687717,29.69201211111232,1.6699981689453125,-3.3433899186279348,-6.479498291015645,-13.294888033142342,0.3358914511110527,-9.887193162079,-3.071803419952289,11.599846984130878,17.139643072403764,-6.231184863255294,3.407694871063351,5,5.729999542236342,6.2399978637695455,17.317497253417983,19.134998321533217,3.059997558593764,3,0.08254644516610221,-1.3550236556033082,70.05999755859375,1.0294957633317203,71.86000061035156,-2.1111242158647787,73.48999786376953,0.08254644516610221
7526,2022-05-13,75.5999984741211,75.7300033569336,71.87999725341797,71.87999725341797,18156300.0,0.08154501893868926,-1.0698950753505008,4.960001627604167,46.451991239619346,40.33139598632985,-0.4095351494823376,1.2762660777756594,7.636611481758422,18.86138434477968,28.852370626168433,5.830001831054702,-2.8910391352434317,-0.5845012664794922,-7.245383185433639,6.076380652474654,-3.9149422259565654,2.745939692997581,4.851062106259775,88.35779226364781,62.61974312200174,3.3304409594770705,5,0.030002593994140625,0.345001220703125,11.180000305175781,13.435001373291016,-2.2999954223632812,4,-0.042857115465136264,2.247541206508283,69.90000152587889,-1.3550236556033082,70.05999755859375,1.0294957633317203,71.86000061035156,-0.042857115465136264
7527,2022-05-16,72.41999816894531,75.44000244140625,72.30999755859375,74.94000244140625,11435300.0,-0.04206349694920086,-1.284670516625921,-0.677420281056958,45.33023155665608,41.659870788652384,2.579234631297055,4.10104107567642,10.471917080047476,21.659199773132514,27.880346169150382,3.2900009155273438,-2.7768085733798387,-3.405501556396487,-10.065249030222631,3.2542459174296567,-6.735375293309559,-0.07562781948341524,7.066177516176964,54.90458584571377,24.84049624143811,3.3298737369130746,5,3.210002899169922,3.3700027465820312,14.204999923706055,16.615001678466797,2.779998779296875,0,-0.001518925892471712,-1.0698950753505008,75.5999984741211,2.247541206508283,69.90000152587889,-1.3550236556033082,70.05999755859375,-0.001518925892471712
7528,2022-05-17,73.72000122070312,74.3499984741211,72.83999633789062,74.01000213623047,12454500.0,0.017950884902331765,2.113427036550547,0.11507953327560838,48.533645119151686,41.31995118533944,1.322699323464363,2.329797355619675,9.014783822973783,19.958816366739597,27.57681849556785,1.9300003051757812,-2.465162894440482,-1.7304985046386747,-7.940729461297622,4.479732452020272,-4.835613982968141,1.3746169736907916,4.878480360781239,72.61578951197887,37.25988515207044,3.10511547832947,5,1.0849990844726562,1.9099998474121094,12.659996032714844,15.314998626708984,4.3899993896484375,1,0.006375491222470719,-1.284670516625921,72.41999816894531,-1.0698950753505008,75.5999984741211,2.247541206508283,69.90000152587889,0.006375491222470719
7529,2022-05-18,71.27999877929688,73.54000091552734,70.77999877929688,73.1500015258789,10576500.0,-0.03309824201035161,1.083019280764436,6.448264975928021,42.50988931557139,40.930581505338246,2.389916468737553,4.2895627094899,11.280892747257823,21.97012583624965,27.439754472305605,2.94000244140625,-2.3624885388160806,-3.726000976562503,-9.784677376497257,2.332675423372251,-6.755339176529873,-0.696662776595133,6.501804226840619,39.37326740597608,4.364062446833557,3.0293381999673747,5,1.5149993896484375,4.350002288818359,14.837499618530273,17.755001068115234,6.400001525878906,2,-0.004629655397111687,2.113427036550547,73.72000122070312,-1.284670516625921,72.41999816894531,-1.0698950753505008,75.5999984741211,-0.004629655397111687
7530,2022-05-19,71.93000030517578,72.41999816894531,70.33000183105469,71.0999984741211,11193700.0,0.009118989015298506,1.3093913336705445,-0.44385059464311216,46.025229144776084,41.1420358467531,0.9720798795480619,3.2526524840763926,10.34490900438935,20.86131968914492,26.99113586872842,2.089996337890625,-2.1591740983796512,-2.724499511718747,-8.631097543250206,3.182098519812712,-5.677798527484484,0.22879950404698945,5.100458411642592,29.62959300017378,-8.863925270880873,2.953299015765732,5,0.5400009155273438,3.700000762939453,14.027498245239258,17.104999542236328,4.409996032714844,3,-0.0008341103620075341,1.083019280764436,71.27999877929688,2.113427036550547,73.72000122070312,-1.284670516625921,72.41999816894531,-0.0008341103620075341
7531,2022-05-20,73.38999938964844,73.43000030517578,71.45999908447266,72.87999725341797,15941800.0,0.020297498655336366,5.677925335885068,0.614459049544995,47.15680158775545,42.38151884703198,-1.0936050460371831,1.5134729230216948,8.624181204081594,18.92479230535497,26.152739029488615,1.970001220703125,-2.8907642616634917,-1.0380004882812557,-6.76194766980538,4.685946693242869,-3.899974079043318,1.8239731024808066,2.9492225809963344,59.88252824070065,21.443486739093075,2.8619735907620645,5,-1.3299980163574219,2.240001678466797,12.372499465942383,15.645000457763672,3.0400009155273438,4,-0.005859113077420597,1.3093913336705445,71.93000030517578,1.083019280764436,71.27999877929688,2.113427036550547,73.72000122070312,-0.005859113077420597
7532,2022-05-23,73.41999816894531,74.2699966430664,72.56999969482422,73.7300033569336,10741900.0,0.00040875840777165884,1.4460532743469694,-0.6078507636842342,48.654238793522076,43.86968489737044,-1.2679119875755305,1.1850942549795462,8.47124063638131,18.400668507283967,24.909928585606647,1.6999969482421875,-3.2031296740888706,-0.7800014495849581,-6.266571084706044,4.706568185536128,-3.523286267145494,1.9632833679755777,2.2832859952197566,76.86564473182275,35.27472637369321,2.7432848175605393,5,-1.3599967956542969,2.210002899169922,11.395000457763672,15.615001678466797,2.970001220703125,0,-0.0016343655704182947,5.677925335885068,73.38999938964844,1.3093913336705445,71.93000030517578,1.083019280764436,71.27999877929688,-0.0016343655704182947
7533,2022-05-24,72.72000122070312,73.33000183105469,71.2699966430664,72.97000122070312,9227700.0,-0.009534145542082983,3.2474280320906086,0.8064381168016145,33.60294270267967,43.765802696196545,-0.4839918811680093,1.7453906530473091,9.14852550445822,18.599688924938818,23.463908925318446,2.1500015258789062,-3.433712732124775,-1.334498596191409,-6.815733923554262,4.146736731171444,-4.0751162598728286,1.4061190674900104,2.3982201615006176,60.6599628599036,23.792713664003728,2.740617663681426,5,-0.6599998474121094,2.9099998474121094,11.53249740600586,16.294998168945312,6.540000915527344,1,0.034103351016350425,1.4460532743469694,73.41999816894531,5.677925335885068,73.38999938964844,1.3093913336705445,71.93000030517578,0.034103351016350425
7534,2022-05-25,72.4800033569336,73.5,71.93000030517578,72.72000122070312,8344400.0,-0.003300300601496775,-1.3432761889579075,0.959991455078125,39.26116782178154,44.16957080905704,0.15129424945507708,1.9050680125522206,9.239082921185798,18.32057259739858,21.70289669216987,1.5699996948242188,-3.1720332847219197,-1.4614967346191463,-6.976308773459991,4.053315304221698,-4.218902754039561,1.2959092848012688,2.099960265865718,54.56863849983444,17.73853667117438,2.757406019420419,5,0.5499992370605469,3.1499977111816406,11.089994430541992,15.944995880126953,7.0399932861328125,2,0.07767655894954362,3.2474280320906086,72.72000122070312,1.4460532743469694,73.41999816894531,5.677925335885068,73.38999938964844,0.07767655894954362
7535,2022-05-26,74.48999786376953,74.7699966430664,72.87000274658203,72.94999694824219,8940900.0,0.027731711006379944,-1.235300981505334,-6.4167275964014365,45.82819584945656,44.10026021015006,-1.273008865485778,-0.28409846032579367,6.961622429769619,15.802512257203531,20.0437263783658,2.2899932861328125,-2.68880111327897,0.6529979705810547,-4.728905893497867,6.034901834659976,-2.0379539614584132,3.3439499026205226,-6.099998474121094,92.00003487723214,52.43705441042952,2.690951932039462,5,-1.6049957275390625,1.1400032043457031,8.982500076293945,13.935001373291016,4.370002746582031,3,0.042824574209819,-1.3432761889579075,72.4800033569336,3.2474280320906086,72.72000122070312,1.4460532743469694,73.41999816894531,0.042824574209819
7536,2022-05-27,76.70999908447266,76.72000122070312,75.1500015258789,75.2300033569336,8498400.0,0.029802675317069482,1.0933329264322917,0.9610356153796612,56.84524388772328,45.37970602471308,-3.709043729206684,-2.467583385449899,4.486377783157167,13.121156299117203,18.004682324113766,2.2300033569335938,-1.9381240785212697,2.7694992065429744,-2.7551497689289306,8.29414818201488,0.007174718807021918,5.531823694278927,-8.192399749755864,99.81647471872755,53.17014168160864,2.7623244877359494,5,-3.18499755859375,-1.0799980163574219,6.610002517700195,11.640003204345703,2.529998779296875,4,-0.00482339657147679,-1.235300981505334,74.48999786376953,-1.3432761889579075,72.4800033569336,3.2474280320906086,72.72000122070312,-0.00482339657147679
7537,2022-05-31,78.5,79.66000366210938,76.55000305175781,76.97000122070312,23361800.0,0.023334649157747966,-1.624478496008241,1.033785943315497,64.02027331798861,47.10044249125052,-5.080128210349272,-4.22783283202871,2.394129442551531,10.936200741845596,15.907832735836443,3.1100006103515625,-1.1238203567753118,4.40300025939942,-1.4591713106934208,10.26517182949226,1.4719144743529995,7.33408604444584,-9.654304589843761,86.17398460482225,32.507344030464324,2.9310857850464167,5,-3.5049972534179688,-2.8699989318847656,3.9824981689453125,9.375,0.779998779296875,1,-0.02636942286400279,1.0933329264322917,76.70999908447266,-1.235300981505334,74.48999786376953,-1.3432761889579075,72.4800033569336,-0.02636942286400279
7538,2022-06-01,76.27999877929688,78.87999725341797,76.05000305175781,78.75,7579000.0,-0.028280270327428303,1.073259070050807,-1.6143811708387354,62.90457175020909,49.36651831732138,-2.7477589958872244,-1.954458396507107,4.36818677782037,12.733151509099997,13.617762527844638,2.8299942016601562,-1.1084808450908383,2.0854991912841854,-3.8572997971530043,8.028298179721375,-0.8859003029344166,5.056898685502787,-6.7854448740234545,56.274211966793885,-3.900492784949172,2.9713994942185953,6,-1.2849960327148438,-0.6499977111816406,5.62750244140625,11.070003509521484,1.6200027465820312,2,0.0014420636092278283,-1.624478496008241,78.5,1.0933329264322917,76.70999908447266,-1.235300981505334,74.48999786376953,0.0014420636092278283
7539,2022-06-02,79.41999816894531,79.5,75.8499984741211,76.54000091552734,10241500.0,0.04116412480201381,1.4013160701602925,-1.1659902146113643,67.57754557141446,51.76122014250342,-5.153631063321043,-5.5540619407103975,0.9804547204685861,9.24106843357903,14.403864849126968,3.6500015258789062,-0.7123941695075473,5.336498641967779,-0.08041506434491907,10.753412348280477,2.62804178881143,8.044955495124128,-9.315517278261737,96.4653098556258,29.572703162982023,2.708456853156348,6,-3.954998016357422,-3.789997100830078,1.9375,6.799999237060547,-1.6599960327148438,3,-0.002014555985943134,1.073259070050807,76.27999877929688,-1.624478496008241,78.5,1.0933329264322917,76.70999908447266,-0.002014555985943134
7540,2022-06-03,79.05000305175781,79.9000015258789,78.31999969482422,79.0,10415700.0,-0.004658714753435711,-1.241131528255741,0.017362187307112562,57.93104778808867,52.95835860920711,-4.098446985355764,-5.333886765339997,1.1471473526187026,9.277843361870495,15.026910531882395,1.5800018310546875,-0.5283499835494467,4.888003540039065,-0.7760234080354707,10.552030488113601,2.0559900660017973,7.720017014076333,-8.372190794788693,82.10529528166118,17.18730755055654,2.832013474037266,6,-3.4650039672851562,-3.420001983642578,1.8324966430664062,6.534996032714844,-1.1300048828125,4,0.005945522747176524,1.4013160701602925,79.41999816894531,1.073259070050807,76.27999877929688,-1.624478496008241,78.5,0.005945522747176524
7541,2022-06-06,78.9800033569336,81.30000305175781,78.52999877929688,79.69999694824219,7239400.0,-0.0008855116017945086,-2.4197525631425516,-14.398992981385414,67.59658821839233,55.06306410085936,-3.5225506339605914,-5.344136695397978,0.9798253248221869,9.042607497665372,15.255940176224486,2.7700042724609375,0.14221392504735775,4.695003509521484,-1.2827822969789793,10.672789316021948,1.7061106062712525,7.683896412771716,-7.56441595845169,57.431234015032,-8.391788541283653,2.988892903250229,6,-2.6950035095214844,-3.3500022888183594,1.902496337890625,6.134998321533203,-0.7800064086914062,0,-0.0015194067039945303,-1.241131528255741,79.05000305175781,1.4013160701602925,79.41999816894531,1.073259070050807,76.27999877929688,-0.0015194067039945303
7542,2022-06-07,79.47000122070312,79.75,78.26000213623047,78.56999969482422,5517100.0,0.0062040749929459515,1.0410942439840096,-1.2500132455945152,66.12452139740832,58.67657284471809,-3.4241959239699753,-5.652988665906676,0.24266816956584591,8.249838962905002,14.958445001878129,1.4899978637695312,0.672446801505302,4.88600120544433,-1.5080803348631804,11.280082745751841,1.688960435290582,8.083041975598078,-7.06597225689363,66.42201295456105,1.3979917679428269,3.197040770153752,6,-2.854999542236328,-3.8400001525878906,1.3125,5.545001983642578,0.15000152587890625,1,-0.002894216099164626,-2.4197525631425516,78.9800033569336,-1.241131528255741,79.05000305175781,1.4013160701602925,79.41999816894531,-0.002894216099164626
7543,2022-06-08,78.47000122070312,79.7699966430664,78.26000213623047,78.9000015258789,5178300.0,-0.01258336459845788,-2.5529346294351547,-0.47777730682829656,71.93413484723507,62.30690251421293,-1.7017393431927417,-4.355712980431946,0.9488116250728922,8.961651281160272,14.22507226425127,1.5099945068359375,1.0701660545679061,3.5555011749267607,-2.9284312128148144,10.039433562668336,0.3135349810559802,6.797467368797541,-5.176374848098803,48.073404512958064,-19.361018970050736,3.2419661938707867,6,-1.3849983215332031,-2.8400001525878906,1.8024978637695312,6.040000915527344,1.7600021362304688,2,0.010322384936831686,1.0410942439840096,79.47000122070312,-2.4197525631425516,78.9800033569336,-1.241131528255741,79.05000305175781,0.010322384936831686
7544,2022-06-09,78.91000366210938,80.2699966430664,77.7300033569336,77.97000122070312,13248100.0,0.0056072694604489826,-2.5774599456270617,-2.1860506378524156,71.56986961645046,65.16708848832336,-1.2669618093396906,-4.320198888150955,0.12212854871371803,8.269499092072834,12.999590015288353,2.5399932861328125,1.4496866279599772,3.5530033111572266,-2.741158989867202,9.847165612181655,0.4059221606450194,6.700084461669434,-4.8157396215896995,33.053232662359726,-37.545454262496015,3.147081150512213,6,-0.6850013732910156,-3.2800025939941406,1.234994888305664,5.094993591308594,3.6399993896484375,3,-0.012799418189806122,-2.5529346294351547,78.47000122070312,1.0410942439840096,79.47000122070312,-2.4197525631425516,78.9800033569336,-0.012799418189806122
7545,2022-06-10,75.66999816894531,77.79000091552734,75.66000366210938,77.0199966430664,8694300.0,-0.041059502506649026,-2.109513440665601,-1.4361648594247127,56.347438374343476,65.11177676461449,2.4116388766049113,-0.6595723141793144,2.936279474773059,11.274115965335113,11.09151414749813,3.25,2.3501106618681717,0.02449798583984375,-5.721581024818235,5.7705769964979226,-2.8485415194891885,2.897537491168876,-0.8551602273018233,0.17720758719019108,-68.81196745488488,2.873039505329038,6,2.8100051879882812,-0.8249969482421875,4.895000457763672,8.045001983642578,7.599998474121094,4,0.0276199817346221,-2.5774599456270617,78.91000366210938,-2.5529346294351547,78.47000122070312,1.0410942439840096,79.47000122070312,0.0276199817346221
7546,2022-06-13,72.36000061035156,74.01000213623047,71.91000366210938,73.08999633789062,9282800.0,-0.043742535201383936,-1.57670164664913,0.5407381871407823,47.504712697847104,63.27671447348765,5.631959070199159,2.5246892060979462,5.775114003341969,14.34081947558603,11.25880009398339,3.7599945068359375,3.000545583861907,-3.123499679565427,-9.054689703296418,2.8076903441655645,-6.089094691430915,-0.15790466769993827,8.94000244140625,5.382743134679917,-60.02375234314272,2.965595011865495,6,4.245002746582031,2.4850006103515625,8.204998016357422,11.349998474121094,11.180000305175781,0,0.07683799767406807,-2.109513440665601,75.66999816894531,-2.5774599456270617,78.91000366210938,-2.5529346294351547,78.47000122070312,0.07683799767406807
7547,2022-06-14,72.30999755859375,73.83999633789062,71.52999877929688,72.8499984741211,7635600.0,-0.0006910316657827709,-1.199999273390469,0.7397316109613093,49.00436198389489,61.73224672167497,5.265270908554086,2.704700129853137,5.326895013481135,14.163129989858149,11.473289145601887,2.30999755859375,3.350306802281537,-3.1680027008056584,-9.11134556749596,2.775340165884643,-6.139674134150809,-0.19633126746050777,8.802205505371091,8.924473340322582,-54.72441043059382,2.9716714333451497,6,4.105003356933594,2.535003662109375,8.255001068115234,11.319999694824219,11.279998779296875,1,0.08145484149512927,-1.57670164664913,72.36000061035156,-2.109513440665601,75.66999816894531,-2.5774599456270617,78.91000366210938,0.08145484149512927
7548,2022-06-15,74.19000244140625,75.2699966430664,73.11000061035156,73.25,7682300.0,0.025999238643164224,-2.540973559796883,-1.740742310572345,53.846151206133996,60.20653623664381,3.416951668365286,0.9082799382228188,3.0698506317559264,12.054632567355014,11.518277349460975,2.9599990844726562,3.262589485470272,-1.3114978790283232,-7.229234355065657,4.6062385970090105,-4.27036611704699,1.6473703589903437,6.538912451171868,30.434831948141056,-32.94315649510153,2.9588682380186637,6,2.2249984741210938,0.654998779296875,6.164999008178711,9.224998474121094,7.30999755859375,2,0.07319045863981866,-1.199999273390469,72.30999755859375,-1.57670164664913,72.36000061035156,-2.109513440665601,75.66999816894531,0.07319045863981866
7549,2022-06-16,70.94999694824219,72.61000061035156,70.34999847412111,72.43000030517578,10147000.0,-0.04367172646641915,1.4565187645383035,-1.5744675670411012,42.455245628304326,58.48700266333444,5.955412151353059,4.3450688399986035,6.015378081562346,15.016404134723388,11.316905410965356,3.840003967285142,2.7257820162162574,-4.535003280639643,-10.503919013509545,1.4339124522302598,-7.519461147074594,-1.5505454142046915,9.410961299804683,8.064492973575877,-49.55761462048714,2.984457866434948,6,4.875003814697266,3.8950042724609375,7.687503814697266,11.605003356933594,9.360000610351562,3,0.13079643140028807,-2.540973559796883,74.19000244140625,-1.199999273390469,72.30999755859375,-1.57670164664913,72.36000061035156,0.13079643140028807
7550,2022-06-17,71.87000274658203,72.44000244140625,70.7699966430664,71.08000183105469,9824300.0,0.012966960365213165,-1.3687835812415794,-0.5337831916571729,39.07943996986805,55.318430635720624,4.369294208970928,3.6051770091092408,4.83001417718954,13.838093647289796,10.994304022362778,1.6700057983398438,2.3702855957273528,-3.611997604370117,-9.588491713586492,2.364496504846258,-6.600244658978298,-0.6237505497619367,7.890297915029294,30.894407279561385,-20.506781426384812,2.9882470546081854,6,3.4399948120117188,2.9749984741210938,5.4824981689453125,9.859996795654297,11.089996337890625,4,0.1486016404206092,1.4565187645383035,70.94999694824219,-2.540973559796883,74.19000244140625,-1.199999273390469,72.30999755859375,0.1486016404206092
7551,2022-06-21,72.95999908447266,73.16999816894531,72.02999877929688,73.05999755859375,7872500.0,0.015166220902119942,6.125002980235081,-0.12658020029551798,37.09227117253335,52.09262505517897,2.6100298700307576,2.6154076993969113,3.489591508831367,12.516341563160978,10.904597302487081,1.2999954223632812,1.5605927341657377,-2.5005012512206974,-8.511676214412986,3.5106737119715916,-5.506088732816835,0.50508623037544,6.235683445889251,53.048812636266796,5.796388582411872,3.0055874815961414,6,2.3499984741210938,2.8550033569335938,2.9250011444091797,7.9850006103515625,11.709999084472656,1,0.14131027532849738,-1.3687835812415794,71.87000274658203,1.4565187645383035,70.94999694824219,-2.540973559796883,74.19000244140625,0.14131027532849738
7552,2022-06-22,73.30000305175781,73.81999969482422,72.22000122070312,72.37000274658203,6702200.0,0.004660142153942504,-1.601616434787463,-9.30014496070802,42.39021162784173,48.80996691969082,1.4558716823256788,2.3884079866410843,2.94952970896432,11.948357618788862,11.008355043926219,1.5999984741210938,1.1093513699695023,-2.1544975280761776,-8.174480839138951,3.865485782986596,-5.1644891836075715,0.8554941274552164,5.3649384352296465,59.959464949742,13.276180031150794,3.009991655531389,6,2.0099945068359375,2.5149993896484375,2.487497329711914,7.644996643066406,11.479995727539062,2,0.13969982861445418,6.125002980235081,72.95999908447266,-1.3687835812415794,71.87000274658203,1.4565187645383035,70.94999694824219,0.13969982861445418
7553,2022-06-23,75.19999694824219,75.36000061035156,73.51000213623047,73.86000061035156,6586400.0,0.025920788777358927,1.2289089070686643,1.4408558044906765,38.49509664032295,45.13499214456554,-1.0691889844076456,0.7206853550462995,0.8945110515118984,9.798939717941323,10.566431294314865,2.05999755859375,0.4688807147013705,-0.3785034179687443,-6.261945159956511,5.504938324019022,-3.3202242889626348,2.563217453025146,2.966047957973288,96.80631549131908,54.08946488514633,2.9417208709938865,6,-1.1299972534179688,0.6150054931640625,0.5100040435791016,5.745002746582031,9.710006713867188,3,0.11156914534747941,-1.601616434787463,73.30000305175781,6.125002980235081,72.95999908447266,-1.3687835812415794,71.87000274658203,0.11156914534747941
7554,2022-06-24,78.11000061035156,78.1500015258789,75.55000305175781,75.66000366210938,18012000.0,0.03869685877929285,1.0553357538327925,1.8283609282834954,47.74903847067326,44.17961437749107,-4.586976658374709,-1.8402577592402594,-2.111207419411244,6.636177834219339,10.31435653984075,2.9500045776367188,-0.13718484282004795,2.2500003814697322,-3.5473434438911937,8.047344206830658,-0.6486715312107236,5.148672294150188,-7.7600021362304545,99.45798253304001,59.173770941465925,2.8986719126804608,6,-3.8600006103515625,-2.2949981689453125,-2.8924999237060547,2.3999977111816406,5.599998474121094,4,0.04340032471077948,1.2289089070686643,75.19999694824219,-1.601616434787463,73.30000305175781,6.125002980235081,72.95999908447266,0.04340032471077948
7555,2022-06-27,77.68000030517578,78.44000244140625,77.2699966430664,78.0,6672200.0,-0.005505060834921971,-1.052629113322581,-0.1306122830290914,46.93973215247854,44.116838761339004,-4.293366905334906,-1.2216515756138477,-1.8203207584755887,6.801327851177746,10.530875859699876,1.1700057983398438,-0.8149727751647617,1.6604999542236385,-4.153645524165171,7.474645432612448,-1.2465727849707662,4.567572693418043,-7.174001770019515,88.14349918826146,47.96165435889303,2.907072739194404,6,-3.2849998474121094,-1.8649978637695312,-3.467500686645508,2.829998016357422,9.589996337890625,0,0.03385681311902289,1.0553357538327925,78.11000061035156,1.2289089070686643,75.19999694824219,-1.601616434787463,73.30000305175781,0.03385681311902289
7556,2022-06-28,76.33999633789062,79.88999938964844,76.19000244140625,78.38999938964844,7206400.0,-0.017250308470916353,-2.148945840827484,6.406265646234175,42.91534387148647,43.44028119329363,-2.6031816449808645,0.09403253661970723,-0.592091831660639,7.882446803803987,11.471483977049136,3.6999969482421875,-1.5979641740491104,0.33899612426758097,-5.46824890393286,6.146241152468022,-2.5646263898326396,3.2426186383678015,-5.516637646484355,53.71572491201824,16.156901322996767,2.903622514100221,6,-1.2199974060058594,-0.5149955749511719,-2.2899951934814453,4.170001983642578,10.540000915527344,1,0.08671735740307152,-1.052629113322581,77.68000030517578,1.0553357538327925,78.11000061035156,1.2289089070686643,75.19999694824219,0.08671735740307152
7557,2022-06-29,76.43000030517578,77.1500015258789,75.63999938964844,76.20999908447266,8983900.0,0.0011789883626243114,-1.2205903802353892,-0.10731750887613603,45.18414082444169,42.47783559532782,-2.2879006114583973,-0.16759467568829223,-0.7983532875709187,7.560034149570043,11.538532219668873,1.5100021362304688,-1.8839378437705392,0.5325000762939425,-5.159863166042044,6.224863318629929,-2.3136815448740577,3.3786816974619427,-5.062643171874981,45.76801608152693,9.145161080634999,2.8461816211679967,6,-1.3100013732910156,-0.6049995422363281,-2.5849990844726562,4.079998016357422,9.300003051757812,2,0.10781104057134905,-2.148945840827484,76.33999633789062,-1.052629113322581,77.68000030517578,1.0553357538327925,78.11000061035156,0.10781104057134905
7558,2022-06-30,76.38999938964844,76.87999725341797,74.87000274658203,76.01000213623047,6781100.0,-0.0005233666801992554,1.9558895302849257,1.727250658898599,43.93647565059038,42.64241670891516,-2.1266520360591272,-0.12535738859835988,-0.9296971730968266,7.380043474665456,11.673875271948734,2.0099945068359375,-1.713564433378295,0.48699913024901775,-5.207132509446964,6.181130769945,-2.360066689598966,3.3340649500970017,-4.511283720966773,30.27883783878258,-6.51483320432061,2.847065819847991,6,-1.0600013732910156,-0.5649986267089844,-2.5449981689453125,4.119998931884766,9.330001831054688,3,0.10983112261662575,-1.2205903802353892,76.43000030517578,-2.148945840827484,76.33999633789062,-1.052629113322581,77.68000030517578,0.10983112261662575
7559,2022-07-01,79.26000213623047,79.47000122070312,76.54000091552734,76.7300033569336,7539200.0,0.037570398867825316,-1.0137433800010487,6.657939647037565,58.79470675464071,44.833001907223235,-4.1280223806480905,-3.1705151840828307,-3.9073778811494435,4.30147086829686,11.90827922483289,3.0800018310546875,-1.481326161692607,3.365001678466797,-2.30873837155238,9.038741728485974,0.5281316534572085,6.201871703476385,-6.900609444290794,87.45024552380691,44.12359952701655,2.83687002500959,7,-3.3000030517578125,-3.4350013732910156,-5.415000915527344,1.2499961853027344,5.579994201660156,4,0.07128439785010099,1.9558895302849257,76.38999938964844,-1.2205903802353892,76.43000030517578,-2.148945840827484,76.33999633789062,0.07128439785010099
7560,2022-07-05,79.5199966430664,79.55000305175781,77.36000061035156,78.0199966430664,8087800.0,0.003280273780324361,1.8076723691031622,0.5928856615562766,70.62208047506101,48.55853627417075,-3.5634856870368026,-3.576882195420609,-4.2352414218618435,3.836612113011583,12.048816610019774,2.19000244140625,-1.4900667198988344,3.601496505737302,-2.130855092428405,9.333848103903009,0.7353207066544485,6.467672304820155,-6.708767549264209,92.62942243013096,42.66474960120938,2.866175799082854,7,-3.464996337890625,-3.694995880126953,-5.189994812011719,0.9900016784667969,6.970001220703125,1,0.05269117980743254,-1.0137433800010487,79.26000213623047,1.9558895302849257,76.38999938964844,-1.2205903802353892,76.43000030517578,0.05269117980743254
7561,2022-07-06,78.86000061035156,80.47000122070312,78.18000030517578,79.83000183105469,4652800.0,-0.008299749252723254,1.0355563693576388,-0.64666748046875,68.22481092110525,51.429047306755585,-2.2110803722470678,-3.0844803393431732,-3.6186554795850725,4.250538846173782,11.894926133961373,2.2900009155273438,-0.9089778424943518,2.947500610351568,-2.771594156993487,8.666595377696623,0.08795322667903349,5.807047994024103,-5.624045298798592,71.24998126710653,15.4291727083844,2.8595473836725294,7,-1.8699989318847656,-3.0349998474121094,-4.602499008178711,1.6499977111816406,8.409996032714844,2,0.10664463565336191,1.8076723691031622,79.5199966430664,-1.0137433800010487,79.26000213623047,1.9558895302849257,76.38999938964844,0.10664463565336191
7562,2022-07-07,79.23999786376953,79.6500015258789,78.37000274658203,78.80999755859375,5395600.0,0.004818631124485329,1.0479855469632144,-0.4432987258140632,65.33088254027663,54.410801295639324,-1.8549475259721078,-3.6707959876199965,-4.040476686699108,3.6532440203665715,11.837685297925344,1.279998779296875,-0.24499571538589748,3.338998031616214,-2.3508265993095705,9.028822662541998,0.49408571615332164,6.183910347079106,-5.42531887948455,78.03564835566067,18.21866188311622,2.844912315462892,7,-1.5699958801269531,-3.414997100830078,-4.662496566772461,1.2700004577636719,9.069999694824219,3,0.09641594643633411,1.0355563693576388,78.86000061035156,1.8076723691031622,79.5199966430664,-1.0137433800010487,79.26000213623047,0.09641594643633411
7563,2022-07-08,79.27999877929688,79.62999725341797,78.2699966430664,78.69000244140625,3927100.0,0.0005048071252615749,1.1085390520575815,1.3720835329394439,81.3865830787328,58.14830625209039,-1.4028631352927619,-3.8440910591573783,-4.046939749765073,3.4192000903482267,11.755574906342112,1.3600006103515625,0.44271478675510423,3.338499069213867,-2.4391722249095835,9.116170363337318,0.44966342215214183,6.2273347162755925,-4.9328940160984445,69.7200420101997,3.2180508078805588,2.8888356470617276,7,-1.6099967956542969,-3.454998016357422,-3.967496871948242,1.2299995422363281,9.8800048828125,4,0.08135727392721748,1.0479855469632144,79.23999786376953,1.0355563693576388,78.86000061035156,1.8076723691031622,79.5199966430664,0.08135727392721748
7564,2022-07-11,77.9000015258789,79.05000305175781,77.43000030517578,78.8499984741211,5351500.0,-0.017406625563399225,1.3999932183466328,-1.6101743133502302,71.95921578912858,60.92824887838483,-0.062342920178906525,-2.6811017896827565,-2.6200571245722273,4.596437150695181,11.755243227654132,1.8499984741210938,0.9681171290674513,2.0090019226074247,-3.6763396160380495,7.694343461252899,-0.8336688467153124,4.851672691930162,-3.063065046080098,17.36337008198531,-51.426814713775556,2.842670769322736,7,-0.22999954223632812,-2.075000762939453,-2.5874996185302734,2.609996795654297,11.5,0,0.10038510323040706,1.1085390520575815,79.27999877929688,1.0479855469632144,79.23999786376953,1.0355563693576388,78.86000061035156,0.10038510323040706
7565,2022-07-12,77.76000213623047,79.44000244140625,77.37999725341797,78.36000061035156,5393400.0,-0.0017971679962281994,-2.0294010400596885,0.6315793700509164,68.77935645633096,63.80202805447867,0.10079815253243396,-2.5049251233750027,-2.493150396207909,4.517072038478176,12.609857515399773,2.0600051879882812,1.468372889371878,1.7645023345947237,-3.9802561543520056,7.509260823541453,-1.107876909878641,4.636881579068088,-2.472420477159318,12.297876858273685,-56.06759318346131,2.8723792444733656,7,-0.09000015258789062,-1.9350013732910156,-2.2125015258789062,2.7499961853027344,10.589996337890625,1,0.09104930564760627,1.3999932183466328,77.9000015258789,1.1085390520575815,79.27999877929688,1.0479855469632144,79.23999786376953,0.09104930564760627
7566,2022-07-13,77.91999816894531,78.54000091552734,75.7300033569336,75.98999786376953,3897500.0,0.002057562092585119,-1.2938855585831062,-3.2166753557214247,68.3333272782539,66.37415988268002,0.2106466753848082,-2.3473737994819714,-2.6021082190034264,4.125716880866719,12.595983625197468,2.80999755859375,1.5716995298893153,1.64649848937988,-3.89191946658282,7.18491644534258,-1.12271048860147,4.41570746736123,-2.217822944943606,55.86724068804715,-13.001319546998204,2.7692089779813527,7,-0.24999618530273438,-2.0949974060058594,-2.312498092651367,2.5900001525878906,10.6300048828125,2,0.1099845982573413,-2.0294010400596885,77.76000213623047,1.3999932183466328,77.9000015258789,1.1085390520575815,79.27999877929688,0.1099845982573413
7567,2022-07-14,78.19999694824219,78.37000274658203,76.80999755859375,77.08999633789062,4504500.0,0.00359341357644527,1.1517131792734774,0.5751297589823259,63.66120750154603,68.56579675500844,0.23258443782762583,-2.280400959669606,-2.850296671399178,3.6476483353080766,12.472016738393963,1.5600051879882812,1.7421325432564032,1.6319972991943388,-3.638961605550918,6.9029562039395955,-1.0034821531782825,4.26747675156696,-2.4699935913085938,63.33326812473101,-1.9186800952047278,2.635479452372626,7,-0.09999465942382812,-2.789997100830078,-2.2424964904785156,2.3100013732910156,8.720001220703125,3,0.11598465535525948,-1.2938855585831062,77.91999816894531,-2.0294010400596885,77.76000213623047,1.3999932183466328,77.9000015258789,0.11598465535525948
7568,2022-07-15,79.62000274658203,80.20999908447266,78.61000061035156,78.61000061035156,5584100.0,0.01815864263114597,-2.168307108918819,0.9099113341123102,57.955755933282575,68.47257999707975,-0.7610998553148818,-3.4496100475645477,-4.187808223907837,2.0311888258347324,13.088828926359797,2.0100021362304688,2.181549079029054,2.780503082275388,-2.5339240335705995,8.094930198121375,0.12328952435240126,5.437716640198374,-3.8899993896484375,86.83042632688581,24.835189706313628,2.657213557922992,7,-1.5200004577636719,-4.210002899169922,-3.4975013732910156,0.8899955749511719,5.329994201660156,4,0.10914336237428435,1.1517131792734774,78.19999694824219,-1.2938855585831062,77.91999816894531,-2.0294010400596885,77.76000213623047,0.10914336237428435
7569,2022-07-18,80.2300033569336,81.66999816894531,80.0,80.02999877929688,6768800.0,0.007661399011666736,-11.846034214618973,0.1980239154574228,63.18512685941871,67.64625181756394,-1.3622958402328607,-3.5086176474715387,-4.9421845999246585,1.2299595672513135,13.113442472717052,2.0499954223632812,2.5954048182166787,2.9265033721923857,-1.8121004873893867,7.665107231774158,0.5572014424014924,5.295805301983279,-4.120800170898434,75.75764192420176,16.364841202628753,2.369301929790889,7,-1.5300025939941406,-4.220005035400391,-3.8725013732910156,0.2799949645996094,4.459999084472656,0,0.1113049972769824,-2.168307108918819,79.62000274658203,1.1517131792734774,78.19999694824219,-1.2938855585831062,77.91999816894531,0.1113049972769824
7570,2022-07-19,82.55000305175781,82.66999816894531,80.91000366210938,81.11000061035156,5949200.0,0.028916859002271478,1.0952406902815621,7.199847415601755,79.15497780668751,68.86071480485086,-3.5842069006049684,-5.257003205761848,-7.248468552920002,-1.2144731618031557,13.243873444274817,2.4399948120117188,3.1388397013311646,4.712503051757807,0.14815556452681733,9.276850538988796,2.430329308142319,6.9946767953732945,-5.88472036743164,98.27096243674688,36.58369751129925,2.282173743615493,7,-3.3500022888183594,-6.040004730224609,-5.622501373291016,-2.0400047302246094,3.5,1,0.08297999056191707,-11.846034214618973,80.2300033569336,-2.168307108918819,79.62000274658203,1.1517131792734774,78.19999694824219,0.08297999056191707
7571,2022-07-20,83.2699966430664,83.47000122070312,81.88999938964844,82.4800033569336,6850600.0,0.00872190871824885,1.6554598143304098,0.5486055185860212,80.31917699815352,70.52608085572606,-4.037436367840144,-5.444117036008876,-7.915148604382779,-2.0776916604806956,13.739534762465372,1.5800018310546875,3.1347177376821804,4.916996765136716,0.3432680078934851,9.490725522379947,2.6301323865151005,7.203861143758331,-5.884148100585932,96.99692991499988,31.920564193605216,2.286864378621617,7,-3.669994354248047,-6.359996795654297,-6.607494354248047,-2.759998321533203,4.120002746582031,2,0.0610063892860464,1.0952406902815621,82.55000305175781,-11.846034214618973,80.2300033569336,-2.168307108918819,79.62000274658203,0.0610063892860464
7572,2022-07-21,83.54000091552734,83.61000061035156,82.6500015258789,82.94999694824219,7695300.0,0.0032425157120914427,1.6301223832864773,0.7468468120448882,81.05998991142336,70.489792726025,-4.060327029448672,-5.172846451630662,-8.029921792484572,-2.5158732448069827,14.522049351286388,0.9599990844726562,2.9008295952983474,4.67500114440918,0.19123979895499588,9.158762489863363,2.433120471682088,6.916881817136272,-5.302370998095697,98.60000610351562,27.91898788378525,2.241880672727089,7,-3.8699989318847656,-6.560001373291016,-7.814998626708984,-3.0300025939941406,0.5199966430664062,3,0.05997129616142094,1.6554598143304098,83.2699966430664,1.0952406902815621,82.55000305175781,-11.846034214618973,80.2300033569336,0.05997129616142094
7573,2022-07-22,83.58999633789062,84.43000030517578,82.83999633789062,84.16000366210938,6283600.0,0.0005984608788049961,1.8648704378307788,-0.9661076125328126,74.91371915860486,70.81807087818903,-3.8382927515785923,-4.80859522615421,-7.8683569277784216,-2.722848565270695,15.990635976516431,1.5900039672851562,2.7593297805656505,4.305496597290045,-0.3026950206330099,8.9136882152131,2.0014007883285245,6.609592406251565,-4.492787109591788,81.03828646910613,11.962990300270107,2.3040958089615264,7,-3.5099945068359375,-6.1999969482421875,-7.959995269775391,-3.079998016357422,0.5300064086914062,4,0.039837324763049686,1.6301223832864773,83.54000091552734,1.6554598143304098,83.2699966430664,1.0952406902815621,82.55000305175781,0.039837324763049686
7574,2022-07-25,81.5,83.69999694824219,81.04000091552734,83.58999633789062,5861100.0,-0.02500294807338388,1.3030293021903983,3.6666131277438696,59.410678995557966,69.77710671588093,-1.3230687636800695,-2.5840946668287472,-5.528695971682595,-0.7772332234008275,16.77473743305957,2.6599960327148438,2.6376506088177933,2.0460002899169893,-2.629190240170871,6.72119082000485,-0.2915949751269409,4.38359555496092,-1.4428883778633121,16.761275583963517,-47.296621330017565,2.337595265043931,7,-1.4199981689453125,-4.1100006103515625,-5.869998931884766,-1.3600006103515625,1.910003662109375,0,0.042331250898677064,1.8648704378307788,83.58999633789062,1.6301223832864773,83.54000091552734,1.6554598143304098,83.2699966430664,0.042331250898677064
7575,2022-07-26,80.30999755859375,81.41999816894531,80.0,81.22000122070312,6587000.0,-0.014601256949769992,1.1679401761170387,0.4354092136964299,56.56107941207336,68.46907917519421,0.29803102148160576,-1.2511015694697676,-4.092551361344562,0.21800907416852056,17.34222335833413,1.5,2.2784219588410224,0.7244979858398466,-3.888127593460041,5.337123565139734,-1.5818148038101043,3.0308107754897975,4.120002746582031,6.997687070846586,-53.83094197882572,2.306312789649947,7,0.3100013732910156,-2.7099990844726562,-4.974996566772461,-1.8849983215332031,3.7600021362304688,1,0.054538725139630095,1.3030293021903983,81.5,1.8648704378307788,83.58999633789062,1.6301223832864773,83.54000091552734,0.054538725139630095
7576,2022-07-27,82.95999908447266,83.41000366210938,81.12000274658203,81.2300033569336,6372600.0,0.03299715610058973,-1.3487225634805744,-1.9010865555518293,63.963976864362806,68.50272021550718,-1.7454112101422226,-3.5623642523568293,-6.644298602601879,-2.593520979092716,17.73871156720092,3.100006103515625,2.234586433129948,3.043499374389654,-1.5385072850555588,7.625506033834867,0.7524960446670548,5.3345027041122535,1.381401214599606,66.81713048674844,7.82778288494773,2.2910033297226065,7,-1.4399986267089844,-4.729999542236328,-7.882499694824219,-5.454998016357422,2.44000244140625,2,0.03724691419220982,1.1679401761170387,80.30999755859375,1.3030293021903983,81.5,1.8648704378307788,83.58999633789062,0.03724691419220982
7577,2022-07-28,84.66999816894531,84.88999938964844,82.81999969482422,83.19000244140625,5594600.0,0.02061233248967942,1.1562517384704638,0.8554909725958528,67.97866211176077,69.6163764575603,-2.7280036357436046,-4.873245261920289,-8.131630674253444,-4.432794176121661,18.515099247692138,2.0699996948242188,2.345998829528,4.341498565673831,-0.39959658068534054,9.082593712033002,1.9709509924942523,6.71204613885341,-4.6699981689453125,95.50099697008466,36.30468030056359,2.3705475731795844,7,-2.2249984741210938,-6.114997863769531,-9.107498168945312,-8.529998779296875,-1.7299957275390625,3,0.032124734611140626,-1.3487225634805744,82.95999908447266,1.1679401761170387,80.30999755859375,1.3030293021903983,81.5,0.032124734611140626
7578,2022-07-29,84.77999877929688,84.9800033569336,83.93000030517578,84.5999984741211,5802700.0,0.0012991686870249541,2.6206411217657815,0.12162217892012826,75.07288799965747,70.93723880647573,-2.2675411705060213,-4.556051158779027,-8.055004539444582,-4.583804653658774,19.634236475316452,1.0500030517578125,2.4951872345042716,4.031999206542963,-0.7264807947085927,8.790479207794519,1.652759205917178,6.411239207168748,-4.682198791503907,95.98384652977683,30.194878524630866,2.379240000625781,7,-2.289997100830078,-5.534996032714844,-9.217498779296875,-8.834999084472656,-0.26000213623046875,4,-0.00849258352288329,1.1562517384704638,84.66999816894531,-1.3487225634805744,82.95999908447266,1.1679401761170387,80.30999755859375,-0.00849258352288329
7579,2022-08-01,84.91000366210938,85.58999633789062,84.02999877929688,84.19000244140625,7313700.0,0.0015334381302709588,-1.9999706564159747,4.0,76.07586434479302,70.59511508848745,-1.859411470432775,-4.470261649373839,-7.914363563611147,-4.747134898082891,20.11086163307118,1.55999755859375,2.7675543057709007,3.8795040130615206,-1.1690370463894055,8.928045072512447,1.3552334833360646,6.4037745427869766,-4.616915539550789,87.83554344799724,14.649098228325073,2.5242705297254595,8,-2.1150054931640625,-4.680004119873047,-9.96750259399414,-9.120002746582031,3.399993896484375,0,-0.00930397928930815,2.6206411217657815,84.77999877929688,1.1562517384704638,84.66999816894531,-1.3487225634805744,82.95999908447266,-0.00930397928930815
7580,2022-08-02,83.70999908447266,85.13999938964844,83.62000274658203,84.69999694824219,7254700.0,-0.014132664301982789,-1.5983058694645687,-1.374994701818336,69.62711159548402,69.40710782152418,-0.5336794003602137,-3.0991529180246857,-6.473031851956307,-3.6452536868253276,20.51489322913827,1.5199966430664062,3.035543812928779,2.469999313354492,-2.6616811194899554,7.60167974619894,-0.09584090306772453,5.035839529776709,-3.099096468994148,57.941835597406346,-16.71513526322321,2.565840216422221,8,-0.9150009155273438,-3.479999542236328,-8.677497863769531,-8.079998016357422,5.75,1,-0.003583746573220581,-1.9999706564159747,84.91000366210938,2.6206411217657815,84.77999877929688,1.1562517384704638,84.66999816894531,-0.003583746573220581
7581,2022-08-03,87.2699966430664,87.97000122070312,83.91000366210938,86.01000213623047,12915700.0,0.04252774575951568,2.0526255406537177,-1.272724470372454,75.15251378516427,68.75072158527317,-3.873999747623742,-6.320863709769128,-9.792426486433357,-7.276644104861418,20.953124089573624,4.260002136230469,3.3163339549275292,5.6094970703125,-0.05195613563581958,11.27095027626082,2.778770467338333,8.440223673286667,-6.360348404243169,86.40768213137072,9.892099089294518,2.8307266029741602,8,-3.2849960327148438,-5.849994659423828,-12.164995193481445,-11.639995574951172,1.4200057983398438,2,-0.03666777897712259,-1.5983058694645687,83.70999908447266,-1.9999706564159747,84.91000366210938,2.6206411217657815,84.77999877929688,-0.03666777897712259
7582,2022-08-04,86.87999725341797,88.27999877929688,86.56999969482422,87.20999908447266,7086700.0,-0.004468882830871768,-2.6000096371608925,-0.26190735694822886,71.3529250201057,68.3550777921066,-3.3083009438520463,-5.617141309418358,-9.16236238684553,-6.890295722776955,21.441889210318983,1.7099990844726562,3.2128208701214476,4.837497711181641,-1.1574667880152703,10.832462210378552,1.840015461583178,7.834979960780103,-5.405520776044341,69.95702322383124,-5.036772393022574,2.9974822495984568,8,-2.7399978637695312,-5.304996490478516,-11.40749740600586,-11.249996185302734,2.19000244140625,3,-0.017034942153855037,2.0526255406537177,87.2699966430664,-1.5983058694645687,83.70999908447266,-1.9999706564159747,84.91000366210938,-0.017034942153855037
7583,2022-08-05,85.7300033569336,86.1500015258789,84.91999816894531,85.76000213623047,4835100.0,-0.01323657841666348,2.037054479692563,0.09090488740925695,65.67845526015202,69.0514973770615,-2.037040213290183,-4.173110700411115,-7.758150749311909,-5.6957500274256745,21.70225731814158,1.9599990844726562,2.993141385865343,3.3650035858154297,-2.6978122071463844,9.427819378777244,0.33359568933451555,6.396411482296344,-3.574974649367647,45.27902160299282,-28.394657261289133,3.031407896480909,8,-1.5900039672851562,-4.155002593994141,-10.257503509521484,-10.10000228881836,2.1099929809570312,4,-0.03254404299870706,-2.6000096371608925,86.87999725341797,2.0526255406537177,87.2699966430664,-1.5983058694645687,83.70999908447266,-0.03254404299870706
7584,2022-08-08,85.72000122070312,86.86000061035156,85.41999816894531,86.1500015258789,4878400.0,-0.00011667019525041233,-1.7961038480056295,14.333926754832147,60.40708817538696,69.47883168409633,-1.5259492477076577,-3.7389111166465483,-7.481068646416816,-5.701956164444695,22.431696756930926,1.44000244140625,2.731114093117057,2.964001464843747,-2.8914763752909636,8.819479304978458,0.03626254477639179,5.8917403849111025,-2.952475505964088,45.06438330372711,-24.44461247719019,2.9277389200673576,8,-1.0200004577636719,-3.7150001525878906,-10.142501831054688,-10.09000015258789,6.979995727539077,0,-0.013999119931730641,2.037054479692563,85.7300033569336,-2.6000096371608925,86.87999725341797,2.0526255406537177,87.2699966430664,-0.013999119931730641
7585,2022-08-09,84.83999633789062,85.83000183105469,84.45999908447266,85.73999786376953,3498400.0,-0.010266039084002698,1.537019899829753,2.093025318926208,55.10071143204017,68.49402441383826,0.07175796307826943,-2.4256596024993655,-6.403500964538836,-4.9119403725736674,22.902451408260866,1.3700027465820312,2.616393156760509,1.729996871948245,-3.6938914622009946,7.153885206097485,-0.9819472951263748,4.441941039022865,-1.52122331669581,21.281320707282326,-42.902033649827736,2.7119441670746225,8,0.7100028991699219,-2.8349952697753906,-8.94749641418457,-9.20999526977539,7.3800048828125,1,0.04090053477705502,-1.7961038480056295,85.72000122070312,2.037054479692563,85.7300033569336,-2.6000096371608925,86.87999725341797,0.04090053477705502
7586,2022-08-10,86.48999786376953,86.9000015258789,86.08999633789062,86.5,5072300.0,0.019448392233628597,1.0,0.011113465858517357,58.795456758131415,67.473668263435,-1.1452947471729829,-3.584476688386104,-7.904261436712801,-6.647241685220237,24.250029204412606,2.0600051879882812,2.860216211686449,2.951498413085943,-2.0863418323762204,7.989338658548107,0.4325782903548543,5.470418535817032,-2.6751022667645117,53.14133354637054,-6.4122489016873985,2.5189201227310845,8,-0.5399971008300781,-4.484996795654297,-10.549997329711914,-10.859996795654297,4.819999694824233,2,0.03433924493073959,1.537019899829753,84.83999633789062,-1.7961038480056295,85.72000122070312,2.037054479692563,85.7300033569336,0.03433924493073959
7587,2022-08-11,87.2699966430664,87.55000305175781,86.5,86.94000244140625,5595700.0,0.009018369737104681,1.3595388110239595,-32.99237223493516,60.51428200235334,65.85604537484565,-1.6960569911451842,-3.847391430554609,-8.580584389392527,-7.539846762401339,25.735713422920725,1.0600051879882812,3.2887420951518607,3.2779972076416044,-1.3529156434693448,7.908910058752554,0.9625407820861227,5.593453633197086,-3.0085907278321997,90.93831556024128,32.69366855905436,2.315456425555475,8,-1.3199958801269531,-5.264995574951172,-10.862495422363281,-11.639995574951172,4.870002746582031,3,0.016271408880049076,1.0,86.48999786376953,1.537019899829753,84.83999633789062,-1.7961038480056295,85.72000122070312,0.016271408880049076
7588,2022-08-12,88.30999755859375,88.4000015258789,87.19000244140625,87.30999755859375,5154000.0,0.011917050023285025,1.050832115655671,3.030356275865258,70.69906536507901,65.25862326598855,-2.439174354512687,-4.430113479193039,-9.431118781652472,-8.643799669211376,26.7301632978223,1.2099990844726562,3.4453253675806224,3.883498382568362,-0.6498954423729941,8.416892207509719,1.616801470097684,6.15019529503904,-3.6467323569532795,97.71563676358961,32.80987973680094,2.2666969124706764,8,-2.2999954223632812,-6.2449951171875,-11.562496185302734,-12.679996490478516,2.4800033569335938,4,0.00860607130836133,1.3595388110239595,87.2699966430664,1.0,86.48999786376953,1.537019899829753,84.83999633789062,0.00860607130836133
7589,2022-08-15,89.16000366210938,89.25,88.01000213623047,88.11000061035156,5601000.0,0.00962525339162923,1.0162636926397797,1.0500030517578125,77.46740343213492,66.1297668033942,-2.9311619223984167,-4.824140135874799,-10.179101880013974,-9.56991041692396,27.392614313931386,1.2399978637695312,3.413045615253111,4.287004470825195,-0.26511765441382806,8.839126596064219,2.0109434082056907,6.5630655334447,-4.048330101560296,98.1211624073204,24.820917277704098,2.2760610626195117,8,-2.5800018310546875,-6.670001983642578,-12.41250228881836,-13.53000259399414,-0.5600051879882812,0,-0.014804926760896064,1.050832115655671,88.30999755859375,1.3595388110239595,87.2699966430664,1.0,86.48999786376953,-0.014804926760896064
7590,2022-08-16,89.4000015258789,89.93000030517578,88.54000091552734,88.77999877929688,4580800.0,0.0026917659703005192,-1.5272751232842507,0.5904770900847224,73.5036376029689,65.94655833870581,-2.5469967098778454,-4.769157920597593,-10.30025657573215,-9.858724869270077,27.854537222021747,1.3899993896484375,3.2994140085750843,4.184502410888669,-0.6535037111039514,9.02250853288129,1.7654993498923517,6.603505471884986,-3.708962263806697,86.19796271534639,11.578732038088347,2.419003060996311,8,-2.2050018310546875,-6.569999694824219,-12.65250015258789,-13.770000457763672,-4.700004577636719,1,0.036912699843836494,1.0162636926397797,89.16000366210938,1.050832115655671,88.30999755859375,1.3595388110239595,87.2699966430664,0.036912699843836494
7591,2022-08-17,88.3499984741211,89.0,87.86000061035156,88.4000015258789,3831300.0,-0.011745000378482806,-1.2135936712986282,-0.08064972620439304,64.11041311598947,65.14183479380402,-1.4837128128265675,-3.498426440967023,-9.13890454980475,-8.878510176474236,27.973684079411697,1.5400009155273438,3.1445500028566897,2.8804992675781307,-2.0597697599788916,7.820768295135153,0.41036475379961246,5.350633781356649,-1.9807254451523164,53.93581077323796,-17.29671979854058,2.4701345137785116,8,-1.154998779296875,-5.519996643066406,-11.602497100830078,-12.71999740600586,-4.180000305175781,2,0.0438030878711968,-1.5272751232842507,89.4000015258789,1.0162636926397797,89.16000366210938,1.050832115655671,88.30999755859375,0.0438030878711968
7592,2022-08-18,88.55000305175781,88.77999877929688,87.68000030517578,88.02999877929688,3428300.0,0.0022637756773171702,1.2449046321525885,-10.399450717119317,64.35642989044601,64.99494308605891,-1.5890170077725685,-3.4823936703862444,-9.23873682044102,-9.153117667910308,28.02218238424653,1.0999984741210938,3.1865458669581557,2.8300037384033203,-2.205475855587949,7.865483332394589,0.31226394140767866,5.347743535398962,-1.6110136585959083,49.6350974697678,-17.703723629536768,2.5177397969956363,8,-1.3550033569335938,-5.180004119873047,-11.802501678466797,-12.920001983642578,-3.7400054931640625,3,0.031168768060038543,-1.2135936712986282,88.3499984741211,-1.5272751232842507,89.4000015258789,1.0162636926397797,89.16000366210938,0.031168768060038543
7593,2022-08-19,86.91999816894531,87.97000122070312,86.55000305175781,87.7699966430664,4597700.0,-0.018407733784715496,1.2719832032275193,-1.6345990199242935,56.869418112147244,64.60186863458783,0.25428061185242257,-1.6760541912280758,-7.493197172709358,-7.622800934472409,27.609981418499242,2.0,2.7229855685440327,1.033498764038086,-3.9250642491603003,5.992061777236472,-1.4457827425611072,3.512780270637279,3.0100021362304688,10.946609995417846,-51.57711116498368,2.4792815065991944,8,0.27500152587890625,-2.6499977111816406,-10.164997100830078,-11.289997100830078,-2.6399993896484375,4,0.06005523850284811,1.2449046321525885,88.55000305175781,-1.2135936712986282,88.3499984741211,-1.5272751232842507,89.4000015258789,0.06005523850284811
7594,2022-08-22,84.94999694824219,85.55000305175781,84.33999633789062,85.37999725341797,5915200.0,-0.022664533619456084,2.142826002952629,0.505883620109325,54.025962702209696,64.48245210905111,2.350779867951289,0.5962336709453382,-5.442355460805246,-5.810461849233548,27.721570034734533,2.5800018310546875,2.3330847564064925,-1.1090023040771513,-5.647270809164581,3.429266201010279,-3.3781365566208734,1.1601319484665709,4.9124034118652276,10.912346644501858,-50.03499782429195,2.269134252543718,8,2.1850013732910156,0.015003204345703125,-8.194995880126953,-9.319995880126953,2.160003662109375,0,0.06874637053657962,1.2719832032275193,86.91999816894531,1.2449046321525885,88.55000305175781,-1.2135936712986282,88.3499984741211,0.06874637053657962
7595,2022-08-23,84.69000244140625,85.61000061035156,84.58000183105469,84.8499984741211,4560400.0,-0.003060559342860758,-4.421085389603871,0.37208353293944396,39.3388790351412,62.320610139829974,2.891312630462906,1.266105768093695,-4.998423824397946,-5.708048447537777,28.340430536929084,1.029998779296875,2.119487752380678,-1.5879970550537053,-5.306920060453436,2.1309259503460254,-3.4474585577535777,0.2714644476461672,4.951501757812494,7.510854687980929,-48.141560098290505,1.8594615026998669,8,2.444995880126953,0.2749977111816406,-7.335002899169922,-9.060001373291016,1.8799972534179688,1,0.04616833061753689,2.142826002952629,84.94999694824219,1.2719832032275193,86.91999816894531,1.2449046321525885,88.55000305175781,0.04616833061753689
7596,2022-08-24,86.05000305175781,86.4800033569336,84.4800033569336,84.76000213623047,4386000.0,0.01605857328074234,-1.162163945513706,-8.062705641123456,46.82481540914114,60.799558296139736,1.6341874368742992,0.15754753752486295,-6.04818415397753,-7.218363630388367,28.465039098880148,2.0,2.08366014464616,-0.3824966430664034,-3.76230647700028,2.997313190867473,-2.0724015600333416,1.3074082739005348,3.3794408330078056,38.51364354938484,-14.69609547917559,1.6899049169669393,8,1.0849952697753906,-1.0850028991699219,-8.195003509521484,-10.420001983642578,-1.7900009155273438,2,-0.015688623540241142,-4.421085389603871,84.69000244140625,2.142826002952629,84.94999694824219,1.2719832032275193,86.91999816894531,-0.015688623540241142
7597,2022-08-25,87.38999938964844,87.62999725341797,86.30000305175781,86.3499984741211,4236300.0,0.015572298551629782,-1.333340025833049,0.8062016879284138,56.259403676718925,59.1951514418775,0.34978751360198146,-1.0205489944686406,-7.054360859613013,-8.710711414406887,28.3134253909183,1.5799942016601562,2.2599926906021466,0.8214996337890597,-2.4776315961665176,4.120630863744637,-0.828065981188729,2.4710652487668483,1.8358665932421872,84.02200961764805,28.577705488328156,1.6495656149777886,8,-0.2550010681152344,-2.424999237060547,-9.134998321533203,-11.459999084472656,-1.7699966430664062,3,-0.0368463353151659,-1.162163945513706,86.05000305175781,-4.421085389603871,84.69000244140625,2.142826002952629,84.94999694824219,-0.0368463353151659
7598,2022-08-26,84.05999755859375,87.98999786376953,83.95999908447266,87.51000213623047,6674900.0,-0.03810506756278953,-1.2082175860605795,-3.3173091736052527,44.99396275313182,55.58699136643271,3.367674801625654,2.37448766085447,-3.4829591199237484,-5.49968319962781,27.74086529451911,4.029998779296875,2.1566220554893363,-2.4725021362304744,-5.868109053126872,0.9231047806659234,-4.170305594678666,-0.7746986777822826,4.970433638496871,2.481352466775207,-52.03385866733684,1.697803458448198,8,2.8850021362304688,0.9050025939941406,-5.734996795654297,-8.05999755859375,4.450004577636719,4,0.008922198688825933,-1.333340025833049,87.38999938964844,-1.162163945513706,86.05000305175781,-4.421085389603871,84.69000244140625,0.008922198688825933
7599,2022-08-29,84.12000274658203,84.66000366210938,83.04000091552734,83.19999694824219,5035500.0,0.0007138376127890922,-1.61291215721502,-0.26666799351612896,47.71575889397138,52.721671509877424,2.8134231886976124,2.3739780826556824,-3.191438949122684,-5.616131442201976,26.825600886394906,1.6200027465820312,1.9406783693167853,-2.3729969024658146,-5.865082334700745,1.1190885297691153,-4.1190396185832725,-0.6269541863483568,4.606202523751506,21.81823226049081,-35.37650676168381,1.7460427161174643,8,1.8999977111816406,0.8449974060058594,-5.385002136230469,-7.710002899169922,6.000000000000014,0,0.001901997473738204,-1.2082175860605795,84.05999755859375,-1.333340025833049,87.38999938964844,-1.162163945513706,86.05000305175781,0.001901997473738204
7600,2022-08-30,83.41000366210938,85.0199966430664,82.69000244140625,84.18000030517578,6812500.0,-0.008440312188429,-1.1085929112193573,-0.8369475979997844,39.608667024626655,49.99925527750378,2.8881003846184683,3.2257350156307183,-2.160576140192461,-4.955141976254197,26.12970788063318,2.3299942016601562,1.4092990428289625,-3.0679962158203153,-6.6125965693309325,0.47660413769030185,-4.840296392575624,-1.2956960390650067,4.861305259839668,13.584940425893324,-42.29987104586321,1.772300176755309,8,2.3249969482421875,1.5549964904785156,-4.6750030517578125,-7.000003814697266,5.939994812011719,1,0.04435915101059984,-1.61291215721502,84.12000274658203,-1.2082175860605795,84.05999755859375,-1.333340025833049,87.38999938964844,0.04435915101059984
7601,2022-08-31,84.06999969482422,84.76000213623047,83.6500015258789,83.87000274658203,6570100.0,0.007912672386257924,-2.4687552154113916,-0.25973742878375033,39.11566567709523,47.194725920464805,1.740133636908837,2.438747068432889,-2.5205629379046286,-5.656975256504154,24.619505380803286,1.3499984741210938,0.6583758860206927,-2.248000335693362,-5.92836408763624,1.4323634162495154,-4.088182211664801,-0.40781845972192343,3.6431785790705504,26.03770651565251,-24.363284629473384,1.8401818759714386,8,1.2700004577636719,1.4550018310546875,-4.960000991821289,-7.659999847412109,2.9599990844726562,2,0.029737123933329945,-1.1085929112193573,83.41000366210938,-1.61291215721502,84.12000274658203,-1.2082175860605795,84.05999755859375,0.029737123933329945
7602,2022-09-01,85.4000015258789,85.47000122070312,82.93000030517578,83.69999694824219,7556800.0,0.0158201717126516,1.760864607563865,8.500152590218967,40.29355074968024,45.3529628801907,-0.09352047686031995,1.0458014129867763,-3.5398762770246606,-6.995957643917876,22.866195041470387,2.5400009155273438,0.01945407991695447,-0.8439987182617159,-4.536280238141444,2.848282801618012,-2.690139478201587,1.0021420416781552,1.8108591647670096,51.132102360651864,6.438660691749369,1.8461407599398665,9,-0.060001373291015625,0.9099998474121094,-5.525001525878906,-8.990001678466797,1.6599960327148438,3,-0.013348938750346262,-2.4687552154113916,84.06999969482422,-1.1085929112193573,83.41000366210938,-1.61291215721502,84.12000274658203,-0.013348938750346262
7603,2022-09-02,82.94000244140625,85.7699966430664,82.55000305175781,85.47000122070312,10336800.0,-0.028805609373756313,1.0575107128754382,-1.488230568657634,31.26506345263985,42.82397407468294,1.9473272145712457,3.463646481977719,-0.8526202345619538,-4.545922716400014,21.93830852356524,3.2199935913085938,-0.47597997652600554,-3.1644977569580135,-7.1386108809193445,0.8096153670033175,-5.151554318938679,-1.177441194977348,3.8187724243156964,12.11180639306624,-24.756650407407996,1.9870565619806642,9,2.329998016357422,3.299999237060547,-2.44000244140625,-5.3300018310546875,3.2699966430664062,4,0.03231251779946698,1.760864607563865,85.4000015258789,-2.4687552154113916,84.06999969482422,-1.1085929112193573,83.41000366210938,0.03231251779946698
7604,2022-09-06,84.5199966430664,84.62000274658203,81.66999816894531,83.06999969482422,11062800.0,0.019049845130838516,2.57574328385814,-0.573121599942101,36.3990963804184,42.49733155749151,0.3351696441503975,1.8858288511591184,-2.2761247298492577,-6.1125838912830375,20.89554963352562,2.9500045776367188,-0.9985211662613125,-1.52450332641601,-5.558837376549334,2.5098307237173145,-3.541670351482665,0.4926636986506452,1.7337256049798384,69.5121837754352,37.27733722647031,2.0171670250666596,9,0.3100013732910156,1.2800025939941406,-3.652494430541992,-6.864994049072266,2.350006103515625,1,0.047207828344032254,1.0575107128754382,82.94000244140625,1.760864607563865,85.4000015258789,-2.4687552154113916,84.06999969482422,0.047207828344032254
7605,2022-09-07,88.30999755859375,88.62000274658203,84.91999816894531,85.11000061035156,9946800.0,0.044841470256237415,-1.0670406062595101,2.206899091837057,49.903285989030344,42.839383844145864,-3.226650785146944,-1.7190138560993802,-5.848507002578913,-9.885120584281381,20.43977462977051,4.100006103515625,-1.228572731627537,2.0919975280761776,-2.0219044035000735,6.205899459652429,0.035046562288044925,4.14894849386431,-6.6399993896484375,95.53949663593322,63.321232125073244,2.0569509657881255,9,-3.164997100830078,-2.509998321533203,-6.79749870300293,-10.349998474121094,1.0600051879882812,2,0.020496039384299003,2.57574328385814,84.5199966430664,1.0575107128754382,82.94000244140625,1.760864607563865,85.4000015258789,0.020496039384299003
7606,2022-09-08,89.45999908447266,89.4800033569336,87.16000366210938,87.30000305175781,7721100.0,0.013022325418091896,1.1090862431899127,0.6749994039529839,52.10355096686627,42.377622431940026,-4.293593236082273,-2.7775059884100415,-6.719841000291311,-10.98812006267464,19.744165492254222,2.3199996948242188,-1.2374593081766676,3.093498992919919,-1.2686691768029448,7.455667162642783,0.91241490805848,5.274583077781358,-7.790000915527344,99.74386351891668,66.84829010743401,2.1810840848614337,9,-3.884998321533203,-3.6599998474121094,-7.947500228881836,-11.5,-3.089996337890625,3,-0.001229606656352522,-1.0670406062595101,88.30999755859375,2.57574328385814,84.5199966430664,1.0575107128754382,82.94000244140625,-0.001229606656352522
7607,2022-09-09,88.69000244140625,89.94999694824219,88.63999938964844,89.5,7094600.0,-0.008607161311720346,-1.8791039270263925,-0.37499955848330185,54.260965837044566,43.407289441263664,-3.7099380961450095,-1.9981159120656855,-5.677280277359031,-10.176718381477428,18.879246605331097,1.30999755859375,-0.9925346317253911,2.2525020599365178,-2.2165014613324416,6.721505581205477,0.018000299302045164,4.48700382057099,-6.707604064941407,84.7826727947545,47.08199063927717,2.2345017606344775,9,-2.8800048828125,-2.8800048828125,-5.98750114440918,-9.540000915527344,0.20999908447265625,4,-0.018716919792691078,1.1090862431899127,89.45999908447266,-1.0670406062595101,88.30999755859375,2.57574328385814,84.5199966430664,-0.018716919792691078
7608,2022-09-12,89.06999969482422,90.37999725341795,88.54000091552734,89.7699966430664,9078900.0,0.004284555676599799,-1.0909114553982309,0.8641963680204958,60.74037006967894,44.85446846078672,-3.692875568926752,-2.4435378046071605,-5.773388622388325,-10.538547403934302,17.77927305882121,1.8399963378906108,-0.9340645268622012,2.594499206542963,-1.9537657267536446,7.142764139839571,0.32036673989466635,4.86863167319126,-6.609545404052739,84.95984275211836,42.05836641020957,2.2741324666483016,9,-3.045001983642578,-3.045001983642578,-6.212499618530273,-9.755001068115234,-0.1100006103515625,0,-0.02256654477508957,-1.8791039270263925,88.69000244140625,1.1090862431899127,89.45999908447266,-1.0670406062595101,88.30999755859375,-0.02256654477508957
7609,2022-09-13,87.83999633789062,89.30000305175781,86.06999969482422,86.72000122070312,16033600.0,-0.01380940115805418,-1.6694262817077246,-1.6,57.816364393623864,46.87754594623086,-2.1005988303120233,-1.3886957200574557,-4.360458851325376,-9.280578223200052,15.988121031011737,3.2300033569335938,-1.1646859286868647,1.4304962158203125,-2.9902696551434786,5.851262086784104,-0.7798867196615902,3.640879151302215,-4.745978610107429,53.47982891149775,5.84962296580747,2.2103829354818987,9,-1.8149986267089844,-1.8149986267089844,-4.98249626159668,-8.52499771118164,-0.31999969482421875,1,-0.018556435807988048,-1.0909114553982309,89.06999969482422,-1.8791039270263925,88.69000244140625,1.1090862431899127,89.45999908447266,-0.018556435807988048
7610,2022-09-14,92.6999969482422,93.4800033569336,89.51000213623047,89.56999969482422,24320600.0,0.05532787810756279,-1.4430834094318319,2.794652588555871,64.05918734184732,49.64904835342553,-6.151083303792063,-6.312434637485822,-8.985669551847465,-14.064748193390344,14.381921055954317,5.640007019042969,-0.8108850837807466,6.125497055053728,1.0386137182138953,11.21238039189356,3.5820553866338116,8.668938723473644,-9.023100858408228,89.47360292573255,39.00934241706179,2.5434416684199173,9,-5.124996185302749,-5.124996185302749,-9.347496032714858,-13.384998321533217,-5.909996032714858,2,-0.06289098590710063,-1.6694262817077246,87.83999633789062,-1.0909114553982309,89.06999969482422,-1.8791039270263925,88.69000244140625,-0.06289098590710063
7611,2022-09-15,92.22000122070312,93.1500015258789,91.7300033569336,92.08999633789062,11052400.0,-0.005177947608855704,-2.341208150076295,0.041535142777053106,60.59676010083256,51.90496050355356,-4.90974502227229,-5.826363010245899,-8.250343747419066,-13.494337280503828,13.079258208597178,1.4199981689453125,-0.4895953750442601,5.452001190185541,-0.1840343492337695,11.088036729604852,2.633983420475886,8.270018959895197,-7.562794404159192,82.99593099159428,35.25730077435966,2.8180177697096567,9,-4.645000457763672,-4.645000457763672,-8.442501068115234,-12.90500259399414,-3.6100006103515625,3,-0.030904342186034106,-1.4430834094318319,92.6999969482422,-1.6694262817077246,87.83999633789062,-1.0909114553982309,89.06999969482422,-0.030904342186034106
7612,2022-09-16,91.30999755859376,92.0999984741211,90.6500015258789,91.1500015258789,11987600.0,-0.009867747235564606,-1.5000032885433725,1.2306924882630201,67.79578237081341,55.96392927223952,-3.4344116142275283,-4.952924666686201,-7.102570298882313,-12.499250258889916,11.64586206215406,1.5699996948242188,0.057888196744983134,4.403997802734395,-1.5423692819217791,10.350364887390569,1.4308142604063079,7.377181345062482,-5.770511088010863,70.7151858853184,16.539159748454253,2.97318354232809,9,-3.734996795654311,-3.734996795654311,-7.3324966430664205,-11.99499893188478,-7.5499954223632955,4,-0.054101357398917194,-2.341208150076295,92.22000122070312,-1.4430834094318319,92.6999969482422,-1.6694262817077246,87.83999633789062,-0.054101357398917194
7613,2022-09-19,92.13999938964844,92.5500030517578,90.83000183105469,90.88999938964844,6287000.0,0.00908993377775591,-1.5109596364608187,7.812693719898214,68.96877901850723,59.582782898693836,-3.1538105516052894,-5.662104808572977,-7.6815448981523105,-13.200955630259813,10.82442407555228,1.7200012207031108,0.640560953875621,4.972999572753906,-1.4175975120224251,11.363596657530238,1.7777010303657335,8.168298115142079,-5.806461230430472,81.91628468232494,22.670373170284883,3.1952985423881657,9,-2.9399986267089844,-4.564998626708984,-8.162498474121094,-12.825000762939453,-6.930000305175781,0,-0.03516385809889133,-1.5000032885433725,91.30999755859376,-2.341208150076295,92.22000122070312,-1.4430834094318319,92.6999969482422,-0.03516385809889133
7614,2022-09-20,90.79000091552734,92.0199966430664,90.0999984741211,91.66000366210938,6560000.0,-0.014651600641021556,1.4151091874877042,-0.696002197265625,66.9421493393285,61.47598993761585,-0.9173487153246072,-4.06033018921427,-6.0465424121648255,-11.714997628106957,10.954126473027015,2.0400009155273438,1.1244762341958392,3.331000900268549,-3.1658724473131628,9.82787424785026,0.08256422647768602,6.579437574059412,-3.741816236537815,32.24177294006411,-31.425838639181634,3.2484366737908563,9,-1.0149993896484375,-3.2150001525878906,-6.752498626708984,-11.415000915527344,-4.900001525878906,1,-0.02015642485517055,-1.5109596364608187,92.13999938964844,-1.5000032885433725,91.30999755859376,-2.341208150076295,92.22000122070312,-0.02015642485517055
7615,2022-09-21,88.5999984741211,91.5199966430664,88.56999969482422,91.29000091552734,8806800.0,-0.024121625942529423,-1.1454523259943181,3.0919470679540133,59.71685811615795,62.32191295420382,1.4730202350509387,-1.6468143963369641,-3.58659452399354,-9.429769745042321,10.843553294821245,2.9499969482421875,2.004708532927282,0.9454986572265653,-5.4348099002236125,7.325807214676743,-2.2446556214985236,4.135652935951654,-0.9086319273371544,0.6549949192916993,-64.97293258418166,3.1901542787250916,9,1.1750030517578125,-1.0249977111816406,-4.064996719360352,-8.799999237060547,-3.3199996948242188,2,-0.012189637129284447,1.4151091874877042,90.79000091552734,-1.5109596364608187,92.13999938964844,-1.5000032885433725,91.30999755859376,-0.012189637129284447
7616,2022-09-22,84.69999694824219,88.0199966430664,84.37999725341797,88.0,9953000.0,-0.0440180766709386,1.179642742930239,1.226765820343521,48.64759534017287,61.698205121218066,5.170546745177589,2.262881451272591,0.5384418410386047,-5.425278041124685,10.522375568896885,4.220001220703125,2.651793275333958,-2.887002563476557,-9.366576195109985,3.5925710681568717,-6.126789379293271,0.3527842523401574,8.780006408691406,3.91676215075935,-60.91982002658409,3.239786815816713,9,4.230003356933594,2.8750038146972656,0.3125038146972656,-4.55999755859375,2.4000015258789062,3,0.02467537240364126,-1.1454523259943181,88.5999984741211,1.4151091874877042,90.79000091552734,-1.5109596364608187,92.13999938964844,0.02467537240364126
7617,2022-09-23,84.16999816894531,84.44000244140625,83.2300033569336,83.9000015258789,7153200.0,-0.00625736479802641,1.9876329248650737,-0.08181708890317152,52.56784109450448,60.79014634619868,5.578606161073907,2.6765026573588955,1.282929979710076,-4.804466268078244,9.884992037395298,1.4699935913085938,2.726690947348544,-3.2560012817382784,-9.913752164213278,3.4017496007367214,-6.584876722975778,0.07287415949922149,9.128005065917975,10.08578157501162,-58.88292792377227,3.3288754412374977,9,4.185005187988281,3.4050025939941406,0.8425025939941406,-4.029998779296875,2.4199981689453125,4,0.05275041627652555,1.179642742930239,84.69999694824219,-1.1454523259943181,88.5999984741211,1.4151091874877042,90.79000091552734,0.05275041627652555
7618,2022-09-26,84.80999755859375,86.02999877929688,84.27999877929688,84.30999755859375,7583500.0,0.007603652175016462,-5.250027247956403,1.8518748763740145,50.630162730560386,59.99167949474718,4.77267500006873,2.2088196592056306,0.8235010693214804,-5.332403298009751,10.117684707150415,1.8600006103515625,2.664926449689588,-2.6535018920898494,-9.239486924503268,3.932483140323569,-5.946494408296559,0.6394906241168599,8.085285681152357,17.974919322780053,-48.82138328388088,3.2929925162067066,9,3.5450057983398438,2.765003204345703,0.4725017547607422,-4.6699981689453125,2.2900009155273438,0,-0.012380561874652307,1.9876329248650737,84.16999816894531,1.179642742930239,84.69999694824219,-1.1454523259943181,88.5999984741211,-0.012380561874652307
7619,2022-09-27,84.27999877929688,86.5,83.16999816894531,85.97000122070312,8628800.0,-0.006249248845110578,1.4218195134943181,-3.3800048828125,39.79747144481804,57.29593328396615,5.302161030873819,2.900109655339861,1.5119695163282643,-4.809006215011578,10.868531080679542,3.3300018310546875,2.5826714045118706,-3.191500473022458,-9.760752948351538,3.3777520023066216,-6.476126710686998,0.09312576464208178,8.228673265136734,13.2934229124922,-47.80710219228931,3.2846262376645377,9,3.8800010681152344,3.295001983642578,1.4525012969970703,-4.1399993896484375,0.3000030517578125,1,0.011034650197506046,-5.250027247956403,84.80999755859375,1.9876329248650737,84.16999816894531,1.179642742930239,84.69999694824219,0.011034650197506046
7620,2022-09-28,87.11000061035156,87.4800033569336,84.25,84.68000030517578,7850800.0,0.033578569910348355,1.0378532800319615,-1.4378679258911482,44.51703583608088,55.509297254549296,1.7833703527316231,0.38105165842152644,-1.198202444336303,-7.5627971661623405,11.388768251520434,3.2300033569335938,2.383102218059861,-0.5464984893798857,-6.83662537070299,5.7436283919432185,-3.691561930041445,2.5985649512816735,4.838351001552752,81.23718929870898,23.99103849009245,3.145063440661554,9,0.75,0.4650001525878906,-1.0600013732910156,-6.970001220703125,-2.4300003051757812,2,-0.01400529459482236,1.4218195134943181,84.27999877929688,-5.250027247956403,84.80999755859375,1.9876329248650737,84.16999816894531,-0.01400529459482236
7621,2022-09-29,86.56999969482422,87.33999633789062,85.61000061035156,86.80999755859375,6881500.0,-0.006199069128041912,1.6615412604977904,-0.09876454058805985,44.999994601844655,52.9764319468861,1.6065846583986598,1.17836481409023,-0.5653869804815201,-6.933623171831613,11.93711968551601,1.7299957275390625,2.3167144841150247,-1.2114994049072294,-7.2975846533787205,4.874585843564262,-4.254542029142982,1.8315432193285233,4.851650710502554,78.88625135195895,24.08546837660313,3.0430426242357487,9,1.2900009155273438,1.0050010681152344,-0.5200004577636719,-6.430000305175781,5.290000915527344,3,-0.01490124662209591,1.0378532800319615,87.11000061035156,1.4218195134943181,84.27999877929688,-5.250027247956403,84.80999755859375,-0.01490124662209591
7622,2022-09-30,84.26000213623047,86.69999694824219,84.1500015258789,86.56999969482422,7737500.0,-0.026683580532943618,-1.0158076306044412,9.625075499888737,39.602255635129644,49.71348490428859,3.141762533068274,3.582240799546554,1.803792011479402,-4.498599313700481,12.918263080957058,2.5499954223632812,1.5804681247192178,-3.4644969940185604,-9.664776955179178,2.7357829671420575,-6.564636974598869,-0.36435701343825144,6.66654913491341,25.29008480831833,-24.634313773567758,3.10013998058031,9,3.3349952697753906,3.3149986267089844,1.7899971008300781,-4.120002746582031,6.189994812011733,4,0.03370515387952344,1.6615412604977904,86.56999969482422,1.0378532800319615,87.11000061035156,1.4218195134943181,84.27999877929688,0.03370515387952344
7623,2022-10-03,85.62000274658203,86.22000122070312,83.80000305175781,84.75,6739900.0,0.016140524280461532,1.338162826783233,-0.3766249636695115,45.227873199868135,47.30078755545968,0.8489109387965073,2.564812944091287,0.5183846048810068,-5.69836958706307,13.818906400371537,2.4199981689453125,0.9622135664620686,-2.2384963989257756,-8.11055093879493,3.6335581409433786,-5.17452366886036,0.6975308710088086,4.841155338429928,56.844585349101905,7.065480801289112,2.9360272699345797,10,1.7249946594238281,1.9549980163574219,0.4299964904785156,-5.480003356933594,7.129997253417969,0,0.011329053494422148,-1.0158076306044412,84.26000213623047,1.6615412604977904,86.56999969482422,1.0378532800319615,87.11000061035156,0.011329053494422148
7624,2022-10-04,88.51000213623047,88.94999694824219,86.86000061035156,87.08999633789062,5982400.0,0.033753787630704135,-1.2234036077349186,1.632185420009997,40.15971199664001,45.12777131995768,-2.6803895706677565,-0.01152975550797919,-2.1945244482992052,-8.380965827802044,14.017724831290435,3.3299942016601562,0.2765784600522494,0.45200271606445597,-5.209831029333998,6.11383646146291,-2.378914156634778,3.28291958876369,1.5136863538174907,91.45640129181358,44.76932176189919,2.8309168726992273,10,-2.4500045776367188,-0.9350013732910156,-2.555002212524414,-8.370002746582031,3.119995117187486,1,-0.015930444334857907,1.338162826783233,85.62000274658203,-1.0158076306044412,84.26000213623047,1.6615412604977904,86.56999969482422,-0.015930444334857907
7625,2022-10-05,90.12000274658205,90.63999938964844,87.55000305175781,87.7300033569336,7980800.0,0.018190041481114694,-1.2472700639204546,1.6830912890937813,45.31668614850094,44.75767029866079,-4.528302411331978,-1.5589023629140542,-3.5667119504996947,-9.769540936056885,13.8541311772999,3.089996337890625,-0.536493583923118,1.971503067016613,-3.764665931078909,7.707672065112135,-0.8965814320311551,4.839587566064381,-6.950004577636733,92.39770582645147,48.22546810950385,2.868084499047763,10,-3.2150039672851705,-2.5450019836425923,-4.627502441406264,-9.980003356933608,6.1399993896484375,2,-0.06147359905331862,-1.2234036077349186,88.51000213623047,1.338162826783233,85.62000274658203,-1.0158076306044412,84.26000213623047,-0.06147359905331862
7626,2022-10-06,89.3499984741211,90.9000015258789,89.26000213623047,90.19000244140624,6893800.0,-0.008544210485947334,-2.215695660954575,-0.3514661848548419,45.60143958551988,43.98362568655139,-3.3853333773768526,-0.8406628204481166,-2.648369435789249,-8.871353442339085,13.417088595411785,1.6399993896484375,-1.284582285138356,1.2069988250732422,-4.524084086052085,6.938081736198569,-1.6585426304894213,4.072540280635906,-6.030600280761718,78.16896641024016,35.81116828595944,2.8655414555626666,10,-2.3149986267089844,-1.7749977111816406,-3.999998092651367,-9.209999084472656,8.02999877929686,3,-0.05226634861440882,-1.2472700639204546,90.12000274658205,-1.2234036077349186,88.51000213623047,1.338162826783233,85.62000274658203,-0.05226634861440882
7627,2022-10-07,87.02999877929688,88.9000015258789,86.30000305175781,88.54000091552734,6606400.0,-0.02596530200832825,1.3318336862920857,1.7976131006984801,39.25115756863406,42.71929177967069,-0.6894855424750119,1.421476930006321,-0.25905850021598553,-6.384584332114997,12.802896500947657,3.0499954223632812,-1.7926242322337629,-1.0300006866455078,-6.775791037863712,4.715789664572696,-3.90289586225461,1.8428944889635943,-3.4073764526367114,45.49290734796816,7.802778373950396,2.872895175609105,10,0.005001068115234375,0.5450019836425781,-1.5974979400634766,-6.680000305175781,10.389999389648438,4,0.05549812591981418,-2.215695660954575,89.3499984741211,-1.2472700639204546,90.12000274658205,-1.2234036077349186,88.51000213623047,0.05549812591981418
7628,2022-10-10,87.05999755859375,87.56999969482422,86.12999725341797,87.01000213623047,5092400.0,0.00034469469973164024,1.6915941160951748,-0.033109504393211364,41.69264455150895,42.929866569303016,-0.40985864689785956,1.2998151003735785,-0.22151459368737392,-6.266703520597673,12.028022372985111,1.44000244140625,-1.6941683885639378,-0.8995018005371094,-6.641221789194461,4.842218188120242,-3.770361794865778,1.9713581937915592,-3.146280063964838,19.49684428051835,-18.102449934243946,2.870859994328675,10,0.2900047302246094,0.5150032043457031,-1.2349967956542969,-6.079998016357422,10.770004272460938,0,0.038938657072289606,1.3318336862920857,87.02999877929688,-2.215695660954575,89.3499984741211,-1.2472700639204546,90.12000274658205,0.038938657072289606
7629,2022-10-11,86.20999908447266,87.19999694824219,85.63999938964844,86.70999908447266,5531300.0,-0.009763364322966095,1.1081108946006413,-10.000915611170456,44.339177355408346,42.91010451589496,0.8299825204195628,2.1306780051200747,0.6833510064377037,-5.233306970644861,12.41243092209387,1.55999755859375,-1.6804717414609058,-1.6680004119873075,-7.46288982504295,4.126889001068335,-4.565445118515129,1.2294442945405137,-2.016830228593747,10.83649169832284,-30.137418852190507,2.8974447065278213,10,1.1400032043457031,1.3650016784667969,-0.4549980163574219,-5.134998321533203,10.860000610351562,1,0.07586128041967766,1.6915941160951748,87.05999755859375,1.3318336862920857,87.02999877929688,-2.215695660954575,89.3499984741211,0.07586128041967766
7630,2022-10-12,86.87000274658203,88.05999755859375,86.41000366210938,87.0,5261900.0,0.007655766954163479,-2.142859218891916,0.2599945068359375,56.071643718003614,44.14028775102373,0.14790925077548422,1.0661746425667502,0.12570066472349595,-5.714591445370402,11.37966871136593,1.8499984741210938,-1.6255591334122244,-0.7164970397949162,-6.058948421216144,4.625954341626311,-3.38772273050553,1.9547286509156976,-2.4085605839031246,23.38408474136218,-21.35705333211488,2.6712256907106124,10,0.4799995422363281,1.4549980163574219,-1.5550041198730469,-5.150001525878906,10.099998474121094,2,0.054794455581195445,1.1081108946006413,86.20999908447266,1.6915941160951748,87.05999755859375,1.3318336862920857,87.02999877929688,0.054794455581195445
7631,2022-10-13,89.37000274658203,89.97000122070312,84.70999908447266,85.08999633789062,7616600.0,0.028778633831669342,-1.0873020558489743,-32.923821820529376,63.10484762556291,46.75168686107187,-2.1379721083369674,-1.7479035873279827,-2.355552413123604,-8.042832509974716,10.254464021976819,5.260002136230469,-1.1748299319875457,1.9260028839111385,-3.0344493413468427,6.88645510916912,-0.5542232287178592,4.406228996540136,1.529998779296875,88.59318953525982,37.837983790573446,2.4802261126289937,10,-2.020000457763672,-1.0450019836425781,-3.897502899169922,-6.970001220703125,8.57999420166017,3,0.07709521291149302,-2.142859218891916,86.87000274658203,1.1081108946006413,86.20999908447266,1.6915941160951748,87.05999755859375,0.07709521291149302
7632,2022-10-14,86.37000274658203,90.6999969482422,86.23999786376953,90.01000213623047,6315200.0,-0.03356831048228581,-1.2871736485244076,-0.8504658736624069,53.513524473683574,47.672314780384696,1.3329848349569886,0.9096677581818824,0.641293537397928,-4.887253692561501,9.62408877384084,4.4599990844726705,-1.090356175083727,-0.8269973754882756,-5.457929167799136,3.8039344168225853,-3.142463271643706,1.4884685206671548,4.406198730468745,27.712925778319452,-26.065625871348004,2.3154658961554277,10,1.43499755859375,1.9549980163574219,-0.6825027465820312,-3.970001220703125,11.949996948242188,4,0.12747474999092345,-1.0873020558489743,89.37000274658203,-2.142859218891916,86.87000274658203,1.1081108946006413,86.20999908447266,0.12747474999092345
7633,2022-10-17,88.9000015258789,89.22000122070312,87.80999755859375,87.9000015258789,6255300.0,0.02929256337666364,-1.3898206457786455,-0.274725320790942,59.5454584146058,49.82628660460311,-0.7630610236786879,-1.9768640348274005,-1.8254521016866363,-7.234205412707311,8.821233772353482,2.8499984741210938,-0.9099380977903166,1.8650012969970646,-2.2339936176298494,5.963996211623979,-0.18449616031639948,3.9144987543105287,1.7999954223632955,69.94998223203795,10.593856173788723,2.0494974573134597,10,-1.095001220703125,-0.5750007629394531,-3.0900039672851562,-6.490001678466797,9.529998779296875,0,0.09583798084172379,-1.2871736485244076,86.37000274658203,-1.0873020558489743,89.37000274658203,-2.142859218891916,86.87000274658203,0.09583798084172379
7634,2022-10-18,88.95999908447266,90.47000122070312,88.08000183105469,90.11000061035156,5484400.0,0.0006748881615743496,1.5561453254727566,-1.1500015258789062,54.3163752864583,50.826252064376156,-0.8409484345517058,-2.2988536643747466,-1.819872752388875,-7.105116617792362,8.445617064465601,2.3899993896484375,-0.356540133745753,2.0164989471435604,-1.8016433905132914,5.834641284800412,0.10742777831514161,3.925570115971979,1.7399978637695455,70.9516112802993,13.769959763328572,1.9090711688284254,10,-1.154998779296875,-0.6349983215332031,-2.9350013732910156,-6.334999084472656,10.55999755859375,1,0.09970776571343554,-1.3898206457786455,88.9000015258789,-1.2871736485244076,86.37000274658203,-1.0873020558489743,89.37000274658203,0.09970776571343554
7635,2022-10-19,87.5199966430664,89.12999725341797,87.01000213623047,88.38999938964844,6473400.0,-0.016187077970165942,-1.2433908567968512,0.7565231236690041,52.127176153924474,51.55133390531,0.21395770165801764,-0.9949209253509537,-0.30130477550972046,-5.514575606040168,8.542257475575932,2.1199951171875,-0.062237213643939526,0.6304965972900334,-3.1189326395255392,4.379925834105606,-1.2442180211177458,2.5052112156978126,3.0602003479004054,46.91149517080795,-7.213834065170488,1.8747146184077854,10,0.18500137329101562,0.8050041198730469,-1.4949989318847656,-4.894996643066406,12.040000915527358,2,0.1091179549595469,1.5561453254727566,88.95999908447266,-1.3898206457786455,88.9000015258789,-1.2871736485244076,86.37000274658203,0.1091179549595469
7636,2022-10-20,86.79000091552734,88.2300033569336,86.47000122070312,87.33000183105469,4540700.0,-0.008340902142812134,-1.983053696699318,0.6206887479940018,56.09638260071536,53.42302557554126,0.6063985030664156,-0.1057404767853285,0.44720110551185144,-4.672204990054951,8.204971294204483,1.7600021362304688,0.13418957825858513,-0.2039993286132784,-3.8102545241431898,3.402255866916633,-2.007126926378234,1.5991282691516773,3.6800003051757812,12.331909521520503,-43.56376815269859,1.8031275977649532,10,0.9149971008300781,1.3699989318847656,0.7849998474121094,-2.18499755859375,11.870002746582031,3,0.11729462147470149,-1.2433908567968512,87.5199966430664,1.5561453254727566,88.95999908447266,-1.3898206457786455,88.9000015258789,0.11729462147470149
7637,2022-10-21,88.61000061035156,88.97000122070312,86.55999755859375,87.0,9088800.0,0.020970154114822837,1.0686710456519035,-2.981477556902471,57.04855726740327,55.129238099529516,-1.0794210383194383,-1.6612229124732636,-1.357903780201724,-6.396686945763889,7.609888324808687,2.410003662109375,0.1181082538012106,1.3940002441406278,-2.0219037949870824,4.809904283268338,-0.3139517754232344,3.10195226370449,1.7448005676269531,53.49998474121094,-2.181657223689996,1.7079520195638584,10,-0.9050025939941406,-0.75,-1.0349998474121094,-4.004997253417969,10.050003051757812,4,0.10540566836199217,-1.983053696699318,86.79000091552734,-1.2433908567968512,87.5199966430664,1.5561453254727566,88.95999908447266,0.10540566836199217
7638,2022-10-24,83.76000213623047,87.51000213623047,82.43000030517578,86.9000015258789,16499300.0,-0.05473421104518661,1.3302757430784253,-1.9503094405428716,39.74967549551557,54.61929344843032,3.6355640765318356,3.2739356212458404,3.417411728260518,-1.4429564324437933,7.681554667795898,6.180000305175781,0.014104363128652153,-3.403498458862302,-7.0024705828101474,0.19547366508554376,-5.202984520836225,-1.604012396888379,6.481902999877931,16.542309447827378,-33.18419469792477,1.799486061973924,10,2.8049964904785156,3.729999542236328,3.8149986267089844,0.845001220703125,18.439994812011733,0,0.1738299568678714,1.0686710456519035,88.61000061035156,-1.983053696699318,86.79000091552734,-1.2433908567968512,87.5199966430664,0.1738299568678714
7639,2022-10-25,85.20999908447266,86.0,84.0999984741211,84.0999984741211,10674000.0,0.01731132893100762,-2.4234242903292325,-0.35350344780667015,39.33071526668402,52.75919028717258,2.2672223630599575,1.9997105288518071,1.8806386749157866,-2.8298734090628557,7.4257803327357745,2.2399978637695312,0.30515487762288274,-2.0000015258789006,-5.463592362885933,1.463589311128132,-3.7317969443824097,-0.2682061073753914,4.719429858398442,41.492537993263355,-2.7191795882837226,1.7317954185035163,10,1.3549995422363281,2.0149993896484375,3.177501678466797,-0.6049957275390625,18.16000366210939,1,0.1551461256043145,1.3302757430784253,83.76000213623047,1.0686710456519035,88.61000061035156,-1.983053696699318,86.79000091552734,0.1551461256043145
7640,2022-10-26,85.88999938964844,88.2300033569336,85.4800033569336,85.61000061035156,9987000.0,0.007980287671423003,-9.18531182005708,0.2522510138153825,42.45200586251973,50.46443009127889,1.602063560667375,1.2897506443862028,1.1122377600917588,-3.4362914066208248,7.226713081627706,3.0200042724609375,0.5327925441938959,-1.2590011596679744,-4.772619032225137,2.254616712889188,-3.0158100959465486,0.4978077766105997,3.7394524077148503,52.90517737173228,12.452268494902675,1.756808936278581,10,0.6749992370605469,1.0849990844726562,2.785001754760742,-1.2849960327148438,19.16000366210936,2,0.15869131855018592,-2.4234242903292325,85.20999908447266,1.3302757430784253,83.76000213623047,1.0686710456519035,88.61000061035156,0.15869131855018592
7641,2022-10-27,85.27999877929688,86.4000015258789,84.08000183105469,86.12999725341797,9524600.0,-0.007102114503275692,2.338112200931989,-3.035722070844687,45.87458579673069,49.61565912717302,1.7554937299931055,1.895326791247399,1.6587767868725507,-2.754390894784592,7.178184618161968,2.3199996948242188,0.7354273510039349,-1.804501724243167,-5.409057194081086,1.8000537455947523,-3.6067794591621265,-0.0022239893242073094,4.061474958378909,43.577952219465224,3.607141398548677,1.8022777349189565,10,1.1700019836425781,1.3850021362304688,3.3950023651123047,-0.6749954223632812,18.270004272460923,3,0.16744839333608885,-9.18531182005708,85.88999938964844,-2.4234242903292325,85.20999908447266,1.3302757430784253,83.76000213623047,0.16744839333608885
7642,2022-10-28,87.0999984741211,87.79000091552734,84.30999755859375,85.16999816894531,8284900.0,0.021341460141601765,1.1027177658586282,-2.270592670382637,50.08695854086124,48.56471469675696,0.05580172829670005,0.3151600652368245,-0.21129210822837763,-4.4990014054497465,6.495382103586314,3.4800033569335938,0.6552927156632222,-0.12650184631347372,-3.4773875373102783,3.224383844683331,-1.801944691811883,1.5489409991849357,1.965016326254684,80.51716744407526,36.38859213814616,1.6754428454984045,10,-0.6499977111816406,-0.43499755859375,1.1525020599365234,-2.4949951171875,14.980003356933594,4,0.13272107222163676,2.338112200931989,85.27999877929688,-9.18531182005708,85.88999938964844,-2.4234242903292325,85.20999908447266,0.13272107222163676
7643,2022-10-31,86.58999633789062,87.56999969482422,85.94999694824219,86.5999984741211,7401100.0,-0.005855363319920093,-1.5116303827114494,-0.005182453185963497,50.83847599282311,48.17828144190861,0.2276054618180865,0.9502789770035633,0.2942302087008102,-3.8998432079925323,5.667977385532974,1.6200027465820312,0.16957985936321052,-0.6850036621093807,-3.965322142435255,2.595314818216494,-2.325162902272325,0.9551555780535637,2.2096178826771506,60.48177310740529,11.64040074249445,1.6401592401629377,10,-0.80999755859375,0.07500457763671875,1.3750057220458984,-1.9849929809570312,15.28000640869142,0,0.1393926300345283,1.1027177658586282,87.0999984741211,2.338112200931989,85.27999877929688,-9.18531182005708,85.88999938964844,0.1393926300345283
7644,2022-11-01,87.0999984741211,88.87999725341797,86.58000183105469,88.05999755859375,6219600.0,0.0058898505347009245,-1.3000041961829993,95.97940503432494,50.51087468606271,47.99869238992396,-0.6414382521365525,0.34701854251520103,-0.1509090977009322,-4.323844099931762,5.964347674241925,2.2999954223632812,0.12956577730804497,-0.10450134277343182,-3.3332639889357836,3.12426130338892,-1.7188826658546077,1.509879980307744,-4.6699981689453125,62.916656732549725,10.406695350843208,1.6143813230811754,11,-1.3999977111816406,-0.43499755859375,0.8650035858154297,-1.9549980163574219,16.639999389648423,1,0.17336393500176217,-1.5116303827114494,86.58999633789062,1.1027177658586282,87.0999984741211,2.338112200931989,85.27999877929688,0.17336393500176217
7645,2022-11-02,84.58000183105469,88.58000183105469,84.52999877929688,87.2699966430664,7653200.0,-0.028932223733794227,-1.9032270414092771,2.8020806014511757,39.36972304237211,46.140174661219156,1.584265430767573,2.5620492620885216,2.414386807470038,-1.679893118929101,5.986486806907503,4.0500030517578125,-0.3681720833672273,-2.3474979400634766,-5.4719874868336404,0.7769916067066873,-3.9097427134485514,-0.7852531666784017,-2.0210015869140676,10.416676600783603,-35.978714853050235,1.5622447733850802,11,1.1199989318847656,2.0849990844726562,3.2874984741210938,1.4650001525878906,17.209999084472656,2,0.22215654420367192,-1.3000041961829993,87.0999984741211,-1.5116303827114494,86.58999633789062,1.1027177658586282,87.0999984741211,0.22215654420367192
7646,2022-11-03,84.68000030517578,85.47000122070312,82.97000122070312,84.06999969482422,8855100.0,0.001182294537198425,1.2831024776344027,-0.22676646349937463,45.69535574451348,44.87870782534251,1.2890443989196712,2.2074233334936366,2.3179399667425713,-1.6012461366559023,6.0991324170937435,2.5,-0.7344098680530351,-2.0139995574951115,-5.073544609532576,1.0455454945423526,-3.5437720835138435,-0.48422703147637947,-1.9945801208496192,28.93401408405249,-19.00565053037801,1.5297725260187327,11,0.9749984741210938,1.9850006103515625,3.0375003814697266,2.0600013732910156,18.01999664306642,3,0.24055270043896027,-1.9032270414092771,84.58000183105469,-1.3000041961829993,87.0999984741211,-1.5116303827114494,86.58999633789062,0.24055270043896027
7647,2022-11-04,91.86000061035156,93.5999984741211,90.5199966430664,91.9800033569336,20194300.0,0.08478980018068016,-1.199992915589246,-0.1967256172299072,56.09555223104882,46.69491635151287,-6.013886177196511,-4.840338773194276,-4.818201943410116,-8.558237583811973,6.452455581935807,8.919998168945312,-0.7808587638185998,4.9245006561279325,1.0891499011660244,8.75985141108984,3.0068252786469856,6.8421760336088795,-9.050688884643563,83.63124822812111,36.88634760171182,1.917675377480953,11,-3.575000762939453,-3.845001220703125,-4.142499923706055,-5.119998931884766,10.25,4,0.1272588979287348,1.2831024776344027,84.68000030517578,-1.9032270414092771,84.58000183105469,-1.3000041961829993,87.0999984741211,0.1272588979287348
7648,2022-11-07,90.4499969482422,92.36000061035156,89.27999877929688,91.66999816894531,10190200.0,-0.015349484571530403,1.3692266159606559,10.16644414775244,52.906746046511664,48.20336421593817,-3.9729024374438495,-3.3342939995289527,-3.2724676506367274,-6.961178453782637,6.637693605554781,3.0800018310546875,-0.9019894136852429,3.3449970245361413,-0.8006076964822881,7.490601745554571,1.2721946640269266,5.417799385045356,-7.479995727539077,70.3668641601385,25.581663197416546,2.072802360509216,11,-2.1649971008300923,-2.434997558593764,-2.8649978637695455,-3.709995269775405,11.740005493164034,0,0.12857938391603785,-1.199992915589246,91.86000061035156,1.2831024776344027,84.68000030517578,-1.9032270414092771,84.58000183105469,0.12857938391603785
7649,2022-11-08,92.75,93.77999877929688,90.91999816894531,90.91999816894531,9675500.0,0.02542844808578515,-2.1256805996781485,-1.5000000000000175,59.87165681143126,50.138880988039446,-5.689154375910363,-5.395863512597032,-5.4091498062605865,-9.00711895845238,6.789562835198806,3.3300018310546733,-1.1363503630687433,5.318000030517581,0.49349892951906327,10.142501131516099,2.9057494800183292,7.730250581016833,-9.35479888916015,90.47179452433784,44.05717888607192,2.412250550499257,11,-4.375,-4.645000457763672,-5.290000915527344,-6.009998321533203,7.239997863769517,1,0.09832887058309492,1.3692266159606559,90.4499969482422,-1.199992915589246,91.86000061035156,1.2831024776344027,84.68000030517578,0.09832887058309492
7650,2022-11-09,91.62999725341795,92.5999984741211,91.33999633789062,91.61000061035156,6271200.0,-0.012075501310857661,-3.4999659405185217,0.010927116425270103,59.002967743107405,51.59759009319242,-4.100520525573003,-4.111782813666267,-4.112584475766823,-7.65167700236583,7.2737319454154665,1.410003662109375,-0.5319203724745591,3.9599975585937415,-1.2053640903627212,9.125359207550204,1.3773167341155101,6.542678383071973,-7.611708282470687,80.11098971831211,28.171271113789885,2.582680824478228,11,-3.2549972534179545,-3.5249977111816264,-4.812498092651353,-4.889995574951158,7.200004577636733,2,0.13216196631392818,-2.1256805996781485,92.75,1.3692266159606559,90.4499969482422,-1.199992915589246,91.86000061035156,0.13216196631392818
7651,2022-11-10,96.26000213623048,96.41999816894531,93.33000183105469,93.88999938964844,10408400.0,0.05052935743310649,1.2973994775698205,118.5200305227862,62.88312383127558,53.01938623657179,-7.832935480468976,-8.64223170223103,-8.529862275440138,-12.03433333142938,8.172378362281876,4.790000915527358,0.14524225491967968,8.245502471923842,1.8340145656347033,14.656990378212981,5.03975851877928,11.451246425068405,-11.656010576782236,97.75915901411992,44.115896893801434,3.2057439531445686,11,-6.565002441406264,-6.835002899169936,-9.020002365112319,-9.520000457763686,2.0400009155273153,3,0.057448562815016535,-3.4999659405185217,91.62999725341795,-2.1256805996781485,92.75,1.3692266159606559,90.4499969482422,0.057448562815016535
7652,2022-11-11,97.37999725341795,98.66999816894531,96.56999969482422,96.76000213623048,8294400.0,0.011635103805653468,-3.1999969482421875,0.2616010121007716,76.23264945057204,55.840961065210564,-8.204111727598615,-9.375795369527225,-9.462606390834779,-12.90338494044066,9.021350925969148,2.4099960327148295,0.7716839376441555,8.81499786376952,1.2171274197908133,16.412868307748226,5.016062641780167,12.613933085758873,-11.830725165209941,86.2619701876716,26.772105745988696,3.798935221989354,11,-6.559997558593736,-6.829998016357408,-10.074996948242173,-10.639995574951158,0.6200027465820455,4,0.05463133954481103,1.2973994775698205,96.26000213623048,-3.4999659405185217,91.62999725341795,-2.1256805996781485,92.75,0.05463133954481103
7653,2022-11-14,97.41999816894531,98.55999755859376,96.69000244140624,97.12999725341795,8521100.0,0.00041077137662326457,-2.196598697123601,0.4677470958850611,74.86760442399029,58.54726436942473,-7.3156387941544665,-9.217350386169997,-9.23172552402636,-12.71999960147825,9.916203021924428,1.8699951171875284,1.405793548604663,8.428998947143555,-0.14115154477016745,16.999149439057277,4.143923701186694,12.714074193100416,-10.558653472663565,83.87096774193549,21.191445866394915,4.285075245956865,11,-6.599998474121094,-6.869998931884766,-10.114997863769531,-10.1199951171875,1.25,0,0.04814209124981583,-3.1999969482421875,97.37999725341795,1.2973994775698205,96.26000213623048,-3.4999659405185217,91.62999725341795,0.04814209124981583
7654,2022-11-15,97.83000183105469,99.52999877929688,97.29000091552734,98.91000366210938,6410000.0,0.004208619070166231,-1.0740685796634595,-3.724132487963828,74.58812919687156,62.46042060881356,-6.753757264324165,-9.411285249078873,-9.411433858285989,-12.94842945768417,10.499610154905994,2.2399978637695312,1.8662085714603052,8.395502471923834,-1.0420338489641807,17.83303879281185,3.6767343114798337,13.114270632367834,-9.787791787506578,79.24302269255132,14.693964788268417,4.7187681604440055,11,-6.5800018310546875,-6.850002288818359,-10.367500305175781,-10.255001068115234,-0.06999969482420454,1,0.044567111609391086,-2.196598697123601,97.41999816894531,-3.1999969482421875,97.37999725341795,1.2973994775698205,96.26000213623048,0.044567111609391086
7655,2022-11-16,97.06999969482422,97.95999908447266,96.26000213623048,96.5199966430664,5348900.0,-0.007768599836509682,-2.1775879525976363,-0.5092612215487644,74.13015432728177,65.6198426735656,-4.5100056938105695,-8.326016025346973,-8.547401245131198,-12.002563638933438,11.412739240166617,1.6999969482421733,2.3855189766893545,7.158000183105472,-2.822444938288669,17.138445304499612,2.1677776224084084,12.148222743802535,-7.649255002986251,60.32257588174925,-6.595013781045402,4.990222560697067,11,-2.6650009155273438,-6.090000152587891,-9.607498168945312,-9.494998931884766,1.1999969482421875,2,0.030081365799169646,-1.0740685796634595,97.83000183105469,-2.196598697123601,97.41999816894531,-3.1999969482421875,97.37999725341795,0.030081365799169646
7656,2022-11-17,96.97000122070312,97.01000213623048,95.0999984741211,95.20999908447266,5245600.0,-0.0010301686868803284,1.0760864607563698,3.199986128450548,71.73050751399141,67.35705992722589,-2.775174787213416,-7.825469383882933,-8.379463060470869,-11.694000001092249,12.44191094374444,1.970001220703125,2.9381329264762996,6.549001693725586,-3.792849870917223,16.890853258368395,1.3780759114041814,11.71992747604699,-6.336146038370089,42.21224870791132,-22.03559564219959,5.170925782321402,11,-2.56500244140625,-5.990001678466797,-9.132499694824219,-9.395000457763672,2.2299957275390767,3,0.019181196111550225,-2.1775879525976363,97.06999969482422,-1.0740685796634595,97.83000183105469,-2.196598697123601,97.41999816894531,0.019181196111550225
7657,2022-11-18,97.9499969482422,98.3499984741211,97.12999725341795,97.75,5964800.0,0.010106174231230725,1.4400024414062784,0.11363449175723757,74.503875586275,69.75674098719958,-3.1295646731716715,-8.50596391088267,-9.253907580814044,-12.45905164956001,13.355869480488991,1.3799972534179688,4.103825379383878,7.061997604370134,-3.767545847085131,17.8915410558254,1.6472258786425016,12.476769330097767,-6.248604534273511,64.33404690269025,-0.3740621925429508,5.414771725727632,11,-2.724998474121108,-6.969997406005874,-10.112495422363295,-10.374996185302749,0.650001525878892,4,0.0035733140829043997,1.0760864607563698,96.97000122070312,-2.1775879525976363,97.06999969482422,-1.0740685796634595,97.83000183105469,0.0035733140829043997
7658,2022-11-21,98.31999969482422,98.48999786376952,96.6999969482422,96.98999786376952,4499200.0,0.003777465626441323,1.1437160217460849,6.65011062790835,74.3489519520514,71.36532933615739,-2.532082987440674,-8.146937225155241,-9.524133740191644,-12.609137913838794,13.944673588000233,1.7900009155273153,5.195826678477644,6.704000473022461,-4.06537044710042,17.473371393145342,1.3193150129610274,12.088685933083894,-5.6791745170161505,72.68625279643985,7.431329026911513,5.384685460061441,11,-2.8850021362304688,-7.340000152587891,-10.254999160766602,-10.744998931884766,1.4499969482421875,0,-0.0032546755066870103,1.4400024414062784,97.9499969482422,1.0760864607563698,96.97000122070312,-2.1775879525976363,97.06999969482422,-0.0032546755066870103
7659,2022-11-22,98.43000030517578,98.7300033569336,97.5199966430664,98.5,5398600.0,0.0011188019801973148,3.566007859620838,-0.052631277032685324,83.56759591378308,74.09473246623246,-1.9574962605863675,-7.605695066649048,-9.491369618378343,-12.542175518829254,14.584026228664168,1.2100067138671875,5.5459765389042275,6.15300102233887,-4.583628498415024,16.889630543092764,0.784686261961923,11.521315782715817,-4.962474295189054,91.73546423647309,18.736533857777317,5.36831476037695,11,-2.0,-7.450000762939453,-10.364999771118164,-10.854999542236328,0.7699966430664205,1,0.0024382593012846066,1.1437160217460849,98.31999969482422,1.4400024414062784,97.9499969482422,1.0760864607563698,96.97000122070312,0.0024382593012846066
7660,2022-11-23,99.5199966430664,100.08000183105469,98.2699966430664,98.48999786376952,5944900.0,0.011073822356102436,-1.4625900475409497,-14.714332425068323,84.32004906524082,76.47661304778414,-2.023377530692642,-8.034123617101415,-10.579668188133311,-13.451225383404363,16.189508965488685,1.8100051879882812,6.176388623452311,6.561497497558591,-4.198424883607686,17.321419878724868,1.1815363069754454,11.941458688141736,-5.324973900762458,88.75492348396527,9.761466427702032,5.379961190583141,11,-1.9299964904785156,-8.264995574951172,-11.454996109008789,-11.944995880126953,1.3100051879882812,2,-0.017684832859754196,3.566007859620838,98.43000030517578,1.1437160217460849,98.31999969482422,1.4400024414062784,97.9499969482422,-0.017684832859754196
7661,2022-11-25,99.55999755859376,99.87999725341795,98.5199966430664,99.63999938964844,2320000.0,0.00040193847343883427,3.857166212534256,-0.07767177268820177,76.58836707897684,76.51613722871801,-1.727736651537498,-7.32500664462404,-10.601997452698342,-13.297671963098068,17.419609921683417,1.3600006103515483,6.4619030841939775,5.887498474121102,-4.619242830480744,16.394239778722948,0.6341278218201865,11.140869126422018,-4.541077743864719,84.61528043627469,5.952007166201568,5.253370652300922,11,-1.9699974060058736,-8.30499649047853,-11.544998168945327,-11.984996795654311,4.900001525878892,4,-0.012957020361196392,-1.4625900475409497,99.5199966430664,3.566007859620838,98.43000030517578,1.1437160217460849,98.31999969482422,-0.012957020361196392
7662,2022-11-28,98.66000366210938,100.16000366210938,98.55999755859376,98.98999786376952,5257300.0,-0.009039713926818016,-5.037685874275127,4.124833110814975,79.38441659439573,77.01800524765196,-0.70077324915394,-5.8125749851444795,-9.665088935540268,-12.213459622196467,19.227853854201797,1.6000061035156108,6.885933698761676,4.40950431823731,-5.843668876234702,14.662677512709323,-0.7170822789987028,9.536090915473324,-2.932532365094744,56.64748296619682,-22.112429389867415,5.126586597236006,11,-1.0300025939941406,-7.365001678466797,-10.72750473022461,-11.085002899169922,5.769996643066406,0,0.0054732745397232385,3.857166212534256,99.55999755859376,-1.4625900475409497,99.5199966430664,3.566007859620838,98.43000030517578,0.0054732745397232385
7663,2022-11-29,98.66000366210938,99.33000183105469,98.1999969482422,98.95999908447266,4423900.0,0.0,1.173084400102676,0.9090930108894573,75.32135642418643,77.09947493957583,-0.5658901887074137,-5.1247025145190435,-9.65417074889693,-12.028009656314424,21.07700559656007,1.1300048828124858,6.82407980181415,3.806003952026373,-5.957861555443472,13.569869459496218,-1.0759288017085566,8.687936705761302,-2.223327186679583,43.18196924553003,-32.68797882913839,4.881932753734923,11,-1.0300025939941406,-7.365001678466797,-10.877504348754883,-11.085002899169922,8.02999877929686,1,-0.0006082017612100143,-5.037685874275127,98.66000366210938,3.857166212534256,99.55999755859376,-1.4625900475409497,99.5199966430664,-0.0006082017612100143
7664,2022-11-30,102.1999969482422,102.55999755859376,98.5199966430664,99.0500030517578,15000800.0,0.03588073337455566,1.0878584045673831,-10.50013987436748,87.50890051618927,78.58600229389889,-3.8228211031492094,-7.87942087117095,-13.098364563465978,-15.33805074223882,22.900410003046563,4.040000915527358,6.39819586289633,6.5909973144531335,-2.981669073017855,16.163663701924122,1.8046641207176464,11.37733050818862,-5.16758812294367,91.74310642303936,15.731757052435228,4.786333193735493,11,-3.36999893188478,-9.434997558593764,-15.172496795654311,-14.624996185302749,2.5400009155273153,2,-0.02377691171954177,1.173084400102676,98.66000366210938,-5.037685874275127,98.66000366210938,3.857166212534256,99.55999755859376,-0.02377691171954177
7665,2022-12-01,103.37000274658205,103.55999755859376,101.9499969482422,102.33000183105469,7452300.0,0.011448197977269814,1.2676216010014536,0.3301596605276176,83.44312112160095,79.88740380585548,-4.475878088141627,-7.9786176476932695,-14.08639901715408,-16.266730902501465,25.006482936561685,1.6100006103515625,6.086491502477941,6.8215030670166215,-1.8382877831552236,15.481293917188466,2.491607641930699,11.151398492102544,-5.3426279492903745,96.45532107506128,22.236765003633067,4.329895425085919,12,-3.2400054931640625,-10.105003356933608,-16.475004196167006,-15.795001983642592,2.6299972534179545,3,-0.04034057935127344,1.0878584045673831,102.1999969482422,1.173084400102676,98.66000366210938,-5.037685874275127,98.66000366210938,-0.04034057935127344
7666,2022-12-02,105.0500030517578,105.54000091552734,101.81999969482422,102.0199966430664,7916900.0,0.016252300092265415,-1.1690967287027583,2.913465135898417,84.27171293281826,80.97271906658254,-5.463771291746127,-8.489566586977958,-15.435426430946663,-17.695741144691013,26.85872822619532,3.720001220703125,5.809400828467261,7.483003234863261,-0.012670254685588134,14.97867672441211,3.7351664900888437,11.230839979637679,-6.530006408691392,93.32428339339465,19.776969790799498,3.7478367447744243,12,-3.9300041198730327,-10.795001983642564,-18.28000450134276,-17.475002288818345,1.25,4,-0.040171357430841104,1.2676216010014536,103.37000274658205,1.0878584045673831,102.1999969482422,1.173084400102676,98.66000366210938,-0.040171357430841104
7667,2022-12-05,103.5500030517578,104.23999786376952,103.0,103.38999938964844,9285800.0,-0.014278914387665043,-1.6382864749041968,0.0528063774553083,74.22928000192988,80.95942218323569,-3.448521691992312,-6.396846297394248,-13.597973667743986,-15.955396189988122,28.097991966527168,2.0500030517577983,5.5755318361643305,5.398503112792952,-2.0463538891923605,12.843360114778264,1.6760746118003027,9.1209316137856,-3.6260055541992102,72.88832713661886,0.6201641440245993,3.722428500992653,12,-2.0200042724609233,-9.295001983642564,-16.9925022125244,-15.975002288818345,2.2999954223632955,0,0.008787986536900494,-1.1690967287027583,105.0500030517578,1.2676216010014536,103.37000274658205,1.0878584045673831,102.1999969482422,0.008787986536900494
7668,2022-12-06,102.08000183105469,104.19000244140624,101.44000244140624,103.81999969482422,8383000.0,-0.014196051930277176,1.2177389335474738,-10.874737745566481,65.49964496303832,78.95187207759739,-1.5523174039544472,-4.227633448846717,-11.821275931319036,-14.273831414286647,29.53183932493032,2.75,5.450395090822809,3.347001647949213,-3.3436065861648956,10.037609882063322,0.0016975308921587384,6.692305765006267,-1.0328036499023483,50.712293751073226,-19.81959145624605,3.345304117057057,12,-0.21000289916992188,-7.825000762939453,-15.522500991821289,-14.505001068115234,5.150001525878906,1,0.023021144513794223,-1.6382864749041968,103.5500030517578,-1.1690967287027583,105.0500030517578,1.2676216010014536,103.37000274658205,0.023021144513794223
7669,2022-12-07,101.87000274658205,102.97000122070312,101.05999755859376,101.29000091552734,4194300.0,-0.0020572010257229323,-2.6730537867895916,-0.3333347949049695,68.2371097323565,77.16487881838803,-0.8974102994932736,-3.477655601408358,-11.283611062237313,-13.86108204471796,30.658676518924526,1.9100036621093608,5.168632006011904,2.6810024261474723,-3.5177394574713077,8.879744309766252,-0.4183685156619106,5.780373367956855,3.6699981689452983,18.080459398197952,-51.52277370935922,3.0993709418093864,12,-3.814697279835855e-06,-7.615001678466811,-15.647502899169936,-14.295001983642592,4.8799972534179545,2,0.047315201382832184,1.2177389335474738,102.08000183105469,-1.6382864749041968,103.5500030517578,-1.1690967287027583,105.0500030517578,0.047315201382832184
7670,2022-12-08,103.73999786376952,103.91000366210938,102.4000015258789,102.73999786376952,5465100.0,0.01835668073789476,1.253715027499696,1.7241324879639681,72.67248299992387,76.72978058738214,-2.353323867607841,-4.631333121613622,-12.88868850524777,-15.552438365653401,31.92049058940414,2.0400009155273295,4.923716149504045,3.9454975128173686,-1.4593024980278813,9.350297523662618,1.2430975073947366,6.647897518240001,1.7104029846191509,59.8213905582903,-12.699413740847795,2.7024000054226267,12,-1.8699989318847514,-9.484996795654283,-17.55749702453612,-16.164997100830064,1.260002136230483,3,0.009639483522191572,-2.6730537867895916,101.87000274658205,1.2177389335474738,102.08000183105469,-1.6382864749041968,103.5500030517578,0.009639483522191572
7671,2022-12-09,101.79000091552734,103.5,101.75,103.43000030517578,7999600.0,-0.018796963450904425,-1.0348822767516546,-1.6399993896484375,62.075494603518266,74.80656703284019,-0.06004994445824252,-2.3671662523326376,-10.673562482270242,-13.444824426694026,32.330328889076554,1.989997863769517,4.468488517286545,1.7190006256103487,-3.486596575485194,6.924597826705892,-0.8837979749374227,4.32179922615812,3.5725918670654266,22.95607820368538,-48.51004982073913,2.6027986005477683,12,0.07999801635742188,-7.534999847412109,-15.607500076293945,-14.21500015258789,2.470001220703139,4,0.04135965268304109,1.253715027499696,103.73999786376952,-2.6730537867895916,101.87000274658205,1.2177389335474738,102.08000183105469,0.04135965268304109
7672,2022-12-12,102.6999969482422,102.8499984741211,100.81999969482422,101.12999725341795,5796000.0,0.008939935401612198,1.1711185002345934,-0.9573172433684893,63.321176097689865,73.47321366322946,-0.3762761148242646,-3.012624614272241,-11.227919300631228,-14.194622925708742,32.196638910235954,2.029998779296875,3.8895789112235235,2.362996673583993,-2.8071943397793007,7.5331876869472865,-0.22209883309766099,4.948092180265647,2.5765439298705957,55.786223181116,-14.884222096694131,2.5850955066816494,12,-0.6699981689453267,-5.289997100830092,-16.539997100830092,-15.124996185302749,2.340003967285142,0,0.03505361451305489,-1.0348822767516546,101.79000091552734,1.253715027499696,103.73999786376952,-2.6730537867895916,101.87000274658205,0.03505361451305489
7673,2022-12-13,102.11000061035156,105.1999969482422,100.98999786376952,104.81999969482422,7066000.0,-0.005744852535759848,1.426516922116267,-1.7261144020642791,60.87472128094657,70.51386041486916,0.8432433869392071,-2.1642097264009976,-10.325650639562255,-13.44703178138245,32.25604554921439,4.209999084472685,3.7364852767458245,1.5385002136230526,-3.4983425643013533,6.575342991547458,-0.9799211753391432,4.056921602585248,-1.2900009155273438,29.452094165599675,-36.961151502342545,2.5184213889622007,12,1.0699996948242188,-4.700000762939453,-13.960000991821289,-14.47500228881836,4.099998474121094,1,0.03662714564111336,1.1711185002345934,102.6999969482422,-1.0348822767516546,101.79000091552734,1.253715027499696,103.73999786376952,0.03662714564111336
7674,2022-12-14,102.19000244140624,103.3000030517578,100.6999969482422,102.31999969482422,5624000.0,0.0007834867356426578,1.4880393953442597,0.0479694824115704,58.39097745082005,67.73028889589351,0.8511860493195798,-2.003546237011065,-10.17917971263411,-13.33400238329942,32.09293533464335,2.6000061035155966,3.6361689064724914,1.4005020141601392,-3.5126325576239594,6.313636585944238,-1.0560652717319101,3.8570693000521885,3.009994506835966,33.111233181422975,-29.217010834063544,2.4565672858920484,12,0.9299964904785298,-3.9600028991699077,-14.040002822875962,-14.555004119873033,4.449996948242202,2,0.04931990209528769,1.426516922116267,102.11000061035156,1.1711185002345934,102.6999969482422,-1.0348822767516546,101.79000091552734,0.04931990209528769
7675,2022-12-15,99.98999786376952,101.5500030517578,99.4499969482422,101.20999908447266,7244400.0,-0.02152856957703042,1.2105220889984691,9.38482305299515,51.18981924610363,64.05452293070299,2.817618696158675,0.4494787416632988,-7.825500317396674,-10.932798858693545,32.10015175844379,2.740005493164034,3.6459354893339366,-0.9455024719238452,-5.557567495370449,3.666562551522759,-3.251534983647147,1.3605300397994569,5.209999084472685,9.391320270040266,-48.04745041367955,2.3060325117232994,12,2.3349990844726847,-1.5499992370605327,-11.749998092651353,-12.264999389648423,6.990005493164077,3,0.06760678348489013,1.4880393953442597,102.19000244140624,1.426516922116267,102.11000061035156,1.1711185002345934,102.6999969482422,0.06760678348489013
7676,2022-12-16,98.83000183105469,99.54000091552734,98.0199966430664,99.27999877929688,13862300.0,-0.011601120687043665,2.134025483718735,0.3688495885133909,50.46371602149052,61.41390471065418,3.3553746935139657,1.8508606782012862,-6.4973169435098725,-9.618619556380935,32.310425644082144,1.9700012207031108,3.070654209007728,-2.198498535156247,-6.541015233688384,2.1440181633758897,-4.369756884422316,-0.027240185890178736,6.13999511718751,11.28140882395755,-44.346606707176534,2.1712583492660698,12,2.7799949645996094,0.6049995422363281,-10.590002059936523,-11.105003356933594,9.930000305175795,4,0.062430416418413515,1.2105220889984691,99.98999786376952,1.4880393953442597,102.19000244140624,1.426516922116267,102.11000061035156,0.062430416418413515
7677,2022-12-19,98.3000030517578,98.80999755859376,97.7300033569336,98.43000030517578,5771100.0,-0.005362731655139452,1.4269757314427807,0.2888847444983531,49.045596792253725,59.585677136122555,3.4222284062495305,2.538579805738337,-5.727029829414661,-8.96325793522412,32.206568210571234,1.0999984741210938,2.576838368340603,-2.7459976196289233,-7.038813715406732,1.5468184761488857,-4.892405667517821,-0.5995895717400259,6.252993878173854,7.630524549410636,-47.524070881237265,2.1464080478889023,12,3.1649971008300923,2.0199966430664205,-8.740003585815415,-9.255004882812486,10.719993591308608,0,0.06063071108283258,2.134025483718735,98.83000183105469,1.2105220889984691,99.98999786376952,1.4880393953442597,102.19000244140624,0.06063071108283258
7678,2022-12-20,98.0,98.58000183105469,97.2699966430664,98.19000244140624,4533500.0,-0.00305191294449747,1.701038225578103,1.461588121368356,36.555703389366776,56.06552087579037,3.4448867502284344,2.9654186385864136,-5.186237377876893,-8.540120232491475,32.187665245190935,1.3100051879882812,1.8680428916741079,-3.030000686645508,-7.3677469224212615,1.3077455491302459,-5.1988738045333776,-0.8611275687576381,6.007157444091803,12.106178790811867,-36.83311657702657,2.168873117887877,12,3.234996795654297,2.3199996948242188,-7.315000534057617,-7.8300018310546875,10.400001525878906,1,0.07183674403599327,1.4269757314427807,98.3000030517578,2.134025483718735,98.83000183105469,1.2105220889984691,99.98999786376952,0.07183674403599327
7679,2022-12-21,98.66999816894531,99.06999969482422,96.3499984741211,96.72000122070312,5566300.0,0.006836716009646082,-1.022303904885077,-10.263009958240408,34.45764395826622,51.81942764893951,2.540380249037895,2.4393912585491506,-5.575293970230348,-9.083913463796705,31.976783813708458,2.720001220703125,1.3326057645611655,-2.372002410888669,-6.680694516257333,1.9366896944799947,-4.526348463573001,-0.21765635820433715,4.663443195043953,44.615339471078144,1.6168341416023395,2.154346052684333,12,2.104999542236328,1.6500015258789062,-7.98499870300293,-8.5,10.470001220703125,2,0.07641634798266805,1.701038225578103,98.0,1.4269757314427807,98.3000030517578,2.134025483718735,98.83000183105469,0.07641634798266805
7680,2022-12-22,97.76000213623048,98.55999755859376,96.16999816894531,98.4499969482422,4756900.0,-0.009222621360108985,4.252768811569933,-0.3538440471066943,24.59927023559699,47.65540271917048,2.808222376349832,3.3842864585747208,-4.410415333599531,-8.03256216696677,31.428220441835542,2.5,0.9661938718801366,-3.1939987182617102,-7.700907336598661,1.3129099000752404,-5.447453027430186,-0.9405444090932349,4.735426080974605,47.1810881726374,10.112709499472757,2.2534543091684776,12,2.924995422363267,2.559997558593736,-6.645002365112319,-7.160003662109389,12.229995727539034,3,0.09083466713762456,-1.022303904885077,98.66999816894531,1.701038225578103,98.0,1.4269757314427807,98.3000030517578,0.09083466713762456
7681,2022-12-23,98.2699966430664,98.3000030517578,96.87999725341795,97.58999633789062,3944500.0,0.005216801306174634,2.837785452858542,-0.98551509857473,30.23946402271909,43.979656933062614,1.9516418825575386,2.922532878470662,-4.7349407313916885,-8.453643760419538,30.85001202370627,1.4200057983398438,0.564921137995114,-2.619504165649417,-7.245756450088322,2.0067481187894884,-4.9326303078688625,-0.30637802342997134,3.3398713673823153,72.41370238536841,38.22905720979933,2.3131261422194527,12,2.4150009155273438,2.0500030517578125,-5.577497482299805,-7.6699981689453125,10.8800048828125,4,0.08863342842580368,4.252768811569933,97.76000213623048,-1.022303904885077,98.66999816894531,1.701038225578103,98.0,0.08863342842580368
7682,2022-12-27,99.1999969482422,99.45999908447266,98.20999908447266,98.56999969482422,4402500.0,0.009463725826242886,1.173910159022908,0.9264661333572896,38.76751133699131,41.52330027262314,0.5285369182766573,2.1450390336523384,-5.368127508174794,-9.282193406093114,30.326516191916863,1.25,-0.1166834767827396,-1.716503524780265,-6.294015709982077,2.861008660421547,-4.005259617381171,0.5722525678206409,1.6482892843960428,92.09720170583054,57.524522915067465,2.288756092600906,12,0.5350036621093608,1.6550025939941264,-6.5074977874756,-8.219997406005874,5.100006103515597,1,0.09637102300493239,2.837785452858542,98.2699966430664,4.252768811569933,97.76000213623048,-1.022303904885077,98.66999816894531,0.09637102300493239
7683,2022-12-28,98.5999984741211,99.91000366210938,98.38999938964844,99.41000366210938,3491500.0,-0.006048371901000715,-1.4715449171623691,-1.2857281259460807,37.62297439498957,39.215744377530875,0.6462405148519821,2.8884014170246815,-4.5537297894021265,-8.56484116361895,29.99419952839669,1.5200042724609375,-0.5274062753028517,-2.313501739501959,-6.8973155549333,2.2703120759293824,-4.605408647217629,-0.021594831786288182,1.5933274296001372,64.97317476183676,27.144704909262458,2.291906907715671,12,0.26000213623046875,2.2550010681152344,-5.497499465942383,-7.619998931884766,6.4199981689453125,2,0.10567949624948714,1.173910159022908,99.1999969482422,2.837785452858542,98.2699966430664,4.252768811569933,97.76000213623048,0.10567949624948714
7684,2022-12-29,99.7699966430664,100.6500015258789,98.66999816894531,99.0,3976100.0,0.011866107373748047,-1.7692348732613787,-0.9506070510224265,34.13266264481241,37.32050475516518,-1.0092713824055863,1.6095415025998818,-5.493246981333016,-9.609330977704957,29.010353522359765,2.0500030517578125,-1.0478003886671559,-1.0220035552978572,-5.591034079958732,3.547026969363017,-3.3065188176282874,1.2625117070325729,-3.5999984741210938,80.35704858456104,43.43880381602513,2.284515262330434,12,-1.3599967956542969,1.0850028991699219,-6.562498092651367,-8.789997100830078,7.060005187988281,3,0.08649899943052919,-1.4715449171623691,98.5999984741211,1.173910159022908,99.1999969482422,2.837785452858542,98.2699966430664,0.08649899943052919
7685,2022-12-30,99.1999969482422,99.25,98.23999786376952,99.19000244140624,3988900.0,-0.005713137355946918,17.363573311139113,0.012979935595776322,38.364743228987145,35.97617444488703,-0.6292952048894875,1.951153423189865,-4.648215052198168,-8.901812093992348,27.69599133379898,1.5299987792968892,-1.5342901728644165,-1.383502960205064,-5.836299112700345,3.0692931922902176,-3.6099010364526976,0.8428951160425697,-2.9403987121582134,61.53838370347038,21.909942824837778,2.2263980762476385,12,-0.7899971008300923,1.6550025939941264,-5.494997024536147,-8.219997406005874,7.100006103515597,4,0.10020164059674763,-1.7692348732613787,99.7699966430664,-1.4715449171623691,98.5999984741211,1.173910159022908,99.1999969482422,0.10020164059674763
7686,2023-01-03,100.83000183105469,101.16999816894531,99.47000122070312,100.55999755859376,6607700.0,0.016431501340296917,2.578952440610996,27.015267175494273,42.10971914792787,35.205521373295255,-2.1744297723788577,-0.011819450545814902,-5.955042788005173,-10.409769086830622,26.174169495165433,1.9700012207031108,-1.9617812851967784,0.45750198364257244,-3.47350329391746,4.388507261202605,-1.508000655137451,2.423004622422596,-4.482595529174802,88.51363368069427,48.82521733923407,1.965502638780017,1,-2.160003662109375,0.024997711181640625,-6.407501220703125,-9.575000762939453,5.220001220703111,1,0.09084593738342717,17.363573311139113,99.1999969482422,-1.7692348732613787,99.7699966430664,-1.4715449171623691,98.5999984741211,0.09084593738342717
7687,2023-01-04,104.45999908447266,104.7300033569336,102.5500030517578,102.69000244140624,8166600.0,0.036001162228482375,-1.1268343152323836,6.555439389658493,57.89120139204506,37.576132262481735,-5.40738461395371,-3.7630817143843984,-9.271691803062964,-13.907825495560076,24.916158467411655,3.9000015258789062,-2.0140597669673355,4.041999435424799,-0.06115802908928458,8.145156899938883,1.9904207031677572,6.093578167681841,-7.919689107910159,95.8396911567281,52.59038558478634,2.051578732257042,1,-4.009998321533203,-3.604999542236328,-10.037498474121094,-13.204998016357422,2.6299972534179688,2,0.0448975922124375,2.578952440610996,100.83000183105469,17.363573311139113,99.1999969482422,-1.7692348732613787,99.7699966430664,0.0448975922124375
7688,2023-01-05,104.43000030517578,105.0999984741211,103.48999786376952,104.48999786376952,5575100.0,-0.00028717958605972704,1.5156283527644883,-0.033896990047276795,57.54716835629101,40.14163497337338,-4.8828557349404775,-3.73973833258907,-8.765878943825044,-13.761326672788044,24.357836683823372,1.6100006103515767,-1.9538817524834542,3.894500732421875,-0.5309829811028806,8.31998444594663,1.6817588756594972,6.107242589184253,-7.398308725791011,90.23326371233405,43.81367585728201,2.212741856762379,1,-3.795001983642578,-3.575000762939453,-9.967498779296875,-13.134998321533203,4.089996337890625,3,-0.001244826707249791,-1.1268343152323836,104.45999908447266,2.578952440610996,100.83000183105469,17.363573311139113,99.1999969482422,-0.001244826707249791
7689,2023-01-06,106.69000244140624,107.0,105.01000213623048,105.37999725341795,9644100.0,0.021641311209672054,1.062173626017372,-21.834308240086557,72.48325755989217,45.46207800940618,-6.577250685722106,-5.92384178905921,-10.560740209461699,-15.904076405792281,24.096345597957168,2.5699996948242188,-1.741463097298606,5.913502883911121,0.7231537230553045,11.103852044766938,3.318328303483213,8.50867746433903,-9.012846310442555,96.46121594752077,43.48411728983775,2.5951745804279103,1,-4.750003814697251,-5.1050033569335795,-12.22750091552733,-15.395000457763658,1.290000915527358,4,-0.01565287993368447,1.5156283527644883,104.43000030517578,-1.1268343152323836,104.45999908447266,2.578952440610996,100.83000183105469,-0.01565287993368447
7690,2023-01-09,104.73999786376952,106.68000030517578,104.43000030517578,106.5199966430664,10124800.0,-0.018277294338873595,1.1428509147980759,-1.3587723129786662,68.83364559238208,49.7503204060354,-3.9482062698843947,-4.1055733463641815,-8.18058558384827,-13.850800318447241,23.499641780584827,2.2600021362304545,-1.2773255385253037,3.9134983062744055,-1.4144950469621875,9.241491659510999,1.249501629656109,6.577494982892702,-6.130557345902204,69.98668655240454,11.250587787938109,2.6639966766182983,1,-2.134998321533189,-3.154998779296861,-8.942499160766587,-12.244998931884751,4.260002136230483,0,0.01995421052045021,1.062173626017372,106.69000244140624,1.5156283527644883,104.43000030517578,-1.1268343152323836,104.45999908447266,0.01995421052045021
7691,2023-01-10,106.0,106.43000030517578,104.16999816894531,104.36000061035156,4183600.0,0.012029808687501697,-1.2376211447089127,-0.9213486035626651,73.44700915620385,53.60359794150345,-4.466048445440023,-5.306044918789766,-8.967262423478743,-14.9823901063656,23.13158155022092,2.2600021362304688,-0.7570916789617002,4.963000488281253,-0.8370222868961719,10.763023263458678,2.0629891006925476,7.863011875869958,-6.551503533919416,77.52807447665754,11.818229446077709,2.9000113875887092,1,-3.3800010681152344,-4.415000915527344,-9.302501678466797,-13.005001068115234,1.5400009155273438,1,0.0028302174694132542,1.1428509147980759,104.73999786376952,1.062173626017372,106.69000244140624,1.5156283527644883,104.43000030517578,0.0028302174694132542
7692,2023-01-11,106.3000030517578,106.44000244140624,104.86000061035156,105.80999755859376,5634400.0,0.0028302174694132542,3.10387808889693,0.29878394849224627,75.27406814044409,57.787052802109514,-4.082299251830037,-5.610151385266022,-8.839368181260681,-15.154126142014618,23.181028827392392,1.5800018310546733,0.05597634370265325,5.08300323486327,-1.1421900363880155,11.308196506114555,1.9704065992376343,8.195599870488905,-6.096356232285274,80.05707913916105,7.2541569897858125,3.112596635625639,1,-3.6800041198730327,-4.715003967285142,-8.612503051757798,-12.315002441406236,0.7999954223632955,2,-0.002351834363337413,-1.2376211447089127,106.0,1.1428509147980759,104.73999786376952,1.062173626017372,106.69000244140624,-0.002351834363337413
7693,2023-01-12,105.8499984741211,106.44000244140624,105.16999816894531,106.29000091552734,4882000.0,-0.004233344917380588,2.4324185001135024,-0.8979540995858896,72.16048850716817,62.012366786815704,-2.7890268652618744,-5.128531758237841,-7.941431678267946,-14.551142580471804,22.659191223917123,1.2700042724609233,0.7607174635485592,4.44599876403808,-2.1081440872350896,11.00014161531125,1.1689273384015024,7.723070189674658,-4.966716336595823,59.363929971369565,-16.302092145341597,3.2770714256365836,1,-3.229999542236328,-4.2649993896484375,-7.957498550415039,-11.864997863769531,-1.0699996948242188,3,0.011714670587101628,3.10387808889693,106.3000030517578,-1.2376211447089127,106.0,1.1428509147980759,104.73999786376952,0.011714670587101628
7694,2023-01-13,107.2300033569336,107.3000030517578,105.06999969482422,105.06999969482422,5529700.0,0.01303736327544569,-1.0648144223569007,-4.909071993341656,78.40429991780218,66.46120641890627,-3.352049582466364,-6.4418705448460685,-8.864674881085136,-15.737135442973738,22.327696620281102,2.2300033569335795,1.3401348844572851,5.574003601074224,-1.4761801693383347,12.624187371486784,2.048911715867945,9.099095486280504,-5.735049433160853,97.76359151359195,17.730431543855488,3.525091885206281,1,-3.845001220703125,-5.495002746582031,-9.167503356933594,-13.245002746582031,-2.4600067138671875,4,0.01203015243633665,2.4324185001135024,105.8499984741211,3.10387808889693,106.3000030517578,-1.2376211447089127,106.0,0.01203015243633665
7695,2023-01-17,106.75,107.5999984741211,106.30999755859376,106.9499969482422,7477200.0,-0.004476390393608587,-1.3888865341415193,-0.09259102276099501,75.48074520378117,70.16909820288997,-1.8868770186173407,-5.7228725526247075,-7.842830635779933,-15.059790242527129,22.585983393347977,1.2900009155273295,2.03969220156786,4.756000137329096,-2.599450085716228,12.11145036037442,1.078275025806434,8.433725248851758,-4.558440180869056,75.21870558324825,-5.5395703798033225,3.677725111522665,1,-1.6749992370605469,-4.865001678466797,-8.6875,-12.764999389648438,-3.239997863769517,1,0.01152227969024433,-1.0648144223569007,107.2300033569336,2.4324185001135024,105.8499984741211,3.10387808889693,106.3000030517578,0.01152227969024433
7696,2023-01-18,105.0,107.47000122070312,104.91000366210938,107.13999938964844,5725800.0,-0.016393442622950838,-1.2069019948304098,10.700160219729154,66.6093807351476,71.13778479656803,0.5775817145148352,-3.67536933491607,-5.563377057878526,-13.142336442278236,23.176595607287158,2.55999755859375,2.715986798884657,2.697500228881836,-4.616643061366858,10.01164351913053,-0.9595714162425111,6.354571874006183,-2.051258769170431,5.109470759069659,-71.14878261129584,3.6570716451243444,1,0.5449981689453125,-3.115001678466797,-6.9375,-11.014999389648438,-3.4000015258789062,2,0.03809523809523818,-1.3888865341415193,106.75,-1.0648144223569007,107.2300033569336,2.4324185001135024,105.8499984741211,0.03809523809523818
7697,2023-01-19,104.26000213623048,105.6999969482422,104.23999786376952,105.0,5115800.0,-0.007047598702566882,-2.7435566380077026,0.3457934929089326,66.07953634144977,72.08582568380788,1.4373827221930355,-2.5992334726244195,-4.523076553530089,-12.258883726498723,23.78600557913697,1.4599990844726847,3.3927898170336306,1.6595024108886918,-5.450831705185081,8.769836526962465,-1.8956646471481946,5.214669468925578,-0.6600848913401052,0.5953651436650411,-73.90585091246979,3.5551670580368886,1,1.6249961853027202,-2.37500381469728,-6.197502136230483,-10.27500152587892,-1.8199996948242472,3,0.03145979965558676,-1.2069019948304098,105.0,-1.3888865341415193,106.75,-1.0648144223569007,107.2300033569336,0.03145979965558676
7698,2023-01-20,105.04000091552734,105.1999969482422,103.88999938964844,104.4000015258789,6543500.0,0.007481284896557749,1.7291858727786626,-0.8648665367604014,65.31085864048893,71.28889247054087,0.8415054516786711,-2.977424726438244,-4.942061861564227,-12.836264982462353,24.55649404775551,1.3099975585937642,3.9803132258488176,2.087501144409174,-4.755913378673043,8.93091566749139,-1.3342061171319273,5.509208405950275,2.55999755859375,30.99735336032755,-40.99663809188512,3.421707261541107,1,0.7049980163574219,-3.1550025939941406,-5.320001602172852,-11.055000305175781,-2.9500045776367188,4,0.019611553128701775,-2.7435566380077026,104.26000213623048,-1.2069019948304098,105.0,-1.3888865341415193,106.75,0.019611553128701775
7699,2023-01-23,106.20999908447266,106.88999938964844,104.4000015258789,105.04000091552734,6320500.0,0.011138596332326944,-1.0326538492678887,1.8281238824118446,69.67993848513215,71.38292501417976,-0.4511889414246042,-3.745621863910074,-5.80415507948733,-13.795743244444935,25.961294389301464,2.4899978637695312,4.096754608682886,2.8804992675781307,-3.798335049301542,9.559333584457804,-0.45891789086171286,6.219916426017974,1.3157994079589912,62.5336999282302,-10.337426944540319,3.3394171584398387,1,-0.4650001525878906,-4.325000762939453,-5.914999008178711,-12.224998474121094,-4.779998779296875,0,-0.013463895278244431,1.7291858727786626,105.04000091552734,-2.7435566380077026,104.26000213623048,-1.2069019948304098,105.0,-0.013463895278244431
7700,2023-01-24,106.63999938964844,106.87000274658205,105.41000366210938,106.4000015258789,5517200.0,0.004048585904174562,3.1713986768535296,0.20512670031430547,67.48944011964502,70.72097289900657,-0.6518834191702467,-3.6641053112130066,-5.878798899266172,-13.999249311211486,27.51901490331004,1.4599990844726705,4.248420165124429,2.866499710083005,-3.4226692191796673,9.155668639345677,-0.27808475454833115,6.011084174714341,0.8130831207275406,76.81560316939378,5.678469063186228,3.144584464631333,1,-0.8950004577636719,-4.755001068115234,-5.965000152587891,-12.654998779296875,-3.6299972534179545,1,-0.017535659764487566,-1.0326538492678887,106.20999908447266,1.7291858727786626,105.04000091552734,-2.7435566380077026,104.26000213623048,-0.017535659764487566
7701,2023-01-25,106.9800033569336,107.13999938964844,105.9000015258789,106.05999755859376,5416900.0,0.003188334295116002,1.0,3.833391613949141,59.4594594594595,68.96379415667494,-0.936765713062556,-3.4974354097281832,-6.001430556518244,-14.119020774172583,29.192522877711202,1.2399978637695312,3.9646422001942767,2.771003341674799,-3.1063345261779745,8.648341209527572,-0.16766559225159483,5.709672275601193,0.4018174910278276,95.07704514723557,25.946606906071764,2.93866893392639,1,-1.2350044250488281,-5.095005035400391,-6.597505569458008,-12.995002746582031,-2.4300003051757955,2,-0.03243597973282564,3.1713986768535296,106.63999938964844,-1.0326538492678887,106.20999908447266,1.7291858727786626,105.04000091552734,-0.03243597973282564
7702,2023-01-26,108.76000213623048,108.8000030517578,107.05999755859376,107.3000030517578,6324100.0,0.016638612109199702,1.2597460503044373,1.5869455248078705,64.36627519038029,68.09777045480962,-2.605067461989165,-4.769009786365885,-7.574997852523083,-15.687436936235784,30.707667017403573,1.8199996948242045,3.918275510932716,4.07300186157228,-1.6418274277922507,9.78783115093681,1.2155872168900146,6.930416506254545,-4.8700027465820455,99.18531801033055,31.372440450134704,2.857414644682264,1,-2.415000915527358,-6.2750015258789205,-8.237503051757827,-14.77500152587892,-3.770004272460966,3,-0.06583305922650606,1.0,106.9800033569336,3.1713986768535296,106.63999938964844,-1.0326538492678887,106.20999908447266,-0.06583305922650606
7703,2023-01-27,109.0199966430664,109.76000213623048,108.33999633789062,108.73999786376952,6851100.0,0.0023905342196506307,-1.6296359089560726,0.19178010608001017,58.913510083689836,65.93212713990825,-2.6464075692160662,-4.435762142354818,-7.622573093541575,-15.692909770706507,32.23794503371542,1.420005798339858,3.679038338024611,3.8119964599609375,-1.4481015799120058,9.07209449983388,1.181947440024473,6.442045479897402,-5.031797180175786,86.19392893846074,21.0958748864133,2.6300490199364708,1,-2.194995880126953,-6.054996490478516,-8.127496719360352,-15.034996032714844,-5.680000305175781,4,-0.060355846672819125,1.2597460503044373,108.76000213623048,1.0,106.9800033569336,3.1713986768535296,106.63999938964844,-0.060355846672819125
7704,2023-01-30,108.4000015258789,108.87000274658205,107.41999816894531,108.26000213623048,6880700.0,-0.005686985289656277,1.6851891097641511,0.4999999999999239,65.58774254509736,64.83290462227671,-2.0595818998430246,-3.305556256265419,-6.806201148572569,-14.84464227062523,33.37897296963381,1.5999984741210938,3.360843209254824,2.7605010986328153,-2.0148553764606447,7.535857573726275,0.3728228610860782,5.1481793361795525,-4.1809299560546975,68.735607186015,4.080124095378622,2.3876782375467314,1,-1.5750007629394531,-5.435001373291016,-7.622503280639648,-14.415000915527344,-5.900001525878906,0,-0.0582103791436005,-1.6296359089560726,109.0199966430664,1.2597460503044373,108.76000213623048,1.0,106.9800033569336,-0.0582103791436005
7705,2023-01-31,109.13999938964844,109.1500015258789,107.5,108.26000213623048,5816300.0,0.006826548462666393,2.6666638409697794,6.285722070845223,63.992865632913364,64.54218072202846,-2.709878393850971,-3.4390119287188554,-7.312673591044074,-15.410262741983132,34.83605153728765,1.6500015258789062,3.1611772773583198,3.0034988403320284,-0.9479231677410951,6.954920848405152,1.0277878362954596,4.979209844368597,-4.699290597167973,83.93775521901861,20.04677435591241,1.9757110040365635,1,-2.3149986267089844,-6.174999237060547,-8.592500686645508,-15.154998779296875,-8.83999633789064,1,-0.07064320256175416,1.6851891097641511,108.4000015258789,-1.6296359089560726,109.0199966430664,1.2597460503044373,108.76000213623048,-0.07064320256175416
7706,2023-02-01,109.98999786376952,110.77999877929688,107.9800033569336,108.97000122070312,5841200.0,0.007788148056391719,1.1538438966275122,1.1590907120501486,65.67542848105006,64.49727984865072,-3.104029668271849,-3.760377096921161,-7.9112310561074395,-16.097533055698264,35.872788276776205,2.7999954223632812,2.7317091586723734,3.3954975128173714,-0.05827180863484216,6.849266834269585,1.6686128520912717,5.122382173543471,-5.33651733753905,78.76342321796224,16.21850698933806,1.7268846607261066,2,-2.654998779296861,-6.159999847412095,-9.487499237060533,-16.004997253417955,-10.610000610351562,2,-0.0634602769624949,2.6666638409697794,109.13999938964844,1.6851891097641511,108.4000015258789,-1.6296359089560726,109.0199966430664,-0.0634602769624949
7707,2023-02-02,109.1500015258789,110.83000183105469,108.0,110.04000091552734,9852900.0,-0.007637024767752076,1.2914983258583836,-0.8725512928874483,63.569104436221146,64.30375160373208,-1.6734185954704799,-2.6888613717154612,-6.855963396019348,-15.085746395788135,35.97898879701595,2.8300018310546875,2.368174693404569,2.3210010528564453,-1.1593245958815572,5.801326701594448,0.5808382284874369,4.061163877225454,-4.1289299044644565,50.73318178970637,-11.70955561265982,1.740162824369003,2,-1.5349998474121094,-4.630001068115234,-8.647502899169922,-15.165000915527344,-10.069999694824219,3,-0.04214382418520146,1.1538438966275122,109.98999786376952,2.6666638409697794,109.13999938964844,1.6851891097641511,108.4000015258789,-0.04214382418520146
7708,2023-02-03,104.3000030517578,106.44000244140624,103.04000091552734,104.58000183105469,15200500.0,-0.04443425017242164,-1.4285698715538233,0.3146055857493259,40.626987586477476,61.075645948326006,3.420247933695066,2.2671359192815714,-1.8545406967331104,-10.096483527552124,35.05794542092764,6.1100006103515625,2.180144086120606,-2.52249755859377,-6.022120023589622,0.9771249064020822,-4.272308791091689,-0.772686326095851,6.529998779296889,16.174608320250226,-40.07355219350026,1.7498112324979256,2,2.6349983215332173,0.23499679565431109,-4.005002975463853,-10.315002441406236,-4.840003967285142,4,0.006615482184303634,1.2914983258583836,109.1500015258789,1.1538438966275122,109.98999786376952,2.6666638409697794,109.13999938964844,0.006615482184303634
7709,2023-02-06,105.0199966430664,106.16999816894531,103.3000030517578,104.0,6392200.0,0.006903102303374986,-1.3719060635007547,-3.6428610354221584,44.54944428392935,58.52675752213538,2.8091085015637844,1.492116347572761,-2.4151678259405713,-10.65197251097274,33.65020427114086,2.869995117187514,2.0788493244295267,-1.719003677368164,-5.310425224306812,1.8724178695704836,-3.514714450837488,0.07670709610115978,5.810005187988281,25.417143707806954,-27.25689985388252,1.795710773469326,2,1.9150047302246094,-0.4849967956542969,-5.162496566772461,-11.034996032714844,-5.680000305175781,0,-0.015996956378561245,-1.4285698715538233,104.3000030517578,1.2914983258583836,109.1500015258789,1.1538438966275122,109.98999786376952,-0.015996956378561245
7710,2023-02-07,106.83000183105469,107.37999725341795,104.55999755859376,104.83000183105469,6207500.0,0.01723486236759264,-1.2204647306892888,1.9607907669062703,55.743893362656834,58.11391684471286,1.149803642250788,-0.16156634044747875,-4.07662755812612,-12.362878268470837,32.63422712129674,2.8199996948241903,1.998255305106568,-0.01349868774414631,-3.479448275288405,3.4524508998001124,-1.7464734815162757,1.719476106027983,3.8441999816894565,48.652124134837536,-9.623837172151894,1.7329747937721325,2,0.10499954223632812,-2.295001983642578,-7.197502136230469,-12.845001220703125,-6.400001525878906,1,-0.040531702301216166,-1.3719060635007547,105.0199966430664,-1.4285698715538233,104.3000030517578,1.2914983258583836,109.1500015258789,-0.040531702301216166
7711,2023-02-08,106.3000030517578,106.54000091552734,105.6500015258789,106.31999969482422,5557500.0,-0.004961141722482187,2.869570265204916,-0.00999832153321023,56.488561473736944,57.23861532064137,1.7580815907373477,0.41324772874388316,-3.402468815997082,-11.728191735570974,31.704846902747637,1.1800003051757812,1.7132316188619399,-0.5584976196289233,-4.01164956992028,2.8946543306624335,-2.2850735947746017,1.168078355516755,4.2215147430420075,41.84854625283146,-22.743624167878387,1.7265759751456782,2,0.6349983215332173,-1.150001525878892,-6.6675033569335795,-12.315002441406236,-7.600006103515597,2,-0.056444024720098795,-1.2204647306892888,106.83000183105469,-1.3719060635007547,105.0199966430664,-1.4285698715538233,104.3000030517578,-0.056444024720098795
7712,2023-02-09,106.0500030517578,106.61000061035156,105.5999984741211,105.7300033569336,5608400.0,-0.002351834363337413,-2.4827091801165437,-16.002670736348083,53.32456713549748,56.617621659731114,1.769303161030436,0.6783367186961158,-2.97922767663853,-11.359364745210058,30.73203376045026,1.0100021362304688,1.4586224829909042,-0.7959976196289205,-4.259456528713855,2.667461289456014,-2.527727074171395,0.9357318349135539,4.321884405456558,69.354946453559,0.4920554707255178,1.7317294545424682,2,0.8849983215332173,0.6399993896484517,-6.287504196166978,-12.065002441406236,-6.2000045776367045,3,-0.06289491378029044,2.869570265204916,106.3000030517578,-1.2204647306892888,106.83000183105469,-1.3719060635007547,105.0199966430664,-0.06289491378029044
7713,2023-02-10,107.08999633789062,107.26000213623048,105.47000122070312,105.5199966430664,6298600.0,0.009806631364501328,-1.1437258153676235,4.906253725294069,52.9216425414944,55.21027721488633,0.4768998216349587,-0.2782625574533881,-3.8303231535581546,-12.286529938359351,29.794746102613445,1.790000915527358,1.404811738210313,0.18199577331543537,-3.2506489012628776,3.6146404478937484,-1.5343265639737211,1.8983181106045919,3.1352533884899856,92.8921243219089,22.269082358821677,1.7163223372891567,2,-0.15499496459960938,-0.15499496459960938,-6.437496185302734,-13.104995727539062,-6.549995422363281,4,-0.0747968510668614,-2.4827091801165437,106.0500030517578,2.869570265204916,106.3000030517578,-1.2204647306892888,106.83000183105469,-0.0747968510668614
7714,2023-02-13,108.5199966430664,108.93000030517578,107.27999877929688,107.4499969482422,5192400.0,0.013353257578456068,-1.3404342815092176,0.6815286005160686,55.85305173887286,54.30585344888184,-1.0440859507484248,-1.6934907618413035,-5.165036281663902,-13.572685689042743,28.781348636020844,1.8400039672851562,1.1331266620370286,1.5474964141845646,-1.9583220988155432,5.0533149271846725,-0.2054128423154964,3.3004056706846256,1.5615481070971384,90.61777106593222,19.919726782224913,1.7529092565000555,2,-1.5849952697753906,-1.5849952697753906,-7.774997711181641,-14.534996032714844,-9.39999389648436,0,-0.08348689493967665,-1.1437258153676235,107.08999633789062,-2.4827091801165437,106.0500030517578,2.869570265204916,106.3000030517578,-0.08348689493967665
7715,2023-02-14,107.9800033569336,108.47000122070312,106.6999969482422,107.93000030517578,5109400.0,-0.004975979569082578,2.436905573168175,0.046731837401157154,53.07503756054026,52.90581001326964,-0.7665535415200395,-1.1137252259865704,-4.571784527063528,-12.85555945002153,27.52057247451461,1.8199996948242045,0.9364625442307926,0.9460029602050781,-2.5864343125192164,4.478440232929373,-0.8202156761570762,2.7122215965672325,1.9607105165372332,72.54343353715142,4.725550021260247,1.7662186363621504,2,-1.0450019836425781,-1.0450019836425781,-6.217504501342773,-13.265003204345703,-9.560005187988281,1,-0.0800148800744428,-1.3404342815092176,108.5199966430664,-1.1437258153676235,107.08999633789062,-2.4827091801165437,106.0500030517578,-0.0800148800744428
7716,2023-02-15,109.0,109.0,107.26000213623048,107.5,4059100.0,0.009446162357439114,1.3199971516926894,29.998169057064388,50.77418856267263,51.484152693986466,-2.1699421973231523,-1.916970986917434,-5.579731894590793,-13.62842171637584,27.12720974936235,1.739997863769517,0.7145951397431958,1.7659996032714815,-1.7343472662589505,5.266346472801914,0.015826168506265503,3.5161730380366976,0.8026996143119618,100.0,34.65657148828208,1.750173434765214,2,-2.979999542236328,-2.0649986267089844,-6.905000686645508,-14.014999389648438,-10.660003662109375,2,-0.07862385041123132,2.436905573168175,107.9800033569336,-1.3404342815092176,108.5199966430664,-1.1437258153676235,107.08999633789062,-0.07862385041123132
7717,2023-02-16,107.54000091552734,109.0999984741211,107.41000366210938,107.76000213623048,4596800.0,-0.013394487013510648,-6.041707728009664,-0.14666748046875946,45.5688661600495,52.03325031327224,-1.0754319051590073,-0.2093782453257802,-4.076043539891202,-11.918806552307728,27.11603336581978,1.6899948120117188,0.41677851024552126,0.14200057983399006,-3.0668714977150415,3.3508726573830216,-1.4624354589405186,1.7464366186084987,2.1274447248089245,57.02482812831684,-5.446469765786986,1.6044360387745153,2,-1.3400001525878906,-0.6049995422363281,-5.437501907348633,-12.555000305175781,-8.879997253417969,3,-0.08220200755092943,1.3199971516926894,109.0,2.436905573168175,107.9800033569336,-1.3404342815092176,108.5199966430664,-0.08220200755092943
7718,2023-02-17,107.0999984741211,107.45999908447266,106.2300033569336,106.73999786376952,6876400.0,-0.004091523504373695,1.2777660040407466,-1.6363573311138444,46.06535981519472,52.20168537230173,-0.21957172384938417,0.4140980411266355,-3.5491741335919613,-11.239431437733558,27.07090318306736,1.30999755859375,-0.01994172282181239,-0.4010017395019503,-3.417676430013728,2.6156729510098273,-1.909339084757832,1.1073356057539314,2.4348982717189926,30.31347029050232,-30.069760858615194,1.5083373452558861,2,-0.2700004577636719,-0.16499710083007812,-4.997499465942383,-12.114997863769531,-8.379997253417969,4,-0.06769374512878112,-6.041707728009664,107.54000091552734,1.3199971516926894,109.0,2.436905573168175,107.9800033569336,-0.06769374512878112
7719,2023-02-21,104.77999877929688,105.9499969482422,104.70999908447266,105.5,5438000.0,-0.02166199559176285,-1.8837139156509264,-1.999999999999921,37.955783173158004,50.22522868457963,2.305222945414016,2.763140348510717,-1.160705130470106,-8.682657026800257,26.177633041922704,2.3899993896484375,-0.4639061508934219,-2.649501419067377,-5.856778317532218,0.5577754793974634,-4.253139868299797,-1.0458629698349569,4.625000049936958,1.5945262996910008,-53.50379482493709,1.6036384492324238,2,2.125,2.1550025939941406,-2.677499771118164,-9.794998168945312,-4.1599960327148295,1,-0.04046571781987174,1.2777660040407466,107.0999984741211,-6.041707728009664,107.54000091552734,1.3199971516926894,109.0,-0.04046571781987174
7720,2023-02-22,104.7699966430664,105.94000244140624,104.38999938964844,105.41000366210938,7523700.0,-9.545844958003258e-05,-1.2142876605576878,0.8888971305048108,34.87830968483411,47.82408959692376,2.2264146759130767,2.767768336407812,-1.1412229778682956,-8.478721612833553,25.181234721592276,1.5500030517577983,-0.16713899513551667,-2.5660034179687443,-5.973001521295487,0.8409946853579982,-4.2695024696321155,-0.8625043663053731,4.50770222789329,8.067883806404481,-42.217839624346475,1.703499051663372,2,1.9750022888183594,2.1650047302246094,-2.2099952697753906,-9.634994506835938,-3.4499969482421875,2,-0.05392759451671003,-1.8837139156509264,104.77999877929688,1.2777660040407466,107.0999984741211,-6.041707728009664,107.54000091552734,-0.05392759451671003
7721,2023-02-23,103.51000213623048,105.51000213623048,102.62999725341795,105.51000213623048,6857900.0,-0.012026291373555265,1.8800048828125284,3.1249657277051273,34.04975510820556,45.68244381611355,3.4073468678616052,3.957366119421806,0.17666960424702438,-7.021529510983768,24.107754976784452,2.8800048828125284,-0.01176513462485218,-3.6524978637695114,-7.465101681994582,0.16010595445555964,-5.55879977288204,-1.746195954656983,5.642942775620568,13.601309378375856,-35.114756382716934,1.906301909112533,2,2.3549957275390483,3.219997406005845,-0.030002593994154836,-8.225002288818374,0.6199951171874716,3,-0.04917403016363742,-1.2142876605576878,104.7699966430664,-1.8837139156509264,104.77999877929688,1.2777660040407466,107.0999984741211,-0.04917403016363742
7722,2023-02-24,101.5999984741211,102.72000122070312,100.81999969482422,102.6500015258789,6019700.0,-0.018452358445472883,2.1932733241011437,0.5250015258789062,40.84122196750627,44.3401748634482,5.162641734723309,5.590062275981637,2.0942342847930036,-4.886548768478974,22.703970059880255,2.690002441406264,-0.26442958089431556,-5.20450134277344,-9.673620646880053,-0.7353820386668275,-7.439060994826747,-2.969941690720134,7.292028531392631,11.74697064751045,-39.38817634542926,2.2345596520533038,2,3.3600006103515625,4.225002288818359,2.114999771118164,-6.314998626708984,3.25,4,-0.032086635681011666,1.8800048828125284,103.51000213623048,-1.2142876605576878,104.7699966430664,-1.8837139156509264,104.77999877929688,-0.032086635681011666
7723,2023-02-27,102.44000244140624,103.3000030517578,102.1500015258789,102.33000183105469,5235100.0,0.008267755707684454,-3.893610804493154,-0.10476218156451643,41.31899252924813,42.72527939571212,4.015995010145389,4.460519368327994,1.290728402645314,-5.516122393531234,20.849705384485297,1.7000045776367045,-0.49030300500631085,-4.035497665405288,-8.778303295260343,0.7073079644497682,-6.4069004803328085,-1.6640948504777668,5.967702925466114,31.579017815314646,-21.867055650871112,2.3714028149275257,2,2.5199966430664205,3.3849983215332173,1.4449958801269673,-7.155002593994126,1.5599975585937642,0,-0.036899635779088835,2.1932733241011437,101.5999984741211,1.8800048828125284,103.51000213623048,-1.2142876605576878,104.7699966430664,-0.036899635779088835
7724,2023-02-28,102.08999633789062,102.9499969482422,101.9000015258789,101.98999786376952,5186500.0,-0.003416693627236178,-6.500204365241661,0.9090719933419029,32.31340428293906,40.41843125375643,3.752614023393434,4.5466673808496125,1.6713389085292931,-5.001729935866379,19.524744361445943,1.0499954223632955,-0.6582000279066449,-4.070003509521484,-9.104319523772418,0.964312504729449,-6.587161516646944,-1.5528455023960248,5.862446688658835,24.804608628661843,-28.039667963030883,2.5171580071254653,2,2.8700027465820312,3.735004425048828,1.7250022888183594,-3.6499977111816406,2.8100051879882812,1,-0.03301004249264261,-3.893610804493154,102.44000244140624,2.1932733241011437,101.5999984741211,1.8800048828125284,103.51000213623048,-0.03301004249264261
7725,2023-03-01,101.43000030517578,102.33000183105469,100.91000366210938,102.19000244140624,5382200.0,-0.006464845297186939,1.73076330557899,-7.600137331195848,32.00293447118341,38.33273635470208,3.783677054718609,4.847992663712418,2.4258247025199324,-4.205223630189124,18.175679314448338,1.4199981689453125,-0.9338189639751562,-4.344499588012695,-9.594179243955168,0.905180067929777,-6.969339415983939,-1.719659760041452,6.094496121470158,13.006402831821514,-39.525642162315535,2.6248398279712393,3,3.529998779296875,4.395000457763672,2.384998321533203,-2.990001678466797,3.25,2,-0.007985778922968256,-6.500204365241661,102.08999633789062,-3.893610804493154,102.44000244140624,2.1932733241011437,101.5999984741211,-0.007985778922968256
7726,2023-03-02,103.01000213623048,103.16999816894531,100.94000244140624,101.27999877929688,4777600.0,0.015577263396439944,1.1756104459670325,-2.2763138081614827,39.77118993453411,37.6885501074226,1.4132578908792794,2.8651530112799435,0.9980164268262968,-5.625846902724803,16.116698450750018,2.2299957275390767,-1.3769520151982135,-2.4154979705810433,-7.406899124312815,2.5759031831507286,-4.911198547446929,0.08020260628484266,4.11222448650615,88.30643052492118,36.33666164083228,2.495700576865884,3,1.1299972534179545,2.81499862670897,0.8049964904785014,-3.75000381469728,1.729995727539034,3,-0.01640619751828798,1.73076330557899,101.43000030517578,-6.500204365241661,102.08999633789062,-3.893610804493154,102.44000244140624,-0.01640619751828798
7727,2023-03-03,104.5500030517578,104.69000244140624,103.01000213623048,103.4000015258789,4882100.0,0.014950013431614728,1.3496502750316182,0.6647394765275161,41.73179301691871,37.207042685391926,-0.6654572032959436,1.0148962455238717,-0.3516720279042147,-6.958852406769353,13.673950797148093,1.6800003051757528,-1.7276737697221733,-0.6454971313476676,-5.328691969617367,4.037697706922032,-2.9870945504825244,1.6961002877871891,2.1940899553040936,96.29631124710365,47.458029507679385,2.341597419134853,3,-1.1650047302245952,1.2749977111816548,-0.7350044250488139,-5.080005645751939,1.1899948120117188,4,-0.004017271985462534,1.1756104459670325,103.01000213623048,1.73076330557899,101.43000030517578,-6.500204365241661,102.08999633789062,-0.004017271985462534
7728,2023-03-06,104.98999786376952,105.94000244140624,104.44000244140624,104.4499969482422,5237100.0,0.004208462928441126,-4.357239199443862,0.4695653904586066,37.717467018917844,37.18056311269858,-1.6050159349216528,0.6632497170828486,-0.5826462955760974,-7.18767079560142,13.827311666131495,1.5,-2.137729663083732,-0.24000205993654333,-4.905553360167261,4.425549240294174,-2.572777710051909,2.0927735901788225,1.3986495445581113,81.11322448930059,36.008211927981776,2.33277565011536,3,-1.6099967956542827,0.8350028991699361,-0.5749969482421733,-3.924995422363267,0.6100006103515767,0,-0.00133345454326117,1.3496502750316182,104.5500030517578,1.1756104459670325,103.01000213623048,1.73076330557899,101.43000030517578,-0.00133345454326117
7729,2023-03-07,103.33999633789062,105.68000030517578,103.12000274658205,104.98999786376952,3976300.0,-0.015715797308805235,-1.4497716644946699,-3.055553200808284,35.012900475358435,37.19551764497906,-0.2020026054975972,2.2987970466448076,1.2399128154750656,-5.320371568115036,13.972157059954906,2.559997558593736,-2.4130051460417974,-1.8060035705566406,-6.547353468654109,2.9353463275408274,-4.176678519605375,0.5646713784920934,2.714532207626803,48.31000527838968,6.399999328256932,2.370674949048736,3,0.040004730224609375,2.485004425048828,1.5550041198730469,-0.9099960327148438,3.650001525878892,1,0.006386720393828593,-4.357239199443862,104.98999786376952,1.3496502750316182,104.5500030517578,1.1756104459670325,103.01000213623048,0.006386720393828593
7730,2023-03-08,102.5,103.0199966430664,101.7300033569336,102.9000015258789,4225500.0,-0.008128472688774702,3.031280920307564,0.24242494301078957,28.75817417156253,36.60756420757428,0.31528813587071625,2.948962725264252,2.2756000516049255,-4.27629439378903,13.871629662809354,1.6099929809570312,-2.724741608939013,-2.429499816894534,-7.241981435488697,2.3829818016996285,-4.835740626191608,-0.023259007597459913,3.440002441406236,31.199951171875284,-3.2231779288750033,2.406240809297079,3,0.8800010681152344,3.325000762939453,2.395000457763672,-0.06999969482421875,4.970001220703125,2,0.023414649032964974,-1.4497716644946699,103.33999633789062,-4.357239199443862,104.98999786376952,1.3496502750316182,104.5500030517578,0.023414649032964974
7731,2023-03-09,100.3000030517578,102.75,99.95999908447266,102.73999786376952,5732300.0,-0.021463384860899493,1.2682942714390457,6.099963760514219,27.43142939362002,35.11758725492025,2.248517447200527,4.929126057391116,4.633317301065986,-1.922855486887741,13.987063701868907,2.7900009155273438,-2.75567295909471,-4.329496765136739,-9.51579172083936,0.8567981905658826,-6.922644242988042,-1.7363492872854351,5.379997253417983,5.685681879942772,-24.809470807094982,2.5931474778513097,3,2.649997711181655,5.094997406005874,4.594997406005874,2.129997253417983,8.009994506835966,3,0.043668964308583025,3.031280920307564,102.5,-1.4497716644946699,103.33999633789062,-4.357239199443862,104.98999786376952,0.043668964308583025
7732,2023-03-10,99.37999725341795,101.23999786376952,99.02999877929688,100.62000274658205,6641900.0,-0.0091725400832251,-1.2783467044203094,0.5082000531557423,26.63438491486197,33.48596418665512,3.1519618478090763,5.6115159059221185,5.67362342735386,-0.8052982994871627,14.188910135501414,2.209999084472642,-2.7758058653869,-4.9160022735595845,-10.5556898694621,0.7236853223429307,-7.735846071510849,-2.09615847560832,5.842402954101573,5.065098243583829,-24.401597381073,2.819843797951258,3,3.105003356933608,5.550003051757827,6.2025012969970845,3.56000137329103,8.53000640869142,4,0.0539344008702638,1.2682942714390457,100.3000030517578,3.031280920307564,102.5,-1.4497716644946699,103.33999633789062,0.0539344008702638
7733,2023-03-13,99.08000183105469,100.1999969482422,98.37000274658205,98.91000366210938,6408200.0,-0.003018670060920603,-1.9279907226563167,-0.13709469021103482,30.344838109509624,33.26723461182962,3.2689876221395906,5.56602732584912,6.112256240274519,-0.3478872328662703,14.223160375565303,1.8299942016601562,-2.700389051765171,-4.815497970581049,-10.749717646796896,1.1187217056347976,-7.782607808688965,-1.8483881324731328,5.523158233642576,9.712713017776005,-22.317967297238695,2.967109838107923,3,3.075000762939453,4.654998779296875,6.987499237060547,3.884998321533203,8.080001831054688,0,0.0672183680827041,-1.2783467044203094,99.37999725341795,1.2682942714390457,100.3000030517578,3.031280920307564,102.5,0.0672183680827041
7734,2023-03-14,99.45999908447266,100.37999725341795,98.47000122070312,100.11000061035156,6248800.0,0.003835256826760336,2.210091360795052,-3.8235795709541334,32.1452612568238,33.283048699123,2.767751085338972,4.714174193997707,5.840452072709468,-0.5676190517657744,13.625266520800622,1.9099960327148295,-2.66112389390058,-3.9825008392333956,-9.81263296419651,1.8476312857297188,-6.897566901714953,-1.0674347767518384,4.395182102050782,23.44081222804841,-11.140949134889159,2.915066062481555,3,2.6950035095214844,4.275001525878906,6.275001525878906,4.040000915527344,7.590003967285142,1,0.061733354576382515,-1.9279907226563167,99.08000183105469,-1.2783467044203094,99.37999725341795,1.2682942714390457,100.3000030517578,0.061733354576382515
7735,2023-03-15,99.33999633789062,99.37000274658205,97.27999877929688,98.4000015258789,6603300.0,-0.0012065428080298979,3.179976043883852,-1.446142469805275,34.8142579068124,32.73227847382059,2.8609709682411477,4.378171981977218,6.087859774987663,-0.26342890129515695,13.449539319067473,2.1800003051757812,-2.700622480837339,-3.6705032348632756,-9.363780988857954,2.022774519131403,-6.517142111860622,-0.8238643578659293,3.8569634358398446,37.65991039996429,0.40673709755053267,2.8466388769973414,3,2.2700042724609375,3.8500022888183594,6.3950042724609375,4.160003662109375,8.85000610351561,2,0.07700827267859478,2.210091360795052,99.45999908447266,-1.9279907226563167,99.08000183105469,-1.2783467044203094,99.37999725341795,0.07700827267859478
7736,2023-03-16,100.43000030517578,100.70999908447266,99.02999877929688,99.13999938964844,8188600.0,0.01097245829945126,-1.2251628191330797,1.3723489736784436,45.46863734679162,33.147483399362024,1.5270973795440455,2.7544264683038193,5.088005550120968,-1.1493812875460208,12.827842404812806,1.6800003051757812,-2.5585854228934153,-2.151999282836911,-7.200736934090756,2.8967383684169334,-4.6763681084638336,0.3723695427900111,1.9385849293339845,79.54551146817742,37.452199936610384,2.5243688256269237,3,1.1800003051757812,2.759998321533203,5.305000305175781,3.0699996948242188,8.860000610351562,3,0.07009858502573896,3.179976043883852,99.33999633789062,2.210091360795052,99.45999908447266,-1.9279907226563167,99.08000183105469,0.07009858502573896
7737,2023-03-17,98.6999969482422,99.29000091552734,97.83999633789062,99.06999969482422,10189700.0,-0.017225961880679375,2.5802352852527575,-0.28682363099778296,36.44925845618688,33.00657133683636,2.6150062264565577,3.99292135810623,6.772890986671072,0.7476251314481743,12.273920802258907,2.5900039672851562,-2.399037139385115,-3.440002441406236,-8.20074553273156,1.3207406499190881,-5.820373987068891,-1.059630895743581,2.9561861825377633,41.399359842696995,-1.9403322933736575,2.380371545662662,3,2.7800025939941264,4.490001678466783,7.342504501342759,4.800003051757798,10.639999389648423,4,0.09736576400697361,-1.2251628191330797,100.43000030517578,3.179976043883852,99.33999633789062,2.210091360795052,99.45999908447266,0.09736576400697361
7738,2023-03-20,99.8499984741211,100.22000122070312,98.93000030517578,99.0999984741211,4864000.0,0.011651484918302035,-1.3669821093596886,-2.0270119801225595,42.32877363740826,33.81944613261967,0.736691220489547,2.3946962503466835,5.591171523113388,-0.14955003458899796,12.202676584563118,1.5200042724609233,-2.4500495119800405,-1.9275009155273466,-6.174396834288487,2.3193950032337938,-4.050948874907917,0.1959470438532236,1.1935188474512444,74.92709813891724,28.0348509320292,2.1234479593805715,3,0.2999992370605469,3.3400001525878906,6.962503433227539,3.6500015258789062,11.620002746582031,0,0.08072113481381038,2.5802352852527575,98.6999969482422,-1.2251628191330797,100.43000030517578,3.179976043883852,99.33999633789062,0.08072113481381038
7739,2023-03-21,100.54000091552734,101.19000244140624,100.13999938964844,100.51000213623048,4743700.0,0.006910390104663655,-1.727265521272975,0.039998372395814386,46.958307954175666,35.84168321957669,-0.43835721781289294,1.4448343028716693,4.8039573069656285,-0.6032993593975675,12.750329228340238,1.340003967285142,-2.6546718137859955,-1.02549858093262,-5.059279993013291,3.008282831148051,-3.0423892869729485,0.9913921251077085,-3.2600021362304688,83.37593562436126,30.867317394484232,2.0168907060403343,3,-0.5250015258789062,2.6499977111816406,6.395000457763672,2.9599990844726562,12.209999084472656,1,0.06584446674258615,-1.3669821093596886,99.8499984741211,2.5802352852527575,98.6999969482422,-1.2251628191330797,100.43000030517578,0.06584446674258615
7740,2023-03-22,99.12000274658205,101.4800033569336,99.05999755859376,100.69000244140624,5917700.0,-0.014123713507207647,-1.8638951212795951,-52.335452695852936,36.55839992576229,36.855791056481394,0.5048588063149992,2.5506175282051373,6.171102995890649,1.0362355283636049,13.620470156337678,2.4200057983398295,-2.9029650937274454,-2.162997055053694,-6.040181196633583,1.714187086526195,-4.101589125843631,-0.22440498426375655,-1.761803894042984,35.164943418926704,-12.286097542354177,1.9385920707899416,3,0.2599983215331889,4.069995880126939,7.81499862670897,4.3799972534179545,15.169998168945298,2,0.0800040363744765,-1.727265521272975,100.54000091552734,-1.3669821093596886,99.8499984741211,2.5802352852527575,98.6999969482422,0.0800040363744765
7741,2023-03-23,98.41999816894531,100.12999725341795,97.5199966430664,99.33999633789062,6879200.0,-0.007062192879740081,1.0880004882812624,0.5859862087733301,27.512829468819675,36.95339600692114,1.0170986631922148,3.0037432582644072,6.768411426058492,1.9636750829419611,14.523290017050256,2.6100006103515483,-3.012553945159979,-2.608501434326172,-6.538051483640373,1.3210486149880296,-4.573276458983273,-0.6437264096690711,3.0600051879882812,22.727272727272727,-17.779088201939295,1.964775024657103,3,0.9600028991699219,4.770000457763672,8.515003204345703,5.0800018310546875,16.13999938964845,3,0.09926848663104004,-1.8638951212795951,99.12000274658205,-1.727265521272975,100.54000091552734,-1.3669821093596886,99.8499984741211,0.09926848663104004
7742,2023-03-24,98.33999633789062,98.43000030517578,97.19000244140624,98.22000122070312,4685400.0,-0.0008128615377268611,7.2665683332486575,-0.13042973479508402,24.943498261109013,36.353247134876625,1.043832360283389,2.979765539866321,6.732998634572482,2.2438954431973315,14.790931616164539,1.2399978637695455,-2.971728491749957,-2.525503158569336,-6.622139396289995,1.5711330791513234,-4.5738212774296585,-0.4771850397090134,3.1400070190429688,26.80637881269598,-8.209738160108504,2.048318118860329,3,0.9950065612792969,4.805004119873047,8.137504577636719,5.160003662109375,16.12000274658203,4,0.11134843385607951,1.0880004882812624,98.41999816894531,-1.8638951212795951,99.12000274658205,-1.727265521272975,100.54000091552734,0.11134843385607951
7743,2023-03-27,98.66000366210938,99.72000122070312,98.58000183105469,98.91999816894531,6022200.0,0.0032540912765466334,-4.428592188919164,-2.166709053916582,30.40206977371271,36.15955919230872,0.7353085579144647,2.489698385147719,6.313422813449748,2.136143413169151,15.132477630335023,1.3800048828125,-2.7219721557258936,-2.016495895385745,-6.155839042313815,2.122847251542325,-4.08616746884978,0.053175678078289934,2.648399658203118,34.26575540771035,0.8927579175437259,2.0696715734640336,3,0.6749992370605469,3.664997100830078,7.907497406005859,4.839996337890625,5.299995422363281,0,0.10825047921504316,7.2665683332486575,98.33999633789062,1.0880004882812624,98.41999816894531,-1.8638951212795951,99.12000274658205,0.10825047921504316
7744,2023-03-28,98.72000122070312,98.91000366210938,98.08000183105469,98.13999938964844,4709800.0,0.0006081244310431888,-1.3714441416893732,-2.230823405129409,33.0645503108494,35.96514723720172,0.6250322649933224,2.281244848876625,6.108012559582505,2.282761609352775,15.453872303674016,0.8300018310546875,-2.36484385430596,-1.7879985809326229,-5.959312579568731,2.3833154177034857,-3.8736555802506842,0.2976584183854385,2.4236660644531156,35.66429959861234,1.9331298706865496,2.0856569993180565,3,0.6150016784667969,2.8499984741210938,8.162498474121094,4.779998779296875,6.0,1,0.12915315885679024,-4.428592188919164,98.66000366210938,7.2665683332486575,98.33999633789062,1.0880004882812624,98.41999816894531,0.12915315885679024
7745,2023-03-29,100.62000274658205,100.69000244140624,98.73999786376952,99.33000183105469,4946600.0,0.01924636854117523,1.727278547534373,2.224132487964035,51.47329190801203,36.63233107733732,-1.200557397468529,0.33460426626048445,4.097152737737034,0.6427590195645507,15.108202230191544,1.9700012207031108,-2.0494374033378335,0.15250282287598793,-3.996789879975168,4.301795525727144,-1.922143528549583,2.227149174301559,0.365517944824191,98.00000871930885,58.212940227054276,2.0746463514255744,3,-1.2849998474121236,0.9449996948241903,6.2999973297119,2.8799972534179545,6.589996337890611,2,0.12055254345369204,-1.3714441416893732,98.72000122070312,-4.428592188919164,98.66000366210938,7.2665683332486575,98.33999633789062,0.12055254345369204
7746,2023-03-30,101.31999969482422,101.6999969482422,100.6500015258789,101.44000244140624,4082600.0,0.006956836902550778,2.281277940036854,-0.0930253189261958,59.11654027511683,39.15091794610731,-1.9679862142907325,-0.5254344514608817,3.3485622232345094,0.2078743255607094,15.032389206617728,1.0799942016601562,-1.7529620964407115,0.9369998931884709,-3.060331456932957,4.934331243309899,-1.061665781872236,2.9356655682491777,-4.129997253417983,91.57433001654421,45.43732039661528,1.998665675060712,3,-1.875,0.24500274658201704,5.520000457763672,2.1800003051757812,5.849998474121094,3,0.12801027694205258,1.727278547534373,100.62000274658205,-1.3714441416893732,98.72000122070312,-4.428592188919164,98.66000366210938,0.12801027694205258
7747,2023-03-31,104.12999725341795,104.27999877929688,101.83999633789062,101.83999633789062,6900100.0,0.027733888344428026,-1.1310056470823409,-19.08290418971541,69.2014789983053,42.136774097318096,-4.388203079885798,-3.5505496674523016,0.5454776141945388,-2.432623640807961,15.866448550236159,2.9599990844726562,-1.4295728884783188,3.7679977416992045,-0.1405860294452168,7.676581512843626,1.8137058561269868,5.722289627271422,-6.849794921875002,97.58061935947487,44.901426855014236,1.9542918855722125,3,-3.394996643066392,-2.5649948120117188,2.167501449584975,-0.6299972534179545,2.5800018310547017,4,0.10016326303930123,2.281277940036854,101.31999969482422,1.727278547534373,100.62000274658205,-1.3714441416893732,98.72000122070312,0.10016326303930123
7748,2023-04-03,104.8499984741211,104.94000244140624,103.66999816894531,104.05999755859376,3855400.0,0.006914445785981327,1.6185416191472934,0.34497842781229293,69.97772831026991,44.69448747021746,-4.832562818841694,-4.512958809249525,-0.18424718892421765,-2.9547039658026932,16.752227249368598,1.2700042724609233,-1.3378627786564579,4.494998931884766,0.6209648681066113,8.36903299566292,2.5579818999956814,6.43201596377385,-7.28980428466798,98.68798893181834,40.56254154499679,1.9370170318890798,4,-3.784996032714858,-3.284996032714858,0.5425014495849609,-1.3499984741210938,2.1200027465820312,0,0.09165475202866591,-1.1310056470823409,104.12999725341795,2.281277940036854,101.31999969482422,1.727278547534373,100.62000274658205,0.09165475202866591
7749,2023-04-04,104.0,105.01000213623048,103.3499984741211,104.8499984741211,3854400.0,-0.008106804830625647,1.8375990349189342,-1.075946188687282,66.38536660217639,48.00859487870791,-3.8444323553943036,-3.806121081751428,0.6082318583863469,-1.9464424543992607,17.68452128170701,1.6600036621093892,-0.9554646470081991,3.6120002746582003,-0.3785861980052232,7.602586747321624,1.6167070383264814,5.607293510989919,-5.9970173154297015,83.8915239553089,22.219892441186076,1.9952932363317126,4,-2.8999977111816406,-2.434997558593764,1.3924999237060547,-0.5,1.6299972534179545,1,-0.0003846241877629719,1.6185416191472934,104.8499984741211,-1.1310056470823409,104.12999725341795,2.281277940036854,101.31999969482422,-0.0003846241877629719
7750,2023-04-05,104.9000015258789,105.6999969482422,103.93000030517578,103.9800033569336,5170900.0,0.008653860825758697,-2.4705671159513796,-1.0823527299817792,65.9301380902715,52.27718472553589,-4.289394000988892,-4.761211276494578,-0.35387923982906955,-2.6634575099919857,18.199103354284286,1.7699966430664205,-0.7011497322633033,4.392001724243158,0.008964526813329599,8.775038921672987,2.200483125528251,6.583520322958066,-6.336457285175797,84.15849212811932,23.72548069834839,2.1915185987149113,4,-3.4550018310546875,-3.3349990844726705,0.49249839782714844,-1.4000015258789062,1.2200012207031392,2,-0.0017159228079837163,1.8375990349189342,104.0,1.6185416191472934,104.8499984741211,-1.1310056470823409,104.12999725341795,-0.0017159228079837163
7751,2023-04-06,104.68000030517578,105.16000366210938,104.0199966430664,104.9000015258789,3155700.0,-0.002097247068665209,2.0810771800317545,-0.23913223757318428,73.8817798409894,57.71477156774482,-3.4509306325146127,-4.423017367787736,-0.21078561077449365,-2.333819377130453,18.107159987915967,1.1400070190429688,-0.5674218963663265,3.953000640869135,-0.807703162878596,8.713704444616866,1.5726487389952695,6.333352542743,-5.402810793718757,73.57522067921339,10.291145892008473,2.380351901873869,4,-2.7900009155273438,-3.1149978637695455,0.7124996185302734,-1.1800003051757812,1.9599990844726562,3,0.024168883950335562,-2.4705671159513796,104.9000015258789,1.8375990349189342,104.0,1.6185416191472934,104.8499984741211,0.024168883950335562
7752,2023-04-10,104.73999786376952,104.81999969482422,103.06999969482422,103.5500030517578,3761600.0,0.0005731520674323587,1.592595522953146,-5.409037314468026,71.39105859611225,62.26910365912255,-2.802309230784914,-4.2803223560912045,-0.4059627122845484,-2.300601213707722,17.544114366831217,1.75,-0.11269706277683156,3.744998168945301,-1.2918907431373725,8.781887081027975,1.2265537129039643,6.263442624986638,-4.820527608633981,63.4980955502879,1.6171055682802091,2.518444456041339,4,-2.8499984741210795,-3.1749954223632812,0.24250221252442827,-1.239997863769517,0.540000915527358,0,0.02320030890526059,2.0810771800317545,104.68000030517578,-2.4705671159513796,104.9000015258789,1.8375990349189342,104.0,0.02320030890526059
7753,2023-04-11,105.73999786376952,106.4000015258789,104.91999816894531,105.05999755859376,4010600.0,0.009547451025353704,-2.0833432674502697,0.5714313191216303,72.14648430645974,66.61154076974591,-3.008804788430453,-5.012798194475039,-1.5406909595688063,-3.2012628966220404,16.949112354538283,1.6600036621093892,0.6069405664393344,4.41199836730955,-0.961204157744163,9.785200892363264,1.7253971047826866,7.098599629836414,-5.242474939323316,80.18008110523017,20.149822923141258,2.6866012625268585,4,-3.1699981689452983,-3.944995880126939,-1.134998321533189,-2.239997863769517,-0.04999542236328125,1,0.009173456027045113,1.592595522953146,104.73999786376952,2.0810771800317545,104.68000030517578,-2.4705671159513796,104.9000015258789,0.009173456027045113
7754,2023-04-12,105.5999984741211,106.58000183105469,105.3499984741211,106.23999786376952,4606000.0,-0.0013239965242745066,-1.1579017815315014,-0.9411751506243944,80.97510309887424,69.88951979095283,-2.000634036548206,-4.62641906766595,-1.5198370732755535,-2.968277366743564,16.439592049444972,1.2300033569335938,1.4248317859676973,3.964999008178708,-1.6547831684038812,9.584781184761297,1.1551079198874135,6.774890096470003,-4.394178117502975,72.07969343329066,8.53631931753435,2.8098910882912955,4,-1.9849967956542969,-3.714996337890625,-0.99749755859375,-2.0999984741210938,1.4899978637695312,2,0.012973511045246466,-2.0833432674502697,105.73999786376952,1.592595522953146,104.73999786376952,2.0810771800317545,104.68000030517578,0.012973511045246466
7755,2023-04-13,106.98999786376952,107.2300033569336,106.25,106.37999725341795,4367600.0,0.013162873198232727,-1.2528939245124913,-0.9531268626469468,88.43048664582447,73.14662494325368,-2.6731343772331826,-5.706488571497545,-3.039142566851851,-4.244128756721565,15.599361692630431,1.6300048828125,2.198678248965521,4.972498321533195,-1.0186726025725363,10.963669245638926,1.9769128594803362,7.968083783586053,-5.0317921007302715,94.23064226240658,24.469923080828607,2.9955854620528637,4,-2.4549980163574077,-4.779994964599595,-2.3874969482421733,-3.489997863769517,-1.479995727539034,3,-0.012711474320087901,-1.1579017815315014,105.5999984741211,-2.0833432674502697,105.73999786376952,1.592595522953146,104.73999786376952,-0.012711474320087901
7756,2023-04-14,107.47000122070312,108.16999816894531,106.8499984741211,106.91000366210938,3963300.0,0.004486432063909307,-2.8823067429597216,0.9180278660229632,89.52382021848476,75.40466285660696,-2.4462692172436533,-5.936392204144582,-3.6729425422623763,-4.604437374334793,15.534766783177531,1.3199996948242188,2.9962046433116,5.100501632690424,-1.3104865172756064,11.511489782656454,1.8950075577074017,8.305995707673446,-4.668307842640786,86.27456553577065,10.622690826377308,3.205494074983015,4,-1.8500022888183594,-4.790000915527344,-2.8675003051757812,-3.970001220703125,-4.569999694824219,4,-0.012561630769396648,-1.2528939245124913,106.98999786376952,-1.1579017815315014,105.5999984741211,-2.0833432674502697,105.73999786376952,-0.012561630769396648
7757,2023-04-17,108.30999755859376,108.6500015258789,107.55999755859376,107.95999908447266,4780700.0,0.007816100570852358,1.1164993889114943,0.6250000000000254,89.97514598258712,77.6265981535311,-2.9401677498842673,-6.344819126922388,-4.633065885237443,-5.334287008073559,15.129636324003148,1.1800003051757812,3.482863765441266,5.459997940063488,-1.2275445077533647,12.14754038788034,2.1162267161550545,8.803769163971921,-4.542009318172489,90.88462034080696,9.584686035021235,3.343771223908429,4,-2.4499969482422017,-5.389995574951186,-4.137496948242202,-4.809997558593764,-7.970001220703139,0,-0.015418689009219944,-2.8823067429597216,107.47000122070312,-1.2528939245124913,106.98999786376952,-1.1579017815315014,105.5999984741211,-0.015418689009219944
7758,2023-04-18,107.91000366210938,109.2300033569336,107.7300033569336,108.87000274658205,5300500.0,-0.003693046860868021,-1.272727798167789,-2.742866485013553,87.02663589495157,79.920072519395,-2.302608639020633,-5.596989917683089,-4.203969848339852,-4.83126201021912,15.244451683923273,1.5,3.8584860521462474,4.657003784179693,-2.2375518685683033,11.55155943692769,1.209725957805702,8.104281610553684,-3.165612764596574,65.97943212207016,-20.221768727006875,3.447277826373995,4,-1.7600021362304688,-4.700000762939453,-4.202503204345703,-4.055004119873047,-8.300003051757812,1,-0.02437220640866289,1.1164993889114943,108.30999755859376,-2.8823067429597216,107.47000122070312,-1.2528939245124913,106.98999786376952,-0.02437220640866289
7759,2023-04-19,107.16000366210938,107.86000061035156,107.08000183105469,107.69000244140624,4617800.0,-0.0069502360721663825,-1.2608580274214949,0.5520825882745402,79.04089048553764,81.3768227855357,-1.1814668897634277,-4.559367973921383,-3.4561938469497306,-3.983302526275594,15.702533509026436,0.8300018310546875,3.8433549619012553,3.5760036468505803,-3.4052322143833464,10.557239508084507,0.0853857162336169,7.066621577467544,-1.5184902727124125,30.53700124169536,-51.93395148626958,3.490617930616967,4,-1.0100021362304688,-3.950000762939453,-4.215002059936523,-2.640003204345703,-8.72000122070314,2,-0.01371781607378686,-1.272727798167789,107.91000366210938,1.1164993889114943,108.30999755859376,-2.8823067429597216,107.47000122070312,-0.01371781607378686
7760,2023-04-20,107.0500030517578,107.58000183105469,106.19000244140624,106.19000244140624,4297200.0,-0.0010265080869017451,-2.232554425932859,-1.622646398341726,76.85102360538181,81.70673875935708,-0.8207239869758922,-4.031508000348921,-3.40809211038372,-3.7923917097687223,15.620214462955289,1.3899993896484517,3.759960162393938,3.069503021240223,-3.742954876736704,9.88196091921715,-0.3367259277482333,6.475731970228679,2.1800003051757955,28.289485241894262,-50.83933888869077,3.406228948988463,4,-0.900001525878892,-3.8400001525878764,-4.105001449584947,-2.515003204345689,-8.520004272460923,3,0.0003735944417815329,-1.2608580274214949,107.16000366210938,-1.272727798167789,107.91000366210938,1.1164993889114943,108.30999755859376,0.0003735944417815329
7761,2023-04-21,108.19000244140624,108.77999877929688,106.66000366210938,107.3000030517578,4522800.0,0.010649223326946178,1.0483123124893754,1.0348822767516546,72.5556034983346,81.83613263738178,-1.5762264560030133,-4.639925504674963,-4.580933643167484,-4.844669136599052,15.181797394890745,2.1199951171875,3.8267073199755828,3.721002197265605,-2.80785839206996,10.24986278660117,0.45657190259782965,6.985432491933381,0.9792008972168134,65.78945387103786,-10.550722922332184,3.264430294667781,4,-1.1150016784667827,-4.979999542236314,-5.790002822875962,-4.1350021362304545,-10.440002441406236,4,-0.024771238050643296,-2.232554425932859,107.0500030517578,-1.2608580274214949,107.16000366210938,-1.272727798167789,107.91000366210938,-0.024771238050643296
7762,2023-04-24,109.29000091552734,109.29000091552734,108.04000091552734,108.19000244140624,5940700.0,0.010167283938429028,1.2727304253740142,1.2359541893119985,73.66741659305669,82.00512511367032,-2.193614723389828,-5.141102347239098,-5.693609835620435,-5.835288303350893,14.679525278990937,1.25,3.8848218117915394,4.273500442504883,-1.9191238019079293,10.466124686917695,1.1771883202984839,7.369812564711282,-3.099998474121108,100.0,25.392534080770304,3.096312122206405,4,-1.970001220703125,-6.049999237060547,-6.89000129699707,-5.2350006103515625,-11.650001525878906,0,-0.058468289286477404,1.0483123124893754,108.19000244140624,-2.232554425932859,107.0500030517578,-1.2608580274214949,107.16000366210938,-0.058468289286477404
7763,2023-04-25,109.33999633789062,111.11000061035156,108.83000183105469,108.91000366210938,8747100.0,0.0004574565096941985,-6.728857394093001,0.39090297477440733,81.11890847913374,82.02110348925471,-1.8765913042725515,-4.585031916537446,-5.789490633730182,-5.774503257071288,15.018269116415539,2.279998779296875,3.8871442241205045,3.7894962310790987,-1.9181215596315582,9.497114021789756,0.9356873357237703,6.643305126434427,-3.0879939270019605,64.02429001634438,-9.02013697114596,2.853808895355331,4,-0.6899948120117188,-5.189994812011719,-7.004997253417969,-5.284996032714844,-11.819999694824219,1,-0.08231205689990628,1.2727304253740142,109.29000091552734,1.0483123124893754,108.19000244140624,-2.232554425932859,107.0500030517578,-0.08231205689990628
7764,2023-04-26,111.47000122070312,112.33000183105469,109.01000213623048,109.01000213623048,8081600.0,0.01948056479012683,-1.6991877483043396,5.721025550035453,83.48627135318834,81.47174623451735,-3.4490784609724017,-6.019484917817223,-7.987676343511794,-7.83674073083624,15.327904256582809,3.3199996948242045,4.030362581561889,5.282001113891596,-0.049078216288819476,10.613080444072011,2.616461448801388,7.9475407789818036,-5.023678881835949,85.99347400911057,13.761915341163984,2.6655396650902063,4,-2.2099990844726562,-6.709999084472656,-9.800003051757812,-7.415000915527344,-11.970001220703125,2,-0.10639634413271026,-6.728857394093001,109.33999633789062,1.2727304253740142,109.29000091552734,1.0483123124893754,108.19000244140624,-0.10639634413271026
7765,2023-04-27,112.75,112.87999725341795,111.18000030517578,111.38999938964844,7618500.0,0.011482899123348655,1.0987679903549286,0.5528459823159285,87.12055650425924,81.20471693293675,-4.275735885308421,-6.686985558981988,-9.304979732131628,-9.059522639094624,16.558806273109834,1.6999969482421733,4.141707475914075,5.955500030517584,0.5324044153486653,11.378595645686502,3.2439522229331317,8.667047838102036,-5.950656891601568,97.91000984953419,24.780644012808494,2.711547807584457,4,-3.215000152587905,-7.715000152587905,-11.147500991821289,-8.694999694824219,-12.819999694824219,3,-0.12691793843542143,-1.6991877483043396,111.47000122070312,-6.728857394093001,109.33999633789062,1.2727304253740142,109.29000091552734,-0.12691793843542143
7766,2023-04-28,114.29000091552734,114.30999755859376,112.29000091552734,112.41999816894531,5973400.0,0.013658544705342335,1.1151841244352672,1.3750014024616006,88.6640086289442,81.0590350047542,-5.304397079635237,-7.594878838341245,-10.898042023327775,-10.559595591138219,18.432145463108686,2.0199966430664205,4.255095933326473,6.847000885009763,1.088735917245046,12.60526585277448,3.9678684011274044,9.726133368892121,-7.004205475527357,99.68107410251115,24.28692000998454,2.879132483882356,4,-4.040000915527344,-8.540000915527344,-13.005001068115234,-10.235000610351562,-16.06999969482422,4,-0.1378948465306148,1.0987679903549286,112.75,-1.6991877483043396,111.47000122070312,-6.728857394093001,109.33999633789062,-0.1378948465306148
7767,2023-05-01,114.55999755859376,115.4800033569336,114.25,114.25,6495900.0,0.0023623820185807443,-6.935568025201811,0.16577385202261016,87.95184678163291,81.16183621438546,-5.134550164174485,-7.424057006404311,-11.171989332812288,-10.763738173758085,20.009942244211064,1.2300033569335938,4.171712634908488,6.595497512817403,0.2421296627718732,12.948865362862932,3.418813587794631,9.772181437840175,-6.571781906734401,86.16532951519532,10.906608920037101,3.176683925022765,5,-3.7249946594238423,-8.224994659423842,-13.274997711181655,-10.504997253417983,-16.63999938964845,0,-0.14673531701147247,1.1151841244352672,114.29000091552734,1.0987679903549286,112.75,-1.6991877483043396,111.47000122070312,-0.14673531701147247
7768,2023-05-02,114.45999908447266,114.55999755859376,112.8499984741211,114.48999786376952,9626400.0,-0.0008728917270617309,19.11785297549272,-0.0967710179168625,88.25566012127956,82.18569950724567,-4.47871002689476,-6.922085883973608,-11.063000206309255,-10.574326833897771,21.143858769213836,1.7099990844726705,4.036726462150085,6.014999008178705,-0.7845191878450919,12.814517204202502,2.6152399101668067,9.414758106190604,-5.572768908004392,84.23486738770521,8.21983726379446,3.3997590980119012,5,-3.6249961853027344,-7.679996490478516,-13.21999740600586,-10.449996948242188,-15.30999755859375,1,-0.14695089838687558,-6.935568025201811,114.55999755859376,1.1151841244352672,114.29000091552734,1.0987679903549286,112.75,-0.14695089838687558
7769,2023-05-03,103.95999908447266,109.72000122070312,103.8000030517578,109.08000183105469,24388600.0,-0.09173510470020962,-1.1764719906988554,170.67370295023343,42.677620453427544,78.38865471258408,6.168295709189252,3.767948366107902,-0.6010431364158251,-0.0417101322391602,21.699466393672957,10.659996032714858,3.5517610764405134,-4.483000946044925,-11.288045588467838,2.322043696377989,-7.885523267256389,-1.0804786248334608,11.520004272460938,1.3698290114252687,-69.35271458443935,3.402522321211457,5,5.680004119873047,2.8200035095214844,-3.1299972534179688,0.0500030517578125,-6.0,2,-0.061946926684497416,19.11785297549272,114.45999908447266,-6.935568025201811,114.55999755859376,1.1151841244352672,114.29000091552734,-0.061946926684497416
7770,2023-05-04,104.72000122070312,105.66999816894531,103.8000030517578,104.2699966430664,8858100.0,0.007310524652976769,-1.6906564062593994,-0.08789147192101197,43.443009439790345,75.1539220394125,5.635676827703406,3.155556662607381,-1.3907188262580519,-0.7942035504139255,22.03474530393982,1.8699951171875142,3.123189996231659,-3.713998794555664,-10.539219307808679,3.111221718697351,-7.126609051182172,-0.30138853792915654,10.526402130126954,7.876696446126333,-58.363787933326236,3.4126102566265097,5,4.920001983642578,2.3899993896484375,-4.267499923706055,-0.7099990844726562,-6.260002136230469,3,-0.04984722268768582,-1.1764719906988554,103.95999908447266,19.11785297549272,114.45999908447266,-6.935568025201811,114.55999755859376,-0.04984722268768582
7771,2023-05-05,107.20999908447266,107.4800033569336,105.37999725341795,105.5500030517578,7812000.0,0.023777672218717072,-1.0999980926586275,3.688842547852803,47.56852545848063,72.25404524668184,3.343668870990385,0.9115541855357492,-3.8414484518112886,-3.2310013587528204,22.176679297604394,2.7600021362304688,2.968971165719026,-1.3505008697509737,-7.9735528975370755,5.272551158035128,-4.6620268836440175,1.96102514414207,7.807476260375978,29.195170750156365,-32.52646564745298,3.311526013893049,5,2.430004119873047,0.8550033569335938,-6.75999641418457,-3.1999969482421875,-7.949996948242173,4,-0.06790410261603341,-1.6906564062593994,104.72000122070312,-1.1764719906988554,103.95999908447266,19.11785297549272,114.45999908447266,-0.06790410261603341
7772,2023-05-08,107.16999816894531,108.12000274658205,106.93000030517578,107.47000122070312,6090700.0,-0.000373108067054706,-2.0512930865840184,-0.18072516189521812,48.33781294749015,68.61170129872144,3.4099110004873836,1.2047047133985984,-3.7002599388365525,-3.1520229356882794,22.781864069555724,1.1900024414062642,2.8798620415342526,-1.5120018005371065,-7.9258010718559575,4.901797470781744,-4.718901436196532,1.694897835122319,7.623127730041503,31.319673212161142,-28.629755211266094,3.2068996356594246,5,2.4700050354003906,1.4900016784667969,-6.664997100830078,-3.1599960327148438,-6.5099945068359375,0,-0.08351214986617062,-1.0999980926586275,107.20999908447266,-1.6906564062593994,104.72000122070312,-1.1764719906988554,103.95999908447266,-0.08351214986617062
7773,2023-05-09,106.70999908447266,107.18000030517578,106.4000015258789,106.98999786376952,3682400.0,-0.0042922374949331266,1.3636195496370278,0.9333197701032028,48.975865478143014,64.77721175704973,3.863947573140294,1.8351910778386298,-3.1694121990283293,-2.6459049492863755,22.808068778839445,0.779998779296875,2.8036633073259054,-2.020500946044919,-8.354806311072153,4.313804418982315,-5.187653628558536,1.146651736468698,7.863264357569577,49.155353594193535,-13.914968007891822,3.167152682513616,5,2.930004119873047,2.56500244140625,-5.55999755859375,-2.6999969482421875,-5.330001831054702,1,-0.0823727953419725,-2.0512930865840184,107.16999816894531,-1.0999980926586275,107.20999908447266,-1.6906564062593994,104.72000122070312,-0.0823727953419725
7774,2023-05-10,106.97000122070312,108.11000061035156,105.68000030517578,107.16000366210938,4565000.0,0.002436530207676757,1.3253632182229684,0.6785831062670644,49.819163994768445,60.63261258932853,3.239120143765902,1.774044840511877,-3.3428002174390485,-2.859085476782724,22.82628867043144,2.4300003051757812,2.6245962642227596,-1.8289989471435604,-8.049368488733023,4.3913705944459025,-4.939183717938292,1.281185823651171,7.387797013533415,73.37959242782523,5.665604134664079,3.110184770794734,5,2.670001983642578,2.3050003051757812,-5.654998779296889,-2.9599990844726562,-5.0999984741210795,2,-0.07310460508166028,1.3636195496370278,106.70999908447266,-2.0512930865840184,107.16999816894531,-1.0999980926586275,107.20999908447266,-0.07310460508166028
7775,2023-05-11,105.62999725341795,106.76000213623048,105.12000274658205,106.44000244140624,4791700.0,-0.012526913639277604,1.2620609823471265,4.2631304208159335,44.26522127466267,55.69941399440836,3.8699011098676976,3.1694354706768735,-1.9086904000007507,-1.4444488159617634,22.53727092495193,1.8499984741210795,2.3411664915471846,-3.10100288391115,-9.433364992679415,3.2313592248571155,-6.267183938295275,0.0651781704729757,8.516645077169017,16.999816894530305,-48.85260566944502,3.1661810543841327,5,4.010005950927749,3.6450042724609517,-4.29749488830565,-1.6199951171874858,-4.360000610351548,3,-0.07261193191687898,1.3253632182229684,106.97000122070312,1.3636195496370278,106.70999908447266,-2.0512930865840184,107.16999816894531,-0.07261193191687898
7776,2023-05-12,106.12000274658205,106.22000122070312,104.83000183105469,105.76000213623048,5167600.0,0.00463888578912397,3.9643051771119686,-0.4444423513454963,42.69922342557254,50.67134473262387,2.345791093854558,2.7121596257475744,-2.3478918519642207,-1.8376927425348129,21.90539690294478,1.3899993896484375,1.804709842126698,-2.543497467041007,-8.960668695392712,3.873673761310698,-5.752083081216867,0.6650881471348526,7.819706798428342,39.20974336022585,-21.401090283731186,3.2085856141758526,5,3.059997558593736,3.154998779296861,-4.615001678466811,-2.1100006103515767,-4.25,4,-0.07218246762018776,1.2620609823471265,105.62999725341795,1.3253632182229684,106.97000122070312,1.3636195496370278,106.70999908447266,-0.07218246762018776
7777,2023-05-15,106.63999938964844,106.76000213623048,105.61000061035156,106.11000061035156,4217000.0,0.004900081319335836,1.9870003765134119,1.4722163353537066,43.91344458440455,45.744431895193316,0.6528510508948671,2.1719953533126954,-2.859641006138844,-2.248459152031529,21.09779026851939,1.1500015258789205,1.0409406223400453,-1.9400009155273494,-8.41969483275794,4.539693001703242,-5.179847874142652,1.2998460430879533,7.0969160254968955,55.182872933317206,-4.789794334923229,3.239846958615297,5,0.12000274658203125,2.6350021362304688,-4.912498474121094,-2.6299972534179688,-5.790000915527344,0,-0.06920477584074647,3.9643051771119686,106.12000274658205,1.2620609823471265,105.62999725341795,1.3253632182229684,106.97000122070312,-0.06920477584074647
7778,2023-05-16,105.27999877929688,106.55999755859376,105.1999969482422,106.41000366210938,3676600.0,-0.012753194093543696,-1.1085141113293266,-2.132089595209305,35.54413502422453,44.95182240305966,0.6411505469681202,3.5045396489138625,-1.5212107054888406,-0.7812375250635597,20.00692554466412,1.4400024414062358,-0.038221104207934786,-3.168501281738287,-9.810169212305254,3.4731666488286805,-6.489335247021771,0.1523326835451968,8.258178388580703,13.719424259622809,-41.18707889438252,3.3208339652834833,5,0.6800041198730469,4.360004425048828,-3.5524978637695312,-1.2699966430664062,-6.94000244140625,1,-0.04388293285292111,1.9870003765134119,106.63999938964844,3.9643051771119686,106.12000274658205,1.2620609823471265,105.62999725341795,-0.04388293285292111
7779,2023-05-17,105.69000244140624,106.54000091552734,104.9499969482422,105.95999908447266,4757300.0,0.003894411729324476,1.2237812978504121,0.23893404990819017,32.814034514267036,43.77082518911262,0.5613913409701752,3.139736455682808,-1.8952725129787353,-1.0912454507327851,19.273780021594263,1.590003967285142,-1.177213094088458,-2.684997558593764,-9.418603259501126,4.048608142313597,-6.051800409047445,0.6818052918599165,7.653411244148941,44.55961007079812,-4.704525733149957,3.3668028504536824,5,0.7849998474121236,3.9500007629394673,-3.5075016021728374,-1.680000305175767,-7.459999084472642,2,-0.04077968671045984,-1.1085141113293266,105.27999877929688,1.9870003765134119,106.63999938964844,3.9643051771119686,106.12000274658205,-0.04077968671045984
7780,2023-05-18,107.08999633789062,107.13999938964844,105.1999969482422,105.41999816894531,5377500.0,0.013246228253807946,1.1920878628263876,-6.185255305320537,32.35293127673799,42.08020361336344,-0.5219535305041916,1.8370804501687132,-3.215235724603332,-2.367557496109157,19.007908885105984,1.9400024414062358,-2.3777078613514817,-1.2870033264160128,-8.018975818592892,5.444969165760867,-4.6529895725044526,2.078982919672427,6.0625491349886005,97.83536343699633,52.67875997733631,3.3659862460884393,5,-0.6149940490722656,2.550006866455078,-4.339994430541992,-3.0799942016601562,-8.3699951171875,3,-0.048743988886118195,1.2237812978504121,105.69000244140624,-1.1085141113293266,105.27999877929688,1.9870003765134119,106.63999938964844,-0.048743988886118195
7781,2023-05-19,105.51000213623048,107.1500015258789,105.31999969482422,107.0,4984700.0,-0.014753891639653682,1.04469373750634,-0.8922152679427938,29.157080138165526,39.949011078994026,0.8845571761678741,3.379257478307906,-1.5009971213601432,-0.6799565481028083,18.27090671334178,1.8300018310546875,-2.133152897226111,-2.732997512817363,-9.586240948571486,4.1202459229367605,-6.159619230694432,0.6936242050597059,7.455492488226312,25.45472830742251,-13.914966137404779,3.426621717877065,5,0.959999084472642,4.13000106811522,-2.1375007629394673,-1.5000000000000142,-6.9000015258789205,4,-0.04018581563186341,1.1920878628263876,107.08999633789062,1.2237812978504121,105.69000244140624,-1.1085141113293266,105.27999877929688,-0.04018581563186341
7782,2023-05-22,102.9000015258789,105.6999969482422,102.7699966430664,105.5199966430664,7504300.0,-0.024736997038267927,-1.0347189844445486,1.75838850571183,26.13543151122488,37.411185082669796,3.157171779801317,5.782459457044993,1.2453463585372333,2.0087167741297094,17.570473049791865,2.9300003051757955,-2.0100923421298518,-5.023498153686518,-12.256504433138318,2.209508125765282,-8.64000129341241,-1.4069950139606249,9.882183267123906,2.968144700537889,-29.45713092076264,3.616503139725897,5,2.539997100830078,6.224998474121094,1.2499980926513672,1.1100006103515625,-4.220001220703125,0,-0.010009706161547727,1.04469373750634,105.51000213623048,1.1920878628263876,107.08999633789062,1.2237812978504121,105.69000244140624,-0.010009706161547727
7783,2023-05-23,100.33999633789062,102.13999938964844,100.08000183105469,102.12000274658205,6766300.0,-0.024878572886555816,1.263733960452901,0.6793930252061742,38.882059823239956,36.195951285833296,5.273089812623539,8.046167108338977,3.924429255492214,4.642887334497317,16.523174593560803,2.8199996948242188,-2.2487578179770935,-7.13350334167481,-15.080112872040132,0.8131061886905115,-11.106808106857471,-3.1601985764921494,12.041700929114725,3.6774330701353977,-31.32632973220853,3.9733047651826596,5,3.275005340576172,7.440006256103516,4.050004959106445,3.6700057983398438,-1.2799987792968608,1,0.0050827402316526715,-1.0347189844445486,102.9000015258789,1.04469373750634,105.51000213623048,1.1920878628263876,107.08999633789062,0.0050827402316526715
7784,2023-05-24,99.61000061035156,100.80999755859376,99.11000061035156,100.8000030517578,6134800.0,-0.0072752217877388725,1.8099321546570737,0.6685382904217021,34.2769211989183,35.086140166306144,5.419159795383607,8.265880035410106,4.755224880795765,5.424874951612338,15.151412904061361,1.6999969482422017,-2.5581383985051787,-7.270499038696286,-15.71580887630526,1.174810798912688,-11.49315395750078,-3.047844119891792,12.033594930496747,6.218904764480428,-30.885429456807522,4.222654918804491,5,3.520000457763672,7.685001373291016,5.070001602172852,4.400001525878906,-0.45999908447265625,2,-0.012749766737065515,1.263733960452901,100.33999633789062,-1.0347189844445486,102.9000015258789,1.04469373750634,105.51000213623048,-0.012749766737065515
7785,2023-05-25,98.44000244140624,98.9000015258789,97.7300033569336,98.6999969482422,8177000.0,-0.011745790199540918,2.5454293244555415,0.2184823306149929,20.629616665091092,32.633961637363754,6.1038903192670375,8.757860829236762,6.018374381168741,6.64969062968926,13.67939174739875,1.8799972534179688,-2.9181380674313857,-7.724997329711925,-16.49501364055071,1.0450189811268586,-12.11000548513131,-3.3399891742925405,12.20090550500234,7.537146735476864,-29.30492565194601,4.38500815541939,5,4.000000000000014,8.165000915527358,6.239999771118178,4.770000457763686,0.01999664306642046,3,-0.0021332698015488205,1.8099321546570737,99.61000061035156,1.263733960452901,100.33999633789062,-1.0347189844445486,102.9000015258789,-0.0021332698015488205
7786,2023-05-26,98.52999877929688,99.61000061035156,98.33000183105469,98.62999725341795,7276500.0,0.0009142252708111975,-4.120073243305104,0.38461764188029535,21.161542543818214,30.105972521743055,5.3909440133118665,7.827970620395888,5.989356256783054,6.58956511304207,11.623390171316169,1.279998779296875,-3.3630499947644665,-6.847000885009763,-15.371841949995925,1.6778401799763998,-11.109421417502844,-2.5845803525166815,10.819818708164206,10.03759178973102,-26.366905279551084,4.262420532493079,5,3.910003662109375,8.075004577636719,6.150003433227539,4.680004119873047,-2.3300018310546733,4,0.0019283714986320089,2.5454293244555415,98.44000244140624,1.8099321546570737,99.61000061035156,1.263733960452901,100.33999633789062,0.0019283714986320089
7787,2023-05-30,97.75,98.95999908447266,97.30999755859376,98.88999938964844,6505400.0,-0.00791635835745863,1.5781298428819843,11.400167849242484,20.718948479630868,28.45872957234376,5.338702104081236,7.677673389464644,6.878298546010754,7.33724160720206,9.265482745792182,1.650001525878892,-3.6151014419112215,-6.78649978637695,-14.7984805491229,1.225480976368999,-10.792490167749918,-2.7805094050039827,10.437836074408338,9.109777942054267,-24.620931975322748,4.005990381372972,5,4.479999542236328,8.645000457763672,7.3925018310546875,5.460002899169922,-1.6999969482422017,1,0.008797960208200228,-4.120073243305104,98.52999877929688,2.5454293244555415,98.44000244140624,1.8099321546570737,99.61000061035156,0.008797960208200228
7788,2023-05-31,97.63999938964844,98.08000183105469,96.9800033569336,98.02999877929688,10377100.0,-0.0011253259371003521,3.4897393578924425,0.34210491092342493,19.207902343710785,26.94693710894862,4.750573268033904,6.812217879889076,7.061136970308823,7.41443113698179,7.669552563770679,1.0999984741210938,-3.9086236987793086,-6.05550041198731,-13.161487208803123,1.0504863848285027,-9.608493810395217,-2.502507013579404,9.242496062862145,17.232298483082776,-11.008739664592138,3.5529933984079043,5,4.4250030517578125,8.590003967285156,7.64000129699707,5.600002288818359,1.489997863769517,2,0.010651381831507933,1.5781298428819843,97.75,-4.120073243305104,98.52999877929688,2.5454293244555415,98.44000244140624,0.010651381831507933
7789,2023-06-01,97.5199966430664,98.2300033569336,96.5199966430664,97.58999633789062,6752200.0,-0.0012290326437133237,1.533317509564903,0.17948667788254627,20.890147614895696,25.673294479855034,4.011653527323261,6.7722298604848845,7.231840602110552,7.464506098082339,8.270953511539194,1.7100067138671875,-4.322870466593031,-5.853503036499021,-13.47403869265564,1.7670326196575985,-9.66377086457733,-2.043235208420711,7.976149916063392,32.36241799645938,2.5879298403635644,3.8102678280783078,6,4.31500244140625,8.480003356933594,8.8800048828125,6.6300048828125,2.5699996948242188,3,0.015791642417338547,3.4897393578924425,97.63999938964844,1.5781298428819843,97.75,-4.120073243305104,98.52999877929688,0.015791642417338547
7790,2023-06-02,99.5,99.66000366210938,98.19000244140624,98.30999755859376,6220300.0,0.02030356260347932,-1.0559562934824154,-17.00010899182541,28.534348871348612,25.60410211687538,0.9407119547529419,4.617866155661687,5.372369073748075,5.456514671006175,8.651534935045365,2.1400070190429688,-4.415444433046304,-3.612499618530279,-11.394708616821887,4.169709379761329,-7.503604117676076,0.2786048806155179,4.559962572559655,94.90435336166408,63.583611882063884,3.8911044991458024,6,1.6099967956542969,6.5,7.510002136230469,5.260002136230469,1.6399993896484375,4,-0.003517572604232133,1.533317509564903,97.5199966430664,3.4897393578924425,97.63999938964844,1.5781298428819843,97.75,-0.003517572604232133
7791,2023-06-05,99.93000030517578,100.87000274658205,99.5,100.04000091552734,6536500.0,0.004321611107294343,-1.824744376278148,-0.09243729804585431,28.114802275182896,25.824032201759604,-0.4068337435631548,3.809834475012835,5.092949035801766,4.980623944569572,9.459817449982113,1.3700027465820455,-4.508774383351309,-2.8184993743896456,-10.47372904383721,4.836730295057919,-6.646114209113435,1.0091154603341437,2.9235677186649554,78.39077879346969,48.01933481750168,3.8276148347237857,6,-0.6000022888183594,6.069999694824219,7.354999542236314,5.104999542236314,1.6699981689453125,0,-0.01471030937870399,-1.0559562934824154,99.5,1.533317509564903,97.5199966430664,3.4897393578924425,97.63999938964844,-0.01471030937870399
7792,2023-06-06,98.22000122070312,100.33000183105469,97.52999877929688,99.73999786376952,8657100.0,-0.017111969170924612,1.0740728182087906,13.818074628935923,27.487242167216195,24.5579413510903,0.6364201558523916,5.075148533182556,6.939341780371251,6.62953296456115,10.53041317544967,2.8000030517578125,-4.788561296924584,-4.080998611450198,-11.694208713407718,3.532211490507322,-7.887603662428958,-0.27439356047143804,3.6201953822137227,39.08051016900388,6.329947059645285,3.8066050509787623,6,0.47499847412109375,7.779998779296875,9.779998779296875,7.529998779296875,3.3899993896484375,1,-0.020566119398857663,-1.824744376278148,99.93000030517578,-1.0559562934824154,99.5,1.533317509564903,97.5199966430664,-0.020566119398857663
7793,2023-06-07,97.91999816894531,98.86000061035156,97.58999633789062,98.5500030517578,6285600.0,-0.0030543987785511817,1.0320068359375,0.41447781196512007,25.04814312104638,23.532521564660083,0.6225099109580867,4.935929830139756,7.364748201489846,6.873266540343863,11.68553785195161,1.2700042724609375,-4.897821345810712,-3.9415016174316406,-11.49768129306878,3.6146780582054987,-7.71959145525021,-0.16341177961307096,3.068966440395471,32.18389796619909,0.888802337306533,3.7780898378185674,6,0.7750015258789062,7.619998931884766,10.66500473022461,8.41500473022461,3.0100021362304688,2,-0.019097172714006128,1.0740728182087906,98.22000122070312,-1.824744376278148,99.93000030517578,-1.0559562934824154,99.5,-0.019097172714006128
7794,2023-06-08,99.1500015258789,99.18000030517578,96.91999816894531,97.6500015258789,6877800.0,0.012561309027104173,1.8974431707030792,-2.3809339275334773,24.22079861917885,23.931541781780943,-0.7594730158783705,3.257022337385081,6.275092309647505,5.571540114915905,12.812683244093728,2.2600021362304688,-4.659418420653338,-2.320498275756833,-9.566595007693152,4.925598456179486,-5.943546641724993,1.3025500902113265,1.1800003051757812,56.45571576192433,32.19046393011562,3.6230483659681605,6,-0.4550018310546875,3.9699974060058594,9.657501220703125,7.185001373291016,1.6100006103515767,3,-0.00020175766165497766,1.0320068359375,97.91999816894531,1.0740728182087906,98.22000122070312,-1.824744376278148,99.93000030517578,-0.00020175766165497766
7795,2023-06-09,97.95999908447266,98.95999908447266,97.63999938964844,98.8000030517578,5550800.0,-0.01200204158439322,1.2758693264405465,-0.5600026448567613,24.850106130349232,24.341382180284388,0.3970327767455757,4.050622887830713,7.5332558452267335,6.689835819914549,14.196701615666967,1.5100021362304688,-4.766252513889057,-3.1270008087158203,-10.25712758722969,4.003125969798049,-6.692064197972755,0.43806258054111424,1.760401916503909,26.329106589278204,2.1228444414194065,3.565063389256933,6,0.7350006103515625,4.3600006103515625,10.250003814697266,8.375003814697266,3.8700027465820312,4,0.02174354096901565,1.8974431707030792,99.1500015258789,1.0320068359375,97.91999816894531,1.0740728182087906,98.22000122070312,0.02174354096901565
7796,2023-06-12,98.45999908447266,98.51000213623048,97.5199966430664,97.95999908447266,6705800.0,0.005104124180001612,2.2999847413660475,-0.5952352839665499,32.79070042523499,25.68268795201818,-0.12733112249566148,3.1066080184643283,7.086065870803736,6.148251088428509,15.646613873896486,0.9900054931640767,-4.726139996873215,-2.2440006256103544,-9.05142838219831,4.563427130977601,-5.647714503904325,1.1597132526836162,0.7483372192382802,45.16126867074164,17.51387347395879,3.403713878293974,6,0.2350006103515625,3.8600006103515625,9.915002822875977,7.875003814697266,2.4199981689452983,0,0.027219178652200693,1.2758693264405465,97.95999908447266,1.8974431707030792,99.1500015258789,1.0320068359375,97.91999816894531,0.027219178652200693
7797,2023-06-13,99.26000213623048,99.47000122070312,98.51000213623048,98.51000213623048,5137900.0,0.008125158025559909,-1.559997558593712,1.5,45.15263231067102,28.565435726124868,-0.7717754745599308,1.818606545523295,6.258669298724087,5.3227087634409,16.91886942276336,1.0100021362304688,-4.347435532654657,-1.0749977111816236,-7.303048246165645,5.153052823802398,-4.189022978673634,2.039027556310387,-2.7400054931640767,91.7647516410664,58.56194599009606,3.1140252674920084,6,-0.5650024414062642,3.059997558593736,9.592500686645494,7.075000762939439,3.559997558593736,1,0.023574413535464744,2.2999847413660475,98.45999908447266,1.2758693264405465,97.95999908447266,1.8974431707030792,99.1500015258789,0.023574413535464744
7798,2023-06-14,100.66000366210938,101.36000061035156,99.19000244140624,99.55999755859376,9279500.0,0.014104387424427545,-1.3586983563597554,1.4666748046874811,54.44539336236935,32.293796364733055,-1.8979259145166907,0.05769821831410127,4.8237662549795175,3.892595268649046,18.045797946525127,2.1699981689453267,-3.930694330934003,0.5560035705566406,-5.226571147627709,6.33857828874099,-2.335283788535534,3.4472909296488154,-4.081006927490236,84.23431163653859,45.65116428669373,2.8912873590921726,6,-1.5200042724609375,1.6549949645996094,8.489997863769531,5.674999237060547,2.1199951171875,2,0.009437680445860908,-1.559997558593712,99.26000213623048,2.2999847413660475,98.45999908447266,1.2758693264405465,97.95999908447266,0.009437680445860908
7799,2023-06-15,101.37999725341795,101.98999786376952,100.66000366210938,101.33999633789062,6448200.0,0.007152727648663815,1.1110983281966451,0.036364266888599006,62.94010862476905,36.11665855955755,-2.249339227021366,-1.0558815712835923,4.10392012429223,3.1276891986124866,19.035509085953066,1.329994201660142,-3.3906229896750517,1.49149742126464,-3.706219659239295,6.689214501768575,-1.1073611189873276,4.090355961516607,-4.609760363769524,86.35345763383008,42.032082636115454,2.5988585402519666,6,-1.9249992370605327,0.9350013732910298,8.07750511169435,4.955005645751967,1.540000915527358,3,-0.004438715332742871,-1.3586983563597554,100.66000366210938,-1.559997558593712,99.26000213623048,2.2999847413660475,98.45999908447266,-0.004438715332742871
7800,2023-06-16,101.87000274658205,102.51000213623048,101.4800033569336,102.01000213623048,11708300.0,0.004833354768586373,-1.239132237573146,-3.49990463475234,64.20067613462751,40.12620009949584,-2.6460678076879276,-2.062766311885966,3.5907448605296395,2.588298745580701,19.99114101354347,1.1300048828125284,-2.7702629775566123,2.2425025939941605,-1.8364455097168673,6.321450697705188,0.20302854213865373,4.281976645849667,-4.786580198486348,87.17437504777926,36.92526209999564,2.039474051855513,6,-2.155002593994155,-0.03500366210938921,7.587499618530259,4.465000152587876,-0.1399993896484517,4,-0.010896246003967103,1.1110983281966451,101.37999725341795,-1.3586983563597554,100.66000366210938,-1.559997558593712,99.26000213623048,-0.010896246003967103
7801,2023-06-20,101.2699966430664,102.48999786376952,100.9000015258789,101.86000061035156,5506400.0,-0.005889919380960951,-1.390982360533465,4.21433242506812,65.19857136927571,44.31634778861356,-2.0517582361844404,-1.8937934987408767,4.167223741618855,3.129500623229177,21.082296783856357,1.5899963378906108,-2.1906359042345827,1.854496765136716,-1.2650415461900195,4.974035076463451,0.2947276094733411,3.4142659208000907,-3.752447727919929,68.99986267089808,12.987292036672073,1.5597691556633677,6,-1.5549964904785156,0.56500244140625,8.187505722045898,5.065006256103516,-0.48999786376953125,1,0.005529823309484927,-1.239132237573146,101.87000274658205,1.1110983281966451,101.37999725341795,-1.3586983563597554,100.66000366210938,0.005529823309484927
7802,2023-06-21,101.87000274658205,102.45999908447266,100.36000061035156,100.5999984741211,5508800.0,0.005924816069960093,-1.3999982561383928,-2.1525351402376973,67.52275380631247,49.03574897586535,-2.3239513354150887,-2.7140729449965164,3.5482432621014794,2.4451608027176377,21.561768262406538,2.0999984741210938,-1.8068788257218245,2.5060028076172074,-0.3978785979505801,5.409884213184995,1.0540621048333065,3.9579435104011083,-3.9530575737488505,80.72290817839013,18.986774190816668,1.451940702783896,6,-2.155002593994155,-0.03500366210938921,7.357498168945298,4.465000152587876,-0.6200027465820455,2,-0.009718322042523986,-1.390982360533465,101.2699966430664,-1.239132237573146,101.87000274658205,1.1110983281966451,101.37999725341795,-0.009718322042523986
7803,2023-06-22,100.8499984741211,101.63999938964844,99.63999938964844,101.41999816894531,6125500.0,-0.010012803032884765,2.960387663068521,-0.4488171474570723,62.837292530388034,53.32647052155526,-0.9438772580772365,-1.7432804387273677,4.504791488169218,3.369892539589273,21.303138729220418,2.230003356933608,-1.45696648253751,1.4604984283447209,-1.4880827416217528,4.409079598311195,-0.013792156638515962,2.9347890133279577,-2.565608744216121,42.16020649853638,-22.329356965566376,1.4742905849832342,6,-0.8349990844726562,0.9850006103515625,7.167503356933594,5.485004425048828,0.720001220703125,3,0.019533973728404597,-1.3999982561383928,101.87000274658205,-1.390982360533465,101.2699966430664,-1.239132237573146,101.87000274658205,0.019533973728404597
7804,2023-06-23,98.33999633789062,99.7300033569336,97.5199966430664,99.6500015258789,18770100.0,-0.024888469749204334,2.0067937532762086,2.298255946246202,45.70369985238569,55.643536490670414,1.6082691376370946,0.7027269294872553,6.925376096950444,5.778958928901574,21.03275688105078,3.3300018310546875,-0.9982346994960665,-0.9860034942626896,-3.96908963348929,1.9970826449639105,-2.4775465638759897,0.5055395753506104,4.170005798339858,16.43284152587718,-42.38320856130703,1.4915430696133014,6,1.6750030517578125,3.4950027465820312,9.460006713867188,7.995006561279297,2.920005798339858,4,0.045149507898603725,2.960387663068521,100.8499984741211,-1.3999982561383928,101.87000274658205,-1.390982360533465,101.2699966430664,0.045149507898603725
7805,2023-06-26,98.2300033569336,98.7699966430664,97.4800033569336,98.33999633789062,6069000.0,-0.001118496899055188,1.659797544419887,0.08396377507935121,43.550857523912754,56.83910950163461,1.9674928874018178,0.8392072374638246,6.898019136044809,5.7745361835388564,20.376517914170872,1.2899932861328125,-0.4478256596528496,-1.085496520996088,-4.0831561610355465,1.9121631190433703,-2.5843263410158244,0.41333329902364824,4.180198669433608,14.970076294029006,-39.66095427128362,1.4988298200197325,6,1.7649993896484375,3.6049957275390625,9.827499389648438,8.104999542236328,3.899993896484361,0,0.04774503361228555,2.0067937532762086,98.33999633789062,2.960387663068521,100.8499984741211,-1.3999982561383928,101.87000274658205,0.04774503361228555
7806,2023-06-27,98.72000122070312,99.05999755859376,97.7300033569336,98.38999938964844,5034100.0,0.004988270864544786,1.633666208396866,-3.0002080876742734,52.090297163095215,57.60996115190397,1.6966787876207121,0.38385412835270927,6.258058979788103,5.1582382840217065,19.964530275283764,1.3299942016601705,0.059433886044601536,-0.6049987792968778,-3.5933666628940273,2.3833691043002716,-2.0991827210954455,0.8891851625016898,3.492992858886737,24.89957685932181,-30.389058030380774,1.4941839417985718,6,1.2750015258789062,3.1149978637695312,9.337501525878906,7.615001678466797,3.6100006103515625,1,0.030490296789007942,1.659797544419887,98.2300033569336,2.0067937532762086,98.33999633789062,2.960387663068521,100.8499984741211,0.030490296789007942
7807,2023-06-28,98.61000061035156,98.63999938964844,97.3000030517578,98.63999938964844,6581900.0,-0.001114268729653256,88.3367243133275,-0.09090488740925695,52.93118647583487,57.44171594228903,1.9051245347850454,0.5919361837181896,6.186647447672868,5.153429333988129,19.305239191905944,1.4199981689453267,0.6576092786018393,-0.7579994201660156,-3.6748378838871076,2.1588390435550764,-2.2164186520265616,0.7004198116945304,3.413673840332052,30.18430101326906,-26.869164235389885,1.4584192318605453,6,1.2950019836425781,2.4999961853027344,9.445001602172852,7.725002288818359,2.0699996948242188,2,0.022005863051556718,1.633666208396866,98.72000122070312,1.659797544419887,98.2300033569336,2.0067937532762086,98.33999633789062,0.022005863051556718
7808,2023-06-29,98.68000030517578,98.83000183105469,97.9800033569336,98.61000061035156,5113500.0,0.0007098640542637646,3.5945522403447634,-2.3334181078331637,47.78510594847399,55.75782675603402,1.7039090680130755,0.6364782257642361,5.945203659236512,5.045302201196307,18.47968732274531,0.8499984741210938,1.0570497328247086,-0.7399997711181641,-3.562690677378967,2.082691135142639,-2.1513452242485585,0.6713456820122303,3.060253861572278,56.79000329665179,-0.3250664761100097,1.4113454531303982,6,1.2250022888183594,0.8349990844726562,8.602499008178711,7.655002593994141,3.059997558593736,3,0.02604377469473329,88.3367243133275,98.61000061035156,1.633666208396866,98.72000122070312,1.659797544419887,98.2300033569336,0.02604377469473329
7809,2023-06-30,99.05999755859376,99.45999908447266,98.54000091552734,99.4000015258789,6228900.0,0.0038508031236603735,3.0,-4.857220708446664,55.61223099601641,54.80355507396612,1.0730546087462045,0.39818464615999005,5.418821548499366,4.617503853269241,17.348663088070232,0.9199981689453125,1.215191735628295,-0.437002563476554,-3.122128548910439,2.248123421957331,-1.7795655561935035,0.9055604292403956,2.4138415412548824,81.48137682567233,19.626408847608857,1.342562992716945,6,0.8350028991698935,0.4550018310546733,6.6375045776367045,7.275005340576158,1.6399993896484375,4,0.02533820107098017,3.5945522403447634,98.68000030517578,88.3367243133275,98.61000061035156,1.633666208396866,98.72000122070312,0.02533820107098017
7810,2023-07-03,99.1500015258789,99.56999969482422,98.25,98.7300033569336,3287000.0,0.0009085803503265932,1.095246745382985,-1.235274318411361,53.67412867412865,53.523061441172004,0.6220592491279149,0.29578003433744016,5.1840066302070795,4.450836251976625,16.927029256285405,1.3199996948242188,1.1398275045092845,-0.32949867248535725,-3.019100735743635,2.3601033907729203,-1.6742997041145031,1.0153023591437886,2.0734074110842897,81.49785065858252,16.807044467195524,1.344801031629141,7,0.7299995422363281,0.36499786376953125,6.0625,7.185001373291016,0.7699966430664062,0,0.021280893372461085,3.0,99.05999755859376,3.5945522403447634,98.68000030517578,88.3367243133275,98.61000061035156,0.021280893372461085
7811,2023-07-05,98.45999908447266,99.33000183105469,98.29000091552734,99.1500015258789,6365400.0,-0.006959177315051801,-1.0194216467660218,-1.6428701180744778,45.689645250133545,51.09716049048545,0.9739688597672682,0.917023284564408,5.681443333465509,5.067846993817511,17.052059154835263,1.0400009155273438,0.8607090522453404,-0.9460010528564453,-3.663960561260552,1.7719584555476615,-2.3049808070584987,0.4129787013456081,2.52800549937821,51.10122238541638,-9.74500976899148,1.3589797542020507,7,1.0100021362304688,1.0550003051757812,6.062503814697266,7.875003814697266,3.2000045776367188,2,0.03727400165621231,1.095246745382985,99.1500015258789,3.0,99.05999755859376,3.5945522403447634,98.68000030517578,0.03727400165621231
7812,2023-07-06,96.1999969482422,98.06999969482422,95.91000366210938,97.86000061035156,7153300.0,-0.022953505558044096,1.0769174338847523,2.4057938965059504,28.007888210721617,47.227226677189186,2.620692658066588,3.1810252366435208,7.68318635688172,7.244966389342935,16.909772741819122,2.5499954223632812,0.43349362174767236,-3.1050029754638473,-6.14014922632137,-0.06985672460632486,-4.622576100892616,-1.587429850035079,4.566727543683086,7.923322417312045,-47.90049405493146,1.5175731254287625,7,1.6200065612792827,3.01000595092772,8.32250595092772,10.13500595092772,4.790000915527315,3,0.06372146649973986,-1.0194216467660218,98.45999908447266,1.095246745382985,99.1500015258789,3.0,99.05999755859376,0.06372146649973986
7813,2023-07-07,96.0500030517578,96.66000366210938,95.5500030517578,95.98999786376952,7887400.0,-0.0015591881626056958,-1.3617164609154002,-0.03614762386248767,22.152633890881745,44.61044157035543,2.2553810818444333,3.3557939654402418,7.56624170644119,7.293758168508077,16.80554688119487,1.1100006103515767,-0.0031160637651055367,-3.1614971160888814,-6.4784223351889665,0.1554281030112037,-4.819959725638924,-1.5030345065388389,4.328183773782214,12.437821331577135,-37.891496890400376,1.6584626095500454,7,1.5099983215332173,2.9799995422363423,8.262496948242202,10.284999847412124,4.959999084472685,4,0.04820403025831288,1.0769174338847523,96.1999969482422,-1.0194216467660218,98.45999908447266,1.095246745382985,99.1500015258789,0.04820403025831288
7814,2023-07-10,99.12999725341795,99.52999877929688,96.2300033569336,96.3000030517578,9294600.0,0.03206657057574969,-1.2222239347724104,47.162492053401145,38.73353343756817,44.07518333853936,-0.7831201680699422,0.2890436717266738,4.1809281356465675,4.106611414127542,15.90039219234681,3.4799957275390767,-0.4938408895074531,-0.08050270080568112,-3.3975180666456026,3.2365126650342404,-1.7390103837256419,1.5780049821142796,0.7653711947438353,89.0546564966623,41.593759665247816,1.6585076829199579,7,-1.569995880126939,-0.09999465942381391,5.017505645751967,7.100006103515639,0.9100036621093892,0,0.026329069733345145,-1.3617164609154002,96.0500030517578,1.0769174338847523,96.1999969482422,-1.0194216467660218,98.45999908447266,0.026329069733345145
7815,2023-07-11,100.08999633789062,100.2300033569336,99.13999938964844,99.44000244140624,5271700.0,0.009684244033806522,1.3440745541354246,0.22968029266741397,45.28753745381689,43.31932114861954,-1.622115756874038,-0.5303930277829352,2.879205431634091,3.05257644400821,14.823456520448069,1.1000061035156392,-0.8629113056877458,0.7729965209960881,-2.5115838495565583,4.0575768915487345,-0.8692936642802351,2.4152867062724113,-4.539993286132827,97.00839722407434,50.112730878914476,1.6422901852763225,7,-2.199993133544922,-1.0599937438964844,3.827503204345703,5.910003662109375,-1.1099929809570312,1,0.006094521257572039,-1.2222239347724104,99.12999725341795,-1.3617164609154002,96.0500030517578,1.0769174338847523,96.1999969482422,0.006094521257572039
7816,2023-07-12,101.13999938964844,101.83000183105469,100.76000213623048,101.41999816894531,6971900.0,0.010490589371320747,-1.0577050046217111,-0.43077139771819334,47.18579908388392,42.6809447717361,-2.562182842631117,-1.443322513731573,1.4429878587592952,1.8974021141462316,13.587787585649124,1.7400054931640625,-0.7485623195996709,1.6889995574951229,-1.6662784874755943,5.04427760246584,0.0113605350097572,3.3666385799804885,-5.496396331787125,89.01269784190144,44.47938124723792,1.6776390224853597,7,-2.4499969482421875,-2.109996795654297,2.414999008178711,4.8600006103515625,-4.569999694824219,2,-0.012062499783127234,1.3440745541354246,100.08999633789062,-1.2222239347724104,99.12999725341795,-1.3617164609154002,96.0500030517578,-0.012062499783127234
7817,2023-07-13,101.5999984741211,102.1999969482422,101.3000030517578,101.51000213623048,4511700.0,0.004548142053081072,-2.529425844478268,-0.32141689373291926,53.02175947158554,43.26279516319294,-2.853526476323765,-1.8119247464114778,0.5854524454643268,1.3571509267339792,12.86887706745361,1.0599975585937642,-0.5670506109980948,2.031998825073245,-1.455812040326805,5.519809690473295,0.2880933923732272,3.775904257773263,-5.708939465332051,90.97745827348346,44.2377998552185,1.7439054327000223,7,-2.7249984741210938,-2.569995880126953,1.0650005340576172,4.400001525878906,-4.3699951171875,3,0.0005906022528490151,-1.0577050046217111,101.13999938964844,1.3440745541354246,100.08999633789062,-1.2222239347724104,99.12999725341795,0.0005906022528490151
7818,2023-07-14,101.61000061035156,102.08000183105469,100.98999786376952,101.7699966430664,3934400.0,9.844622421928406e-05,1.7948590040787946,-1.7778060359446686,66.49852724028074,44.47238363477787,-2.6867393790132894,-1.8415221111028188,0.17305761109788875,1.2731656987189126,12.995923584233305,1.0900039672851705,-0.5455267245809523,1.9945011138916016,-1.5807084848857755,5.569710712668979,0.20689631450291301,3.78210591328029,-5.340405325195334,90.11730366428561,37.91051336761542,1.7876047993886894,7,-2.7350006103515625,-2.579998016357422,0.7374992370605469,4.3899993896484375,-5.150001525878906,4,-0.006101788631609151,-2.529425844478268,101.5999984741211,-1.0577050046217111,101.13999938964844,1.3440745541354246,100.08999633789062,-0.006101788631609151
7819,2023-07-17,100.93000030517578,101.80999755859376,100.04000091552734,100.83000183105469,5244500.0,-0.006692257662544554,-1.1071384780269105,-0.6250059606122741,62.88167008096768,45.49544379109331,-1.9149623174357515,-1.2616483688947397,0.7729652609761928,1.9115214327120071,13.374415236124532,1.7699966430664205,-0.5361472200590356,1.3370006561279268,-2.196878162164495,4.870879474420349,-0.4299387530182912,3.103940065274145,-4.3045809202344,58.49680861673454,1.5145635129253918,1.7669394091462116,7,-2.0550003051757812,-1.8999977111816406,1.1874980926513672,5.069999694824219,-4.8600006103515625,0,0.000792646693875021,1.7948590040787946,101.61000061035156,-2.529425844478268,101.5999984741211,-1.0577050046217111,101.13999938964844,0.000792646693875021
7820,2023-07-18,100.76000213623048,101.41999816894531,99.86000061035156,100.73999786376952,5991000.0,-0.0016843175312720726,1.3283609282834954,0.20004577706597432,60.039378504472936,47.08985859713102,-1.66797377138235,-1.242790995960064,0.8347431550954809,2.0386234211003966,14.03943193379944,1.55999755859375,-0.4556432250292062,1.2225025177002067,-2.193711738721376,4.638716774121789,-0.4856046105105918,2.930609645911005,-3.800108097491048,38.461663862697144,-21.646115117453867,1.7081071282107936,7,-1.885002136230483,-1.7299995422363423,0.14749717712400923,5.239997863769517,-5.580001831054702,1,-0.007145704698672706,-1.1071384780269105,100.93000030517578,1.7948590040787946,101.61000061035156,-2.529425844478268,101.5999984741211,-0.007145704698672706
7821,2023-07-19,101.83000183105469,101.9800033569336,100.62000274658205,100.62000274658205,5556200.0,0.010619290116504088,-1.2479365940087432,60.48703279930313,64.47842911246501,51.142140919546954,-2.469344826399336,-2.391287962028514,-0.41354694691749216,0.951632570928453,14.411165045936503,1.3600006103515483,-0.4665381841231664,2.2645019531250057,-1.2199993532260436,5.749003259476055,0.5222512999494882,4.006752606300523,-4.555701617745086,84.18821810973253,19.45694166288061,1.742250653175524,7,-2.9550018310546875,-2.799999237060547,-1.3225021362304688,4.1699981689453125,-7.0,2,-0.027987807354157845,1.3283609282834954,100.76000213623048,-1.1071384780269105,100.93000030517578,1.7948590040787946,101.61000061035156,-0.027987807354157845
7822,2023-07-20,100.87999725341795,102.4800033569336,100.6999969482422,101.77999877929688,5466100.0,-0.009329319066623154,-1.8254022076766523,-0.7438034767366548,59.16665395100904,55.25480981511665,-0.8779997375617654,-1.6013574015889418,0.34474167172484727,1.9094465779118934,14.65860920164623,1.780006408691392,-0.47597210255663924,1.363997650146473,-2.0090058143931913,4.737001114686137,-0.3225040821233591,3.050499382416305,-3.310155236012392,38.93112877064903,-25.69739224662127,1.686501732269832,7,-1.5249938964843608,-1.849994659423814,-0.3724975585937358,5.1200027465820455,-5.399993896484361,3,-0.042724005510891394,-1.2479365940087432,101.83000183105469,1.3283609282834954,100.76000213623048,-1.1071384780269105,100.93000030517578,-0.042724005510891394
7823,2023-07-21,102.81999969482422,103.5500030517578,101.61000061035156,101.8000030517578,20369100.0,0.01923079395544436,-1.7714290385338296,-1.1333276819395561,63.86430935720118,58.047118250631435,-1.9631315402505152,-3.5691997453711792,-1.7535570843853634,-0.02479859999610312,14.79530919363583,2.6700057983398438,-0.28097006139758207,3.205500030517584,-0.43590779853651895,6.846907859571687,1.3847961159905395,5.026203945044628,-4.857344770256418,80.21672428337527,16.987982246058408,1.820703914527049,7,-1.4749984741210938,-3.2699966430664205,-2.3125,3.1800003051757812,-5.779998779296875,4,-0.05436681924219089,-1.8254022076766523,100.87999725341795,-1.2479365940087432,101.83000183105469,1.3283609282834954,100.76000213623048,-0.05436681924219089
7824,2023-07-24,102.77999877929688,103.41000366210938,102.31999969482422,102.87999725341795,4746600.0,-0.00038903827704794836,-1.1372697149439388,-0.09803804238066283,63.43448067888609,60.06344527563912,-1.5096892648001727,-3.3513344690430955,-1.883962953145243,0.026374024041814437,14.133236540100347,1.0900039672851562,0.3494968844273387,2.9434989929199276,-0.9061663917755851,6.79316437761544,1.0186663005721641,4.868331685267691,-4.258609042010079,79.13268934945529,17.462429331905184,1.9248326923477583,7,-1.0749969482421875,-3.2299957275390767,-2.052499771118164,3.220001220703125,-3.6299972534179688,0,-0.061490560127319904,-1.7714290385338296,102.81999969482422,-1.8254022076766523,100.87999725341795,-1.2479365940087432,101.83000183105469,-0.061490560127319904
7825,2023-07-25,102.91999816894531,103.7699966430664,102.33000183105469,102.43000030517578,5627500.0,0.0013621267883945354,-3.173929388869846,-4.900053406577335,67.20678780686089,62.287999578192114,-1.347768869991782,-3.2906701196976798,-2.153056798516701,-0.09098789527314466,13.48247488364526,1.4399948120117188,1.111596359216847,2.8489986419677678,-1.1568383073833814,6.854835591318917,0.846080167292186,4.8519171166433495,-3.8957471002114232,73.01586917137337,9.595248026538691,2.002918474675576,7,-1.1049995422363281,-3.259998321533203,-2.0349998474121094,3.0800018310546875,-3.6800003051757955,1,-0.06655653513398507,-1.1372697149439388,102.77999877929688,-1.7714290385338296,102.81999969482422,-1.8254022076766523,100.87999725341795,-0.06655653513398507
7826,2023-07-26,101.7300033569336,102.66999816894531,101.3000030517578,102.20999908447266,6568300.0,-0.011562328344179695,-1.0447744198227933,-0.9795873880887505,73.25487906214192,64.53612397714284,-0.07295238181123409,-1.9643231871345392,-1.1244426923626918,1.0897263211448234,12.746904261276399,1.6199951171875142,1.5038463021375321,1.5085037231445284,-2.5097718312899246,5.5267792775789815,-0.500634054072691,3.517641500361748,-2.136262819279807,33.55070068664527,-35.36606949652581,2.009137777217224,7,0.08499526977539062,-2.0700035095214844,-0.9550037384033203,4.269996643066406,-4.290000915527358,2,-0.06438614799584974,-3.173929388869846,102.91999816894531,-1.1372697149439388,102.77999877929688,-1.7714290385338296,102.81999969482422,-0.06438614799584974
7827,2023-07-27,100.77999877929688,102.43000030517578,100.54000091552734,102.02999877929688,5373400.0,-0.009338489592922716,-1.1849757887402206,2.6041898464570683,68.63670140876235,64.7736988847519,0.8364663319491541,-0.8889913237122045,-0.36694888808841597,2.0002424308236897,11.69751772786186,1.8899993896484375,1.7290839476923452,0.44999923706055256,-3.5016987361448173,4.401697210265922,-1.5258497495421324,2.4258482236632375,-0.6851075089935676,7.4302842484682134,-65.7956299821106,1.9758489866026867,7,1.0349998474121094,-1.1199989318847656,-0.0049991607666015625,5.220001220703125,-2.779998779296875,3,-0.05903946239642632,-1.0447744198227933,101.7300033569336,-3.173929388869846,102.91999816894531,-1.1372697149439388,102.77999877929688,-0.05903946239642632
7828,2023-07-28,101.25,101.83000183105469,100.80999755859376,101.5,5320700.0,0.004663635903909835,1.2417586102820037,0.2,60.51587677025635,64.51083296133952,0.34646303454330507,-1.2190857533624069,-0.9841249896510504,1.4860594190060965,10.70605688064839,1.0500030517578125,1.8716679773980047,0.7915004730224666,-3.100982527724227,4.68398347376916,-1.1547410273508802,2.7377419733958135,-0.7140960849651208,21.981424879890024,-47.208112946272365,1.946241500373348,7,0.5649986267089844,-1.5900001525878906,-0.47500038146972656,4.75,-4.410003662109375,4,-0.05698762116608791,-1.1849757887402206,100.77999877929688,-1.0447744198227933,101.7300033569336,-3.173929388869846,102.91999816894531,-0.05698762116608791
7829,2023-07-31,101.56999969482422,101.83000183105469,100.86000061035156,101.30999755859376,6377400.0,0.0031604908130786757,1.487162181988908,-1.0400085449218182,57.838992468405536,64.2663456239987,0.1416951502750834,-1.4138917967114821,-1.4638332338549986,1.1496359931682036,10.04143311239782,0.970001220703125,1.9005165225429153,0.9860000610351562,-2.8783820413834036,4.850382163453716,-0.9461909901741308,2.9181911122444433,2.1999969482421875,31.88854927934014,-32.38658663805286,1.9321910512092806,7,0.5849990844726562,-1.9099998474121094,-0.6450004577636719,4.430000305175781,-5.620002746582017,0,-0.044599771516271036,1.2417586102820037,101.25,-1.1849757887402206,100.77999877929688,-1.0447744198227933,101.7300033569336,-0.044599771516271036
7830,2023-08-01,101.26000213623048,101.70999908447266,100.4000015258789,101.47000122070312,7784300.0,-0.0030520582802515683,2.797122922632935,-0.8076821502978269,50.68967059448745,62.73426134422342,0.5923705047821528,-0.9883884258846791,-1.3655721604464475,1.4546528095603293,9.30842764870178,1.30999755859375,1.7626444375460437,0.5705024719238452,-3.2439273769009134,4.384932320748604,-1.336712452488527,2.4777173963362173,2.45179458618162,37.88554546890659,-22.299589822934315,1.9072149244123777,8,0.8249969482421733,-1.6000022888183736,-0.3350028991699361,4.739997863769517,-6.160003662109389,1,-0.02083745374124013,1.487162181988908,101.56999969482422,1.2417586102820037,101.25,-1.1849757887402206,100.77999877929688,-0.02083745374124013
7831,2023-08-02,102.12999725341795,104.45999908447266,99.29000091552734,100.5,14463100.0,0.008591695623480389,-1.5530884012350215,-7.761925522252955,52.90888443352371,62.03895362005838,-0.25769442662813447,-1.6541481263933662,-2.390624162782686,0.6198130423185972,8.826105192374648,5.1699981689453125,1.7312083281038326,1.2569976806640426,-2.4576340636646563,4.9716294249927415,-0.6003181915003069,3.114313552828392,-1.7299957275390483,54.932250362285416,-1.3017712364662657,1.8573158721643468,8,-0.25499725341795454,-2.12499618530272,-1.2149963378906108,3.8700027465820455,-6.8499984741210795,2,-0.02829726297238022,2.797122922632935,101.26000213623048,1.487162181988908,101.56999969482422,1.2417586102820037,101.25,-0.02829726297238022
7832,2023-08-03,102.33000183105469,102.9000015258789,101.4499969482422,101.97000122070312,5547500.0,0.001958333330220885,-1.071421564887598,0.22085964230717217,53.870973034611204,60.92858291754838,-0.25746022376358724,-1.4454712742808624,-2.6624174982335376,0.4711736049530941,7.336526327976667,1.4500045776367045,1.7655186494529147,1.1505020141601534,-1.8913075853940597,4.192311613714367,-0.37040278561694606,2.671406813937253,-3.0400009155273438,58.800812228285736,6.56971591842661,1.5209047997771061,8,-0.4550018310546875,-2.325000762939453,-1.4150009155273438,3.6699981689453125,-6.660003662109375,3,-0.04778656603291931,-1.5530884012350215,102.12999725341795,2.797122922632935,101.26000213623048,1.487162181988908,101.56999969482422,-0.04778656603291931
7833,2023-08-04,100.68000030517578,103.1500015258789,100.5199966430664,102.95999908447266,5196700.0,-0.016124318346080302,-1.0230759299036352,-6.3333192048488955,48.78286321325894,59.300625421367585,1.1812837273794088,0.5999423842863791,-1.0223287754674288,2.168257133298056,5.434337811648892,2.6300048828125,1.6073745632011196,-0.7309993743896541,-2.612532666263661,1.1505339174843527,-1.6717660203266576,0.2097672715473493,-1.3899993896484375,26.885877793879366,-23.538403484277232,0.9407666459370044,8,1.1949996948242188,-0.6749992370605469,-0.1725006103515625,5.319999694824219,-4.440002441406264,4,-0.02661899381259747,-1.071421564887598,102.33000183105469,-1.5530884012350215,102.12999725341795,2.797122922632935,101.26000213623048,-0.02661899381259747
7834,2023-08-07,101.73999786376952,101.86000061035156,100.94000244140624,101.41999816894531,5222700.0,0.010528382552450699,2.2856773068487315,-0.14035081848723124,54.39066042095637,57.876611267378195,-0.046658755971023425,-0.2682480161262788,-2.0565927087913707,1.1559159243911523,5.1201912534685405,1.1800003051757812,1.6079694996329437,0.1984981536865149,-1.3493668164790478,1.7463631238520776,-0.5754343313962664,0.9724306387692963,-2.346596984863268,47.38873918676796,-4.360829283638921,0.7739324850827788,8,0.13500213623048296,-1.7349967956542827,-2.029996871948228,4.260002136230483,-4.809997558593736,0,-0.04816199753060757,-1.0230759299036352,100.68000030517578,-1.071421564887598,102.33000183105469,-1.5530884012350215,102.12999725341795,-0.04816199753060757
7835,2023-08-08,100.6999969482422,101.41999816894531,99.88999938964844,101.22000122070312,4058400.0,-0.010222144066878047,2.3260909226610056,-1.6250149011754325,44.92361012097353,54.72869249613726,0.7211555062552293,0.8640985648776933,-0.9646941892330858,2.239925553393263,4.951290145394111,1.8499984741210795,1.334860821980925,-0.8720027923583871,-2.320277130962438,0.576271546245664,-1.5961399616604126,-0.14786562305636153,-1.2052641052246287,27.272660195206594,-19.53202331940636,0.7241371693020272,8,1.1750030517577983,-0.6949958801269673,-0.994997024536147,5.300003051757798,-3.5399932861328267,1,-0.04716981275025667,2.2856773068487315,101.73999786376952,-1.0230759299036352,100.68000030517578,-1.071421564887598,102.33000183105469,-0.04716981275025667
7836,2023-08-09,99.91999816894531,101.58000183105469,99.47000122070312,101.0,4494300.0,-0.007745767655760627,-1.1313183468068218,2.0769095337305066,45.62044176704036,52.171330313723715,1.3604726826787612,1.6316680479572625,-0.14369273853773734,3.0424399210124875,5.032484132814631,2.1100006103515625,1.0318878110370235,-1.5910015106201172,-3.208744115866068,0.02674109462583374,-2.3998728132430927,-0.7821302079971417,4.540000915527344,12.228176927303071,-34.10299675059848,0.8088713026229729,8,1.9550018310546875,0.08500289916992188,-0.22249794006347656,6.0800018310546875,-3.6899948120117188,2,-0.0482385887024791,2.3260909226610056,100.6999969482422,2.2856773068487315,101.73999786376952,-1.0230759299036352,100.68000030517578,-0.0482385887024791
7837,2023-08-10,101.66000366210938,102.37000274658205,100.4000015258789,100.54000091552734,6844200.0,0.017413986439651863,-1.8142843908207789,-1.0370378219528391,44.60968493301234,50.40397566514105,-0.26996658814692864,-0.10921080673506367,-1.7964856190842795,1.3629198668188707,4.9213423278167285,2.450004577636733,0.6852087336931589,0.14600372314453125,-1.4726561689744813,1.7646636152635438,-0.663326222914975,0.9553336692040375,2.700195465087887,59.51093097264406,16.744546979426374,0.8093299460595087,8,0.214996337890625,-1.6550025939941406,-2.1675033569335938,4.339996337890625,-4.900001525878892,3,-0.06275825942342017,-1.1313183468068218,99.91999816894531,2.3260909226610056,100.6999969482422,2.2856773068487315,101.73999786376952,-0.06275825942342017
7838,2023-08-11,100.98999786376952,101.4000015258789,100.13999938964844,101.4000015258789,3179700.0,-0.006590652903837979,5.146296985485672,-0.3660738005872021,42.14223084966207,48.659891040836214,0.40150152089459823,0.5396315429738792,-1.0417084078979855,2.071766867825474,4.903355960556961,1.5200042724609375,0.3245493223100766,-0.49300193786622515,-2.1275903229311552,1.141586447198705,-1.3102961303986973,0.324292254666247,3.272397305297858,52.413649768881335,13.658815128660173,0.8172941925324677,8,0.885002136230483,-0.9849967956542827,-2.474994659423814,4.705005645751967,-5.699996948242173,4,-0.052678481110581044,-1.8142843908207789,101.66000366210938,-1.1313183468068218,99.91999816894531,2.3260909226610056,100.6999969482422,-0.052678481110581044
7839,2023-08-14,101.01000213623048,101.22000122070312,100.1999969482422,100.4800033569336,3239300.0,0.0001980817198150575,1.1473843139144242,-1.2926684034238827,41.52620223763749,47.6417278900751,0.3282241533698027,0.5543499231666402,-0.9710923741476591,2.0800970738598608,5.010285108767667,1.0200042724609233,0.07248094311061948,-0.4769977569579993,-2.106271051828344,1.1522755379123453,-1.2916344043931787,0.3376388904771801,3.156545153869601,53.1034519045855,17.91065672205589,0.8146366474351728,8,0.864997863769517,-0.665000915527358,-2.715000152587905,4.50500106811522,-5.849998474121108,0,-0.04722308852174606,5.146296985485672,100.98999786376952,-1.8142843908207789,101.66000366210938,-1.1313183468068218,99.91999816894531,-0.04722308852174606
7840,2023-08-15,100.04000091552734,100.6500015258789,99.77999877929688,100.12999725341795,3203700.0,-0.009603021484891339,-1.852465167471296,-0.16980480221105862,42.352942801039525,46.46884548646576,1.237058891036014,1.5469580971029018,0.016294856243362688,3.095753242451636,5.110672267523437,1.230003356933608,-0.08466899729215527,-1.4109989166259709,-3.136863136105802,0.3148653028538604,-2.2739310263658865,-0.5480668068860552,4.032615453184803,19.655151548634635,-15.094933065417791,0.8629321097399135,8,1.2700004577636719,1.7599983215332031,-1.7449989318847656,5.475002288818359,-6.94000244140625,1,-0.031087570790584218,1.1473843139144242,101.01000213623048,5.146296985485672,100.98999786376952,-1.8142843908207789,101.66000366210938,-0.031087570790584218
7841,2023-08-16,98.9800033569336,100.08999633789062,98.88999938964844,99.61000061035156,3679500.0,-0.010595737194053045,-1.962936450376287,7.000254323500597,41.935512539608204,45.1426832092432,2.015155130435943,2.51124625279283,1.0678573062292145,4.206882490087466,5.6242338672462795,1.1999969482421875,-0.26356659209778854,-2.328496551513666,-4.365234975906162,-0.2917581271211702,-3.346865763709914,-1.3101273393174182,5.0005607088183694,2.586318404142659,-34.14813087934512,1.0183692121962447,8,2.039997100830078,2.694995880126953,-0.5200004577636719,6.534999847412109,-5.3000030517578125,2,-0.018387549334193176,-1.852465167471296,100.04000091552734,1.1473843139144242,101.01000213623048,5.146296985485672,100.98999786376952,-0.018387549334193176
7842,2023-08-17,96.56999969482422,99.0999984741211,96.43000030517578,99.0,5291100.0,-0.02434838937536321,1.030418978936467,3.857160157432637,32.13742214094563,43.293189756763944,3.9361012246344558,4.829406075392569,3.4963743085149304,6.655800287654216,6.3388698313098235,2.6699981689453125,-0.409525738648739,-4.523000335693354,-7.462581651961216,-1.5834190194254916,-5.992790993827285,-3.0532096775594226,7.206941783883607,2.816888435867049,-34.30553068559928,1.4697906581339284,8,2.8300018310546875,3.875,2.2900028228759766,8.945003509521484,-3.8300018310547017,3,-0.0035207242307658815,-1.962936450376287,98.9800033569336,-1.852465167471296,100.04000091552734,1.1473843139144242,101.01000213623048,-0.0035207242307658815
7843,2023-08-18,97.2300033569336,97.48999786376952,95.79000091552734,96.01000213623048,4125500.0,0.006834458570933899,-1.0481845757881987,-0.5020580524638487,33.85420155426003,41.01136099379769,3.056694534893751,3.9306687456321185,2.8726064664811446,6.033834109550568,6.66992090503207,1.6999969482421733,-0.6529271454099614,-3.5834968566894503,-6.873776624117326,-0.2932170892615744,-5.228636740403388,-1.9383569729755123,6.106121651362315,26.519380487578697,-10.799738805226358,1.6451398837139348,8,1.8499984741210938,2.8949966430664062,1.7224979400634766,8.28499984741211,-5.230003356933594,4,-0.004833911390270451,1.030418978936467,96.56999969482422,-1.962936450376287,98.9800033569336,-1.852465167471296,100.04000091552734,-0.004833911390270451
7844,2023-08-21,96.45999908447266,97.56999969482422,96.16000366210938,97.31999969482422,3753200.0,-0.007919410119057946,1.0735226469499266,-0.704917827750965,32.733832298518436,39.65694123574712,3.351402845241296,4.430048670353244,3.630993395038047,6.836826502846108,6.998361786348095,1.4099960327148438,-0.9733484128342695,-4.037501144409177,-7.722804964443995,-0.3521973243743588,-5.880153054426586,-2.194849234391768,6.272435996401768,13.785968823095399,-22.492330947409716,1.8426519100174064,8,2.6200027465820312,3.6650009155273438,2.492502212524414,9.055004119873047,-5.290000915527344,0,-0.012129361186502985,-1.0481845757881987,97.2300033569336,1.030418978936467,96.56999969482422,-1.962936450376287,98.9800033569336,-0.012129361186502985
7845,2023-08-22,96.06999969482422,96.73999786376952,95.5999984741211,96.48999786376952,3640500.0,-0.004043120395501032,1.4782644751464142,0.48836961728853406,27.42181592845907,37.63487169812697,3.3699564425654245,4.511877057312503,4.0429672941495625,7.227543480885714,7.252634768380944,1.1399993896484233,-1.1479477258319832,-4.085000610351557,-8.082370691134756,-0.08763052956835793,-6.083685650743163,-2.0863155699599503,6.107040652822434,10.467738180804842,-22.482227232878472,1.998685040391602,8,2.9150009155273438,3.9599990844726562,2.8825016021728516,8.985000610351562,-4.989997863769531,1,-0.009472218544868682,1.0735226469499266,96.45999908447266,-1.0481845757881987,97.2300033569336,1.030418978936467,96.56999969482422,-0.009472218544868682
7846,2023-08-23,95.18000030517578,96.55999755859376,94.01000213623048,96.41999816894531,9704500.0,-0.009264071952488906,2.3552645448202196,2.9523887375114533,24.66339610766356,35.41861738419934,3.9301789051418865,5.150052283012201,4.928933428827776,8.101915485613631,8.347224860422259,2.5499954223632812,-1.53036614171819,-4.6474998474121065,-9.143696118438669,-0.15130357638554415,-6.895597982925395,-2.3994017118988182,6.339335855118321,22.986228108568096,-6.4172659329734145,2.2480981355132843,8,2.5250015258789062,4.055000305175781,3.772500991821289,7.4550018310546875,-3.910003662109375,2,-0.021853349699365143,1.4782644751464142,96.06999969482422,1.0735226469499266,96.45999908447266,-1.0481845757881987,97.2300033569336,-0.021853349699365143
7847,2023-08-24,94.83000183105469,95.62999725341795,93.70999908447266,94.75,7824500.0,-0.0036772270750041747,1.2857220708447084,-0.0645177168382258,27.166318748566937,33.75462715074432,3.5866278648057914,5.303341541072669,5.244958042888342,8.389225049535696,9.847221008714904,1.9199981689452983,-1.7479407275637868,-4.699998474121088,-9.690991877331058,0.2909949290888818,-7.19549517572608,-2.204501772516096,5.788214246351785,29.015610608414473,-0.6771665749376723,2.4954967016049854,8,2.634998321533203,4.254997253417969,4.122499465942383,7.005001068115234,-3.700004577636733,3,-0.01212697989743483,2.3552645448202196,95.18000030517578,1.4782644751464142,96.06999969482422,1.0735226469499266,96.45999908447266,-0.01212697989743483
7848,2023-08-25,95.4800033569336,95.95999908447266,94.51000213623048,95.54000091552734,5360400.0,0.006854386937974688,2.222237292733345,-0.7499523173755483,24.75813636408398,31.891508720349485,2.3164368045775916,4.425816217704863,4.522702125341979,7.668181543851887,11.335575685521766,1.4499969482421733,-1.9282738518864164,-3.7614971160888615,-8.995032808026494,1.4720385758487708,-6.378264962057685,-1.1447292701200382,4.171062341462147,45.85502571461325,17.640556068449847,2.6167678459688184,8,1.6999969482421875,3.6049957275390625,3.7124996185302734,6.354999542236328,-6.0,4,-0.0286971658654126,1.2857220708447084,94.83000183105469,2.3552645448202196,95.18000030517578,1.4782644751464142,96.06999969482422,-0.0286971658654126
7849,2023-08-28,97.04000091552734,97.1999969482422,95.83000183105469,95.94000244140624,5098900.0,0.016338474065213493,-1.0757506574574673,-18.33405391658213,35.83595175065388,31.167398603639967,0.14982846996399246,2.644633366659207,2.8838766573852155,6.059064134993207,12.576241231044733,1.719993591308608,-2.219420966360275,-1.9749996185302763,-7.17622725626768,3.2262280192071273,-4.575613437398971,0.6256142003384184,1.7793154569191643,95.41558364903851,64.31089398453196,2.600613818868701,8,-0.14000320434570312,2.0449981689453125,3.407501220703125,4.795001983642578,-5.8899993896484375,0,-0.05193735436909808,2.222237292733345,95.4800033569336,1.2857220708447084,94.83000183105469,2.3552645448202196,95.18000030517578,-0.05193735436909808
7850,2023-08-29,99.1500015258789,99.2300033569336,97.33999633789062,97.36000061035156,5512300.0,0.02174361696666005,-1.0655707633107232,1.627275816866513,47.29826173224992,31.7632596250446,-2.346449253120838,0.3883633462379237,0.7021445099566108,3.8973440923558655,13.157427852274317,2.19000244140625,-2.4023803725077926,0.2405010223388615,-4.8534838805829,5.334485925260623,-2.306491429122019,2.787493473799742,-5.44000244140625,98.55069258815952,62.37076177406672,2.5469924514608775,8,-2.6800003051757812,-0.06500244140625,1.4775009155273438,2.6800003051757812,-6.779998779296861,1,-0.08048414759580969,-1.0757506574574673,97.04000091552734,2.222237292733345,95.4800033569336,1.2857220708447084,94.83000183105469,-0.08048414759580969
7851,2023-08-30,99.23999786376952,99.72000122070312,99.0,99.0199966430664,4212200.0,0.0009076786334403231,-4.538587945301955,0.12290564702772638,40.396812854183636,32.68096970429327,-2.677225819764942,0.07457793167206717,0.559326400817568,3.7591393728124984,12.840940002387875,0.720001220703125,-2.60434885302044,0.474997329711897,-4.393294595404086,5.34328925482788,-1.9591486328460945,2.9091432922698885,-5.419598693847647,92.01325813114151,56.35621313731448,2.4341459625579924,8,-2.5249977111816264,-0.1549987792968608,1.4975013732910298,2.5900039672851705,-6.389999389648423,2,-0.08222487110405186,-1.0655707633107232,99.1500015258789,-1.0757506574574673,97.04000091552734,2.222237292733345,95.4800033569336,-0.08222487110405186
7852,2023-08-31,97.44000244140624,99.33000183105469,97.27999877929688,99.0,5624500.0,-0.018137801905580453,-1.1808486461918057,-7.090858648911606,37.0721247108416,33.038516721691224,-0.8279054120284286,1.5699344952199539,2.2651519279395274,5.499012117000163,12.792102810041383,2.0500030517578125,-2.818800657243685,-1.0804981231689652,-5.6785994652015575,3.517603218863627,-3.3795487941852684,1.218552547847338,-3.383619189453114,56.238019578698804,21.762835164574504,2.2990506710162966,8,-0.7250022888183452,1.6449966430664205,3.297496795654311,3.9099998474121236,-4.7600021362304545,3,-0.06332107598262893,-4.538587945301955,99.23999786376952,-1.0655707633107232,99.1500015258789,-1.0757506574574673,97.04000091552734,-0.06332107598262893
7853,2023-09-01,98.0,98.75,97.04000091552734,98.4000015258789,4747100.0,0.005747101237302488,2.109093557314172,0.2564116358229954,39.453388772543974,33.78513410769406,-1.4161118776461734,0.8420350498860785,1.6484329326756466,4.8655707126891485,13.353565073966761,1.7099990844726562,-2.9564586823262715,-0.3865005493164091,-4.874505788932225,4.101504690299407,-2.63050316912431,1.857502070491492,-3.7170720292968724,55.78402337850825,22.687604951480992,2.2440026198079064,9,-1.2849998474121094,1.0849990844726562,2.737499237060547,3.3500022888183594,-4.819999694824219,4,-0.07010206884267389,-1.1808486461918057,97.44000244140624,-4.538587945301955,99.23999786376952,-1.0655707633107232,99.1500015258789,-0.07010206884267389
7854,2023-09-05,96.83999633789062,97.80999755859376,96.58999633789062,97.5199966430664,5414300.0,-0.011836772062340573,-1.0677981443765798,1.6999942779759294,38.93497655517513,35.064374177329185,-0.21963387574784576,1.7034579125143097,2.817983591888705,5.94687493902407,14.015163191692665,1.410003662109375,-2.767776331799382,-1.301504135131836,-5.547136880401936,2.9441286101382644,-3.424320507766879,0.8213122375032071,-2.3395854371874947,7.987207987207986,-25.701969977673954,2.1228163726350493,9,-0.12499618530273438,2.2450027465820312,3.897502899169922,4.510005950927734,-4.889999389648423,1,-0.07600158260308898,2.109093557314172,98.0,-1.1808486461918057,97.44000244140624,-4.538587945301955,99.23999786376952,-0.07600158260308898
7855,2023-09-06,95.9499969482422,96.5500030517578,95.37000274658205,96.41999816894531,5428400.0,-0.00919041122784714,2.2328288951131285,0.6911779555475562,39.39815880137899,36.70157003218645,0.7281228941772468,2.339289869730081,3.7109308914150603,6.730006290670914,15.435234635445921,1.4699935913085795,-2.6673974986096027,-1.954003524780262,-6.127839225579933,2.219832176019409,-4.0409213751800905,0.1329143256195664,-1.2408024347390665,13.333204715142907,-23.286869567435147,2.086917850399834,9,0.7650032043456889,3.1350021362304545,4.9575023651122905,5.400005340576158,-4.529998779296889,2,-0.05002600911965149,-1.0677981443765798,96.83999633789062,2.109093557314172,98.0,-1.1808486461918057,97.44000244140624,-0.05002600911965149
7856,2023-09-07,95.0999984741211,95.81999969482422,95.0199966430664,95.48999786376952,6404100.0,-0.008858764993808332,-1.9090858648911084,0.829783780274003,44.22623050248539,38.59711578262183,1.7495651547733502,2.961509339012821,4.538264485925993,7.459444796713527,16.741963221490025,0.9300003051757955,-2.5000671857822283,-2.563002014160162,-6.80280977591444,1.6768057475941163,-4.682905895037308,-0.4430981332830157,-0.1903716923299612,1.8561887414346432,-37.42706894553677,2.1199038808771418,9,2.015003204345703,3.9850006103515625,5.772500991821289,6.250003814697266,-3.6199951171875,3,-0.02870658014029248,2.2328288951131285,95.9499969482422,-1.0677981443765798,96.83999633789062,2.109093557314172,98.0,-0.02870658014029248
7857,2023-09-08,95.27999877929688,95.8499984741211,94.75,95.25,4754700.0,0.0018927477188630526,-1.1359218986104116,-0.07692006729528039,42.040792685243375,40.51741092941732,1.8328538748816072,2.4021893510206667,4.340769810690688,7.145294921391994,18.255248821467585,1.0999984741210938,-2.2132192959993944,-2.0640014648437557,-5.985690050596034,1.8576871209085226,-4.024845757719902,-0.10315717196760943,4.44000244140625,13.249969482421875,-26.50572937329588,1.9608442928761423,9,1.9550018310546875,3.1500015258789062,5.660001754760742,6.070003509521484,-1.6299972534179688,4,-0.025503781867215913,-1.9090858648911084,95.0999984741211,2.2328288951131285,95.9499969482422,-1.0677981443765798,96.83999633789062,-0.025503781867215913
7858,2023-09-11,95.66999816894531,96.2300033569336,95.22000122070312,95.6500015258789,5577500.0,0.004093192639011534,-1.2954665649410888,0.6665818921668362,46.672275702313186,41.72144692404613,1.6457027017567896,1.6792916143813557,3.9351905373125646,6.628438638124507,19.91200514246046,1.0100021362304688,-1.763942926903809,-1.4080020904541044,-4.995910466476175,2.1799062855679665,-3.2019562784651328,0.38595209755692395,3.950603027343746,30.065323626209096,-12.439372212750715,1.7939541880110321,9,1.56500244140625,2.7600021362304688,5.270002365112305,5.680004119873047,-1.4899978637695312,0,-0.03125324470571689,-1.1359218986104116,95.27999877929688,-1.9090858648911084,95.0999984741211,2.2328288951131285,95.9499969482422,-0.03125324470571689
7859,2023-09-12,96.23999786376952,96.51000213623048,95.1999969482422,95.5,5007600.0,0.005957977482320409,1.0468728579687576,37.0061045402511,50.705387307713686,42.10001643243099,1.0619656248555884,0.7732576916421152,3.3436628600870932,5.945584055402435,21.58818180080114,1.3100051879882812,-1.3271221367661923,-0.5995021820068445,-3.6860135208445826,2.4870091568308936,-2.1427578514257135,0.9437534874120246,3.283191308593757,82.77751875556295,34.72413739107817,1.5432556694188664,9,0.9950027465820455,1.8000030517578267,4.7000026702881,4.385002136230483,-2.489997863769517,1,-0.031795486559811126,-1.2954665649410888,95.66999816894531,-1.1359218986104116,95.27999877929688,-1.9090858648911084,95.0999984741211,-0.031795486559811126
7860,2023-09-13,96.93000030517578,97.3000030517578,96.04000091552734,96.1999969482422,5830200.0,0.007169601586888952,-1.400014532243388,0.9864938706916991,57.38397194955969,43.98747855413944,0.026752651540391525,-0.1704221269610997,2.636804923776026,5.1473497276274145,22.950574468279623,1.2600021362304545,-0.8673903506770273,0.2460002899169922,-2.450293558372195,2.9422941382061794,-1.1021466342276085,1.5941472140615929,2.497725083740221,85.49010573430638,32.850409166334856,1.348146924144595,9,0.1100006103515625,1.1100006103515625,4.010000228881836,3.075000762939453,-2.5100021362304688,2,-0.051377317045852355,1.0468728579687576,96.23999786376952,-1.2954665649410888,95.66999816894531,-1.1359218986104116,95.27999877929688,-0.051377317045852355
7861,2023-09-14,97.16000366210938,97.77999877929688,96.25,96.7699966430664,6039700.0,0.002372881009073069,-1.1398579759167276,0.5342537336831098,59.93181022898598,46.52744361171104,-0.5915319271414319,-0.5731521870700647,2.414515451513182,4.7911506113402424,23.737933358749224,1.529998779296875,-0.6606308513842833,0.5670036315918026,-1.9175520582186323,3.0515593214022374,-0.6752742133134149,1.80928147649702,2.1741672190283055,79.53810670077654,22.922419658534793,1.2422778449052172,9,-0.410003662109375,0.8799972534179688,3.779996871948242,2.8449974060058594,-2.970001220703139,3,-0.05907786410883553,-1.400014532243388,96.93000030517578,1.0468728579687576,96.23999786376952,-1.2954665649410888,95.66999816894531,-0.05907786410883553
7862,2023-09-15,96.2300033569336,97.47000122070312,96.0500030517578,97.25,8766700.0,-0.00957184304366654,-1.0579724567251922,-2.615328938359514,53.12239942979619,48.04622257362796,0.16626442664015428,0.347907849455396,3.414439770703268,5.570702247252967,23.385735275907944,1.4199981689453267,-0.8199899769959131,-0.3459968566894531,-2.835862138566398,2.1438684251874918,-1.5909294976279256,0.8989357842490193,3.01248410658134,39.922700685461834,-17.308339842088763,1.2449326409384696,9,0.04999542236328125,1.80999755859375,4.709997177124023,3.7749977111816406,-2.030006408691392,4,-0.049360904440389874,-1.1398579759167276,97.16000366210938,-1.400014532243388,96.93000030517578,1.0468728579687576,96.23999786376952,-0.049360904440389874
7863,2023-09-18,96.76000213623048,96.97000122070312,96.08999633789062,96.3000030517578,4477500.0,0.005507625073346789,1.0000173395871443,-0.4509809788096888,48.724959525281996,49.13399845919539,-0.6237160185386301,-0.23094848522738687,2.966800810636556,4.891011046789814,22.746490373186912,0.8800048828125,-0.8929187323697789,0.20750198364258665,-2.2651858727809753,2.6801898400661486,-1.0288419445691943,1.4438459118543676,2.3926355780141506,60.4652744510096,7.731193006053623,1.2363439282117785,9,-0.49500274658204546,0.7949981689452983,4.179998397827134,3.2449989318847514,-2.1399993896484375,0,-0.03214138633412744,-1.0579724567251922,96.2300033569336,-1.1398579759167276,97.16000366210938,-1.400014532243388,96.93000030517578,-0.03214138633412744
7864,2023-09-19,95.29000091552734,95.47000122070312,94.2699966430664,95.20999908447266,6803000.0,-0.0151922404738426,4.4545359966708284,0.17391737017563152,31.33461326186989,48.238048954805485,0.6741952558020614,1.2088853269318918,4.404485778952804,6.167242049172856,22.457567262214088,2.4900054931640767,-0.8098156926988054,-1.2039993286132784,-3.740440389291777,1.3324417320652202,-2.4722198589525277,0.0642212017259709,3.7745840444324017,29.059933096119444,-17.14010637122641,1.268220530339249,9,0.7349967956542969,2.174999237060547,5.649999618530273,4.715000152587891,-1.2900009155273438,1,-0.011648657778223326,1.0000173395871443,96.76000213623048,-1.0579724567251922,96.2300033569336,-1.1398579759167276,97.16000366210938,-0.011648657778223326
7865,2023-09-20,95.16000366210938,96.62000274658205,95.0500030517578,95.4499969482422,4572100.0,-0.001364227643708471,-5.156927864045485,-3.624833110814597,30.34684353930514,46.695894847785446,0.7603010829319032,1.3356941691233004,4.46904153468256,6.080308032183112,21.63093724984616,1.5699996948242472,-0.8159582234437863,-1.288496780395505,-3.8888064273000396,1.3118128665090296,-2.588651603847765,0.011658043056755218,3.712797765174642,25.35630989668806,-14.427020672220593,1.3001548234522664,9,0.8649940490722656,2.0199966430664062,5.9499969482421875,4.844997406005859,-2.4900054931640625,2,-0.014817187976536528,4.4545359966708284,95.29000091552734,1.0000173395871443,96.76000213623048,-1.0579724567251922,96.2300033569336,-0.014817187976536528
7866,2023-09-21,93.0999984741211,95.31999969482422,93.02999877929688,95.16000366210938,6108800.0,-0.021647804841442353,-1.0818146823924344,7.103630623519778,29.605257968732573,45.31416876817314,2.8013648798073376,3.4065358889252053,6.404468607262601,7.884611367337726,20.46004995885996,2.2900009155273438,-0.7865192400527121,-3.244501876831052,-6.200484256487371,-0.28851949717473246,-4.7224930666592115,-1.7665106870028922,5.588690761794226,1.5765688363461408,-34.63305311772841,1.4779911898281617,9,2.3050003051757812,3.4599990844726562,8.455001831054688,6.905002593994141,-1.0800018310546875,3,0.01417829985454988,-5.156927864045485,95.16000366210938,4.4545359966708284,95.29000091552734,1.0000173395871443,96.76000213623048,0.01417829985454988
7867,2023-09-22,93.68000030517578,94.33999633789062,93.37000274658205,93.43000030517578,5118900.0,0.006229880134916543,-4.243277796107221,-0.12135891766570744,29.73735872931357,43.432511326728736,2.202110906788633,2.8838161332208188,5.689230387690088,7.045373353534899,19.11856729276854,1.2399978637695312,-0.694108344945974,-2.606999969482416,-5.727203429065668,0.5132034901008353,-4.167101699274042,-1.0468982396907904,4.669167503342436,16.497490434216843,-16.5240958165259,1.5601017297916275,9,1.7249984741210938,2.6949996948242188,7.667499542236328,6.325000762939453,-0.529998779296875,4,0.005444087687543231,-1.0818146823924344,93.0999984741211,-5.156927864045485,95.16000366210938,4.4545359966708284,95.29000091552734,0.005444087687543231
7868,2023-09-25,92.73999786376952,93.47000122070312,92.25,92.88999938964844,4818800.0,-0.010034184867037554,-1.1592994443356672,-0.6000061035156818,30.364010923762407,41.172358395178605,2.9980631333521757,3.8030010194808597,6.479962800630844,7.719638417433671,18.12786261312409,1.4300003051757812,-0.6592281596424385,-3.4100021362304886,-6.898299302204663,0.07829502974368552,-5.154150719217583,-1.6658535532433945,5.290019802995417,11.212758714002275,-23.943795547298663,1.7441485829870882,9,2.2750015258789205,3.2450027465820455,7.1825027465820455,7.265003204345717,-0.5,0,0.01574292773456132,-4.243277796107221,93.68000030517578,-1.0818146823924344,93.0999984741211,-5.156927864045485,95.16000366210938,0.01574292773456132
7869,2023-09-26,92.0,92.48999786376952,91.18000030517578,92.0,6086600.0,-0.007979274108422363,1.6734760607240657,-0.0,30.8066391247483,38.219321414644,3.434546764458048,4.370112684253485,7.080935967662697,8.354553095461895,18.160832332723714,1.5599975585937358,-0.6293623633159484,-3.8979999542236357,-7.81716606370513,0.021166155257859032,-5.857583008964383,-1.9384168994828883,5.567616253423736,15.073517037103484,-21.89990092493057,1.9595830547407482,9,2.479999542236328,3.450000762939453,7.602500915527344,8.005001068115234,-0.6500015258789062,1,0.02847829072371799,-1.1592994443356672,92.73999786376952,-4.243277796107221,93.68000030517578,-1.0818146823924344,93.0999984741211,0.02847829072371799
7870,2023-09-27,91.16999816894531,92.7300033569336,90.37999725341795,92.45999908447266,4731500.0,-0.009021759033203125,1.568299404243271,-100.0,30.866622440497153,34.989856104811906,3.756616266816195,4.8186754594068475,7.764882407662071,9.06144342822384,19.58768638636925,2.350006103515639,-0.7310409689122679,-4.3290016174316435,-8.47257783028843,-0.18542540457485757,-6.4007897238600435,-2.2572135110032434,5.758856489653624,15.991913463558319,-24.373375216613226,2.0717881064283943,9,2.7550010681152344,3.8800010681152344,8.432502746582031,8.835002899169922,8.84000396728517,2,0.031040933288278394,1.6734760607240657,92.0,-1.1592994443356672,92.73999786376952,-4.243277796107221,93.68000030517578,0.031040933288278394
7871,2023-09-28,91.08000183105469,91.38999938964844,90.20999908447266,91.16999816894531,4736300.0,-0.000987126683098749,3.4528415961305927,0.06976455350330903,29.371347374006476,32.35085032083528,3.233503895818842,4.4965407289424775,7.670271677682322,8.986796925052019,21.390569994519705,1.1800003051757812,-0.9581886714780126,-4.010998153686529,-8.210171324235162,0.18817501686210392,-6.110584738960853,-1.9114115684122055,5.062989938922527,21.065455815061878,-21.790796335897436,2.0995865852743183,9,2.509998321533203,3.884998321533203,8.427497863769531,8.924999237060547,11.569999694824219,3,0.017457139942091082,1.568299404243271,91.16999816894531,1.6734760607240657,92.0,-1.1592994443356672,92.73999786376952,0.017457139942091082
7872,2023-09-29,91.2699966430664,93.05999755859376,90.83999633789062,92.61000061035156,7698600.0,0.0020860211703128684,-1.0181787285987387,14.889538826720923,27.95591159384732,30.043178328453646,2.5322329898943536,4.02707418909506,7.324697528902362,8.632231296467722,22.05637395525377,2.220001220703139,-1.3633360212003822,-3.512503051757818,-7.887932490418208,0.8629263869025721,-5.700217771088006,-1.3247883324276302,4.042376150940171,32.51524122678711,-11.464964339706071,2.1877147193301947,9,2.1450042724609375,3.6950035095214844,7.200004577636719,7.965003967285156,12.760002136230469,4,0.008217377315494545,3.4528415961305927,91.08000183105469,1.568299404243271,91.16999816894531,1.6734760607240657,92.0,0.008217377315494545
7873,2023-10-02,91.12999725341795,91.73999786376952,90.79000091552734,91.0500030517578,6430500.0,-0.001533903744907028,-2.166664547385121,-0.05969698867550687,23.24607865224209,29.144452260717223,1.999946826074094,3.8219543697117757,7.241741422107921,8.612519898282827,22.65941511326435,0.9499969482421733,-1.8689091237400675,-3.3090023040771683,-7.699528879715217,1.0815242715608804,-5.504265591896186,-1.113739016258151,3.468043221253879,32.28065478978933,-6.511383071774567,2.195263287819024,10,2.285003662109389,3.835002899169936,7.145002365112319,7.955001831054702,12.550003051757827,0,0.022166183840032883,-1.0181787285987387,91.2699966430664,3.4528415961305927,91.08000183105469,1.568299404243271,91.16999816894531,0.022166183840032883
7874,2023-10-03,89.4800033569336,91.06999969482422,89.20999908447266,90.5,6666600.0,-0.01810593598391086,-1.3846082367843187,-12.750882212684788,14.557560218530455,27.390087447297812,3.061021522008744,5.156669584141625,8.646299435917498,10.08743546467997,23.30846920738628,1.9199981689452983,-2.293206049528436,-4.590996551513669,-9.352305971096712,0.17031286806937374,-6.9716512613051975,-2.2103418417221405,4.503711323110352,7.0131007655158895,-24.803202189164846,2.380654709791523,10,2.7849960327148438,4.984996795654297,8.652496337890625,9.604995727539062,14.819999694824205,1,0.030844818990745537,-2.166664547385121,91.12999725341795,-1.0181787285987387,91.2699966430664,3.4528415961305927,91.08000183105469,0.030844818990745537
7875,2023-10-04,91.1500015258789,91.43000030517578,89.80999755859375,89.88999938964844,6166100.0,0.01866336730323681,-1.281684692380845,-1.23530027750144,24.85352507072365,26.862117125296823,0.8519805268014835,3.2766240150538266,6.7406972634291265,8.271688536378534,23.39215171381706,1.9499969482421875,-2.698856951178726,-2.6809986114501925,-7.526667843823859,2.1646706209234736,-5.1038332276370255,-0.2581639952633594,2.0699186588736325,50.389693773816916,23.593269368382696,2.4228346161868317,10,0.6249961853027344,3.3149986267089844,6.842496871948242,7.93499755859375,11.080001831054688,2,0.002194151891323992,-1.3846082367843187,89.4800033569336,-2.166664547385121,91.12999725341795,-1.0181787285987387,91.2699966430664,0.002194151891323992
7876,2023-10-05,92.37000274658205,93.0500030517578,91.13999938964844,91.13999938964844,7548600.0,0.013384544161052503,-2.105688535470362,0.9761914853679473,34.232011070110815,27.36152294094096,-0.5391585171697528,1.9411347436865611,5.332773874644715,6.903729143125489,22.973460060859995,1.9100036621093608,-2.7779741487277647,-1.3244976043701087,-6.173457052895117,3.5244618441548994,-3.7489773286326056,1.0999821198923883,-3.160003662109389,82.07804972781884,54.5897952551593,2.4244797242625022,10,-1.0300025939941548,2.094997406005845,5.407497406005845,6.714996337890611,11.959999084472642,3,0.08271082778473926,-1.281684692380845,91.1500015258789,-1.3846082367843187,89.4800033569336,-2.166664547385121,91.12999725341795,0.08271082778473926
7877,2023-10-06,92.8499984741211,93.33999633789062,91.68000030517578,92.0,6978900.0,0.005196445959365414,-1.2281857888242012,0.6910537839832694,33.96223226680249,27.761325312389857,-1.2843328036547064,1.3383743919000182,4.697185195917143,6.268761430450567,22.361797703930613,1.6599960327148438,-2.8443109446745893,-0.7230018615722713,-5.526247909016448,4.080244185871905,-3.1246248852943665,1.678621162149824,-3.5631993103027355,88.13563705486702,62.141157967206055,2.4016230237220904,10,-1.5750007629394531,1.4200019836425781,5.05000114440918,6.2350006103515625,10.66000366210939,4,0.10554661510833774,-2.105688535470362,92.37000274658205,-1.281684692380845,91.1500015258789,-1.3846082367843187,89.4800033569336,0.10554661510833774
7878,2023-10-09,92.68000030517578,92.79000091552734,91.43000030517578,92.4499969482422,4120700.0,-0.0018308903795264397,5.044385670447417,0.2705926703826205,38.016508660671505,28.562421927492437,-1.2558012102650338,1.3416723178587517,4.6912551682315495,6.302941109007762,22.028380183059397,1.4199981689453125,-2.75654779867844,-0.7435001373291072,-5.457222872044966,3.9702225973867513,-3.1003615046870294,1.613361230028815,-3.2310732543945306,84.01945589264899,55.99976624549786,2.356861367357929,10,-1.4050025939941406,1.2999992370605469,5.219999313354492,6.404998779296875,12.919998168945312,0,0.12246437674523025,-1.2281857888242012,92.8499984741211,-2.105688535470362,92.37000274658205,-1.281684692380845,91.1500015258789,0.12246437674523025
7879,2023-10-10,93.18000030517578,93.97000122070312,92.87000274658205,92.95999908447266,4974800.0,0.005394907189831821,-4.500076295109803,0.9565130858792511,41.20779012229406,29.711440558803204,-1.7554163969207366,0.6331317430315835,4.007193632065224,5.66210464863849,21.628008406278916,1.2900009155273438,-2.706798606331347,-0.09050025939941975,-4.614112461446041,4.433111942647201,-2.3523063604227303,2.171305841623891,-3.57543048291015,81.00961009426696,50.47797884358077,2.2618061010233133,10,-1.5900001525878906,0.3299980163574219,4.719999313354492,5.904998779296875,12.849998474121094,1,0.11268512519436813,5.044385670447417,92.68000030517578,-1.2281857888242012,92.8499984741211,-2.105688535470362,92.37000274658205,0.11268512519436813
7880,2023-10-11,91.9499969482422,93.62999725341795,91.8499984741211,93.29000091552734,4499200.0,-0.01320029354910035,-1.311685352066605,-6.090893327784649,44.48704134874435,31.390962111551854,-0.45051065352802766,1.5504064274187925,5.045041433046663,6.720335425369484,21.92974645205547,1.7799987792968608,-2.6358884868232764,-1.071503448486311,-5.28454934530771,3.1415424483350876,-3.1780263968970104,1.0350194999243882,-2.0835012420703265,28.62180333967818,-5.342256469633277,2.1065229484106984,10,-0.3599967956543111,1.545001983642564,5.950002670288072,7.1350021362304545,15.260002136230455,2,0.13431219699188568,-4.500076295109803,93.18000030517578,5.044385670447417,92.68000030517578,-1.2281857888242012,92.8499984741211,0.13431219699188568
7881,2023-10-12,91.41999816894531,92.25,90.7699966430664,91.83999633789062,5485200.0,-0.005763989090670885,1.3870916138559035,0.31343054140073323,39.1136509803201,32.63071093227105,0.1483936515166846,1.7163265293530117,5.344717359023093,7.098963840655713,22.737263180227696,1.4800033569335938,-2.533396982522291,-1.3145019531250028,-5.100947492744169,2.471943586494163,-3.2077247229345858,0.5787208166845801,-1.307292131901562,20.312518626424847,-15.205745472898997,1.893222769809586,10,0.17000198364257812,2.075000762939453,6.480001449584961,7.665000915527344,14.150001525878906,3,0.11824551962920915,-1.311685352066605,91.9499969482422,-4.500076295109803,93.18000030517578,5.044385670447417,92.68000030517578,0.11824551962920915
7882,2023-10-13,91.4800033569336,92.05999755859376,91.0500030517578,91.27999877929688,4780100.0,0.0006563682912943403,-2.0606078120845255,-0.47620345140781106,43.36843931248611,34.86652878340927,0.13556699120809412,1.351509917133086,5.043890093154133,6.928074741976587,23.480507395872365,1.009994506835966,-2.363708620793048,-1.0169967651367244,-4.460637767734852,2.426644237461403,-2.738817266435788,0.7048237361623393,-1.1358596088702768,22.187678068621537,-15.727392519583944,1.7218205012990642,10,0.10999679565429688,2.014995574951172,6.619997024536133,7.6049957275390625,12.819999694824205,4,0.14046783999322132,1.3870916138559035,91.41999816894531,-1.311685352066605,91.9499969482422,-4.500076295109803,93.18000030517578,0.14046783999322132
7883,2023-10-16,93.6500015258789,93.86000061035156,91.8499984741211,92.16999816894531,4595900.0,0.023721011033181583,1.115790023169248,7.399847415601755,57.54805024378497,39.64324989732644,-1.832034628045193,-1.1208969683589487,2.7065128040865147,4.699561364036441,23.889684363135004,2.3799972534179688,-2.104359174286401,1.3085014343261747,-1.55694688403932,4.173949752691669,-0.12422272485656549,2.741225593508915,-3.088306329457197,90.0000238418238,47.163428778480565,1.4327241591827446,10,-1.7600021362304688,-0.15500259399414062,4.182498931884766,5.43499755859375,10.04000091552733,0,0.1052856428157869,-2.0606078120845255,91.4800033569336,1.3870916138559035,91.41999816894531,-1.311685352066605,91.9499969482422,0.1052856428157869
7884,2023-10-17,94.18000030517578,94.19000244140624,92.62999725341795,92.75,6086700.0,0.005659356867713683,1.1517245008024415,0.9662142308505209,64.15807730319466,44.010422367601,-1.8162221878993705,-1.8322588679784246,1.977670424260623,4.1251911851802845,23.3235099938553,1.5600051879882812,-1.814306873487908,1.8940002441406278,-0.7666721152284595,4.554672603509715,0.5636640644560771,3.2243364238251786,-3.413806747297187,99.70754037214469,51.26626523498305,1.3303361796845468,10,-1.7000007629394531,-0.6850013732910156,3.6525001525878906,4.904998779296875,9.260002136230455,1,0.12125714729178783,1.115790023169248,93.6500015258789,-2.0606078120845255,91.4800033569336,1.3870916138559035,91.41999816894531,0.12125714729178783
7885,2023-10-18,93.75,94.52999877929688,93.5,93.94000244140624,4110700.0,-0.004565728432601723,-1.9854931446262716,-0.1328688117887359,62.16956055465839,47.11459453255073,-1.093634149840753,-1.5950897637891615,2.2332582309562383,4.5265507275559,23.46948620851253,1.029998779296875,-1.457673949467761,1.5345001220703125,-0.8676956399037294,3.9366958840443544,0.33340224108329153,2.7355980030573335,-2.7099017314391887,79.25536340043544,26.22138008353621,1.2010978809870225,10,-1.1000022888183594,-0.2550010681152344,3.887500762939453,5.334999084472656,9.029998779296875,2,0.13098665364583328,1.1517245008024415,94.18000030517578,1.115790023169248,93.6500015258789,-2.0606078120845255,91.4800033569336,0.13098665364583328
7886,2023-10-19,94.41999816894531,95.66000366210938,94.16999816894531,94.37000274658205,5610800.0,0.007146647135416684,-5.622179271993625,-0.26313042081587806,63.75547801033201,50.424955170720686,-1.6117528618724748,-2.277916369649418,1.4181825320013246,3.8300800508853,22.841214136464632,1.910003662109375,-0.7784639395149071,2.138498306274414,-0.4326141403741701,4.709610752922998,0.852942082950122,3.424054529598706,-3.0309098493108877,73.10183668132974,16.750604885095548,1.2855562233242936,10,-1.2049980163574219,-0.9249992370605469,3.1200027465820312,4.665000915527344,7.94000244140625,3,0.13545860160516265,-1.9854931446262716,93.75,1.1517245008024415,94.18000030517578,1.115790023169248,93.6500015258789,0.13545860160516265
7887,2023-10-20,94.19000244140624,95.08999633789062,94.13999938964844,94.62000274658205,4698000.0,-0.002435879389952378,-2.5848507967582663,-8.600793529684076,63.258271192917476,53.22959545208135,-1.3093838753390799,-2.1162550084315086,1.4413428148900351,4.044451459149016,22.17293145727269,0.9499969482421875,-0.2759499011198585,1.8830024719238168,-0.7557378479470884,4.521742791794722,0.5636323119883713,3.2023726318592622,-2.2884042806748113,61.41734333229836,1.9378457343970084,1.3193701599354506,10,-0.9750022888183452,-0.8500022888183452,3.204998016357436,4.8949966430664205,6.9899978637695455,4,0.12081958762552603,-5.622179271993625,94.41999816894531,-1.9854931446262716,93.75,1.1517245008024415,94.18000030517578,0.12081958762552603
7888,2023-10-23,94.1999969482422,95.02999877929688,93.29000091552734,93.93000030517578,4481000.0,0.00010611006027083647,-1.2451651645739095,-0.6278987242951601,73.83838453897197,56.855217053934446,-1.2081414092644422,-2.1199529070363923,1.2419640957018885,4.020488525537203,20.86495755212511,1.7399978637695312,0.029017730793356122,1.8199970245361499,-0.9468512785521739,4.586845327624474,0.436572872991988,3.2034211760803117,-1.8473901273454203,51.815061853360525,-13.710319137216878,1.3834241515441585,10,-0.9849967956543111,-1.109996795654311,2.9600028991699077,4.8850021362304545,5.650001525878892,0,0.10721875191848462,-2.5848507967582663,94.19000244140624,-5.622179271993625,94.41999816894531,-1.9854931446262716,93.75,0.10721875191848462
7889,2023-10-24,94.62000274658205,94.9800033569336,94.05999755859376,94.27999877929688,3600200.0,0.004458660424061511,-1.358969844576866,1.2592896097657327,70.05782467727195,59.69641520154862,-1.5672106900057088,-2.459721791487894,0.6329050007235395,3.5907309051235217,19.093524914429473,0.9200057983398295,0.32914414090576827,2.1090026855468835,-0.825129563591446,5.043134934685213,0.6419365609777117,3.5760688101160554,-1.870508304739758,56.11815568453677,-10.854096564051495,1.4670661245691667,10,-1.4050025939941548,-1.7050018310547017,2.289997100830064,4.464996337890611,4.680000305175753,1,0.09585710665340086,-1.2451651645739095,94.1999969482422,-2.5848507967582663,94.19000244140624,-5.622179271993625,94.41999816894531,0.09585710665340086
7890,2023-10-25,94.0,95.36000061035156,93.97000122070312,94.31999969482422,5497300.0,-0.006552554730341553,-6.315839139076837,-0.9411645910467462,60.12421230010724,62.030922014858305,-0.6993817176212502,-1.7042072428336326,1.0840229179654983,4.165662533411904,17.012410270759677,1.3899993896484375,0.5623219025919468,1.3474998474121094,-1.5872920483311077,4.2822917431553265,-0.11989610045949917,2.814895795283718,-0.9012444517256597,29.957732559449656,-33.65363869813275,1.4673959478716108,10,-0.6449966430664062,-1.0849990844726562,2.7449989318847656,5.084999084472656,5.199996948242202,2,0.10042555788730034,-1.358969844576866,94.62000274658205,-1.2451651645739095,94.1999969482422,-2.5848507967582663,94.19000244140624,0.10042555788730034
7891,2023-10-26,92.66999816894531,94.4800033569336,92.5999984741211,93.80999755859376,6201700.0,-0.014148955649517903,-1.9375104308227833,3.562501490117585,48.98876250384685,62.655402369453945,0.9237182254179288,-0.26243444557036355,2.260375260530438,5.435535900690155,14.898017880371459,1.8800048828125,0.6962480766027852,-0.06200180053710369,-2.90205062444646,2.7780470233722525,-1.482026212491789,1.3580226114175815,2.9900054931640625,2.5362188639398053,-55.578192970947015,1.4200244119546783,10,1.0850028991699219,-0.23499679565429688,3.9325008392333984,6.415000915527344,4.930000305175781,3,0.10909680382123432,-6.315839139076837,94.0,-1.358969844576866,94.62000274658205,-1.2451651645739095,94.1999969482422,0.10909680382123432
7892,2023-10-27,92.0199966430664,93.7300033569336,91.7699966430664,92.63999938964844,8293600.0,-0.007014152786470329,-2.500003405971349,0.5438623495870688,46.48185864317228,61.42582552494142,1.8532635672859499,0.47077291128192655,2.8236998116999246,6.048322609286345,14.018698720865775,1.9600067138671875,0.8636773075030248,-0.7495033264160185,-3.5273967839149662,2.0283901310829293,-2.1384500551654924,0.6394434023334554,3.5788069152832094,6.963780605207958,-45.89619936513252,1.388946728749477,10,1.6950035095214844,0.4150047302246094,3.9625015258789062,6.725002288818359,3.5200042724609375,4,0.11236692397841175,-1.9375104308227833,92.66999816894531,-6.315839139076837,94.0,-1.358969844576866,94.62000274658205,0.11236692397841175
7893,2023-10-30,93.1500015258789,93.70999908447266,92.72000122070312,93.12000274658205,7852700.0,0.012279992654157912,-1.3855317584336795,-0.0483849135543978,49.85015609375381,59.836056501670214,0.720660082122663,-0.5271671007914733,1.5970844722068875,4.892086213627707,13.071417794332449,1.69000244140625,1.186021987662059,0.2795013427734432,-2.392264432738031,2.9512671182849175,-1.056381544982301,1.6153842305291874,2.2956497558593867,38.44020495208788,-10.410460544099713,1.3358828877557396,10,0.5649986267089844,-0.7150001525878906,2.7399978637695312,5.594997406005859,3.8699951171875,0,0.08620503110851785,-2.500003405971349,92.0199966430664,-1.9375104308227833,92.66999816894531,-6.315839139076837,94.0,0.08620503110851785
7894,2023-10-31,92.23999786376952,93.31999969482422,92.0,93.16999816894531,9308300.0,-0.009769228633416338,1.1463351093853702,-31.001271617512618,51.496391197782046,58.650148795350624,1.4824276782648695,0.6326463744525626,2.4227347942249224,5.750660781961031,11.590646860936287,1.3199996948242188,1.4441056634292977,-0.7685020446777457,-2.941458539928192,1.4044544505727004,-1.8549802923029688,0.3179762029474773,3.058627232421898,13.091941540625553,-36.73468096163348,1.0864782476252248,10,1.4750022888183736,0.19500350952149859,3.260002136230483,6.115001678466811,4.200004577636719,1,0.08250217678442362,-1.3855317584336795,93.1500015258789,-2.500003405971349,92.0199966430664,-1.9375104308227833,92.66999816894531,0.08250217678442362
7895,2023-11-01,91.3499984741211,91.86000061035156,90.5500030517578,91.83000183105469,14292500.0,-0.009648736017566661,3.8518345837042585,0.5161324724972643,49.65174318194759,57.08306714775236,2.230774831106899,1.6215341730428037,3.228872559527389,6.602534602444791,10.51630783786661,1.6899948120117188,1.34455327553043,-1.668501281738287,-3.807014070392583,0.4700115069160091,-2.737757676065428,-0.599244887411146,3.807481483945324,20.356116036675736,-31.832225644560374,1.069256394327147,11,1.6050033569335938,1.0850028991699219,3.615001678466797,6.470001220703125,5.260002136230469,2,0.08702796617877229,1.1463351093853702,92.23999786376952,-1.3855317584336795,93.1500015258789,-2.500003405971349,92.0199966430664,0.08702796617877229
7896,2023-11-02,100.01000213623048,101.91999816894531,99.73999786376952,100.98999786376952,23396300.0,0.09480026061043367,-1.8684133915574614,2.041643487244636,72.86861820892172,58.15088348286393,-6.205469785320304,-6.784602837995195,-5.3874000426825575,-2.0536077626743037,10.498882317961408,10.569999694824219,1.3307310327484458,6.60950241088868,2.846386313280078,10.372618508497283,4.727944362084386,8.491060459692974,-9.459999084472685,83.20143489043743,26.09385480724292,1.881558048804298,11,-3.7750015258789205,-4.445003509521499,-5.522502899169936,-2.5900039672851705,-1.8899993896484375,3,-0.008099241782686062,3.8518345837042585,91.3499984741211,1.1463351093853702,92.23999786376952,-1.3855317584336795,93.1500015258789,-0.008099241782686062
7897,2023-11-03,102.6500015258789,103.7699966430664,100.5,100.62000274658205,15994400.0,0.026397353597216178,-1.8810488885303864,-2.071436356559018,73.53555208136308,58.1172354320185,-8.402868338577846,-9.120372524570428,-7.940806485953999,-4.687128954727854,10.813295694289051,3.7599945068359233,1.4529426282340125,8.759501647949222,3.1829873231608303,14.336015972737613,5.971244485555019,11.547758810343424,-12.099998474121108,91.52802072518527,36.98736755858852,2.7882571623941965,11,-5.490001678466797,-6.160003662109375,-8.372501373291016,-5.31500244140625,-4.5,4,-0.049196327098783965,-1.8684133915574614,100.01000213623048,3.8518345837042585,91.3499984741211,1.1463351093853702,92.23999786376952,-0.049196327098783965
7898,2023-11-06,104.02999877929688,104.08999633789062,101.97000122070312,102.87000274658205,7532000.0,0.013443713910418875,2.312515273795829,0.5714269607179874,74.6619782396163,58.62880805005676,-9.21041513541843,-10.125603073065363,-9.237344443276044,-6.074911658478101,11.055706407009579,2.1199951171875,1.55567520112578,9.571998977661138,2.4251750595063015,16.718822895815975,5.99858701858372,13.145410936738557,-12.951195983886734,99.55688634901173,48.63395565294913,3.573411959077422,11,-6.709999084472656,-7.380001068115234,-9.839998245239258,-6.694999694824219,-5.9199981689453125,0,-0.08161105415161396,-1.8810488885303864,102.6500015258789,-1.8684133915574614,100.01000213623048,3.8518345837042585,91.3499984741211,-0.08161105415161396
7899,2023-11-07,103.68000030517578,104.38999938964844,103.33000183105469,104.2300033569336,6239500.0,-0.003364399483110847,1.4367896730742247,-0.47414218346126347,74.9622845674932,60.27748274643298,-8.31445835960794,-9.432233277435614,-8.856524014225926,-5.746309142922982,12.052142202350732,1.05999755859375,1.7022655318952502,8.697000503540039,0.4825626603197293,16.91143834676035,4.589781581929884,12.804219425150194,-11.820525897216811,94.86994745418504,45.567427368048044,4.107218921610157,11,-6.209999084472656,-6.880001068115234,-9.489999771118164,-6.345001220703125,-5.840003967285156,1,-0.06423614624330687,2.312515273795829,104.02999877929688,-1.8810488885303864,102.6500015258789,-1.8684133915574614,100.01000213623048,-0.06423614624330687
7900,2023-11-08,104.3000030517578,104.81999969482422,103.6500015258789,103.73999786376952,7453000.0,0.005979964744956323,-2.1621663419010835,-1.0181856013316688,74.89919130003413,63.156419279342686,-8.179967158623569,-9.570236015007666,-9.50588687104802,-6.392143768927241,12.649788692074072,1.1699981689453125,1.7930668310136895,8.699502944946275,-0.3674643870419061,17.766470276934456,4.166019278952177,13.232986610940372,-11.438086645263667,89.76384929848619,41.676008200383635,4.533483665994091,11,-6.615001678466783,-6.985004425048814,-10.935003280639634,-7.465003967285142,-7.550003051757798,2,-0.07535954343597784,1.4367896730742247,103.68000030517578,2.312515273795829,104.02999877929688,-1.8810488885303864,102.6500015258789,-0.07535954343597784
7901,2023-11-09,102.2300033569336,104.45999908447266,102.02999877929688,104.3000030517578,7607000.0,-0.019846592850021216,1.0334800693351551,-3.696393782101036,68.54242422429562,65.60759323280084,-5.153182307790601,-7.008166199451367,-7.492807500483167,-4.350694764420211,12.524163146922984,2.4300003051757812,1.9113182457021054,6.089002990722662,-3.2143966723267425,15.392402653772066,1.4373031591979526,10.740702822247371,-8.172278621606452,40.0463768320703,-6.09283802299548,4.651699831524703,11,-4.545001983642578,-4.545001983642578,-9.110004425048828,-5.3950042724609375,-5.6700057983398295,3,-0.05497410312078277,-2.1621663419010835,104.3000030517578,1.4367896730742247,103.68000030517578,2.312515273795829,104.02999877929688,-0.05497410312078277
7902,2023-11-10,104.33000183105469,104.3499984741211,101.9800033569336,102.5999984741211,7338500.0,0.02054189968857778,1.6779656633490951,-0.8357505371905453,71.3083646597235,67.99183862901968,-5.948970898668179,-8.53363902613249,-9.56846959649593,-6.476902779114312,12.383361815655384,2.3699951171875,2.2808370458112677,7.546501541137701,-2.167369647295672,17.260372729571074,2.6895659469210074,12.403437135354395,-9.196049599777837,82.80708329429402,35.841455049328374,4.856935594216687,11,-6.645000457763672,-6.645000457763672,-11.427501678466797,-7.495002746582031,-6.6100006103515625,4,-0.05952265863589956,1.0334800693351551,102.2300033569336,-2.1621663419010835,104.3000030517578,1.4367896730742247,103.68000030517578,-0.05952265863589956
7903,2023-11-13,103.51000213623048,104.2300033569336,102.95999908447266,103.91999816894531,7120800.0,-0.007859672964945053,1.4660123699122254,-0.23699146656081735,68.39055533880556,69.8689679780223,-3.9167486198295336,-7.311966372012634,-8.751213385372097,-5.671860407602125,13.307197001098153,1.3700027465820312,2.904329729994444,6.233501815795918,-3.8061320205070643,16.2731356520989,1.213684897644427,11.25331873394741,-7.40744515859889,53.87326592235251,7.7321986941179475,5.019816918151488,11,-5.825000762939467,-5.825000762939467,-10.737503051757827,-6.675003051757827,-8.800003051757827,0,-0.05178244130743259,1.6779656633490951,104.33000183105469,1.0334800693351551,102.2300033569336,-2.1621663419010835,104.3000030517578,-0.05178244130743259
7904,2023-11-14,105.5999984741211,105.81999969482422,104.23999786376952,104.4800033569336,8323000.0,0.020191250070113576,1.0256465432920092,-2.7317218407488992,72.6208956680584,72.42109603203461,-4.37210579136989,-8.96202569987598,-10.782327725072662,-7.724735114356278,14.623259025031428,2.309997558593736,3.740786564087486,7.752498245239252,-2.829951647259591,18.334948137738095,2.4612732989898376,13.043723191488667,-8.625697224770235,94.27079608039483,44.17901929088511,5.29122494624942,11,-2.8199996948242188,-7.414997100830078,-12.97249984741211,-8.764999389648438,-10.269996643066406,1,-0.07092801109845726,1.4660123699122254,103.51000213623048,1.6779656633490951,104.33000183105469,1.0334800693351551,102.2300033569336,-0.07092801109845726
7905,2023-11-15,106.02999877929688,106.54000091552734,105.66000366210938,105.66000366210938,7980200.0,0.004071972645730337,-3.756804684922468,0.3303542234332425,77.000803645826,72.8802277472462,-2.794647382482623,-8.880159081872577,-11.118543641593476,-8.112980217181814,16.266955195279966,0.94000244140625,4.558622849262392,7.568498611450195,-3.429759844996596,18.566757067896987,2.0693693832267996,13.067627839673591,-7.994213716489213,88.81573663851374,31.357347139929324,5.499129228223397,11,-2.509998321533203,-7.484996795654297,-13.479999542236328,-9.194999694824219,-10.75,2,-0.07724231383284152,1.0256465432920092,105.5999984741211,1.4660123699122254,103.51000213623048,1.6779656633490951,104.33000183105469,-0.07724231383284152
7906,2023-11-16,107.20999908447266,107.66000366210938,106.1999969482422,106.27999877929688,8037200.0,0.011128928782051295,-1.6789016511629973,2.513547509072913,80.055401411151,73.60465545055595,-3.1803729496305095,-9.54206141214145,-12.161712036797752,-9.251763637501298,17.7415637681961,1.6300048828125,5.558252553295858,8.108998870849604,-3.3763814181726843,19.59437915987189,2.3663087263384597,13.851689015360748,-7.983623802284242,92.07738462220395,27.065541534551116,5.742690144511144,11,-2.3949966430664062,-8.104995727539062,-14.667499542236328,-10.375,-11.540000915527344,3,-0.09756551789755208,-3.756804684922468,106.02999877929688,1.0256465432920092,105.5999984741211,1.4660123699122254,103.51000213623048,-0.09756551789755208
7907,2023-11-17,105.56999969482422,107.5,105.4800033569336,107.18000030517578,6341800.0,-0.015297074933805832,-1.2569879548883718,-1.7311828839101864,74.08843824096581,73.54092878403925,-1.209840656897427,-7.384389190189111,-10.40691933143819,-7.577909041380707,19.17452167447754,2.0199966430664062,6.731956153709717,5.899999618530273,-5.6880718355317015,17.48807107259225,0.10596389149928598,11.694035345561261,-4.994243871848454,55.53187379370462,-12.310650101860503,5.794035727030991,11,-0.7499961853027344,-6.464996337890625,-13.02750015258789,-8.735000610351562,-10.279998779296875,4,-0.08534623626291615,-1.6789016511629973,107.20999908447266,-3.756804684922468,106.02999877929688,1.0256465432920092,105.5999984741211,-0.08534623626291615
7908,2023-11-20,104.3000030517578,105.47000122070312,103.86000061035156,105.20999908447266,9799500.0,-0.012029900982643338,1.2517486248419436,0.5652147128789906,73.06811206866112,73.33046517305789,0.11452766641889411,-5.606370256586814,-9.047092824667104,-6.282216151160938,20.827175820139065,1.7099990844726562,6.7754441919067006,4.125002670288069,-7.33900633991405,15.589011680490188,-1.6070018348129906,9.857007175389128,-2.5907675745206546,11.57900231692442,-60.57882540315033,5.732004505101062,11,0.5200004577636861,-5.1949996948242045,-11.75750350952147,-7.465003967285142,-8.370002746582017,0,-0.06308726403190434,-1.2569879548883718,105.56999969482422,-1.6789016511629973,107.20999908447266,-3.756804684922468,106.02999877929688,-0.06308726403190434
7909,2023-11-21,103.69000244140624,104.68000030517578,103.16999816894531,104.4499969482422,6149000.0,-0.005848519582965506,1.475410861245216,0.8351624397401146,73.85925621938912,73.21491683076401,0.8114264451693032,-4.513433955702382,-8.370874118992788,-5.655873016730013,22.451906266075024,1.5100021362304688,6.593505700065052,3.0615020751952926,-8.192929878185055,14.31593402857564,-2.565713901494888,8.688718051885473,-1.0286440545895346,11.581372745592821,-64.35599241533495,5.627215976690176,11,1.1300010681152486,-4.584999084472642,-10.997503280639634,-7.5100021362304545,-7.680000305175753,1,-0.08660433161825853,1.2517486248419436,104.3000030517578,-1.2569879548883718,105.56999969482422,-1.6789016511629973,107.20999908447266,-0.08660433161825853
7910,2023-11-22,103.44000244140624,104.68000030517578,103.27999877929688,104.16000366210938,4828700.0,-0.0024110328297202166,-1.6922885061181372,0.9473768747364661,59.82808711943174,72.2466571524458,1.0355002878312831,-3.710173744352005,-8.078440016097247,-5.392255424653669,23.99375577659124,1.4000015258789062,6.243973898834767,2.33950195312498,-8.529647801326703,13.208651707576664,-3.0950729241008617,7.774076830350822,4.220001220703139,6.013450826997851,-66.15453058597998,5.434574877225839,11,1.3800010681152486,-4.334999084472642,-10.452503204345689,-7.2600021362304545,-9.770004272460923,2,-0.07840294295183792,1.475410861245216,103.69000244140624,1.2517486248419436,104.3000030517578,-1.2569879548883718,105.56999969482422,-0.07840294295183792
7911,2023-11-24,102.77999877929688,103.5999984741211,102.47000122070312,103.44000244140624,3206400.0,-0.0063805456934634686,1.3061268976255351,0.9166701987877383,50.42015936416097,69.92574545293886,1.9911120115775276,-2.375723708483548,-7.3902114821053715,-4.711316439480328,25.086147044840594,1.1299972534179688,5.88635009663858,1.1739982604980526,-8.959782842571798,11.307779363567903,-3.8928922910368726,6.240888812032978,4.792404785156251,6.162974827542272,-60.930655222982836,5.066890551534925,11,2.285003662109375,-3.6749954223632812,-9.707500457763672,-6.989997863769531,-9.549995422363281,4,-0.07297139607974712,-1.6922885061181372,103.44000244140624,1.475410861245216,103.69000244140624,1.2517486248419436,104.3000030517578,-0.07297139607974712
7912,2023-11-27,102.36000061035156,103.08999633789062,102.06999969482422,102.29000091552734,7853600.0,-0.004086380365183606,-2.9999700809310816,-0.10605955518564986,44.24535216688555,67.2429451005033,2.3493359494425476,-1.2030403019290077,-6.916305644519696,-4.2365268865774794,25.739219870169627,1.0199966430664062,5.45794596516231,0.23699989318848225,-8.837260744737122,9.311260531114087,-4.300130425774313,4.774130212151277,5.008306860351567,8.529434864073423,-52.208215570567134,4.5371303189628005,11,2.5050010681152344,-3.2549972534179688,-9.005001068115234,-6.569999694824219,-8.809997558593764,0,-0.06535758500894051,1.3061268976255351,102.77999877929688,-1.6922885061181372,103.44000244140624,1.475410861245216,103.69000244140624,-0.06535758500894051
7913,2023-11-28,101.18000030517578,102.0500030517578,100.88999938964844,101.95999908447266,6848100.0,-0.01152794351445563,1.41665739489792,-11.142888283378747,41.85136702469454,63.824108584573985,3.5359061951058663,0.6423249673998868,-5.712083976826079,-3.005645613849225,26.230779851631596,1.470001220703125,5.259121612348068,-1.3445003509521456,-9.400566654502882,6.7115659525985905,-5.372533502727521,2.6835328008232295,5.8704086989746145,7.651737347588286,-46.75383447713226,4.028033151775371,11,3.095001220703125,-2.0749969482421875,-7.902500152587891,-5.3899993896484375,-8.190002441406264,1,-0.058213079382123056,-2.9999700809310816,102.36000061035156,1.3061268976255351,102.77999877929688,-1.6922885061181372,103.44000244140624,-0.058213079382123056
7914,2023-11-29,99.8499984741211,101.69000244140624,99.52999877929688,101.51000213623048,8428500.0,-0.013144908351879647,1.1386129639002147,2.128213153879278,36.13705343667483,59.2836918946683,4.430399177768479,2.710657730007199,-4.3254263453379025,-1.681158882856792,26.350586236591315,2.160003662109361,4.725526214944807,-3.055002212524414,-9.652646594946205,3.542642169897377,-6.353824403735302,0.24381997868647431,6.7075777608691425,6.213584466261049,-41.91339961382161,3.2988221912108933,11,3.7450027465820312,-0.7449951171875,-6.697498321533203,-4.05999755859375,-5.659996032714858,2,-0.039258870594387485,1.41665739489792,101.18000030517578,-2.9999700809310816,102.36000061035156,1.3061268976255351,102.77999877929688,-0.039258870594387485
7915,2023-11-30,99.3000030517578,100.12000274658205,98.41999816894531,100.05999755859376,11442600.0,-0.005508216632630569,2.863625329449207,0.4578270061586675,39.917405059136975,54.823914522222296,4.38665408854844,4.096832258675718,-3.719807156329651,-1.1552611956459913,25.96229991905714,1.700004577636733,4.288907065935504,-4.002497863769548,-8.18466885154399,0.17967312400489277,-6.093583357656769,-1.9114123698823278,6.554815437663095,16.98851025034106,-30.832094416256854,2.0910854938872205,11,3.659996032714858,-0.19499969482420454,-6.235002517700181,-3.995002746582017,-6.210006713867173,3,-0.03313193166582762,1.1386129639002147,99.8499984741211,1.41665739489792,101.18000030517578,-2.9999700809310816,102.36000061035156,-0.03313193166582762
7916,2023-12-01,99.1999969482422,99.27999877929688,97.5199966430664,98.5,12503900.0,-0.0010071107798805823,3.093025318926208,-0.9210552733551352,29.529108608977964,49.87287789644587,3.6106514090079145,4.35639816924531,-3.497782239543298,-1.0969445577492252,25.492153300058657,1.780006408691392,3.4860666536461338,-4.062003707885722,-8.391518509481031,0.2675110937095866,-6.226761108683377,-1.8972463070880679,5.762643102721626,30.16158702372809,-12.686802672303614,2.164757400797653,12,2.295001983642564,-0.09499359130860796,-6.064994812011733,-3.984996795654311,-5.699996948242202,4,-0.05574595715141173,2.863625329449207,99.3000030517578,1.1386129639002147,99.8499984741211,1.41665739489792,101.18000030517578,-0.05574595715141173
7917,2023-12-04,97.5999984741211,98.87999725341795,96.7699966430664,98.38999938964844,11477400.0,-0.016129017372408905,1.3841860024052257,-1.1285776566757264,27.79862980405457,44.84293542260069,4.426731477890115,5.859061888605368,-1.8105393638741134,0.44429242419772663,24.643275884568997,2.4300003051757955,2.4391667670721944,-5.409502029418945,-10.424131505458675,-0.3948725533792157,-7.916816767438817,-2.9021872913990734,6.320671499737088,15.719712568689797,-24.671055122633422,2.507314738019867,12,3.125,1.5050048828125,-4.504997253417969,-2.6699981689453125,-4.659996032714858,0,-0.04477454083512322,3.093025318926208,99.1999969482422,2.863625329449207,99.3000030517578,1.1386129639002147,99.8499984741211,-0.04477454083512322
7918,2023-12-05,95.54000091552734,97.4800033569336,94.8499984741211,97.37999725341795,16027300.0,-0.021106532692620528,1.5784253594028155,2.3291065892782807,12.123499686321551,37.98340691892652,5.7143735473292026,7.6422183774019175,0.34486775976058937,2.4327934414382497,23.9022902642397,2.75,1.0519491991524461,-7.044999694824213,-13.037871265413585,-1.0521281242348408,-10.041435480118906,-4.04856390952952,7.236561325404153,10.087749140299373,-22.517310559392165,2.996435785294689,12,4.224998474121094,3.56500244140625,-2.4650001525878906,-0.8900032043457031,-3.55999755859375,1,-0.020828949599121516,1.3841860024052257,97.5999984741211,3.093025318926208,99.1999969482422,2.863625329449207,99.3000030517578,-0.020828949599121516
7919,2023-12-06,97.0199966430664,97.16999816894531,95.47000122070312,95.9499969482422,12115000.0,0.015490848998919393,1.4817423942885464,-0.5815227306652482,18.56243621094194,33.398334595760986,3.5634757813350006,5.942356842610238,-0.9966975917836578,0.9000390944964494,23.04923069177947,1.6999969482421875,-0.09939982753478205,-5.232003784179682,-11.6907209988034,1.2267134304440361,-8.461362391491534,-2.00264517686783,4.329784119839218,41.176402461092906,15.033824000486248,3.2293586073118576,12,2.2050018310546875,2.0850067138671875,-3.944995880126953,-2.5549964904785156,-4.3199996948242045,2,-0.04153781610736529,1.5784253594028155,95.54000091552734,1.3841860024052257,97.5999984741211,3.093025318926208,99.1999969482422,-0.04153781610736529
7920,2023-12-07,96.44000244140624,97.6999969482422,96.2699966430664,97.25,7858300.0,-0.005978089277759446,-1.4869372537052272,-0.757007280013143,10.77929359413696,28.993793954647206,3.40407266502271,6.222329317300421,-0.2554009294085091,1.4260808088874768,21.94440240925919,1.4300003051757955,-1.228562336668631,-5.418997955322283,-12.295998657669898,1.4580027470253327,-8.857498306496097,-1.9804976041484679,3.7398175095181756,35.891734937974256,17.342208837294738,3.438500351173808,12,2.5299949645996236,2.665000915527358,-3.3650016784667827,-1.9750022888183452,-4.6700057983398295,3,-0.023330567638330635,1.4817423942885464,97.0199966430664,1.5784253594028155,95.54000091552734,1.3841860024052257,97.5999984741211,-0.023330567638330635
7921,2023-12-08,96.61000061035156,96.86000061035156,95.80999755859376,96.08000183105469,7124400.0,0.0017627350128761599,1.038843293532016,-0.6543214527917902,13.458365926315992,25.573017705695033,2.5332143685677266,5.912862308267165,-0.2558942419077539,1.185486103165303,21.635289448086553,1.0500030517577983,-2.4040518433050124,-4.967999649047854,-12.22968776151069,2.2936884634149806,-8.598843705279265,-1.337155592816444,2.6104514747482455,43.672522812464656,28.569965785685184,3.630844056231414,12,1.8400001525878906,4.645000457763672,-3.914999008178711,-2.145000457763672,-3.2700042724609375,4,-0.036435195634226925,-1.4869372537052272,96.44000244140624,1.4817423942885464,97.0199966430664,1.5784253594028155,95.54000091552734,-0.036435195634226925
7922,2023-12-11,98.12000274658205,99.01000213623048,97.22000122070312,97.22000122070312,7639100.0,0.015629873995349985,-2.977773068282997,1.698119997696808,25.279983691396467,23.731752890884138,0.400651501061148,4.12527334494483,-1.5814753797537975,-0.3718798266905452,20.945935543690304,2.4000015258789205,-3.040149033339773,-3.1474975585937415,-10.4447006618677,4.1497055446802165,-6.796099110230713,0.5011039930432304,-3.2700042724609517,78.60580273630936,60.45269781475496,3.6486015516369763,12,0.14999771118162641,3.134998321533189,-2.220003128051772,-2.555004119873061,-4.260002136230483,0,-0.047085228467780293,1.038843293532016,96.61000061035156,-1.4869372537052272,96.44000244140624,1.4817423942885464,97.0199966430664,-0.047085228467780293
7923,2023-12-12,98.1500015258789,98.5999984741211,97.43000030517578,98.44000244140624,6313800.0,0.0003057356141167311,2.8361037109301717,-0.3222226931716826,26.76172268280969,22.690049473788008,-0.11661575551362091,3.8716280244606764,-1.418388921471447,-0.48052511226592287,20.21932809771497,1.1699981689453125,-3.4716462164622612,-2.849498748779297,-10.193484132021126,4.4944866344625325,-6.521491440400212,0.8224939428416178,-3.2168029785156307,75.70620373064334,54.37869905793332,3.671992691620916,12,-0.6650009155273438,3.104999542236328,-1.325002670288086,-1.660003662109375,-5.0800018310546875,1,-0.05308200716735567,-2.977773068282997,98.12000274658205,1.038843293532016,96.61000061035156,-1.4869372537052272,96.44000244140624,-0.05308200716735567
7924,2023-12-13,98.11000061035156,98.63999938964844,96.81999969482422,98.5,7741900.0,-0.0004075488018896456,4.432849757452914,1.344821235958078,27.241649357723176,21.28163217363092,-0.3904497775311029,3.5012363118019607,-1.1285942101252857,-0.5195630406871601,19.077636428253307,1.8199996948242188,-3.8037013151007955,-2.5149997711181697,-9.631573421050561,4.6015738788142215,-6.073286596084358,1.0432870538480188,-3.095265991210937,71.87499254942962,46.602319103064474,3.5582868249661934,12,-1.0450019836425781,3.145000457763672,-1.1250019073486328,-1.4600028991699219,-6.1399993896484375,2,-0.06248086041466394,2.8361037109301717,98.1500015258789,-2.977773068282997,98.12000274658205,1.038843293532016,96.61000061035156,-0.06248086041466394
7925,2023-12-14,97.83999633789062,98.79000091552734,97.1500015258789,98.72000122070312,9764800.0,-0.0027520565771197436,2.21567160829955,2.2564263077585194,28.180185936293213,21.131751876665952,-0.3903795699423398,3.2951503388008803,-0.6606206773386276,-0.33320548287724705,17.649374181327833,1.6399993896484375,-4.0380945006293985,-2.3755039215087947,-9.115098322682172,4.364090479664583,-5.7453011220954835,0.994293279077894,-2.7453563684081956,63.43737110513962,34.27075904737823,3.369797200586685,12,-0.9099960327148438,3.4150047302246094,-0.7049961090087891,-1.0399971008300781,-5.799995422363281,3,-0.052534746341337035,4.432849757452914,98.11000061035156,2.8361037109301717,98.1500015258789,-2.977773068282997,98.12000274658205,-0.052534746341337035
7926,2023-12-15,96.75,98.23999786376952,96.55999755859376,97.83999633789062,12463800.0,-0.011140600763376196,-1.2857128028400064,1.2386253294492995,26.60548298751813,20.9991800081619,0.35261869552611813,3.7537889855607887,0.5794304623986619,0.6849574910064007,15.936507880408474,1.6800003051757528,-4.103552409433021,-2.942500305175784,-8.983957596785586,3.0989569864340183,-5.963228950980692,0.0782283406291242,-1.577052787182609,7.755187200079138,-23.029569524765183,3.0207286458049043,12,0.18000030517578125,4.505001068115234,0.75,0.2649993896484375,-4.1399993896484375,4,-0.05147290291404227,2.21567160829955,97.83999633789062,4.432849757452914,98.11000061035156,2.8361037109301717,98.1500015258789,-0.05147290291404227
7927,2023-12-18,96.55999755859376,97.31999969482422,95.91999816894531,97.23999786376952,6146400.0,-0.0019638495235786424,2.333321223240479,0.6238555869753638,28.99997295030981,22.874343704160594,0.42419110526061843,3.408953796815851,0.9048996012446082,0.8164613113571448,14.621540062339339,1.4000015258789062,-4.246201299437118,-2.682002639770488,-8.199053662447838,2.8350483829068622,-5.440528151109163,0.07652287156818716,-1.310309247308112,22.299608960675922,-10.939929314069968,2.758525511338676,12,0.6800041198730327,4.69500350952147,1.1250038146972514,0.4550018310546733,-3.759994506835966,0,-0.03334715515862774,-1.2857128028400064,96.75,2.21567160829955,97.83999633789062,4.432849757452914,98.11000061035156,-0.03334715515862774
7928,2023-12-19,97.72000122070312,98.0500030517578,96.94000244140624,96.94000244140624,5992900.0,0.012013294236109084,-1.8461598654093412,-1.1470565135927266,40.166212401612114,25.274763280901723,-0.4403690480085487,1.8242475674051235,-0.09788460212158157,-0.40339407604784583,13.928103592791881,1.490005493164034,-4.233498413967368,-1.1929988861083984,-6.201372164521857,3.81537439230506,-3.6971855253151205,1.3111877530983236,-2.3951066329185693,62.717816347091926,24.983178313555584,2.504186639206726,12,-0.3100013732910014,3.5349998474121094,-0.034999847412109375,-0.7050018310546875,-3.9199981689453267,1,-0.03950061975166841,2.333321223240479,96.55999755859376,-1.2857128028400064,96.75,2.21567160829955,97.83999633789062,-0.03950061975166841
7929,2023-12-20,94.70999908447266,96.87999725341795,94.6500015258789,96.36000061035156,10057400.0,-0.030802313739561882,-1.5197739625943278,-2.1153898822332255,32.73136323895048,27.71388213032545,2.46692416639722,4.350023892869729,3.021483069157682,2.5235362100505085,13.848917476556622,3.0699996948242188,-4.133837819209276,-3.7540008544921903,-8.56542382007332,1.0574221110889397,-6.159712337282755,-1.3482893717016253,4.300003051757827,1.4492166048083621,-37.30234885689887,2.4057114827905632,12,2.1200027465820312,6.445003509521484,2.9750022888183594,2.3050003051757812,-0.6299972534179688,2,-0.017316011038979173,-1.8461598654093412,97.72000122070312,2.333321223240479,96.55999755859376,-1.2857128028400064,96.75,-0.017316011038979173
7930,2023-12-21,95.33000183105469,95.44000244140624,94.47000122070312,95.08000183105469,7097200.0,0.006546328292422965,3.127654048438602,-0.15151501139784251,35.98842939411212,30.21722251563613,1.8695082556941856,3.2583447004492143,2.5599579752986443,1.8281733143533074,13.788099832333437,0.9700012207031108,-3.596992478725099,-2.7284980773925724,-7.123093915854099,1.6660977610689542,-4.925795996623336,-0.5312001581618091,3.592800292968761,22.811707589534247,-16.32308801531502,2.1972979192307656,12,1.4099998474121094,5.7350006103515625,5.152498245239258,2.18499755859375,-2.3000030517578125,3,-0.03524599334746903,-1.5197739625943278,94.70999908447266,-1.8461598654093412,97.72000122070312,2.333321223240479,96.55999755859376,-0.03524599334746903
7931,2023-12-22,95.27999877929688,95.83000183105469,94.33999633789062,94.88999938964844,6360400.0,-0.0005245258659118957,1.0,1.55999755859375,40.538338945438646,31.912595321640822,1.9120866981302669,2.8645227320037066,2.7882111646726173,1.7878690391474947,14.047389345098777,1.4900054931640625,-3.217802072708352,-2.403501129150385,-6.359822166321294,1.552819908020524,-4.381661647735839,-0.42534061056493044,3.464691308593757,25.33694717836309,-16.067373078927496,1.9781605185854518,12,1.2849998474121094,5.720001220703125,5.75250244140625,2.595001220703125,-1.9099960327148295,4,-0.03400501579848403,3.127654048438602,95.33000183105469,-1.5197739625943278,94.70999908447266,-1.8461598654093412,97.72000122070312,-0.03400501579848403
7932,2023-12-26,95.66999816894531,95.69000244140624,94.95999908447266,95.33999633789062,3709500.0,0.004093192639011534,2.9458534372553706,0.8461598654094448,50.61377339337906,34.562823178370756,1.2717438714527276,2.0528793345820304,2.5827344288057645,1.305719829304536,14.518283973174842,0.7300033569335795,-2.659805832454552,-1.6790016174316378,-5.059938439185359,1.7019352043220835,-3.3694700283084984,0.011466793445222834,2.810410293945324,35.849041083495585,-9.123493262680249,1.6904684108768586,12,0.8950004577636719,5.25,6.290004730224609,2.765003204345703,-2.6800003051757955,1,-0.03198492335277403,1.0,95.27999877929688,3.127654048438602,95.33000183105469,-1.5197739625943278,94.70999908447266,-0.03198492335277403
7933,2023-12-27,95.29000091552734,95.77999877929688,94.79000091552734,95.69000244140624,4959300.0,-0.003971958405883158,2.413819865563463,-1.212119110371252,40.88517004133859,36.07876992099469,1.3448070413175799,2.0753941638699445,3.076686962360114,1.6167678936183023,15.60326642505351,0.9899978637695312,-2.2159510123660056,-1.7644989013671903,-4.742463315629024,1.2134655128946434,-3.2534811084981072,-0.27551669423627345,2.9419828198632985,37.40174154384068,-7.7184003607157265,1.488982207130916,12,1.2749977111816406,4.614997863769531,6.672502517700195,3.145000457763672,-2.779998779296861,2,-0.026130736067227822,2.9458534372553706,95.66999816894531,1.0,95.27999877929688,3.127654048438602,95.33000183105469,-0.026130736067227822
7934,2023-12-28,95.93000030517578,95.97000122070312,95.11000061035156,95.5,4518300.0,0.006716333125190932,2.37253728663964,-1.0749966621526637,47.32983473391824,38.20650867628635,0.4057204752458148,1.1875467774163724,2.543343153860917,0.8939157556454802,16.783589441354355,0.8600006103515625,-2.0354738446691556,-0.9284996032714901,-3.6354364767978495,1.7784372702548694,-2.28196804003467,0.4249688334916897,2.0684641863648636,97.5459634539055,49.141054779649316,1.353468436763179,12,0.3599967956542969,3.579998016357422,6.032503128051758,2.5050010681152344,-0.26000213623046875,3,-0.022203661489022863,2.413819865563463,95.29000091552734,2.9458534372553706,95.66999816894531,1.0,95.27999877929688,-0.022203661489022863
7935,2023-12-29,96.01000213623048,96.3499984741211,95.3499984741211,95.87999725341795,6134000.0,0.0008339605003668815,1.4691432446688268,0.3023367222015884,46.82876551583426,40.45354006832147,0.04339905250381548,0.8942787379353803,2.586987855171273,0.7472910948358873,17.486216892951013,1.0,-1.900057676120369,-0.6839977264404098,-3.155880237122304,1.7878847842414842,-1.9199389817813568,0.5519435289005372,1.768954266091157,83.08477728644431,32.67339219603578,1.2359412553409475,12,0.1849975585937358,3.49999618530272,5.952501296997056,2.4249992370605327,-0.7000045776367188,4,-0.020102075432070876,2.37253728663964,95.93000030517578,2.413819865563463,95.29000091552734,2.9458534372553706,95.66999816894531,-0.020102075432070876
7936,2024-01-02,93.66999816894531,95.9499969482422,93.62000274658205,95.4499969482422,8859700.0,-0.02437250198125085,-1.478730916262912,-13.691784037555802,28.377076856575655,40.384329391239916,2.1239110195647015,2.9499947018496897,5.004397279816175,3.0188432118376625,18.14354285557792,2.3899993896484375,-1.8424277257581707,-2.747501754760748,-5.275616736832404,-0.21938677268909146,-4.011559245796576,-1.4834442637249197,3.9026206295104657,1.8313370185504048,-43.15417666313676,1.2640574910358304,1,2.1650047302246094,4.94000244140625,8.292505264282227,4.765003204345703,2.9199981689453125,1,-0.006832490681745518,1.4691432446688268,96.01000213623048,2.37253728663964,95.93000030517578,2.413819865563463,95.29000091552734,-0.006832490681745518
7937,2024-01-03,93.2300033569336,94.23999786376952,93.05999755859376,93.95999908447266,7161700.0,-0.004697286437629011,-1.2055929496320859,0.41011024054039824,27.009380579434023,38.922459188775676,2.281830045591917,3.210413764271891,5.525695287997223,3.359349762008037,18.63422730698894,1.1800003051757528,-1.8166353906550228,-2.968996810913083,-5.803594123721993,-0.13439949810417318,-4.386295467317538,-1.5516981545086281,4.026406157372293,5.167348055664008,-34.44788262237236,1.4172986564044534,1,1.7399940490722656,4.844993591308594,8.854999542236328,5.204998016357422,4.0699996948242045,2,0.0015016559541722874,-1.478730916262912,93.66999816894531,1.4691432446688268,96.01000213623048,2.37253728663964,95.93000030517578,0.0015016559541722874
7938,2024-01-04,93.5500030517578,94.58000183105469,93.0,93.0999984741211,7118600.0,0.003432368157266774,-3.861532683075695,-0.6164482347776816,29.235004572073294,38.53397489245599,1.4618384337272232,2.881416032720537,5.292071307411831,2.9514106457001077,18.41148699987351,1.5800018310546875,-1.6726274958170961,-2.549497222900399,-5.612034020671004,0.5130395748702057,-4.080765621785702,-1.0182288240150967,3.2867652669768717,16.418009023186116,-18.32689258941936,1.531268398885303,1,1.1249961853027486,3.974998474121108,8.434999465942397,4.884998321533217,1.9199981689453267,3,-0.005986158949438547,-1.2055929496320859,93.2300033569336,-1.478730916262912,93.66999816894531,1.4691432446688268,96.01000213623048,-0.005986158949438547
7939,2024-01-05,92.98999786376952,93.58000183105469,92.4800033569336,93.33000183105469,7189900.0,-0.005986158949438547,1.619031616424919,-0.7555566858247846,28.482726920090386,37.70000795089801,1.9581207918565866,3.2928496888352328,5.920185666753767,3.4190078197869127,18.25172383573098,1.0999984741210938,-1.5979082064229146,-2.9080024719238367,-6.23446803575969,0.4184630919120167,-4.571235253841763,-1.24476969000591,3.3863582567169885,13.178169258429435,-17.1963554175849,1.6632327819179287,1,1.4250030517578267,4.095005035400405,8.700004577636733,5.445003509521499,0.8800048828125284,4,-0.005161799532915623,-3.861532683075695,93.5500030517578,-1.2055929496320859,93.2300033569336,-1.478730916262912,93.66999816894531,-0.005161799532915623
7940,2024-01-08,94.19000244140624,94.56999969482422,92.9499969482422,93.0199966430664,7536900.0,0.01290466292293857,-1.4732768410937682,-3.4411533714796754,38.75222747086682,37.50155112039003,0.647492172787139,2.0191613884623365,4.823626281702175,2.1481232056700463,18.125735745965667,1.620002746582017,-1.7540475530704782,-1.5954978942871207,-4.996144519311443,1.8051487307372014,-3.2958212067992747,0.10482541822503322,1.6408642921828687,49.27960353459227,15.38112846081983,1.7003233125121593,1,0.22499847412110796,2.1100006103515767,7.159999847412124,4.24499893188478,-0.12000274658201704,0,0.015712874924913134,1.619031616424919,92.98999786376952,-3.861532683075695,93.5500030517578,-1.2055929496320859,93.2300033569336,0.015712874924913134
7941,2024-01-09,93.08999633789062,93.7300033569336,92.86000061035156,93.61000061035156,6348500.0,-0.011678586633437016,1.289451493735946,-0.4444458935150522,35.8828539467296,35.864782292984536,1.569194851036599,2.9955181447278676,6.0593047206454855,3.18705834141025,17.842950268225742,1.3300018310546733,-1.570337691184136,-2.5195037841796903,-6.100074381745486,1.0610668133861054,-4.309789082962595,-0.7292184853967854,2.271749522966701,29.047305913511668,-6.057343289893165,1.7902852987828979,1,1.3250045776367188,2.7900047302246094,7.9425048828125,5.345005035400391,0.1300048828125,1,0.023847903190855835,-1.4732768410937682,94.19000244140624,1.619031616424919,92.98999786376952,-3.861532683075695,93.5500030517578,0.023847903190855835
7942,2024-01-10,93.5,93.69000244140624,92.87999725341795,93.01000213623048,5847700.0,0.004404379398847302,-1.159991862061868,-0.9422958420141163,31.715803656548374,34.84596380578562,0.9152550226897347,2.341709527897308,5.813489639898322,2.756228745186604,18.655329137213382,0.8100051879882812,-1.4672388816498483,-1.878499984741211,-5.37217708963972,1.6151771201572984,-3.6253385371904727,-0.13166143229194915,1.458301910308009,48.571304009794694,16.25895385446561,1.7468385524492558,1,0.9150009155273438,2.2450027465820312,6.80000114440918,4.935001373291016,-0.279998779296875,2,0.03304808917530089,1.289451493735946,93.08999633789062,-1.4732768410937682,94.19000244140624,1.619031616424919,92.98999786376952,0.03304808917530089
7943,2024-01-11,92.94000244140624,93.63999938964844,91.9000015258789,93.33000183105469,6483600.0,-0.005989278701537537,2.4455590639210767,-0.7959205916699625,40.2640654598987,34.06087833089456,1.2369252978896128,2.626011047156922,6.498124763914163,3.2813942055552587,19.672395288761095,1.7399978637695312,-1.475851800537228,-2.1779975891113423,-5.577232753595069,1.2212375753723848,-3.8776151713531988,-0.4783800068694859,1.671337671429356,38.951371863230335,2.622061080534152,1.6996175822418615,1,1.1849975585937642,2.5149993896484517,6.974998474121108,5.49499893188478,0.5199966430664205,3,0.04691199156251713,-1.159991862061868,93.5,1.289451493735946,93.08999633789062,-1.4732768410937682,94.19000244140624,0.04691199156251713
7944,2024-01-12,91.9800033569336,93.4000015258789,91.7699966430664,93.2300033569336,5638700.0,-0.010329234551912925,1.0503253296481834,3.2051332211744206,32.23757717366594,32.43963518176476,1.7631026381774149,3.2709210626135814,7.603512523432315,4.212919994353825,20.514696726438352,1.6300048828125,-1.704960315111606,-2.8314968109130803,-6.200126422297259,0.5371328004710989,-4.515811616605163,-1.1471820052209978,2.1975225819889346,7.500231606367268,-29.27743192357222,1.6843148056920891,1,1.8799934387207031,3.4099960327148438,7.454998016357422,6.454998016357422,3.0399932861328125,4,0.03794300648398985,2.4455590639210767,92.94000244140624,-1.159991862061868,93.5,1.289451493735946,93.08999633789062,0.03794300648398985
7945,2024-01-16,92.6999969482422,92.7300033569336,91.7300033569336,92.66000366210938,7493400.0,0.007827718689187524,18.99877937137626,-0.03199462890626137,37.22772142604638,33.42304013392816,0.5858125258750704,2.262085887963636,7.06896332523543,3.4745779467151863,21.488418903872994,1.0,-1.7928234108199774,-1.8545032501220504,-5.028976701261442,1.319970201017341,-3.441739975691746,-0.26726652455235467,1.0441737174262187,48.4996795654304,9.85039922122202,1.5872367255696933,1,0.4550056457519389,2.6700057983398295,6.465003967285142,5.735004425048814,3.0800018310546733,1,0.012621422188321185,1.0503253296481834,91.9800033569336,2.4455590639210767,92.94000244140624,-1.159991862061868,93.5,0.012621422188321185
7946,2024-01-17,91.7699966430664,91.95999908447266,91.4000015258789,91.66000366210938,6672900.0,-0.010032366081900168,1.2857142857142858,2.7502861503233262,31.672937250422564,33.94121309737134,1.3610873762669797,2.9511756890119045,7.898244285610261,4.394846364620335,22.319292531431444,1.2999954223632955,-2.049163182309343,-2.535503387451172,-5.765634785647848,0.6946280107455038,-4.15056908654951,-0.920437688352834,1.6300048828125,16.15698555746208,-21.90274061518906,1.615065699098337,1,1.2200050354003906,3.4350051879882812,7.26750373840332,6.665004730224609,3.850006103515639,2,0.025062690812810207,18.99877937137626,92.6999969482422,1.0503253296481834,91.9800033569336,2.4455590639210767,92.94000244140624,0.025062690812810207
7947,2024-01-18,93.33999633789062,93.43000030517578,91.81999969482422,91.95999908447266,7549500.0,0.017107984660069686,1.0640964821761307,12.546230144967746,41.75822900160781,35.332682478430726,-0.21419376568287873,1.1885081698709428,6.158584072878952,2.829733931807027,22.51468541412842,1.660003662109375,-2.2973047413541536,-0.8045036315917997,-3.8787198318779446,2.269712568694345,-2.341611731734872,0.7326044685512727,-1.9399948120117188,86.60699384538881,46.462037663873645,1.5371081001430729,1,-0.3549957275390625,1.8650054931640625,6.512504577636719,5.095005035400391,0.94000244140625,3,-0.0012855701938654374,1.2857142857142858,91.7699966430664,18.99877937137626,92.6999969482422,1.0503253296481834,91.9800033569336,-0.0012855701938654374
7948,2024-01-19,93.86000061035156,94.23999786376952,92.63999938964844,93.18000030517578,9556100.0,0.005571076632342242,1.2222281091219518,0.49275482504878954,41.16141264158505,36.74142533637458,-0.7661716561360521,0.3841928599656512,5.426975502667929,2.307311666249106,22.93935816566829,1.5999984741210795,-2.1311718622337423,-0.09149932861328125,-2.6643566536510264,2.481357996424464,-1.3779279911321538,1.1949293339055913,-2.4599990844726562,86.61979776705645,51.515917327161475,1.2864286625188752,1,-0.875,1.2350006103515625,5.902500152587891,4.575000762939453,0.26999664306639204,4,-0.006818659551317441,1.0640964821761307,93.33999633789062,1.2857142857142858,91.7699966430664,18.99877937137626,92.6999969482422,-0.006818659551317441
7949,2024-01-22,93.06999969482422,93.91999816894531,92.80999755859376,93.8000030517578,9421000.0,-0.00841680066471484,1.2886761733220826,-1.0735338666427103,38.16425417527681,36.67609497019791,0.04064521885284478,1.1015041728858819,6.0031126417510166,3.0653675109270466,22.48208640114777,1.1100006103515483,-1.9156835329450104,-0.7995002746582003,-3.375107191301268,1.7761066419848675,-2.087303732979734,0.4883031836633336,-1.5563983154296892,58.80282825243687,28.538514583303296,1.287803458321533,1,-0.25,2.0250015258789062,6.30000114440918,5.365001678466797,-0.06999969482421875,0,0.004190387782607052,1.2222281091219518,93.86000061035156,1.0640964821761307,93.33999633789062,1.2857142857142858,91.7699966430664,0.004190387782607052
7950,2024-01-23,91.97000122070312,93.6500015258789,91.7699966430664,93.02999877929688,10227100.0,-0.011819044565681502,-1.5753373117481684,1.4520447728436892,42.39715679008807,37.39990639723774,0.8857677787043485,2.0415442497931053,6.852068253643566,4.093009470515739,22.14527410520439,1.8800048828125,-1.768991207191931,-1.7314987182617188,-4.344054103800531,0.8810566672770932,-3.0377764110311176,-0.4252210254923199,-0.34734398193359084,20.070437669915535,-13.220786796848543,1.3062776927694053,1,0.8499984741210938,3.125,7.189998626708984,6.465000152587891,2.9300003051757812,1,0.03316293771752932,1.2886761733220826,93.06999969482422,1.2222281091219518,93.86000061035156,1.0640964821761307,93.33999633789062,0.03316293771752932
7951,2024-01-24,92.04000091552734,92.83999633789062,91.98999786376952,92.5500030517578,7661400.0,0.0007611144274777271,-1.7868425989618328,0.481135198940506,44.495832421712336,38.81990959336707,0.7276870836058151,1.80912096062319,6.593395626004764,3.9488887434316666,22.024078319772126,0.8699951171875,-1.557536547263041,-1.4994991302490206,-4.10172117304262,1.1027229125445785,-2.800610151645813,-0.19838810885222813,-0.3126500517578137,10.931341660797967,-24.84674445398487,1.3011110213967982,1,0.779998779296875,2.779998779296875,7.052499771118164,6.395000457763672,1.1200027465820312,2,0.04063448312220275,-1.5753373117481684,91.97000122070312,1.2886761733220826,93.06999969482422,1.2222281091219518,93.86000061035156,0.04063448312220275
7952,2024-01-25,92.61000061035156,92.6500015258789,91.72000122070312,92.22000122070312,11991500.0,0.006192956205501865,2.9574378287124214,-0.7647014824898862,45.7504459672558,39.42950742751786,0.02029915564237683,1.0520593259853115,5.7697568323452515,3.3360708400156796,21.950757029491914,0.9300003051757812,-1.5657937575803658,-0.7764995574951143,-3.2053470470064838,1.652347932016255,-1.9909233022508062,0.43792418726057747,1.6299972534179545,35.317483144162644,-2.78933314444199,1.2144237447556876,1,0.20999908447265625,2.115001678466797,6.482500076293945,6.125,-0.15000152587890625,3,0.03250191249749368,-1.7868425989618328,92.04000091552734,-1.5753373117481684,91.97000122070312,1.2886761733220826,93.06999969482422,0.03250191249749368
7953,2024-01-26,92.8000030517578,93.48999786376952,92.41000366210938,92.91999816894531,9229400.0,0.002051640645222008,-1.400003390864978,-0.3076802691811468,49.11134409250614,41.3043704185001,-0.21417323197611893,0.7019364222510518,5.349528733769006,3.0949787817325927,21.572458929419003,1.079994201660142,-1.4341994141675087,-0.4619972229004077,-2.7299587424561906,1.8059642966553753,-1.595977982678292,0.6719835368774767,1.389594879150394,49.091060417952036,7.507449966832766,1.1339807597778906,1,0.01999664306642046,1.924999237060561,6.447498321533217,6.3050003051757955,-1.5800018310546733,4,0.015948229298156757,2.9574378287124214,92.61000061035156,-1.7868425989618328,92.04000091552734,-1.5753373117481684,91.97000122070312,0.015948229298156757
7954,2024-01-29,93.8000030517578,93.93000030517578,92.23999786376952,93.0199966430664,12728100.0,0.010775861714597879,2.2500018339874828,-6.500317904373476,48.141090631923,42.51696699693084,-1.0380149395023466,-0.4909929530534214,4.0587992726100595,2.0677073951819835,21.187418261918765,1.6900024414062642,-1.2592281523697295,0.6445026397704936,-1.2681540035691512,2.5571592831101384,-0.3118256818993217,1.600830961440309,0.34020294494629866,94.11776890174583,51.29730399739822,0.9563283216698222,1,-0.9800033569335795,0.3399963378906392,5.532497406005874,5.3050003051757955,-2.150001525878892,0,0.0035180617369283684,-1.400003390864978,92.8000030517578,2.9574378287124214,92.61000061035156,-1.7868425989618328,92.04000091552734,0.0035180617369283684
7955,2024-01-30,94.08000183105469,94.68000030517578,92.58999633789062,93.0,17625200.0,0.002985061515855092,-1.1999935752776685,1.3846063558203252,55.11895388120863,45.12207995590707,-1.2311416094283913,-0.9728759929634379,3.4714681148315094,1.7759992966913956,20.915539933380682,2.0900039672851562,-1.1827078244187277,1.0210014343261662,-0.4224586658628908,2.464461534515223,0.2992713842316448,1.7427314844206876,-2.3600006103515625,79.72977501011668,33.71438157556823,0.7217300500945278,1,-0.8800010681152344,-0.2050018310546875,4.912500381469727,5.025001525878906,-3.130004882812486,1,-0.01147961107605111,2.2500018339874828,93.8000030517578,-1.400003390864978,92.8000030517578,2.9574378287124214,92.61000061035156,-0.01147961107605111
7956,2024-01-31,93.02999877929688,98.36000061035156,93.0199966430664,98.27999877929688,26751800.0,-0.011160746506397534,-1.0265653275425262,-4.861102869495189,47.72065309408652,45.78457152173804,0.018314711278279105,0.028165573431863322,4.157560376293901,2.8216404894620126,20.557834412031962,5.340003967285156,-0.9517519495159803,0.00299835205078125,-1.4115154304499669,1.4175121345515294,-0.7042585391995857,0.7102552433011482,-1.25079757690429,19.728880707971108,-24.890693919331845,0.7072568912503708,1,2.0100021362304688,1.8500022888183594,5.872503280639648,6.075004577636719,-1.9700012207031108,2,0.020101072461780944,-1.1999935752776685,94.08000183105469,2.2500018339874828,93.8000030517578,-1.400003390864978,92.8000030517578,0.020101072461780944
7957,2024-02-01,93.37000274658205,93.5999984741211,91.87000274658205,93.0999984741211,15001500.0,0.0036547777248905344,3.739742062247824,-0.051429385230657466,52.130823271080956,47.00339492501535,-0.35423703769014026,-0.31706848359833373,3.502963613278169,2.476333395575878,19.69718440272477,1.7299957275390483,-0.8023101789142828,0.33600234985352984,-1.0841158293914361,1.7561205290984958,-0.37405673976896026,1.04606143947602,4.989997863769517,23.11248834724224,-21.306022161734184,0.7100590896224841,2,1.6699981689452983,1.509998321533189,5.412496566772447,5.735000610351548,-1.3000030517578267,3,-0.002249106547020596,-1.0265653275425262,93.02999877929688,-1.1999935752776685,94.08000183105469,2.2500018339874828,93.8000030517578,-0.002249106547020596
7958,2024-02-02,92.98999786376952,93.61000061035156,91.66999816894531,92.69000244140624,11365900.0,-0.004069881885340743,1.519482192310123,1.1110765753036997,55.310165455805596,48.90849617840744,-0.12362022646327375,0.019848748891490686,3.5984158400413975,2.8425444252872722,18.98842939161528,1.94000244140625,-0.49616393692636507,-0.01600227355957884,-1.4152119374496124,1.3832073903304547,-0.7156071055045885,0.6836025583854308,5.3700027465820455,19.73092994188412,-28.144766740768553,0.6996048319450144,2,2.0250015258789205,1.8900032043457173,5.752500534057631,6.115005493164077,-0.5899963378906108,4,-0.005699524588368199,3.739742062247824,93.37000274658205,-1.0265653275425262,93.02999877929688,-1.1999935752776685,94.08000183105469,-0.005699524588368199
7959,2024-02-05,92.51000213623048,92.87000274658205,91.9000015258789,92.77999877929688,7335800.0,-0.005161799532915623,3.3110726819589993,-0.9000025431702687,48.975218079419676,49.63939187722207,0.3001501216572535,0.4870098641235501,3.8020796114373496,3.2967138401656655,18.026442803175318,1.0899963378906108,-0.4298835993565291,-0.4719982147216655,-1.8887201274964553,0.9447236980531244,-1.1803591711090604,0.23636274166572946,5.582398376464823,12.556108531233962,-33.78490326159228,0.7083609563873966,2,2.5049972534179545,2.3699989318847514,5.724996566772447,6.595001220703111,-0.9000015258789205,0,-0.013944448013607169,1.519482192310123,92.98999786376952,3.739742062247824,93.37000274658205,-1.0265653275425262,93.02999877929688,-0.013944448013607169
7960,2024-02-06,95.66999816894531,95.6999969482422,92.3499984741211,92.5,11531500.0,0.03415842568094862,1.0743052045294477,-11.740879934443523,66.9565171239988,52.13502351080945,-2.547727732278716,-2.6945758678355958,0.40483316651449286,0.11798715213500088,18.14134098148949,3.349998474121108,-0.31701518413827046,2.6139980316162053,0.8257160864923634,4.402279976740047,1.7198570590542914,3.508139004178119,2.165506249999993,59.79071061682891,9.23375011442841,0.8941409725619187,2,-0.654998779296875,-0.7899971008300781,2.229999542236328,3.4350051879882812,-4.0099945068359375,1,-0.04201940754684064,3.3110726819589993,92.51000213623048,1.519482192310123,92.98999786376952,3.739742062247824,93.37000274658205,-0.04201940754684064
7961,2024-02-07,95.30999755859376,96.66000366210938,94.43000030517578,96.23999786376952,9078000.0,-0.0037629415411487566,1.519760861038194,-0.29337566005130294,59.57239837121097,53.6707960001378,-1.871954171321974,-2.27644527986304,0.5397856825456842,0.45330106606483866,18.33987103589456,2.2300033569335938,-0.09031168561202207,2.1429973602295007,0.08985077075506354,4.196143949703938,1.1164240654922821,3.1695706549667193,2.2788866103515346,72.94579925082209,25.835693200766407,1.0265732947372186,2,-0.2949981689453267,-0.42999649047852984,2.5425014495849467,3.7950057983398295,-5.189994812011719,2,-0.04574546975170324,1.0743052045294477,95.66999816894531,3.3110726819589993,92.51000213623048,1.519482192310123,92.98999786376952,-0.04574546975170324
7962,2024-02-08,96.58999633789062,96.69000244140624,93.93000030517578,95.0999984741211,9888100.0,0.013429847991654364,2.2662552536420364,-1.602147714874082,62.352918432474034,55.14208203791201,-2.8251097708884743,-3.4921227749477737,-0.9414876297814487,-0.8293424502290065,18.43144840953686,2.7600021362304545,0.19413950771223654,3.268496322631833,0.7075831756716298,5.829409469592036,1.9880397491517243,4.548952896111942,0.7621323910546778,98.00784823900986,53.58646898838328,1.2804565734801032,2,-1.5749969482421875,-1.7099952697753906,0.6325054168701172,2.5150070190429688,-5.579994201660142,3,-0.05725229308376667,1.519760861038194,95.30999755859376,1.0743052045294477,95.66999816894531,3.3110726819589993,92.51000213623048,-0.05725229308376667
7963,2024-02-09,97.3000030517578,97.98999786376952,96.29000091552734,96.31999969482422,9385600.0,0.007350727205573504,-2.2692220225213386,0.6577213167636888,69.27985389408295,57.49083351148534,-3.1622024772520945,-4.067272486273765,-1.810627624752044,-1.5463546659131424,18.226596832852334,1.6999969482421733,0.4886758206402817,3.760503005981434,0.6524734240161365,6.868532587946731,2.2064882149987852,5.314517796964083,-5.630004882812486,88.67002911448857,44.164792877420325,1.554014790982646,2,-2.285003662109361,-2.420001983642564,-0.7775058746337749,1.8050003051757955,-5.710006713867173,4,-0.05375131750151674,2.2662552536420364,96.58999633789062,1.519760861038194,95.30999755859376,1.0743052045294477,95.66999816894531,-0.05375131750151674
7964,2024-02-12,95.47000122070312,97.13999938964844,95.37999725341795,96.91999816894531,9224400.0,-0.01880782912289547,-1.1595053546019418,-1.4795836544674839,64.95724935182825,58.5839774526653,-1.1961916796714434,-2.068453488064705,-0.12142834540290437,0.28940089882704,17.741989986921215,1.9200057983398438,0.7074426510838379,1.7560012817382784,-1.3751689400861693,4.887171503562726,0.19041617082605455,3.3215863926505023,-3.673603057861328,55.319203620986926,7.404095177678201,1.5655851109122265,2,-0.4550018310546875,-0.5900001525878906,0.6299991607666016,3.6350021362304688,-2.8700027465820312,0,-0.032156694831574795,-2.2692220225213386,97.3000030517578,2.2662552536420364,96.58999633789062,1.519760861038194,95.30999755859376,-0.032156694831574795
7965,2024-02-13,93.87000274658205,95.55999755859376,93.38999938964844,94.8499984741211,8138500.0,-0.01675917517191894,-1.237108699071904,0.675860544897756,56.91610095012707,59.605693881114256,0.41447193172476204,-0.3966429136358016,1.3340031203840539,1.8879832920807615,16.80637745757804,2.1699981689453267,0.8449641167436965,0.09750251770020668,-2.997408999887938,3.192414035288351,-1.4499532410938656,1.644958276494279,-1.949732589721691,10.43485904688962,-40.41692519878596,1.5474557587940707,2,0.9599952697753764,1.009998321533189,1.8799991607665874,5.235000610351548,-2.2099990844726705,1,-0.02407587163208824,-1.1595053546019418,95.47000122070312,-2.2692220225213386,97.3000030517578,2.2662552536420364,96.58999633789062,-0.02407587163208824
7966,2024-02-14,94.06999969482422,94.47000122070312,93.76000213623048,94.08000183105469,5510600.0,0.0021305735846424145,-1.2539751740842224,0.010206305955624904,55.67650913302017,59.99965897688527,0.42187824617357705,-0.4379483466635179,0.9920064761537617,1.720611268341429,15.660581254709358,0.709999084472642,0.9350697431022041,0.18249931335449787,-2.7666040937383656,3.1316027204473613,-1.2920523901919267,1.6570510169009225,-2.0283349838256868,14.782620233492766,-36.46299718038715,1.4745517035464288,2,0.7599983215332031,0.8100013732910156,1.2875022888183594,5.035003662109375,-3.3600006103515625,2,-0.02561917763934518,-1.237108699071904,93.87000274658205,-1.1595053546019418,95.47000122070312,-2.2692220225213386,97.3000030517578,-0.02561917763934518
7967,2024-02-15,93.22000122070312,94.23999786376952,93.0,94.02999877929688,8878000.0,-0.009035808194733708,1.0162636926398032,80.98245614035088,51.55324717537563,59.58222361239305,1.3950676338756693,0.42435643780348187,1.7387810961995456,2.5893622064862996,15.492238094324748,1.239997863769517,0.9003322414489503,-0.6614994049072322,-3.615776458254345,2.2927776484398805,-2.1386379315807886,0.8156391217663241,-1.0593698466491759,4.408843985695274,-45.16327337963685,1.4771385266735537,2,1.7249984741210938,1.6599998474121094,1.927499771118164,5.885002136230469,-2.5500030517578125,3,-0.0332546495765611,-1.2539751740842224,94.06999969482422,-1.237108699071904,93.87000274658205,-1.1595053546019418,95.47000122070312,-0.0332546495765611
7968,2024-02-16,93.22000122070312,94.18000030517578,92.75,93.0999984741211,5734200.0,0.0,-2.4878069204216637,-0.1481519855323638,47.683699548208416,59.43872155336959,1.59930910427218,0.3941596595470145,1.6998390286221507,2.62331420800993,15.842024910801268,1.4300003051757812,1.0394041399003981,-0.6294994354248047,-3.598584552844045,2.3395856819944356,-2.114041994134425,0.8550431232848155,-0.9427825168548623,10.706179636639174,-31.8584652912641,1.484542558709617,2,1.9499969482421875,1.6599998474121094,1.8600006103515625,5.885002136230469,-2.8600006103515625,4,-0.023707348804258843,1.0162636926398032,93.22000122070312,-1.2539751740842224,94.06999969482422,-1.237108699071904,93.87000274658205,-0.023707348804258843
7969,2024-02-20,93.45999908447266,94.12000274658205,93.06999969482422,93.36000061035156,8844500.0,0.0025745318668397577,-2.0882428839098806,0.8333015449170322,47.516015305245986,57.27866579573039,1.6854867468558155,0.19486867678338626,1.3751730068548795,2.43082426500402,16.210714641482404,1.0500030517578267,1.113222576213417,-0.40900154113769815,-3.361607894255286,2.5436048119798897,-1.8853047176964992,1.067301635421103,-1.0685247974259653,25.26689328612685,-12.076259562395308,1.4763031765587942,2,1.9099998474121094,1.4200019836425781,1.3300018310546875,5.6450042724609375,-1.9599990844726562,1,-0.020008589395468013,-2.4878069204216637,93.22000122070312,1.0162636926398032,93.22000122070312,-1.2539751740842224,94.06999969482422,-0.020008589395468013
7970,2024-02-21,95.0199966430664,95.7699966430664,93.7699966430664,93.86000061035156,8286300.0,0.01669160682511639,-1.985065789099108,11.60013733119707,57.65973129726163,57.06614723195824,0.026362417251746706,-1.185706877139296,-0.23441326850289101,0.9411410093449888,16.26884591599216,2.30999755859375,1.2297928104943026,0.9984962463378935,-1.854513975636337,3.851506468312124,-0.4280088646492146,2.4250013573250015,-2.516551884485253,75.16553530872557,34.12393186672867,1.4265051109871116,2,0.3500022888183594,-0.13999557495117188,-0.39499855041503906,4.0850067138671875,-3.6299972534179688,2,-0.025468304087989058,-2.0882428839098806,93.45999908447266,-2.4878069204216637,93.22000122070312,1.0162636926398032,93.22000122070312,-0.025468304087989058
7971,2024-02-22,95.77999877929688,96.08000183105469,94.13999938964844,94.88999938964844,8124700.0,0.007998338908444147,1.6040205224835893,0.7672434771742205,58.98581933520134,56.69202511003904,-0.7375165896444855,-1.7403817513424258,-1.0416756297481982,0.258023380997912,16.377483591575327,1.94000244140625,1.4981438532281288,1.5714984893798771,-1.2243637528488307,4.367360731608585,0.17356736826552321,2.969429610494231,-3.1668229586119594,90.99090430041011,45.71171940981848,1.3979311211143515,2,-0.4099998474121094,-0.8999977111816406,-1.517496109008789,3.3250045776367188,-4.25,3,-0.04301519283458222,-1.985065789099108,95.0199966430664,-2.0882428839098806,93.45999908447266,-2.4878069204216637,93.22000122070312,-0.04301519283458222
7972,2024-02-23,95.62000274658205,96.93000030517578,95.58000183105469,95.87999725341795,6845200.0,-0.0016704534845892738,-6.941253029351046,-0.292128859704736,59.96970219303392,55.65756380992248,-0.8153239736714823,-1.4159165021759037,-0.9804527231156754,0.4917204237604835,16.46300142928086,1.3499984741210938,1.281897718053159,1.261002349853527,-1.4963476092201233,4.018352308927177,-0.11767262968329817,2.639677329390352,-2.8992904850354364,68.66034777625102,19.31712620382939,1.378674979536823,2,-0.6750030517578267,-0.605003356933608,-1.5225009918213033,3.4850006103515483,-6.319999694824233,4,-0.051349126972127124,1.6040205224835893,95.77999877929688,-1.985065789099108,95.0199966430664,-2.0882428839098806,93.45999908447266,-0.051349126972127124
7973,2024-02-26,94.27999877929688,95.56999969482422,94.25,95.36000061035156,7043800.0,-0.014013845730966201,-1.3157901781531502,4.15394095897692,56.29892249021346,54.69552749196528,0.05726360132197783,0.04284685213252715,0.24220356874175764,1.9006169616805693,16.92902826811488,1.3700027465820455,1.1699293510133373,-0.15300140380858807,-2.8118653658507498,2.5058625582335736,-1.482433384829676,1.1764305772124999,-1.453900805705814,31.34712158406761,-21.713798104859062,1.3294319810210813,2,0.5600013732910156,0.7350006103515625,-0.18499755859375,5.250003814697266,-5.5800018310546875,0,-0.038290206375610314,-6.941253029351046,95.62000274658205,1.6040205224835893,95.77999877929688,-1.985065789099108,95.0199966430664,-0.038290206375610314
7974,2024-02-27,94.12999725341795,94.66000366210938,93.5999984741211,94.31999969482422,5356100.0,-0.0015910217206309696,1.436764473753442,0.17592788821544428,43.02535875082486,53.152111692042816,-0.0031333387163812176,0.23066460136298872,0.2719844798548223,2.145683915559161,17.61816640467625,1.0600051879882812,0.8949421195962657,-0.3195026397705192,-2.9658935903023433,2.326888310761305,-1.6426981150364384,1.0036928354954,-1.2006212820233202,15.915870506563598,-34.79451744628944,1.3231954752659134,2,0.7100028991699361,0.885002136230483,-0.08999633789061079,5.400005340576186,-6.509994506835923,1,-0.040050958813020676,-1.3157901781531502,94.27999877929688,-6.941253029351046,95.62000274658205,1.6040205224835893,95.77999877929688,-0.040050958813020676
7975,2024-02-28,93.0,93.97000122070312,92.7699966430664,93.7699966430664,5622400.0,-0.012004645558161053,1.0512797104756937,4.052561837455527,40.220160727667256,51.4347396470036,1.1068756278081509,1.3445373970688195,1.2748561394811873,3.338475731945522,18.54391673970688,1.3600006103515483,0.41322580513991625,-1.3954998016357365,-4.116655901693903,1.3256562984224303,-2.756077851664827,-0.03492175160664601,4.989997863769517,5.528921982173642,-40.618623073404706,1.360578050029085,2,1.8400001525878906,2.0149993896484375,0.9575004577636719,6.530002593994141,-6.150001525878906,2,-0.016129032258064502,1.436764473753442,94.12999725341795,-1.3157901781531502,94.27999877929688,-6.941253029351046,95.62000274658205,-0.016129032258064502
7976,2024-02-29,94.9000015258789,95.0999984741211,93.9800033569336,94.5,11221100.0,0.020430123934181754,1.8000038147190935,-0.5194847659152836,43.20195184827139,50.506817943992026,-0.7409248138036872,-0.4302438864532405,-0.6976746348735503,1.4934747470911702,17.751285026412248,2.0999984741210938,0.12915272139433398,0.4110015869140682,-2.240209195404603,3.062212369232739,-0.9146038042452602,1.7366069780733966,2.985596313476549,51.20199537835162,11.134649775796838,1.3256053911593322,2,-0.060001373291015625,0.11499786376953125,-0.9425010681152344,4.630001068115234,-7.709999084472656,3,-0.03698632328549856,1.0512797104756937,93.0,1.436764473753442,94.12999725341795,-1.3157901781531502,94.27999877929688,-0.03698632328549856
7977,2024-03-01,93.16000366210938,94.56999969482422,92.91000366210938,94.4499969482422,7990800.0,-0.0183350667628287,1.1699311857983445,-3.224970913044343,34.62109205839607,49.05541711179065,1.105972177385155,1.3631016429200429,0.9542049409500493,3.27124936237945,17.47006375036818,1.9899978637695312,0.014551453829568572,-1.3184963226318303,-3.989953043910319,1.3529603986466583,-2.6542246832710816,0.017232038007421124,4.623282153320304,13.928806927482684,-19.164833940559483,1.3357283606392458,3,1.6899948120117188,1.8549957275390625,0.6599960327148438,6.369998931884766,-6.030006408691406,4,-0.017496831459179796,1.8000038147190935,94.9000015258789,1.0512797104756937,93.0,1.436764473753442,94.12999725341795,-0.017496831459179796
7978,2024-03-04,92.45999908447266,93.31999969482422,92.04000091552734,93.05999755859376,7321000.0,-0.007514003328892405,1.2857065006369166,0.46511751694444703,37.793983975170086,47.97519140844889,1.885068247291514,2.1306012137659565,1.5187442015468093,4.00805810215374,17.344409224545014,1.279998779296875,-0.11601642291927305,-1.9920009613037166,-4.735179954632784,0.7511780320253507,-3.3635904579682574,-0.6204114646391758,5.223020947509752,13.72544130846714,-15.872870383847761,1.3715894966645343,3,2.0250015258789062,2.5550003051757812,1.3125019073486328,7.070003509521484,-6.510002136230469,0,-0.03417689881034747,1.1699311857983445,93.16000366210938,1.8000038147190935,94.9000015258789,1.0512797104756937,93.0,-0.03417689881034747
7979,2024-03-05,91.22000122070312,92.16999816894531,91.06999969482422,92.0999984741211,7137300.0,-0.013411181873759892,1.1568668516676266,1.4666658189539725,38.93064768304016,45.89418211797984,3.0998944478823063,3.445661058052565,2.703111074754702,5.2700396697371445,17.370926873858348,1.3899993896484375,-0.15410247428310697,-3.167498779296878,-6.152907244917259,-0.18209031367649686,-4.660203012107075,-1.6747945464866802,6.237298046621078,3.7221233576918706,-27.131182646750567,1.4927042328101918,3,2.779998779296875,3.4949989318847656,2.552499771118164,8.310001373291016,-5.319999694824219,1,-0.027625567186344235,1.2857065006369166,92.45999908447266,1.1699311857983445,93.16000366210938,1.8000038147190935,94.9000015258789,-0.027625567186344235
7980,2024-03-06,91.6500015258789,92.02999877929688,91.12000274658205,91.3499984741211,4826900.0,0.004713881817819843,-1.3947437107234444,-0.34091362284664,40.08197223650129,43.79375466256872,2.3932662207990205,2.8449109232724084,2.2013418299930265,4.884386328604876,16.17952967875203,0.9099960327148295,-0.12048378040564955,-2.5364986419677678,-5.694653676270747,0.6216563923352112,-4.115576159119257,-0.9574211248162783,5.424059767095301,14.392109348377568,-17.730061008591036,1.5790775171514866,3,2.3499984741210938,3.0649986267089844,1.8299980163574219,7.880001068115234,-6.730003356933594,2,-0.04397161715440823,1.1568668516676266,91.22000122070312,1.2857065006369166,92.45999908447266,1.1699311857983445,93.16000366210938,-0.04397161715440823
7981,2024-03-07,90.9499969482422,91.76000213623048,90.30999755859376,91.62000274658205,8792400.0,-0.007637802138377947,2.0526265067981595,-2.2333299425258124,40.580897520479105,41.639443032284845,2.6106182855543807,3.3745418378128136,2.8215756280668387,5.633580166284773,14.715336620280867,1.4500045776367188,-0.12022815728829528,-3.0185031890869,-6.4409817226606805,0.40397534448688077,-4.72974245587379,-1.3072639223000095,5.763820648843009,15.023452317203608,-19.75312640821754,1.7112392667868872,3,1.9900016784667827,3.3850021362304545,2.587503433227525,8.580005645751939,-5.779998779296889,3,-0.04507969886413887,-1.3947437107234444,91.6500015258789,1.1568668516676266,91.22000122070312,1.2857065006369166,92.45999908447266,-0.04507969886413887
7982,2024-03-08,91.05999755859376,91.52999877929688,90.5999984741211,90.62000274658205,7671500.0,0.001209462496344793,-2.874974171501002,-0.6567029913799975,41.11840866939891,39.952719274416566,1.9956179873702098,2.9818884322312584,2.6188649846336176,5.572949731481742,13.509195541684205,0.9300003051757812,-0.41058959272601214,-2.6320026397704908,-6.056267672911787,0.7922623933708053,-4.344135156341139,-0.9198701231998427,5.141514435412134,24.916925837775477,-12.371329181501654,1.712132516570649,3,1.6450004577636577,3.0900001525878764,3.900003433227525,8.470005035400376,-5.639999389648452,4,-0.04249939842901174,2.0526265067981595,90.9499969482422,-1.3947437107234444,91.6500015258789,1.1568668516676266,91.22000122070312,-0.04249939842901174
7983,2024-03-11,92.06999969482422,92.95999908447266,91.16999816894531,91.26000213623048,6702300.0,0.011091611720948746,-2.6161434009956688,1.8409252483917071,44.62490898427035,40.13044707813273,0.7142734893043894,1.644280931766275,1.538227969813903,4.584043416232134,11.48911103459025,1.900001525878892,-0.7900080209284255,-1.3605003356933594,-4.402041206245386,1.681040534858667,-2.8812707709693797,0.16027009958266092,3.6601911443487154,66.41513671003405,26.465874144262813,1.5207704352760159,3,0.6349983215332031,2.079998016357422,2.8900012969970703,7.460002899169922,-5.8600006103515625,0,-0.05365485454306951,-2.874974171501002,91.05999755859376,2.0526265067981595,90.9499969482422,-1.3947437107234444,91.6500015258789,-0.05365485454306951
7984,2024-03-12,92.4000015258789,92.72000122070312,91.20999908447266,92.0,9444900.0,0.0035842492901978495,1.9038477056816931,0.4938305327405708,38.803451351901195,39.97303492526984,0.12635195280890343,1.130448456689777,1.1193373222695584,4.2688079503164715,9.959964389962032,1.5100021362304688,-1.1980707963147808,-0.8769985198974553,-3.792410516650861,2.0384134768559505,-2.334704518274151,0.5807074784792405,2.8965738508476875,78.86802882469954,41.581678003101544,1.457705998376703,3,0.3049964904785156,1.7499961853027344,2.5474987030029297,7.049999237060547,-5.25,1,-0.06980524319396508,-2.6161434009956688,92.06999969482422,-2.874974171501002,91.05999755859376,2.0526265067981595,90.9499969482422,-0.06980524319396508
7985,2024-03-13,91.61000061035156,92.87000274658205,90.87000274658205,92.48999786376952,8254500.0,-0.008549793316898202,1.4390139514976852,-2.1999847412691094,32.22508839162363,38.75338343008675,0.7805270064313277,1.83661884253155,1.8068577540909843,5.075997204077311,9.575242373525217,2.0,-1.5019343829893472,-1.553999328613287,-4.546800628860609,1.4388019716340352,-3.050399978736948,-0.057598678489625854,3.2876485409244083,49.056690687249436,17.796761334874887,1.4964006501236644,3,0.8299980163574219,2.539997100830078,3.3374996185302734,6.825000762939453,-4.0,2,-0.06232942960844656,1.9038477056816931,92.4000015258789,-2.6161434009956688,92.06999969482422,-2.874974171501002,91.05999755859376,-0.06232942960844656
7986,2024-03-14,91.66000366210938,91.70999908447266,90.41000366210938,91.0999984741211,8544800.0,0.0005458252529708663,2.9394037476735986,-0.6363715179941668,32.960443423399795,38.56886691508717,0.24875734839383767,1.6831009898564417,1.7282791961525845,5.03294979485689,9.256165880741449,1.2999954223632812,-1.610004161359086,-1.3834964752197294,-4.416502571571641,1.6495096211321822,-2.899999523395678,0.13300657295621932,2.870633361752013,49.019695840925344,21.5616015956146,1.5165030481759527,3,0.15499496459960938,2.4899940490722656,3.287496566772461,6.379997253417969,-3.4800033569335938,3,-0.07353267754614179,1.4390139514976852,91.61000061035156,1.9038477056816931,92.4000015258789,-2.6161434009956688,92.06999969482422,-0.07353267754614179
7987,2024-03-15,90.12000274658205,92.0199966430664,90.0999984741211,91.5999984741211,18133600.0,-0.01680123122408228,-1.526306279174823,-2.6428250296317235,32.40274632037091,37.969840508998374,1.4663919492995632,3.139936069976031,3.235405013310782,6.574694313769385,9.39626551156176,1.9199981689453125,-1.6371403460217238,-2.7684974670410014,-6.0686101682012605,0.5316152341192577,-4.418553817621131,-1.1184411164608719,4.072983120057927,0.6994499367779053,-25.181657871757213,1.6500563505801285,3,1.4099960327148295,3.924995422363267,4.8274974822997905,7.919998168945298,-2.250000000000014,4,-0.05492681343515016,2.9394037476735986,91.66000366210938,1.4390139514976852,91.61000061035156,1.9038477056816931,92.4000015258789,-0.05492681343515016
7988,2024-03-18,91.01000213623048,91.43000030517578,90.52999877929688,90.75,7413900.0,0.009875714186906137,-1.571416115355691,-0.17567762622046018,37.57964994721393,37.81972964946212,0.39010387184258377,2.1880630558231786,2.3118784577339255,5.691471948167944,9.680229807289226,1.3099975585937358,-1.8445506233150724,-1.7679981231689368,-5.167864701142719,1.6318684548048452,-3.4679314121558207,-0.06806483418205289,2.7736849911575945,32.85206709450003,5.474532071236723,1.6999332889868892,3,0.519996643066392,3.0349960327148295,3.937498092651353,6.489997863769517,-2.260002136230483,0,-0.06142186392785309,-1.526306279174823,90.12000274658205,2.9394037476735986,91.66000366210938,1.4390139514976852,91.61000061035156,-0.06142186392785309
7989,2024-03-19,91.58999633789062,91.9000015258789,90.86000061035156,91.0,5676500.0,0.006372862191476036,-1.3908201206678827,2.269198039848463,44.12988128392249,38.26949732139781,-0.14738640580047502,1.539732679122281,1.7224588189751273,5.11498991518323,9.865835046683493,1.0400009155273438,-1.7754226735142709,-1.0945037841796932,-4.5181699004516815,2.329162332092295,-2.8063368423156874,0.617329273956301,1.8253219241707512,53.79045363153083,22.67229128097708,1.7118330581359908,3,-0.05999755859375,2.0300025939941406,3.357503890991211,5.655002593994141,-3.75,1,-0.05874000948280711,-1.571416115355691,91.01000213623048,-1.526306279174823,90.12000274658205,2.9394037476735986,91.66000366210938,-0.05874000948280711
7990,2024-03-20,92.5999984741211,92.62999725341795,91.5199966430664,91.79000091552734,5804400.0,0.01102742850326588,1.551739862494789,1.3728857394093001,39.65826930914245,38.166983075693736,-1.1269732504239727,0.3574617743863513,0.6758875737247365,4.124308393071303,9.114456573859965,1.1100006103515483,-1.7039586013326726,0.03649826049804972,-3.2058807534085076,3.278877274404607,-1.584691246455236,1.6576877674513355,0.48378780914624997,98.81427692604666,67.33518353143138,1.621189506953279,3,-1.0699996948242188,0.9150009155273438,2.347501754760742,4.125003814697266,-4.349998474121094,2,-0.05885525959015325,-1.3908201206678827,91.58999633789062,-1.571416115355691,91.01000213623048,-1.526306279174823,90.12000274658205,-0.05885525959015325
7991,2024-03-21,91.66000366210938,93.16999816894531,91.63999938964844,92.62999725341795,6287300.0,-0.010151132046448352,-2.0296941450186203,-1.197526561675817,42.73256329731548,38.346333589906685,-0.08456548320143042,1.0255514986994427,1.6030983890386068,5.099590278954565,8.262567008721302,1.529998779296875,-1.5815112216578342,-0.6974967956543026,-3.583345314091332,2.188351722782727,-2.1404210548728173,0.7454274635642122,-1.5600051879882812,50.81450628865953,16.408399356233062,1.442924259218517,3,-0.025005340576171875,1.8549957275390625,3.194995880126953,4.884998321533203,-3.3300018310546875,3,-0.04418506316765525,1.551739862494789,92.5999984741211,-1.3908201206678827,91.58999633789062,-1.571416115355691,91.01000213623048,-0.04418506316765525
7992,2024-03-22,90.70999908447266,91.77999877929688,90.05999755859375,91.73999786376952,6493800.0,-0.010364439664859337,2.099099594473847,1.0618614272567828,41.72186004076703,38.023772596184095,0.9058282555990473,1.674713795319576,2.5157985897565283,6.090094612565878,7.141105235665929,1.720001220703125,-1.5251801940335241,-1.402001190185544,-3.932801385311606,1.128799004940518,-2.667401287748575,-0.13660109262251297,2.4599990844726562,20.90036650524735,-15.455734516769763,1.2654000975630288,3,0.904998779296875,2.7849998474121094,4.145000457763672,5.0500030517578125,-2.220001220703125,4,-0.02789106829271204,-2.0296941450186203,91.66000366210938,1.551739862494789,92.5999984741211,-1.3908201206678827,91.58999633789062,-0.02789106829271204
7993,2024-03-25,90.66999816894531,91.12000274658205,90.47000122070312,90.6500015258789,6903000.0,-0.00044097581227064975,-2.4210853896039457,-0.019414239578086842,47.065088352687695,38.94173226293815,0.8117150568396596,1.5076959472289673,2.5353143359006793,6.152730886196139,6.770870783420864,0.6500015258789205,-1.424103119732024,-1.2615020751953097,-3.6523203921722853,1.129316241781666,-2.4569112336837975,-0.06609291670682182,2.5,19.614163686051704,-20.007801330351185,1.195409158488491,3,0.9449996948242188,2.825000762939453,4.242502212524414,4.670001983642578,-16.229995727539062,0,-0.030881167739146176,2.099099594473847,90.70999908447266,-2.0296941450186203,91.66000366210938,1.551739862494789,92.5999984741211,-0.030881167739146176
7994,2024-03-26,90.36000061035156,91.0,90.2300033569336,90.9800033569336,6216100.0,-0.0034189650915855685,1.3333371865860566,-31.005341472720335,43.02702782953386,40.141947756039286,0.8961462962123647,1.602957779058542,2.8517505413202855,6.498321144649452,6.798709645535054,0.7699966430664062,-1.3408094083496565,-1.3829998016357479,-3.634391714139994,0.8683921108684984,-2.508695757887878,-0.2573038453836176,2.747797546386721,9.646398484915391,-31.796880125953155,1.1256959562521258,3,1.2549972534179688,3.134998321533203,4.664999008178711,4.845001220703125,-15.430000305175781,1,-0.017817625049541208,-2.4210853896039457,90.66999816894531,2.099099594473847,90.70999908447266,-2.0296941450186203,91.66000366210938,-0.017817625049541208
7995,2024-03-27,91.5,91.83000183105469,90.5999984741211,90.6500015258789,5863700.0,0.012616195019346188,-1.5894682739180366,-1.3709592075309174,52.83799232809059,42.35056430100493,-0.2917815524844798,0.36345478731045944,1.7083583453674578,5.415115592433665,7.079032430490173,1.470001220703125,-1.3538933937165325,-0.16800041198730753,-2.3416772663172907,2.0056764423426756,-1.254838839152299,0.918838015177684,1.5468421447753968,46.30232021862749,1.4544409640654195,1.0868384271649898,3,0.11499786376953125,1.9949989318847656,3.625,3.7050018310546875,-18.389999389648438,2,-0.04000004002305324,1.3333371865860566,90.36000061035156,-2.4210853896039457,90.66999816894531,2.099099594473847,90.70999908447266,-0.04000004002305324
7996,2024-03-28,91.38999938964844,92.23999786376952,91.3000030517578,91.79000091552734,6784300.0,-0.0012021924628585756,-2.241393825390194,-0.4705908752277603,51.70279539685431,44.49501419839197,-0.2504458739434625,0.20765880829225125,1.8435992568557822,5.443571407880299,6.747224247210418,0.9399948120117188,-1.3236534658231562,-0.10250091552734375,-1.655669845024903,1.4506680139702155,-0.8790853802761234,0.6740835492214359,1.5971058634033284,61.00924976464411,13.076774745812273,0.7765844647487792,3,0.22499847412109375,2.104999542236328,3.7350006103515625,3.81500244140625,-18.48999786376953,3,-0.03435823843548569,-1.5894682739180366,91.5,1.3333371865860566,90.36000061035156,-2.4210853896039457,90.66999816894531,-0.03435823843548569
7997,2024-04-01,91.52999877929688,92.06999969482422,91.0199966430664,91.81999969482422,4990200.0,0.0015318896004314908,1.6582324934570776,0.7249995231646608,46.9387702142199,45.53491645028153,-0.18931200625989675,-0.06399898193457432,1.6803738475283012,5.17986019120292,7.015062282395101,1.0500030517578125,-1.1351403169939829,0.11899871826172159,-1.2223735626640035,1.4603709991874467,-0.551687422201141,0.7896848587245842,1.3985643198657272,64.67656592801825,18.293764610416687,0.67068614046286,4,0.08499908447265625,1.9650001525878906,3.595001220703125,3.6750030517578125,-19.029998779296875,0,-0.03496118202687004,-2.241393825390194,91.38999938964844,-1.5894682739180366,91.5,1.3333371865860566,90.36000061035156,-0.03496118202687004
7998,2024-04-02,89.30000305175781,91.23999786376952,89.2300033569336,91.11000061035156,8276800.0,-0.024363550281653268,-1.0615360538362075,6.241351187814054,35.54104324915606,44.58060111308526,1.9809272424116386,2.0207229385360677,3.8439880832827953,7.249886207062133,7.540877427588674,2.2999954223632812,-1.0157769134267056,-1.9529972076416016,-3.502408556430211,-0.4035858588529919,-2.7277028820358993,-1.1782915332473038,3.571188736593413,2.3255755007274663,-38.2978497375764,0.7747056743943028,4,1.8999977111816406,3.0999984741210938,5.679996490478516,5.904998779296875,-15.800003051757812,1,-0.009070606498398526,1.6582324934570776,91.52999877929688,-2.241393825390194,91.38999938964844,-1.5894682739180366,91.5,-0.009070606498398526
7999,2024-04-03,88.69999694824219,89.83999633789062,88.6500015258789,89.5999984741211,6316400.0,-0.006718993090827352,-1.3800077820417942,0.49723908278536505,36.18231719157097,44.19438421113287,2.377941563366008,2.5531584274331465,4.39473991629157,7.690398026257583,7.745034962624979,1.1899948120117188,-0.7793218049371546,-2.4270030975341825,-4.352041697305708,-0.501964497762657,-3.3895223974199524,-1.4644837976484126,4.025547302852331,1.3926315699992404,-36.58752508545898,0.962519299885765,4,2.210002899169922,3.1750030517578125,6.227502822875977,6.5050048828125,-13.019996643066406,2,-0.16076657268834926,-1.0615360538362075,89.30000305175781,1.6582324934570776,91.52999877929688,-2.241393825390194,91.38999938964844,-0.16076657268834926
8000,2024-04-04,87.62000274658203,89.33999633789062,87.61000061035156,89.12999725341797,8057600.0,-0.012175808780358288,-1.261434127854792,1.677768829737634,32.525932374202284,43.06031410856474,2.9918608218768696,3.494942500772723,5.4473763681213825,8.593098936462951,8.13645532752632,1.7299957275390625,-0.6968905851182825,-3.305497360229495,-5.768524152429791,-0.8424705680291993,-4.53701075632965,-2.07398396412934,4.861008940999554,0.21602898842078094,-34.865388023970006,1.231513396100148,4,2.3049964904785156,3.734996795654297,7.307497024536133,7.474998474121094,-11.510002136230469,3,-0.144829970824228,-1.3800077820417942,88.69999694824219,-1.0615360538362075,89.30000305175781,1.6582324934570776,91.52999877929688,-0.144829970824228
8001,2024-04-05,86.8499984741211,87.93000030517578,86.83000183105469,87.9000015258789,7153300.0,-0.008787996442866763,-1.0183526052020047,0.6953687890944734,34.84705140334272,42.29644648218426,3.3612883839502388,4.155068563251291,6.178254671655452,9.212584456659883,8.292984546091857,1.0999984741210938,-0.7938367295366504,-3.870501708984378,-6.9341937966850935,-0.8068096212836622,-5.402347752834729,-2.338655665134027,5.241332327282095,0.381615481270848,-37.43581980335485,1.5318460438503574,4,2.6850013732910156,4.115001678466797,8.07750129699707,8.245002746582031,-10.669998168945312,4,-0.1582037778372981,-1.261434127854792,87.62000274658203,-1.3800077820417942,88.69999694824219,-1.0615360538362075,89.30000305175781,-0.1582037778372981
8002,2024-04-08,87.19000244140625,87.36000061035156,86.36000061035156,86.97000122070312,6322900.0,0.003914841373157563,2.571444141689373,-0.20952436312905992,31.34765384893339,40.550064870656,2.7596726983756668,3.699967914918929,5.783893313339078,8.688979759539166,8.528337731659136,1.0,-0.9265107473502212,-3.3369979858398438,-6.776239226057498,0.1022432543778109,-5.056618605948671,-1.6173773657310164,4.375195462962083,17.008243815574968,-20.551725344916424,1.7196206201088289,4,2.109996795654297,3.2749977111816406,7.737497329711914,7.904998779296875,-11.560005187988281,0,-0.16389494799166415,-1.0183526052020047,86.8499984741211,-1.261434127854792,87.62000274658203,-1.3800077820417942,88.69999694824219,-0.16389494799166415
8003,2024-04-09,87.12999725341797,87.5999984741211,86.30999755859375,87.19000244140625,6242700.0,-0.0006882117938763477,1.9318294131416731,-0.27274934110140103,27.05763876733586,38.77568830818956,2.5308689963099766,3.553072587670485,5.781597829404149,8.576264396658985,9.545741026861245,1.2900009155273438,-1.0654894846900334,-3.150003051757807,-6.82419208744021,0.5241859839245961,-4.987097569599001,-1.3129085339166124,3.8105769756683543,23.229461144106995,-11.770291642508251,1.8370945178411981,4,2.145000457763672,2.6850013732910156,7.802501678466797,7.750003814697266,-11.430000305175781,1,-0.1679099932812641,2.571444141689373,87.19000244140625,-1.0183526052020047,86.8499984741211,-1.261434127854792,87.62000274658203,-0.1679099932812641
8004,2024-04-10,85.94999694824219,86.87000274658203,85.5999984741211,86.31999969482422,7413900.0,-0.01354298568085277,-1.3738404386546592,6.166179275270184,16.380198148118154,34.72482228819263,3.3743761118597035,4.453407123694689,6.85206333002094,9.541557731254755,10.727547090567144,1.529998779296875,-1.1680168895638445,-4.007503128051752,-8.01533244012414,0.0003261840206363331,-6.011417784087939,-2.003588472015565,4.342296546975177,9.358253316442578,-16.84361791148963,2.0039146560361933,4,2.970001220703125,3.4350013732910156,8.800003051757812,8.930004119873047,-10.669998168945312,2,-0.14485162757759484,1.9318294131416731,87.12999725341797,2.571444141689373,87.19000244140625,-1.0183526052020047,86.8499984741211,-0.14485162757759484
8005,2024-04-11,85.9000015258789,86.30999755859375,85.26000213623047,86.0,6841600.0,-0.0005816803273813731,1.916679912261182,0.2702641400499,18.00001525877613,30.98006893951727,2.8457335138835163,4.272756636701899,6.780658047706481,9.367509835701213,11.840317678287954,1.0499954223632812,-1.365444825158491,-3.771998596191409,-8.085993862986768,0.5419966706039503,-5.928996229589089,-1.6150009627937294,3.641524765963055,23.97003103194061,0.8450790589590902,2.156997633397677,4,2.7649993896484375,3.3149986267089844,8.457498550415039,8.814998626708984,-8.050003051757812,3,-0.11897556506590012,-1.3738404386546592,85.94999694824219,1.9318294131416731,87.12999725341797,2.571444141689373,87.19000244140625,-0.11897556506590012
8006,2024-04-12,84.91999816894531,85.51000213623047,84.29000091552734,85.41999816894531,8591200.0,-0.011408653545114888,2.588197015595198,5.0000762951094835,17.940217019367495,27.75800747342256,3.141850646311468,4.977104345078914,7.6592198713253055,10.096655430627294,12.903588417240975,1.6100006103515625,-1.5429879584695954,-4.415001678466794,-9.11120659204677,0.2812032351131819,-6.763104135256782,-2.066899221676806,3.8508537748865734,19.033163688665155,-4.192531690165566,2.348102456789989,4,2.845001220703125,3.8100013732910156,9.437501907348633,9.795001983642578,-7.379997253417969,4,-0.10374467438242962,1.916679912261182,85.9000015258789,-1.3738404386546592,85.94999694824219,1.9318294131416731,87.12999725341797,-0.10374467438242962
8007,2024-04-15,85.16999816894531,86.37000274658203,84.91999816894531,85.4000015258789,9676900.0,0.0029439473079431178,-2.9725970130535204,0.4600067138671875,20.238112931485773,26.057681882570304,2.117486052989051,4.571638476921194,7.297630834114926,9.620890763036968,13.602689114191413,1.4500045776367188,-1.9490822107178474,-3.917501449584961,-8.949274182467875,1.1142712832979527,-6.433387816026411,-1.4016150831435112,2.704683569225665,26.586039350187164,2.783568518752297,2.515886366441456,4,1.8950004577636719,3.5600013732910156,8.467500686645508,9.165000915527344,-7.4499969482421875,0,-0.1055535758723013,2.588197015595198,84.91999816894531,1.916679912261182,85.9000015258789,-1.3738404386546592,85.94999694824219,-0.1055535758723013
8008,2024-04-16,85.41999816894531,86.19000244140625,84.41999816894531,84.81999969482422,8866800.0,0.0029353059219761057,-1.528574776159258,-2.6086509437091583,23.093691875782255,24.603390180816007,1.4072109735837586,4.091131201962455,6.948896661960902,9.164566051032011,14.415024888633972,1.7700042724609375,-2.3729404875308546,-3.3880012512207003,-8.588328036549797,1.8123255341083961,-5.988164643885241,-0.7878378585561592,1.7377474046969326,43.798312071586146,17.45315553765559,2.6001633926645473,4,1.3950004577636719,3.3100013732910156,8.007499694824219,8.915000915527344,-4.6999969482421875,1,-0.11461017472939405,-2.9725970130535204,85.16999816894531,2.588197015595198,84.91999816894531,1.916679912261182,85.9000015258789,-0.11461017472939405
8009,2024-04-17,86.20999908447266,86.41999816894531,85.33999633789062,86.0,6870100.0,0.009248430490069293,2.4285921889191644,0.34999936421550554,20.045327022457016,23.21665625284431,0.2535198422851579,3.0329071809613026,6.082779833587011,8.18047956152347,15.528722457074846,1.0800018310546875,-2.7817360646562292,-2.329000473022461,-7.479759723630622,2.8217587775857,-4.904380098326541,0.24637915228161944,0.37419755754660855,90.14087533983086,63.58054815390493,2.575379625304078,4,-0.09999847412109375,2.520000457763672,7.217498779296875,8.125,-7.900001525878906,2,-0.12191163725604814,-1.528574776159258,85.41999816894531,-2.9725970130535204,85.16999816894531,2.588197015595198,84.91999816894531,-0.12191163725604814
8010,2024-04-18,87.1500015258789,87.62999725341797,86.05000305175781,86.44000244140625,11403300.0,0.010903635905217701,-1.120800626737738,3.380962761126249,28.053866937512495,22.461857978863176,-0.8494971807779876,1.7535766019233563,4.974143341819342,7.053879006575983,16.84976379318129,1.5799942016601562,-2.8763059579446946,-1.1164981842041044,-5.928139857619428,3.695143489211219,-3.522319020911766,1.2893226525035573,-2.8600006103515625,85.62885467586459,60.80601838747934,2.405820836707664,4,-1.19000244140625,1.5799980163574219,6.277496337890625,7.18499755859375,-8.279998779296875,3,-0.1362019797906403,2.4285921889191644,86.20999908447266,-1.528574776159258,85.41999816894531,-2.9725970130535204,85.16999816894531,-0.1362019797906403
8011,2024-04-19,87.61000061035156,88.08000183105469,87.12000274658203,87.1500015258789,11898200.0,0.005278245283060201,-2.692328007394692,0.6478868699025371,30.360752236067583,22.352202244100308,-1.3302418327138525,1.027273188965438,4.358984238997138,6.418600676524832,17.908477634889696,0.9599990844726562,-2.943894010322552,-0.45399894714356037,-4.9977395769716395,4.089741682684519,-2.7258692620576,1.8178713677704792,-3.253199768066409,87.15844944176234,64.59357408143525,2.2718703149140387,4,-1.4249992370605469,1.1199989318847656,5.68499755859375,6.724998474121094,-10.129997253417969,4,-0.11140283150594199,-1.120800626737738,87.1500015258789,2.4285921889191644,86.20999908447266,-1.528574776159258,85.41999816894531,-0.11140283150594199
8012,2024-04-22,88.18000030517578,88.61000061035156,87.33999633789062,88.08000183105469,8669000.0,0.006506103080164527,1.6458447575678103,0.21738841988290514,43.26922636061112,24.15348975446422,-1.9501178434554731,0.27195735977812774,3.595984408963915,5.681562960247362,18.48880464047631,1.2700042724609375,-2.854504841569465,0.2425006866455135,-4.128663142804768,4.613664516095795,-1.9430812280796346,2.4280826013706616,-3.674271423339846,89.73746886334834,61.943384189551125,2.1855819147251436,4,-1.7299995422363281,0.5499992370605469,4.802497863769531,6.154998779296875,-11.300003051757812,0,-0.12066227435728316,-2.692328007394692,87.61000061035156,-1.120800626737738,87.1500015258789,2.4285921889191644,86.20999908447266,-0.12066227435728316
8013,2024-04-23,87.87000274658203,88.80999755859375,87.31999969482422,88.7699966430664,5670500.0,-0.003515508704024728,2.040825223822499,-9.000076295109483,44.831920677162856,27.314792257691412,-1.7032237026865573,0.3809629610063041,3.682511248514544,5.839865314087916,19.050232914122766,1.4899978637695312,-2.760572490474374,0.07250289916991903,-4.105247857925093,4.250253656264931,-2.016372479377594,2.161378277717432,-3.1180175610351597,72.91082186359439,40.0513607476841,2.088875378547508,4,-1.3200035095214844,0.8599967956542969,4.9174957275390625,6.359996795654297,-9.110000610351562,1,-0.11551156490971792,1.6458447575678103,88.18000030517578,-2.692328007394692,87.61000061035156,-1.120800626737738,87.1500015258789,-0.11551156490971792
8014,2024-04-24,88.75,88.94000244140625,86.94999694824219,87.05999755859375,7183900.0,0.010014763012536676,-1.0837713902248072,-1.8777932250517106,57.21581026897724,31.672102814380423,-2.396264521887616,-0.6596568713098065,2.6436568935346827,4.832986294373555,19.57991939594485,1.9900054931640625,-2.632080865210824,1.0330001831054716,-2.9962572351524415,5.062257601363385,-0.9816285260234849,3.047628892234428,-3.673373824609385,93.42551967011441,54.10553447091356,2.014628709128956,4,-2.134998321533203,-0.020000457763671875,4.037498474121094,5.479999542236328,-8.529998779296875,2,-0.0904788594850352,2.040825223822499,87.87000274658203,1.6458447575678103,88.18000030517578,-2.692328007394692,87.61000061035156,-0.0904788594850352
8015,2024-04-25,87.83999633789062,89.7300033569336,87.68000030517578,89.55000305175781,7284600.0,-0.010253562389964777,-1.0197086546700942,-1.011836830510311,56.21077016594154,35.924386497333096,-1.3210560379044267,-0.03995923646192523,3.432534467282707,5.618310293239176,20.512360649929498,2.0500030517578125,-2.4763896593119767,0.30599670410155966,-3.3112166547309556,3.923210062934075,-1.502609975314698,2.1146033835178173,-2.3770325358984508,32.01429273205793,-11.725878816599256,1.8086066794162563,4,-0.7649955749511719,0.8900032043457031,4.735002517700195,6.390003204345703,-5.7599945068359375,3,-0.1084927046517421,-1.0837713902248072,88.75,2.040825223822499,87.87000274658203,1.6458447575678103,88.18000030517578,-0.1084927046517421
8016,2024-04-26,88.25,89.25,87.37000274658203,87.4000015258789,7185300.0,0.00466761929875581,-3.1318801089918256,-0.4970731794373009,56.59201761211592,39.96370923962533,-1.3511072756447646,-0.7349463947403194,2.8972241517996906,5.08634215894125,21.786882059061057,1.8799972534179688,-2.07253807795891,0.8730003356933622,-2.282647796737024,4.028648468123748,-0.7048237305218237,2.450824401908548,-2.2749914514148486,46.762591902431794,-0.34415926776990347,1.5778240662151917,4,-1.1749992370605469,0.4799995422363281,4.272499084472656,5.979999542236328,-5.459999084472656,4,-0.10628892071861717,-1.0197086546700942,87.83999633789062,-1.0837713902248072,88.75,2.040825223822499,87.87000274658203,-0.10628892071861717
8017,2024-04-29,88.33000183105469,88.61000061035156,87.86000061035156,88.23999786376953,8522800.0,0.0009065363292315443,1.3076868903834642,0.1058872104190789,57.44419234013068,43.780431513441826,-1.045688845551254,-1.1246366778509582,2.7176639276364227,4.9091502686242166,22.99434314838428,0.75,-1.693838147373981,1.113002014160159,-1.4188938576451164,3.6448978859654346,-0.15294592174248578,2.378949950062804,-1.9043939054677281,49.640348975385656,-0.4666129472728002,1.2659479359026389,4,-0.7950019836425781,-0.06500244140625,4.244997024536133,5.899997711181641,-7.1699981689453125,0,-0.12283480413453918,-3.1318801089918256,88.25,-1.0197086546700942,87.83999633789062,-1.0837713902248072,88.75,-0.12283480413453918
8018,2024-04-30,88.48999786376953,88.98999786376953,87.18000030517578,87.61000061035156,14538400.0,0.0018113441571172562,-1.0804595181198342,9.777316266847503,68.0397768835878,49.113148164678584,-0.809540818845278,-1.4212984115146412,2.457915991296346,4.684800140480547,23.359769912573654,1.80999755859375,-1.2051993775007048,1.3134983062744112,-1.101310195780087,3.7283068083289095,0.10609405524715498,2.5209025573016675,-1.6678624864209723,55.39558868327382,0.1286459569653644,1.2074042510272522,4,-0.5999946594238281,-0.22499847412109375,4.065000534057617,5.720001220703125,-7.019996643066406,1,-0.13120127574446516,1.3076868903834642,88.33000183105469,-3.1318801089918256,88.25,-1.0197086546700942,87.83999633789062,-0.13120127574446516
8019,2024-05-01,74.44000244140625,76.98999786376953,72.66999816894531,75.81999969482422,66610700.0,-0.1587749549275983,1.3225844823590456,-1.5681835915486853,22.766163056544187,48.52562551123766,12.734467973644328,12.127374533035976,16.235103635331143,18.56445678207359,24.88339513748273,15.819999694824219,-1.0789913867552912,-12.023497390747067,-18.135239631873418,-5.911755149620717,-15.079368511310236,-8.9676262701839,15.290000915527344,10.3751684302369,-46.83265428966112,3.0558711205631726,5,6.759998321533203,8.014995574951172,18.1149959564209,19.769996643066406,6.989997863769531,2,0.05803330941887874,-1.0804595181198342,88.48999786376953,1.3076868903834642,88.33000183105469,-3.1318801089918256,88.25,0.05803330941887874
8020,2024-05-02,74.93000030517578,75.1500015258789,73.3499984741211,74.9000015258789,23883400.0,0.006582453623039886,6.659567560548016,-0.021738289132514,25.693430440140048,48.00703420057904,11.542599747399436,11.212814846039194,15.422076027598393,17.91450099193814,25.984428365595118,1.8000030517578125,-1.0084218974140526,-10.89899940490723,-18.86023340148033,-2.93776540833413,-14.87961640319378,-6.91838240662068,14.458802947998052,13.630891958030054,-46.40617602888401,3.980616998286551,5,6.270000457763672,7.524997711181641,17.624998092651367,19.279998779296875,6.6699981689453125,3,0.07059923787511235,1.3225844823590456,74.44000244140625,-1.0804595181198342,88.48999786376953,1.3076868903834642,88.33000183105469,0.07059923787511235
8021,2024-05-03,73.11000061035156,75.51000213623047,72.98999786376953,75.2699966430664,22153800.0,-0.024289332542529074,-1.1000022252386568,-72.00279755849441,22.739601671017127,45.725964790624154,12.392696291766967,12.59649858007711,16.86673636053996,19.55962124045088,26.796544672367478,2.5200042724609375,-1.0436689421372023,-12.031999206542963,-21.79068812421916,-2.2733102888667673,-16.911343665381068,-7.152654747704858,15.944426541137702,2.696093441385259,-59.02881630266343,4.8793444588381005,5,8.09000015258789,9.34499740600586,19.444997787475586,21.099998474121094,6.779998779296875,4,0.12269184989492499,6.659567560548016,74.93000030517578,1.3225844823590456,74.44000244140625,-1.0804595181198342,88.48999786376953,0.12269184989492499
8022,2024-05-06,72.9000015258789,74.19000244140625,72.69999694824219,73.30999755859375,18632200.0,-0.002872371532204876,-2.6790023453173712,0.1898133267400173,21.648550881129637,43.15003481328713,11.40684056999207,12.312292774004788,16.69637513034418,19.56763390482135,27.46536068457638,1.4900054931640625,-1.2607267665119224,-11.527498245239258,-22.651810602090976,-0.4031858883875401,-17.08965442366511,-5.965342066813406,15.826737045959476,1.4093343212900784,-59.99792329007417,5.562156178425857,5,8.299999237060547,9.46999740600586,19.654996871948242,21.30999755859375,6.4799957275390625,0,0.13566528371247788,-1.1000022252386568,73.11000061035156,6.659567560548016,74.93000030517578,1.3225844823590456,74.44000244140625,0.13566528371247788
8023,2024-05-07,72.5,72.8499984741211,71.80000305175781,72.8499984741211,21901300.0,-0.005486989266206055,5.0,0.8536630752340014,18.395568548314756,38.83667462210241,10.501691506134648,12.18477375808655,16.746725025320615,19.76079342023776,28.410506174480698,1.0999984741210938,-1.5983947200933244,-11.195999908447263,-23.43978641320787,1.047786596313344,-17.317893160827566,-5.074106656066959,15.905603763780519,13.48743059669569,-42.45584095847963,6.121893252380303,5,8.265003204345703,9.020000457763672,20.05499839782715,21.709999084472656,7.739997863769531,1,0.11944832637392233,-2.6790023453173712,72.9000015258789,-1.1000022252386568,73.11000061035156,6.659567560548016,74.93000030517578,0.11944832637392233
8024,2024-05-08,73.5,74.47000122070312,72.25,72.29000091552734,24482600.0,0.01379310344827589,-2.441859914953011,-3.4571553133514987,18.620675140266897,34.659997397027446,7.946665116416355,10.755676758950372,15.406320159953978,18.558305160615532,28.753335446174244,2.220001220703125,-2.199646007827198,-9.573500061035162,-22.577157466827927,3.4301573447576033,-16.075328763931537,-3.0716713581387864,14.241379735299617,45.8220314758872,-6.103231750715253,6.50182870289638,5,7.025001525878906,7.319999694824219,18.30000114440918,20.295001983642578,6.150001525878906,2,0.10843539075786568,5.0,72.5,-2.6790023453173712,72.9000015258789,-1.1000022252386568,73.11000061035156,0.10843539075786568
8025,2024-05-09,75.68000030517578,75.76000213623047,73.06999969482422,73.56999969482422,18591500.0,0.02965986809762966,1.3700417431285163,1.7438034767366344,24.58456846448884,31.103614158402213,4.314041146194427,8.190703613373373,12.940657134805292,16.190748688812292,28.719430028294017,2.69000244140625,-2.822647520570996,-6.882499694824219,-20.21748778524895,6.452488395600511,-13.549993740036584,-0.21500564961185376,11.423724362782167,97.97975127397432,48.42468154751898,6.667494045212365,5,4.715000152587891,5.085002899169922,15.712499618530273,17.825000762939453,5.650001525878906,3,0.07597780096212237,-2.441859914953011,73.5,5.0,72.5,-2.6790023453173712,72.9000015258789,0.07597780096212237
8026,2024-05-10,76.11000061035156,76.30999755859375,75.05999755859375,75.30999755859375,15761900.0,0.005681822191356156,1.083338631537454,0.3791482560872426,24.132013084758256,27.402260907805278,2.2136761836741243,7.448739712148097,12.162848905028952,15.59119267419328,28.18522728785749,1.25,-3.7119174149486014,-6.011999511718756,-19.59875938202603,7.57476035858852,-12.805379446872394,0.7813804234348822,10.38157519295838,95.56547246478802,48.98259835087775,6.793379935153641,5,4.284999847412109,4.655002593994141,14.529998779296875,16.875,4.089996337890625,4,0.072132411243508,1.3700417431285163,75.68000030517578,-2.441859914953011,73.5,5.0,72.5,0.072132411243508
8027,2024-05-13,76.18000030517578,76.83999633789062,75.80000305175781,76.22000122070312,10953600.0,0.0009197174387447493,-1.5999980926404531,-0.050000953670678444,24.686001958729236,22.585174805043216,0.2670335535313626,7.0311919312291735,11.794777556059174,15.353356748925279,28.254011494317123,1.0399932861328125,-4.622749869429285,-5.492499923706049,-19.2484653249749,8.263465477562804,-12.370482624340482,1.3854827769283844,9.723912588072082,86.90482317643604,41.84902766246671,6.877982700634429,5,-1.7849998474121094,4.585002899169922,14.069999694824219,16.415000915527344,3.5400009155273438,0,0.04870043409832592,1.083338631537454,76.11000061035156,1.3700417431285163,75.68000030517578,-2.441859914953011,73.5,0.04870043409832592
8028,2024-05-14,75.62999725341797,76.7300033569336,75.5199966430664,76.2300033569336,10961100.0,-0.007219782745530479,-1.9512095273539263,14.999809269502194,21.177501065131764,22.408656805997396,-1.339896964271091,7.178175588807122,12.056738970694767,15.712099471773087,28.135116937680284,1.2100067138671875,-5.690424995123081,-5.553002929687494,-19.44356898291572,8.337563123540733,-12.498285956301615,1.3922800969266262,9.709759246170293,73.63834314018816,33.267530223916395,6.945283026614116,5,-1.30999755859375,5.135005950927734,14.25250244140625,16.730003356933594,4.280006408691406,1,0.04958350041233839,-1.5999980926404531,76.18000030517578,1.083338631537454,76.11000061035156,1.3700417431285163,75.68000030517578,0.04958350041233839
8029,2024-05-15,75.69999694824219,76.02999877929688,75.31999969482422,75.9000015258789,8826500.0,0.0009255546392481495,2.0869586850878212,0.3333375718427343,22.308393239631926,22.03254156149649,-1.35484723453294,6.619823083735781,11.733547200031694,15.497365931979104,28.22376192772206,0.7099990844726562,-6.894408009663863,-4.957503128051755,-18.84253307779261,8.9275268216891,-11.900018102922175,1.985011846818665,9.098169413432856,69.76126247366642,27.16298218154546,6.942514974870424,5,-1.3799972534179688,5.065006256103516,13.845001220703125,16.63500213623047,4.030006408691406,2,0.05997359443265826,-1.9512095273539263,75.62999725341797,-1.5999980926404531,76.18000030517578,1.083338631537454,76.11000061035156,0.05997359443265826
8030,2024-05-16,75.27999877929688,75.55000305175781,74.45999908447266,75.19000244140625,10758500.0,-0.005548192680013941,2.460303235807014,-0.449971390425329,20.428623911428033,21.77576625487548,-0.9833952219225921,6.4348740684960575,11.876390289687947,15.758818944448478,29.364764517249633,1.2399978637695312,-8.343063017505358,-4.784001159667966,-18.514427351664438,8.946425032328506,-11.649214255666195,2.081211936330263,8.998241049981473,34.45380845068616,-7.3030345041493305,6.865213095998234,5,-0.9599990844726562,5.485004425048828,13.872499465942383,16.700000762939453,4.0,3,0.05804998429123054,2.0869586850878212,75.69999694824219,-1.9512095273539263,75.62999725341797,-1.5999980926404531,76.18000030517578,0.05804998429123054
8031,2024-05-17,77.8499984741211,78.0,74.91999816894531,75.2699966430664,14436500.0,0.034139210102259065,1.1388865341414827,28.667853509664294,28.542163355960128,22.541723196523314,-3.1405836088797514,3.263510743533061,9.075951491567835,13.044407340420264,30.43241156424582,3.0800018310546875,-7.8720637234094255,-1.7260013580322209,-15.013816595543659,11.561813879479217,-8.36990897678794,4.917906260723498,5.929111884056439,95.76266985635621,52.73091865547903,6.643907618755717,5,-2.9499969482421875,2.9150047302246094,11.090002059936523,13.960002899169922,1.3000030517578125,4,0.04470139274428386,2.460303235807014,75.27999877929688,2.0869586850878212,75.69999694824219,-1.9512095273539263,75.62999725341797,0.04470139274428386
8032,2024-05-20,77.54000091552734,78.31999969482422,76.70999908447266,77.68000030517578,11183800.0,-0.003981985416439016,1.267609417478858,-0.05426329080983895,27.71672673096019,23.577407439039472,-2.350349708116397,2.883345945517476,9.143610402036629,13.200497092649044,31.885396291421774,1.6100006103515625,-7.513001981152982,-1.5039989471435575,-14.179251657862466,11.17125376357535,-7.8416253025030045,4.833627408215889,5.759945150393406,79.79278093363217,36.74180696130423,6.337626355359451,5,-2.2550010681152344,3.2250022888183594,10.707498550415039,13.78499984741211,1.6999969482421875,0,0.03430482333386431,1.1388865341414827,77.8499984741211,2.460303235807014,75.27999877929688,2.0869586850878212,75.69999694824219,0.03430482333386431
8033,2024-05-21,77.72000122070312,78.22000122070312,77.5,77.55999755859375,8916600.0,0.0023213864205633428,-4.142888283378746,-1.1428882833787466,65.3271014709762,28.76701036467384,-1.9132193551537142,2.0068357681457485,8.685806200877465,12.872140644313163,33.560907053186426,0.720001220703125,-6.852887819675388,-0.8164985656738253,-12.797607973326166,11.164610841978515,-6.807053269499988,5.174056138152338,5.119947124651105,84.45600053761528,35.73209909024108,5.9905547038261675,5,-2.0250015258789062,3.045001983642578,10.177497863769531,13.604999542236328,0.12999725341796875,1,0.0257334015515589,1.267609417478858,77.54000091552734,1.1388865341414827,77.8499984741211,2.460303235807014,75.27999877929688,0.0257334015515589
8034,2024-05-22,80.72000122070312,81.0199966430664,77.44000244140625,77.69999694824219,22072200.0,0.03860010232733835,-1.0225994301650452,18.87459469769216,71.91522072977676,34.02597172748361,-4.225740125366073,-1.7134461352483328,5.426496279472531,9.729504248497193,34.6350958857062,3.5799942016601562,-6.022186763348671,2.5850013732910213,-8.4563202048477,13.626322951429742,-2.935659415778346,8.105662162360389,1.678349312907244,95.42689734738879,40.518085366019996,5.520660789069363,5,-2.9800033569335938,0.045001983642578125,7.052497863769531,10.419998168945312,-3.5900039672851562,2,-0.010034657412591796,-4.142888283378746,77.72000122070312,1.267609417478858,77.54000091552734,1.1388865341414827,77.8499984741211,-0.010034657412591796
8035,2024-05-23,78.30999755859375,80.69999694824219,77.63999938964844,80.0999984741211,15841300.0,-0.029856338276308847,1.0468225717967365,-0.5927146964162107,68.84056448661373,38.993588549912,-1.5683693803802612,-0.0569321617893479,7.569307145402206,11.980131987068944,36.345683107320795,3.0800018310546875,-5.080936845898094,0.6514976501464815,-9.404962320213883,10.707957620506846,-4.376732335033694,5.679727635326657,3.664419075742515,55.57377438749079,-5.69423678118369,5.028229985180182,5,-0.5699996948242188,2.455005645751953,9.110002517700195,12.830001831054688,-1.4799957275390625,3,0.01813313552049789,-1.0225994301650452,80.72000122070312,-4.142888283378746,77.72000122070312,1.267609417478858,77.54000091552734,0.01813313552049789
8036,2024-05-24,78.87000274658203,79.22000122070312,78.11000061035156,78.5,10744400.0,0.00715113274737722,1.0747680877309318,-0.20670533929477153,71.09539702480765,44.15018800169848,-1.8949727937888383,-1.4289575621555883,6.741495539363086,11.29975245389491,37.9479433815718,1.1100006103515625,-4.139252789648921,1.6805027008056612,-7.088671615570092,10.449677017181415,-2.7040844573822085,6.065089858993531,2.697437344451089,50.11612263683354,-17.950155622872614,4.384587158187875,5,-1.1300048828125,1.8950004577636719,8.474996566772461,12.269996643066406,-2.6100006103515625,4,0.00519837730996664,1.0468225717967365,78.30999755859375,-1.0225994301650452,80.72000122070312,-4.142888283378746,77.72000122070312,0.00519837730996664
8037,2024-05-28,77.4800033569336,78.80000305175781,77.41000366210938,78.79000091552734,8833300.0,-0.017623929773587732,1.0902217684109083,-3.5405076602676453,66.4465028010548,49.18007708346771,-0.3365691212302977,-0.941775773046885,7.891661436417962,12.56709811819016,39.7367346641008,1.4599990844726562,-3.4502082496317,0.8330032348632841,-6.20606032738857,7.872066797115139,-2.6865285462626503,4.352535015989218,3.6967392525285163,1.9390534882885397,-70.01424327454542,3.5195317811259272,5,0.2599945068359375,3.2849998474121094,9.977497100830078,13.659996032714844,-1.4300003051757812,1,0.021553924839832428,1.0747680877309318,78.87000274658203,1.0468225717967365,78.30999755859375,-1.0225994301650452,80.72000122070312,0.021553924839832428
8038,2024-05-29,76.87999725341797,78.31999969482422,76.83000183105469,77.0999984741211,9268100.0,-0.007744012358279373,-8.312717562348004,0.16794017611703863,61.46538074733838,53.53085347321287,0.5133840746395748,-1.32404313100443,8.211225346820314,13.034606802568334,41.25536570660661,1.4899978637695312,-2.7639117545698184,0.8134971618652287,-3.5008134594935854,5.127807783224043,-1.3436581488141712,2.9706524725446286,3.92167577373597,1.1932096483736987,-71.0059463464881,2.157155310679406,5,0.8600006103515625,3.8850059509277344,10.710002899169922,14.260002136230469,-2.30999755859375,2,0.030697199462330182,1.0902217684109083,77.4800033569336,1.0747680877309318,78.87000274658203,1.0468225717967365,78.30999755859375,0.030697199462330182
8039,2024-05-30,78.76000213623047,78.87999725341797,77.05999755859375,77.0999984741211,9296600.0,0.024453758454432206,-1.0919470679540133,-7.545429324455542,60.664813212150804,58.00154117329318,-0.9911407327994652,-3.0185741227943197,6.048144174067772,11.040633183451263,38.628937242232055,2.0,-2.0243186851048023,2.4775020599365263,-1.9255925562108445,6.880596676083897,0.2759547518628409,4.679049368010212,1.68160409190763,49.870871841781536,-18.279565365895138,2.201547308073686,5,-0.7900047302246094,2.0050010681152344,8.879997253417969,12.379997253417969,-6.010002136230469,3,-0.011554134553416473,-8.312717562348004,76.87999725341797,1.0902217684109083,77.4800033569336,1.0747680877309318,78.87000274658203,-0.011554134553416473
8040,2024-05-31,80.22000122070312,80.33000183105469,78.61000061035156,79.08000183105469,12669700.0,0.018537316466133547,1.529412424687812,0.6867451052486442,63.28376287058253,61.861718897140115,-1.8737535988761636,-4.281451623229842,4.28363732751896,9.45483750144625,35.616422812802405,1.720001220703125,-1.0711598431933282,3.6730010986328097,-1.0143807222736285,8.360382919539248,1.3293101881795906,6.016692009086029,-8.419998168945312,96.85712541852679,30.84541014814593,2.3436909104532213,5,-1.3550033569335938,0.5450019836425781,7.4524993896484375,10.919998168945312,-7.709999084472656,4,-0.038519121419405944,-1.0919470679540133,78.76000213623047,-8.312717562348004,76.87999725341797,1.0902217684109083,77.4800033569336,-0.038519121419405944
8041,2024-06-03,82.08000183105469,82.12000274658203,79.62000274658203,79.68000030517578,12443400.0,0.02318624510157119,1.016126303224953,2.1052656235360256,67.09152833061856,66.23669685265772,-3.431484790299109,-5.728699598850284,2.1647675128653816,7.496142955519559,32.6623346951001,2.5,-0.07804570446739945,5.084501647949224,0.07623583265250033,10.092767463245949,2.5803687403008695,7.588634555597579,-10.109398803710931,99.24383915681504,34.39300386735732,2.5041329076483594,6,-2.604999542236328,-1.5550003051757812,5.822498321533203,8.634998321533203,-8.779998779296875,0,-0.06396198687721866,1.529412424687812,80.22000122070312,-1.0919470679540133,78.76000213623047,-8.312717562348004,76.87999725341797,-0.06396198687721866
8042,2024-06-04,82.79000091552734,83.43000030517578,81.9000015258789,81.97000122070312,12370000.0,0.008650086118833666,-2.1875004967058467,0.34166632228449356,70.55108537031879,66.81713950814022,-3.7084366641439743,-5.965635999541362,1.2294383258898023,6.684029995735017,29.681374246763966,1.529998779296875,1.0867647292454592,5.300000762939447,0.04732273209772586,10.552678793781169,2.6736617475185795,7.926339778360315,-10.413421899414061,90.30303730890385,25.46644102853722,2.6263390154208635,6,-2.6599998474121094,-2.395000457763672,5.112499237060547,7.819999694824219,-7.959999084472656,1,-0.0788742445595525,1.016126303224953,82.08000183105469,1.529412424687812,80.22000122070312,-1.0919470679540133,78.76000213623047,-0.0788742445595525
8043,2024-06-05,81.16000366210938,82.5,80.95999908447266,82.45999908447266,11275300.0,-0.01968833476739651,1.2318898269008565,-1.5853608611914887,64.38357100478024,65.98028953869617,-1.7200396558617257,-3.8510321433722936,2.6118084940795825,8.2103399034024,26.255017447662077,1.8300018310546875,1.9281952319770284,3.2370033264160156,-1.7020892158527943,8.176095868684826,0.7674570552816107,5.706549597550421,-8.120219368652343,64.36427528568296,0.14439436027811325,2.469546271134402,6,-1.0300025939941406,-0.7650032043457031,6.739995956420898,9.449996948242188,-8.410003662109375,2,-0.06296205495043905,-2.1875004967058467,82.79000091552734,1.016126303224953,82.08000183105469,1.529412424687812,80.22000122070312,-0.06296205495043905
8044,2024-06-06,81.47000122070312,82.93000030517578,80.91999816894531,81.1500015258789,9237800.0,0.003819585320428809,-4.153809286266225,-0.2461544781769204,66.40169326373756,65.70930384726547,-2.1372123632952764,-3.7242675385907376,2.062674191737301,7.812733413480473,23.675915141789662,2.0100021362304688,2.879923408521691,3.148500823974615,-1.5691425273970623,7.866144175346292,0.7896791482887835,5.507322499660447,-7.806803966542972,59.336116004792906,-8.291692751024264,2.3588216756858356,6,-1.3400001525878906,-3.854999542236328,6.607500076293945,9.139999389648438,-5.959999084472656,3,-0.0846937697617891,1.2318898269008565,81.16000366210938,-2.1875004967058467,82.79000091552734,1.016126303224953,82.08000183105469,-0.0846937697617891
8045,2024-06-07,81.43000030517578,82.62999725341797,80.61000061035156,81.62000274658203,10852600.0,-0.0004909895044554746,-1.2076443955274283,-0.5937581956464726,60.954710190604,64.5825608656873,-1.7970786969734007,-3.4060329159418075,1.8213918573850663,7.752507126381474,21.618926600230484,2.0199966430664062,2.9747409427297953,2.820999908447263,-1.919616933565166,7.561616750459692,0.45069148744104837,5.191308329453477,-7.180794867954688,47.50652804254842,-15.878233929534183,2.3703084210062166,6,-1.2999992370605469,-3.8149986267089844,0.39749908447265625,3.3699989318847656,-6.3300018310546875,4,-0.10659462449521895,-4.153809286266225,81.47000122070312,1.2318898269008565,81.16000366210938,-2.1875004967058467,82.79000091552734,-0.10659462449521895
8046,2024-06-10,81.5999984741211,81.8499984741211,80.83999633789062,81.48999786376953,8700800.0,0.0020876601781678605,2.3114791004827775,-0.5789431416639897,62.53084722007679,64.1474880233564,-1.7199763756638333,-3.313532263242493,1.3698325718562785,7.497102212697058,19.745921606056676,1.0100021362304688,2.6969540617414225,2.7164981842040987,-2.050558591596669,7.4835549600048665,0.3329697963037148,5.100026572104483,-6.799945344822717,35.10631102501738,-25.120530191427015,2.3835283879003826,6,-1.4699974060058594,-3.984996795654297,0.22750091552734375,3.200000762939453,-7.409996032714844,0,-0.11139701602780616,-1.2076443955274283,81.43000030517578,-4.153809286266225,81.47000122070312,1.2318898269008565,81.16000366210938,-0.11139701602780616
8047,2024-06-11,79.88999938964844,80.97000122070312,79.75,80.91999816894531,9024300.0,-0.020955871525107583,1.1592848655071837,-9.363573311138854,56.11956239231502,63.55350820613158,0.4110587867625952,-1.382204657093851,2.768081731418789,9.085815506412885,17.864436977462404,1.8499984741210938,2.5910877236233887,0.8209991455078125,-3.7892609807880433,5.431259271803668,-1.4841309176401154,3.1261292086557404,-4.57214942979742,4.402496107329736,-50.580078081697195,2.3051300631479306,6,0.3549995422363281,-2.2749977111816406,1.9375,4.909999847412109,-0.6200027465820312,1,-0.08248837637047857,2.3114791004827775,81.5999984741211,-1.2076443955274283,81.43000030517578,-4.153809286266225,81.47000122070312,-0.08248837637047857
8048,2024-06-12,79.37999725341797,80.18000030517578,79.18000030517578,79.98999786376953,8873400.0,-0.006383804482749222,1.0201908108691295,0.5922343041687653,45.60366531016415,61.88004732813306,1.4672795919655357,-0.6080313070533521,3.0258704915561623,9.462031911487173,15.757508473113408,1.0,2.3851578400898177,0.12349700927734375,-4.193561446421413,4.4405554649761,-2.0350322185720415,2.282026237126729,-3.5754182728474717,5.333251953125,-42.693759065897076,2.158529227849378,6,1.6400032043457031,-1.7649955749511719,2.4050025939941406,5.420001983642578,-2.8299942016601562,2,-0.0573191683017773,1.1592848655071837,79.88999938964844,2.3114791004827775,81.5999984741211,-1.2076443955274283,81.43000030517578,-0.0573191683017773
8049,2024-06-13,80.23999786376953,80.9000015258789,79.18000030517578,79.5,13947300.0,0.010833971278759735,-1.4927603536065546,-1.2131100382720064,57.04893676189563,61.1872888716123,0.9379271501571793,-1.1704781655555507,1.937792643312676,8.484502274517055,13.561508861953818,1.720001220703125,2.373268106729725,0.7564975738525419,-3.238596564569363,4.751591712274447,-1.2410494953584106,2.7540446430634944,-3.9778936037227197,30.7245940937377,-15.672491271947123,1.9975470692109518,6,1.06500244140625,-2.3999977111816406,0.9025039672851562,4.125003814697266,-3.9799957275390625,3,-0.09334494096679757,1.0201908108691295,79.37999725341797,1.1592848655071837,79.88999938964844,2.3114791004827775,81.5999984741211,-0.09334494096679757
8050,2024-06-14,79.6500015258789,80.4000015258789,79.11000061035156,80.0,7192400.0,-0.007352895732777975,1.2434768763309958,-0.4729722763498397,52.84256089613125,59.60407026778038,1.6076250570090167,-0.2490761582882044,2.322970243609703,8.969909447206476,11.010622585617197,1.2900009155273438,2.5147202804145365,-0.05199890136718466,-3.522692540278058,3.4186947375436887,-1.7873457208226284,1.6833479180882591,-2.9578235031243594,19.708077975814245,-25.135511932436106,1.7353468194554382,6,1.6199989318847656,-1.4000015258789062,1.0224990844726562,4.034999847412109,-4.970001220703125,4,-0.051977392471277195,-1.4927603536065546,80.23999786376953,1.0201908108691295,79.37999725341797,1.1592848655071837,79.88999938964844,-0.051977392471277195
8051,2024-06-17,81.33000183105469,81.75,79.2699966430664,79.58000183105469,9845900.0,0.021092282146786046,-1.0928206746029192,-5.000021798365123,63.74017804096129,58.847302786740656,-0.2122736540456316,-1.7444337928709501,0.47827336947170807,7.19290959124676,9.886248551379406,2.4800033569335938,2.5985092563868477,1.4540012359619112,-1.9744278737125285,4.882430345636351,-0.26021331887531574,3.168215790799138,-4.233554471354864,84.09097477097362,32.423169932931714,1.7142145548372212,6,-0.3100013732910156,-2.3850021362304688,-0.75,2.1199989318847656,-8.010002136230469,0,-0.07660153961234462,1.2434768763309958,79.6500015258789,-1.4927603536065546,80.23999786376953,1.0201908108691295,79.37999725341797,-0.07660153961234462
8052,2024-06-18,80.19999694824219,81.70999908447266,79.58999633789062,81.01000213623047,9664500.0,-0.013894071773905003,-1.088666062831436,-0.462860107421875,61.41677952467931,58.51765928895166,0.5718378539543352,-0.426813932102192,1.4160942203107112,8.209257971511505,8.862011464561185,2.1200027465820312,2.4915610909905013,0.19099655151367756,-3.0575302222561476,3.4395233252835027,-1.433266835371228,1.815259938398583,-2.723536411813811,41.287749617085225,-16.072217436595977,1.6242633868849108,6,0.8200035095214844,-1.2549972534179688,0.3800048828125,3.2500038146972656,-6.149993896484375,1,-0.07493759021854507,-1.0928206746029192,81.33000183105469,1.2434768763309958,79.6500015258789,-1.4927603536065546,80.23999786376953,-0.07493759021854507
8053,2024-06-20,79.72000122070312,80.77999877929688,79.66999816894531,79.81999969482422,10183900.0,-0.005984984361643186,-10.099752050352851,0.1234541156081342,53.65296684346667,57.10113413114378,0.9231692232510227,0.22208573738777204,1.69630034768457,8.56861838426201,7.782423332862701,1.1100006103515625,2.1101316856655217,-0.38899917602539347,-3.4590721305990257,2.681073778548239,-1.9240356533122025,1.1460373012614156,-1.8863282981499054,23.1060890674219,-33.74707297806316,1.535036477286813,6,1.1499977111816406,-0.7750015258789062,-2.1399993896484375,3.729999542236328,-4.5200042724609375,3,-0.005644813983267438,-1.088666062831436,80.19999694824219,-1.0928206746029192,81.33000183105469,1.2434768763309958,79.6500015258789,-0.005644813983267438
8054,2024-06-21,79.91000366210938,80.25,79.16000366210938,80.0,25650600.0,0.002383372284205487,2.6949257745823205,0.899977111467155,48.694196772899765,55.73885486250998,0.5460309840331803,-0.03342480247903268,1.3426376790605588,8.241893620730508,7.871408633283787,1.089996337890625,1.570668234593299,-0.15849685668945312,-3.21597692114797,2.8989832077690636,-1.6872368889187044,1.3702431755397981,-1.7405510965988071,30.303152905817416,-20.602056302545623,1.528740032229256,6,0.5699958801269531,-0.9650039672851562,-2.367502212524414,3.2749977111816406,-3.970001220703125,4,-0.04204730892716457,-10.099752050352851,79.72000122070312,-1.088666062831436,80.19999694824219,-1.0928206746029192,81.33000183105469,-0.04204730892716457
8055,2024-06-24,79.7300033569336,80.06999969482422,79.16999816894531,80.0,7396600.0,-0.002252537816627931,3.3902938275740153,3.0000847744998302,38.469088956988614,53.06532616661131,0.5135303608409316,0.27237835781096464,1.355123566874454,8.278266096618708,7.965202809912032,0.9000015258789062,1.225568895272815,-0.4094974517822294,-3.359084487313993,2.540089583749534,-1.8842909695481183,1.0652960659836594,-1.2449179270431188,22.00774134253968,-21.841815851397335,1.4747935177658844,6,0.6999969482421875,-0.785003662109375,-2.187501907348633,2.829998016357422,-1.7800064086914062,0,-0.04352189984451271,2.6949257745823205,79.91000366210938,-10.099752050352851,79.72000122070312,-1.088666062831436,80.19999694824219,-0.04352189984451271
8056,2024-06-25,79.27999877929688,80.75,78.87000274658203,80.0,16177000.0,-0.005644105840835745,-1.4415655189497152,2.666704343157478,32.326273774629385,50.4216274313129,0.6703265777513394,0.7954572135489997,1.6605241211337187,8.597333507097986,8.191154983091154,1.8799972534179688,0.7774561178785291,-0.8800018310546847,-3.797968536694725,2.037964874585356,-2.338985183874712,0.5789815217653427,-0.49821845688927624,14.436498640676545,-22.564716308885792,1.4589833528200211,6,1.0300025939941406,-0.10499954223632812,-1.737497329711914,3.2050018310546875,-4.1699981689453125,1,-0.058022181444865706,3.3902938275740153,79.7300033569336,2.6949257745823205,79.91000366210938,-10.099752050352851,79.72000122070312,-0.058022181444865706
8057,2024-06-26,79.1500015258789,79.27999877929688,78.37999725341797,79.0,10708100.0,-0.001639723201558807,3.3902938275740153,-0.20833509939388803,38.07827957612063,49.58547346086362,0.7647364884215335,1.1141020172403273,1.6333658697463278,8.588879471777915,8.031722016299373,0.9000015258789062,0.4650825289202061,-1.093498992919919,-3.774515462780684,1.587517476940846,-2.4340072278503015,0.24700924201046348,4.279998779296875,32.08349095440486,-1.3963151669835696,1.3405082349303847,6,0.9149971008300781,0.9199981689453125,-1.3174991607666016,3.3349990844726562,-3.2700042724609375,2,-0.07365763384285606,-1.4415655189497152,79.27999877929688,3.3902938275740153,79.7300033569336,2.6949257745823205,79.91000366210938,-0.07365763384285606
8058,2024-06-27,79.23999786376953,79.44000244140625,78.68000030517578,79.05000305175781,10289600.0,0.0011370352009556495,1.5762611045737267,1.2666191953613752,36.418979259381786,47.2932559605843,0.7295084105572158,1.2753649928132376,1.3759601060169757,8.365617179114508,7.662044609139255,0.7600021362304688,0.08675160833581685,-1.1215026855468722,-3.34849818095924,1.1054928098654955,-2.235000433253063,-0.008004937840681237,4.089002380371099,36.28690353172955,5.8266812690291445,1.1134977477061874,6,0.8250007629394531,0.8900032043457031,-1.214996337890625,3.2450027465820312,-5.379997253417969,3,-0.06549715991833349,3.3902938275740153,79.1500015258789,-1.4415655189497152,79.27999877929688,3.3902938275740153,79.7300033569336,-0.06549715991833349
8059,2024-06-28,77.8499984741211,78.87999725341797,77.61000061035156,78.72000122070312,13207500.0,-0.017541638403854365,1.134457445103382,-4.57908685700518,31.276136269320887,44.896986557605366,1.9498850066270421,2.7338600627427354,2.553478548586213,9.62057905622325,7.319663389811676,1.6299972534179688,-0.10029890302959643,-2.4660018920898494,-4.861572700768974,-0.07043108341072468,-3.663787296429419,-1.26821648775028,5.380021710205085,7.643245554783437,-19.807260074073593,1.1977854043395637,6,1.8300018310546875,2.2800025939941406,0.3800029754638672,4.635002136230469,-2.4799957275390625,4,-0.034039840434419766,1.5762611045737267,79.23999786376953,3.3902938275740153,79.1500015258789,-1.4415655189497152,79.27999877929688,-0.034039840434419766
8060,2024-07-01,77.12999725341797,78.22000122070312,76.77999877929688,77.98999786376953,6767600.0,-0.009248570774763265,1.181809774818514,0.9885033279840046,27.893170371689592,40.913985705464064,2.542167763293648,3.3839956652116996,3.017947723743049,10.149528938298289,7.813749244784216,1.44000244140625,-0.05655463421361162,-3.031502914428714,-5.81956397979576,-0.24344184906166788,-4.42553344711223,-1.637472381745198,5.875222147949231,8.816079760779159,-16.936252994194987,1.394030532683522,7,2.115001678466797,2.9750022888183594,2.1225032806396484,5.355003356933594,-1.839996337890625,0,-0.015428430628642187,1.134457445103382,77.8499984741211,1.5762611045737267,79.23999786376953,3.3902938275740153,79.1500015258789,-0.015428430628642187
8061,2024-07-02,76.83000183105469,77.20999908447266,76.27999877929688,77.12000274658203,8854100.0,-0.0038894779339563312,2.9575020697043977,0.33721012757048313,32.413800965688765,37.69143253224289,2.3878139517616574,3.447249973083771,3.0388271961232363,10.260537155649473,7.798631543455239,0.9300003051757812,-0.29799531894641973,-3.068998336791992,-6.07647004751648,-0.06152662606750425,-4.572734192154229,-1.5652624814297553,5.801704332988294,17.40513969501772,-10.59143043035932,1.5037358553622409,7,1.6999969482421875,3.0249977111816406,2.4224987030029297,5.654998779296875,-1.0800018310546875,1,0.014577575042238333,1.181809774818514,77.12999725341797,1.134457445103382,77.8499984741211,1.5762611045737267,79.23999786376953,0.014577575042238333
8062,2024-07-03,76.26000213623047,77.04000091552734,76.06999969482422,76.83999633789062,4906700.0,-0.007418972813219793,-1.0208378036859547,1.9999736918260504,32.19179752479991,35.30685816350215,2.6151631801839272,3.6922592062879716,3.2989571232737944,10.615878558738103,7.325008300164539,0.970001220703125,-0.45581725617839197,-3.312498092651367,-6.414809152404672,-0.2101870328980624,-4.86365362252802,-1.7613425627747148,5.8635674370328275,5.638050046070639,-24.183247218896135,1.5511555298766513,7,2.1499977111816406,3.4899978637695312,2.9924983978271484,6.224998474121094,-1.1700057983398438,2,-0.015080009096046787,2.9575020697043977,76.83000183105469,1.181809774818514,77.12999725341797,1.134457445103382,77.8499984741211,-0.015080009096046787
8063,2024-07-05,76.05000305175781,76.2699966430664,75.41999816894531,76.23999786376953,9663100.0,-0.0027537251323113132,5.800195318460647,0.3275805369568935,24.167703832480555,32.581692281233344,2.5142235995609923,3.6889346516932733,3.200251065850779,10.596482180875256,7.399676872036647,0.8499984741210938,-0.9637152077949196,-3.2669971466064425,-6.647990460005005,0.11399616679211988,-4.957493803305724,-1.5765004899071613,5.468209533661579,18.20823842525727,-11.023794387318368,1.6904966566992787,7,2.0349960327148438,3.3749961853027344,3.2024974822998047,6.43499755859375,0.9799957275390625,4,-0.002235447620220876,-1.0208378036859547,76.26000213623047,2.9575020697043977,76.83000183105469,1.181809774818514,77.12999725341797,-0.002235447620220876
8064,2024-07-08,74.56999969482422,76.44999694824219,74.47000122070312,76.33999633789062,8871200.0,-0.01946092435954727,-1.0101544860598504,9.316026181584547,21.77776760525174,30.727101019929247,3.5281064028403506,4.87547045065655,4.3196173992643025,11.865374971511429,7.481459542549413,1.9799957275390625,-1.4307771075587823,-4.402000427246094,-8.235808464212809,-0.5681923902793784,-6.3189044457294585,-2.485096408762729,6.216427160618281,2.6666259765625,-26.6229679318935,1.9169040184833606,7,3.0400009155273438,4.380001068115234,4.682500839233398,7.915000915527344,21.330001831054688,0,-0.009521242958003384,5.800195318460647,76.05000305175781,-1.0208378036859547,76.26000213623047,2.9575020697043977,76.83000183105469,-0.009521242958003384
8065,2024-07-09,72.75,74.63999938964844,72.7300033569336,74.62999725341797,11816900.0,-0.024406593834954027,1.0105205250625409,1.062147355353733,3.0634441793725813,27.475675509345155,4.75377971753413,6.336731743217399,5.779732587173896,13.487085068027113,7.991252869754373,1.9099960327148438,-1.798108493556029,-5.788000106811523,-10.346861914427805,-1.2291382991952418,-8.067431010619657,-3.5085692030033897,7.152127266578987,0.4463540655515479,-21.00610326173151,2.2794309038081386,7,3.335002899169922,5.3300018310546875,6.617500305175781,9.735000610351562,21.150001525878906,1,0.03601378345817219,-1.0101544860598504,74.56999969482422,5.800195318460647,76.05000305175781,-1.0208378036859547,76.26000213623047,0.03601378345817219
8066,2024-07-10,72.51000213623047,73.16999816894531,72.3499984741211,72.98999786376953,11132500.0,-0.0032989397081722993,-1.049991416963894,0.2553172493557616,3.393927736157721,23.621858638238166,4.394602041660107,6.177538511834712,5.636419443248485,13.522191301436209,8.582049907929667,0.8199996948242188,-2.146442454522827,-5.573498153686529,-10.632098407766648,-0.5148978996064102,-8.102798280726589,-3.0441980266464697,6.2445853048052555,3.411590166707877,-14.890231958891672,2.5293001270400604,7,3.384998321533203,5.379997253417969,7.304998397827148,9.974998474121094,22.369995117187486,2,0.03833952140938934,1.0105205250625409,72.75,-1.0101544860598504,74.56999969482422,5.800195318460647,76.05000305175781,0.03833952140938934
8067,2024-07-11,73.30000305175781,73.5,72.08000183105469,72.33999633789062,12316100.0,0.010895061264004635,1.0882316642170338,-2.0000317894268367,12.5,20.964194276084637,3.0033458748894475,5.131618501770589,4.4618052643455,12.54338452408399,9.665206835905202,1.4199981689453125,-2.374590229727005,-4.453997421264646,-9.863478917260466,0.9554840747311744,-7.1587381692625485,-1.7492566732667427,4.301758375233277,27.917679264783935,9.801239689043747,2.7047407479979086,7,2.1799964904785156,4.454998016357422,6.69999885559082,9.18499755859375,21.50999450683595,3,0.03342424073996586,-1.049991416963894,72.51000213623047,1.0105205250625409,72.75,-1.0101544860598504,74.56999969482422,0.03342424073996586
8068,2024-07-12,74.83000183105469,75.05999755859375,73.37999725341797,73.80000305175781,10559300.0,0.02087310662479136,1.255048746518106,1.0729078915997774,24.34340927796599,20.193891277045207,0.8739037166387789,3.418538013145593,2.5518841093696665,10.83155995682452,10.56711479230893,1.7599945068359375,-2.4917396110589323,-2.6964988708496094,-8.199944822441068,2.8069470807418497,-5.448221846645339,0.05522410494612018,1.6674076767491215,62.92913209866198,44.43938438105289,2.751722975795733,7,0.31999969482421875,2.674999237060547,5.432498931884766,7.654998779296875,17.47000122070311,4,0.0034744688022716463,1.0882316642170338,73.30000305175781,-1.049991416963894,72.51000213623047,1.0105205250625409,72.75,0.0034744688022716463
8069,2024-07-15,72.75,74.9000015258789,72.5199966430664,74.88999938964844,9064400.0,-0.02779636215632808,1.2037044886195059,-2.0776717726882166,20.423703115574384,19.36395047081018,2.407574092151876,5.173905853160335,4.672903229236653,12.711962877845082,11.438025556713116,2.3800048828125,-2.775368539627806,-4.402000808715826,-10.142246467915172,1.3382448504835196,-7.272123638315506,-1.531877979116146,2.863927972453979,22.48319226613824,4.255099411557293,2.870122829599676,7,1.8950004577636719,4.755001068115234,7.512500762939453,9.270000457763672,20.260002136230483,0,0.0588315983408505,1.255048746518106,74.83000183105469,1.0882316642170338,73.30000305175781,-1.049991416963894,72.51000213623047,0.0588315983408505
8070,2024-07-16,75.51000213623047,75.51000213623047,71.55000305175781,72.20999908447266,14968700.0,0.03793817369388952,1.3999972256772815,-1.5420579406333113,36.64068561850305,19.83360432112288,-0.6776529418814761,2.200672165458599,1.9710390229503787,9.741476028776958,12.53956402834982,3.9599990844726562,-3.0230214118001726,-1.4349987030029325,-7.093967706981928,4.223970300976063,-4.26448320499243,1.3944857989865653,-3.4300003051757812,100.0,77.93419508526833,2.8294845019894974,7,-1.2150001525878906,1.5799980163574219,3.362499237060547,6.509998321533203,17.269996643066406,1,0.27003044381937724,1.2037044886195059,72.75,1.255048746518106,74.83000183105469,1.0882316642170338,73.30000305175781,0.27003044381937724
8071,2024-07-17,75.0999984741211,76.12999725341797,74.55000305175781,75.22000122070312,11567800.0,-0.0054297927494383336,-1.5901680351704428,-0.03636443503229774,35.92771638798256,20.248706417032064,-0.6021834633405945,2.234576477552821,2.4942880213635874,9.92433887723979,12.918565657666415,1.5799942016601562,-3.1214750858813716,-1.5335021972656193,-6.851769056439721,3.7847646619084827,-4.192635626852663,1.1256312323214246,-3.5499954223632812,77.51091521199915,54.36955441286542,2.6591334295870497,7,-1.0999984741210938,1.6000022888183594,3.772502899169922,6.920001983642578,17.330001831054688,2,0.25033293520287025,1.3999972256772815,75.51000213623047,1.2037044886195059,72.75,1.255048746518106,74.83000183105469,0.25033293520287025
8072,2024-07-18,74.19000244140625,75.11000061035156,73.80999755859375,74.45999908447266,10701000.0,-0.012117124516699218,-1.5242620643679863,2.2499205289592474,33.39909360179173,21.27441639139997,-0.018658028817498007,2.8155896275724785,3.5160599644072477,10.60215121581868,13.43181657091872,1.3000030517578125,-3.153108577853743,-2.142998504638669,-7.289148982915606,3.0031519736382677,-4.7160737437771445,0.43007673449980643,-2.6399993896484375,57.64198104642776,34.669568467220564,2.573075239138469,7,-0.19000244140625,2.4599990844726562,4.682498931884766,7.829998016357422,19.829994201660156,3,0.2788784759557359,-1.5901680351704428,75.0999984741211,1.3999972256772815,75.51000213623047,1.2037044886195059,72.75,0.2788784759557359
8073,2024-07-19,79.2699966430664,79.37999725341797,74.19000244140625,74.66000366210938,32965900.0,0.0684727595968504,1.1490687546696532,-17.074260363389755,53.7566101257034,24.8276211158946,-5.133728551386795,-2.424132925633785,-1.3779285557011178,5.338552106395639,13.40884221783622,5.189994812011719,-3.1379767219811043,2.959495925903326,-2.1279014067604862,8.046893258567138,0.4157972595714199,5.503194592235232,-7.536793823242192,98.5951380356292,70.63989173952308,2.5436986663319034,7,-3.8049964904785156,-2.6199951171875,-0.339996337890625,2.7500038146972656,16.36000061035155,4,0.1960388743991024,-1.5242620643679863,74.19000244140625,-1.5901680351704428,75.0999984741211,1.3999972256772815,75.51000213623047,0.1960388743991024
8074,2024-07-22,76.55000305175781,78.47000122070312,76.01000213623047,78.33000183105469,18851500.0,-0.03431302770903433,1.388351456253148,-0.3861174597552963,48.612453151288804,29.88862211277418,-2.3505169106112476,0.03291900785461621,1.4680612671007793,7.859655263285973,13.691866172069023,3.2599945068359375,-3.1472947509576272,0.40750236511230753,-4.393245710572202,5.208250440796817,-1.9928716727299474,2.8078764029545624,-4.357992565917968,63.85700769663244,32.09772883733819,2.400374037842255,7,-1.0850028991699219,0.09999847412109375,2.767498016357422,5.384998321533203,22.04999542236328,0,0.2057478690020551,1.1490687546696532,79.2699966430664,-1.5242620643679863,74.19000244140625,-1.5901680351704428,75.0999984741211,0.2057478690020551
8075,2024-07-23,76.26000213623047,77.13999938964844,76.02999877929688,77.13999938964844,9592100.0,-0.003788385420850582,1.522736533643134,0.4943808184888645,48.63571105875513,34.91548692639612,-1.6877466100512777,0.052308884563274205,1.8130076696632216,7.96510306244754,13.99018509247181,1.1100006103515625,-3.0874998876349906,0.29100151062012003,-4.204977995493991,4.786981016734231,-1.9569882424369354,2.5389912636771754,-3.6367124443359415,43.98572193663356,9.980684038149597,2.2479897530570536,7,-0.7950019836425781,0.3899993896484375,3.312498092651367,5.259998321533203,19.04000091552733,1,0.21964331931276249,1.388351456253148,76.55000305175781,1.1490687546696532,79.2699966430664,-1.5242620643679863,74.19000244140625,0.21964331931276249
8076,2024-07-24,74.68000030517578,76.48999786376953,74.0199966430664,76.37000274658203,10478200.0,-0.020718617713020526,1.5595964706998513,1.9204633137684992,46.39268887808155,38.68134124618295,0.2597563901679081,1.3386540988795161,3.4168657694378197,9.319152916943622,14.018336633987877,2.470001220703125,-2.8984404841547757,-1.0590003967285213,-5.30552255073961,3.1875217572825676,-3.182261473734073,1.0642606802770302,-1.6513081595898456,15.619439753119902,-21.06611502361547,2.1232610770055467,7,0.7849998474121094,1.970001220703125,5.079999923706055,6.1399993896484375,20.18000030517578,2,0.24236741296406583,1.522736533643134,76.26000213623047,1.388351456253148,76.55000305175781,1.1490687546696532,79.2699966430664,0.24236741296406583
8077,2024-07-25,73.31999969482422,75.7699966430664,73.26000213623047,75.05999755859375,18973600.0,-0.018211041842447706,-1.6989290094465386,1.0295830474195529,44.07808264837024,40.874082731783425,1.813612558281875,2.3605159603020667,4.783154542538114,10.470782109108285,14.481497993372233,2.5099945068359375,-2.370442039818414,-2.1275009155273494,-6.1843004735144405,1.9292986424597416,-4.155900694520895,-0.09910113653380392,6.05999755859375,0.9803530467737109,-36.47096328349156,2.0283997789935473,7,2.145000457763672,3.3100013732910156,6.662500381469727,7.445003509521484,21.25,3,0.26063830728167026,1.5595964706998513,74.68000030517578,1.522736533643134,76.26000213623047,1.388351456253148,76.55000305175781,0.26063830728167026
8078,2024-07-26,74.05000305175781,75.0199966430664,73.70999908447266,73.83999633789062,12387100.0,0.009956401527169145,-4.574443217972859,-0.1206936618946353,48.83408800491293,44.030792163932155,1.0743055079476278,1.287780288585168,4.0857826544213935,9.545713917301114,14.879634353282833,1.6999969482421875,-1.8289193142381777,-1.137997817993167,-4.820012978677127,2.5440173426907933,-2.979005398335147,0.7030097623488132,5.207594299316412,15.163168029756108,-25.585716598377154,1.8410075803419788,7,1.4149971008300781,2.1149978637695312,5.932497024536133,6.715000152587891,19.12999725341797,4,0.26968254920057744,-1.6989290094465386,73.31999969482422,1.5595964706998513,74.68000030517578,1.522736533643134,76.26000213623047,0.26968254920057744
8079,2024-07-29,75.19999694824219,75.58999633789062,73.72000122070312,74.38999938964844,10864700.0,0.015529964201089541,1.35220053357901,3.8570079197849307,55.663426083018294,46.14442999332274,0.3446331659954751,-0.0747572461545758,2.9801994018647804,8.225161237925818,15.875592580558273,1.8699951171875,-1.364313855529872,0.1444961547851591,-3.3183793331210865,3.6073716426914046,-1.5869415891679637,1.8759338987382819,3.937648498535168,49.99990168299057,3.9814611001187643,1.73143774395312,7,1.1200027465820312,0.9500045776367188,4.707502365112305,5.565006256103516,17.1300048828125,0,0.27167554699818797,-4.574443217972859,74.05000305175781,-1.6989290094465386,73.31999969482422,1.5595964706998513,74.68000030517578,0.27167554699818797
8080,2024-07-30,75.94000244140625,76.05000305175781,74.8499984741211,75.25,16163600.0,0.009840498978655354,1.6373620845769477,0.85185743350162,57.74966274486551,48.56909069964306,-0.36650411250759873,-0.9575809088153875,2.3076590002171997,7.310302632439232,16.39207828687452,1.2000045776367188,-1.0558478149958574,0.9440013885498075,-2.4079080368916976,4.295910813991313,-0.731953324170945,2.61995610127056,3.0800901391601627,82.97225542207379,30.260444697970335,1.6759547127207541,7,0.37999725341796875,0.20999908447265625,3.7724971771240234,4.825000762939453,15.619995117187514,1,0.29839340669232706,1.35220053357901,75.19999694824219,-4.574443217972859,74.05000305175781,-1.6989290094465386,73.31999969482422,0.29839340669232706
8081,2024-07-31,77.94999694824219,81.23999786376953,77.80000305175781,79.55000305175781,18901100.0,0.026468191232767113,-2.6210588027433785,-2.318841220698806,59.95716428200345,51.51998744188881,-2.1564896416402064,-3.034970522224853,0.3070254333318303,5.146544967148728,17.165613463468382,5.299995422363281,-0.39184377774461154,2.89799613952637,-0.6164094993780651,6.412401778430805,1.1407933200741525,4.655198958978588,-4.689994812011719,58.77189627842142,2.803015733092245,1.7572028194522147,7,-0.6999969482421875,-1.5549964904785156,1.7375030517578125,2.8150062561035156,13.200004577636719,2,0.222578663024654,1.6373620845769477,75.94000244140625,1.35220053357901,75.19999694824219,-4.574443217972859,74.05000305175781,0.222578663024654
8082,2024-08-01,75.11000061035156,78.13999938964844,73.83000183105469,77.88999938964844,17307200.0,-0.03643356573543355,1.628048269894584,1.737492609052242,50.567718797587055,51.16566618320922,0.9250067784026754,-0.30097816889406204,3.1335683847370035,7.812946276367825,17.26857176459457,4.30999755859375,-0.17184090657336526,0.11549987792969318,-3.353018532281041,3.5840182881404274,-1.618759327175681,1.8497590830350674,-1.690398559570312,18.592320754793448,-34.98851709831815,1.7342592051053702,8,2.1399993896484375,1.2849998474121094,4.632499694824219,5.655002593994141,17.099998474121094,3,0.26294767460404045,-2.6210588027433785,77.94999694824219,1.6373620845769477,75.94000244140625,1.35220053357901,75.19999694824219,0.26294767460404045
8083,2024-08-02,75.87999725341797,76.66999816894531,74.91999816894531,75.11000061035156,15185700.0,0.01025158616441657,-2.0434742226320712,-0.2769773313573742,56.70235439690328,52.06454409938859,-0.420669173182489,-1.1429646471219144,2.3529855681297818,6.855942872209354,17.01763899948397,1.75,0.12732825126421687,0.8939968109130803,-2.5644487986623687,4.352442420488529,-0.8352259938746442,2.6232196157008048,-2.3039872863769517,28.7233643209988,-27.60178522853469,1.7292228047877252,8,1.3700027465820312,0.5150032043457031,4.187501907348633,4.885005950927734,17.459999084472656,4,0.24631000418973215,1.628048269894584,75.11000061035156,-2.6210588027433785,77.94999694824219,1.6373620845769477,75.94000244140625,0.24631000418973215
8084,2024-08-05,73.86000061035156,75.0,72.72000122070312,73.8499984741211,12372900.0,-0.02662093721906955,-1.008812467860708,0.012989843943522417,46.351165078192096,51.810705657103824,1.3160158600231426,0.8654873450675922,4.241991472914549,8.670018854359284,16.458144122134115,3.1599960327148438,0.5275579948785634,-1.0904998779296875,-4.581349050093991,2.4003492942346156,-2.835924464011839,0.6549247081524641,7.379997253417969,13.380279798304517,-35.87450111759874,1.7454245860821551,8,3.1199989318847656,2.5349998474121094,6.237499237060547,6.905002593994141,24.33999633789064,0,0.2615759482151494,-2.0434742226320712,75.87999725341797,1.628048269894584,75.11000061035156,-2.6210588027433785,77.94999694824219,0.2615759482151494
8085,2024-08-06,75.37000274658203,75.98999786376953,73.83999633789062,73.91999816894531,10525500.0,0.020444112154784255,-1.670795680173627,144.96948893974064,50.56938958990435,52.27478351397302,-0.37270287095709875,-0.46184573288736885,2.6935377177984634,6.973400160859114,14.959760305331274,2.1500015258789062,0.1745848590278456,0.28850212097168537,-3.047874475040686,3.624878716984057,-1.3796861770345004,1.956690418977871,5.699595184326171,31.103316549255734,-13.975082110297375,1.6681882980061855,8,1.6099967956542969,1.0249977111816406,4.534997940063477,5.395000457763672,23.909996032714844,1,0.2250231984400688,-1.008812467860708,73.86000061035156,-2.0434742226320712,75.87999725341797,1.628048269894584,75.11000061035156,0.2250231984400688
8086,2024-08-07,75.29000091552734,76.83000183105469,75.16000366210938,75.30000305175781,7297000.0,-0.0010614545328289093,-11.370510610641725,-0.006898003209597222,52.403844711021456,53.199868187600934,-0.2202326335240059,-0.17169771711775184,2.7153121095507373,6.863627253587964,13.133058575633811,1.6699981689453125,0.12176050339867572,0.06950035095215412,-3.0396928083522283,3.1786935102565366,-1.4850962287000442,1.6240969306043525,5.612605081176753,47.41698455821287,3.765541433173105,1.5545965796521928,8,1.6899986267089844,1.1049995422363281,4.384998321533203,5.475002288818359,23.279998779296875,2,0.21609770813153228,-1.670795680173627,75.37000274658203,-1.008812467860708,73.86000061035156,-2.0434742226320712,75.87999725341797,0.21609770813153228
8087,2024-08-08,75.75,76.1500015258789,74.80000305175781,75.06999969482422,8988300.0,0.006109696890411298,-1.2131238782542353,-67.98550724637681,40.36144804842372,52.25846374799102,-0.33445875602990327,-0.462448068769433,2.246040982316117,6.239191096050632,11.496748118995312,1.3499984741210938,0.09189531702904219,0.4069995880126953,-2.574013121821551,3.3880122978469416,-1.0835067669044207,1.8975059429298113,4.988953901184075,73.72258708831905,35.491846256281875,1.4905063549171222,8,1.2299995422363281,0.6450004577636719,3.4424991607666016,5.015003204345703,20.559997558593764,3,0.2033003501766193,-11.370510610641725,75.29000091552734,-1.670795680173627,75.37000274658203,-1.008812467860708,73.86000061035156,0.2033003501766193
8088,2024-08-09,75.08999633789062,75.86000061035156,74.75,75.6500015258789,4683600.0,-0.008712919631806981,1.2652996084109893,-0.8235366715659326,45.49380558980412,51.12850591541166,0.5459996660412116,0.2298151781836566,2.90825508143395,6.715039645737363,10.898605958378743,1.1100006103515625,0.22739251696256702,-0.2660037994384794,-3.2398561069313985,2.7078485080544397,-1.752929953184946,1.2209223543079872,5.488578509683833,57.66410621006634,21.738238407901413,1.486926153746462,8,1.8900032043457031,1.3050041198730469,3.9900035858154297,5.675006866455078,21.35000610351561,4,0.2279931226730294,-1.2131238782542353,75.75,-11.370510610641725,75.29000091552734,-1.670795680173627,75.37000274658203,0.2279931226730294
8089,2024-08-12,77.02999877929688,78.43000030517578,76.29000091552734,76.52999877929688,13123000.0,0.025835697643086908,-3.3673647333592838,-0.8928488712687838,52.1568535262979,50.507082668904154,-1.2372256033269764,-1.4473039556140463,0.9324442002464082,4.5910326787147255,10.106637201316426,3.3400039672851562,0.6032822624815708,1.459998703002924,-1.33485196082502,4.254849366830868,0.0625733710889449,2.857424034916903,3.3914045957401555,69.49890379491407,33.16357063970641,1.3974253319139749,8,-0.049999237060546875,-0.6349983215332031,1.7250003814697266,3.735004425048828,19.09000396728517,0,0.21173565905569425,1.2652996084109893,75.08999633789062,-1.2131238782542353,75.75,-11.370510610641725,75.29000091552734,0.21173565905569425
8090,2024-08-13,95.9000015258789,96.01000213623048,90.29000091552734,91.0199966430664,157215500.0,0.2449695319436207,1.243135049097332,9.760009765625,80.19351392896456,52.755565963010945,-18.97340730773226,-19.722604100077234,-17.80190153329312,-14.371241352674417,10.02283918813364,18.980003356933608,1.3029363380813948,19.310501480102545,9.80016462139369,28.8208383388114,14.555333050748118,24.06566990945697,-23.18000030517578,99.48259360630958,58.02653796337428,4.755168429354426,8,-11.53499984741211,-12.119998931884766,-17.6200008392334,-15.134998321533203,1.0,1,0.02398326783907967,-3.3673647333592838,77.02999877929688,1.2652996084109893,75.08999633789062,-1.2131238782542353,75.75,0.02398326783907967
8091,2024-08-14,93.9000015258789,95.86000061035156,91.43000030517578,95.38999938964844,45737800.0,-0.020855057019579903,2.6460903282523036,-0.3053271255972184,78.75908682669206,55.887940188467056,-16.173815793789373,-17.119674036829366,-15.74665029417038,-12.461070259259131,10.361755571799028,4.470001220703125,1.764389253519056,16.370501327514646,4.149865200886154,28.591137454143137,10.260183264200407,22.480819390828884,-20.714200286865236,90.07525682814587,41.702385932561825,6.110318063314243,8,-9.53499984741211,-10.119998931884766,-16.8174991607666,-13.134998321533203,2.150001525878892,2,0.0572949644940659,1.243135049097332,95.9000015258789,-3.3673647333592838,77.02999877929688,1.2652996084109893,75.08999633789062,0.0572949644940659
8092,2024-08-15,94.87999725341795,94.95999908447266,92.9800033569336,94.12000274658205,21109800.0,0.01043658904807332,3.3043471049707263,-0.5100641586916147,78.90646588698456,58.355063687364975,-15.706194321537325,-17.36021919677789,-16.681756880215303,-13.510939362458856,10.39302273471246,1.9799957275390625,2.205329160865489,16.315997314453114,1.9679370502840783,30.66405757862215,9.141967182368589,23.49002744653764,-21.23771199645995,94.68483175320657,40.37158834504729,7.174030132084519,8,-10.514995574951158,-11.099994659423814,-17.9874973297119,-14.114994049072251,0.6000061035156392,3,0.03889125788600656,2.6460903282523036,93.9000015258789,1.243135049097332,95.9000015258789,-3.3673647333592838,77.02999877929688,0.03889125788600656
8093,2024-08-16,94.80999755859376,95.6500015258789,93.3000030517578,93.36000061035156,16336300.0,-0.0007377708352712675,-1.9936437589293163,1.9079045114141484,78.0543666990762,61.877641645240985,-14.157387947400963,-16.934551803661634,-16.514208206763712,-13.511290755848776,12.070798488323645,2.349998474121108,2.4829949615334215,15.468997573852548,-0.6177860454853317,31.555781193190427,7.425605764183615,23.51238938352148,-20.720357964050308,93.91478446574898,37.44257206043987,8.043391809668938,8,-9.884998321533217,-11.029994964599624,-18.192497253417983,-14.284996032714858,-0.3600006103515625,4,0.015821116323444517,3.3043471049707263,94.87999725341795,2.6460903282523036,93.9000015258789,1.243135049097332,95.9000015258789,0.015821116323444517
8094,2024-08-19,92.3000030517578,94.88999938964844,92.12999725341795,94.3499984741211,14479000.0,-0.026473943375905695,-1.3096184356275562,-1.4137929220116348,72.2766978006475,64.289564779768,-9.785669569834184,-13.896592585300155,-13.943813504978849,-11.082007273856917,13.686735327922865,2.760002136230483,3.25920313445188,12.171503067016587,-4.8546060220400165,29.1976121560732,3.6584485224882854,20.68455761154489,-17.771956206380608,35.13988998735515,-17.237499817530846,8.513054544528305,8,-6.920001983642564,-8.520000457763658,-15.972501754760728,-11.905002593994126,3.319999694824247,0,0.04485372971577162,-1.9936437589293163,94.80999755859376,3.3043471049707263,94.87999725341795,2.6460903282523036,93.9000015258789,0.04485372971577162
8095,2024-08-20,93.01000213623048,93.81999969482422,92.12999725341795,92.29000091552734,11536200.0,0.00769229751893441,-2.2499779923119196,-0.3512208919340417,71.25918860872075,66.38460299062348,-8.638748156942583,-14.00544935613469,-14.582627275573671,-11.887610707197368,15.3899994022839,1.6900024414062642,3.9124252699570974,12.044002151489266,-5.808667134165489,29.896671437144022,3.1176675086618815,20.97033679431665,-18.052316185036233,35.6659530973104,-15.245655689578271,8.92633464282738,8,-7.630001068115249,-9.229999542236342,-16.93500137329103,-12.615001678466811,4.459999084472642,1,0.03343727060447099,-1.3096184356275562,92.3000030517578,-1.9936437589293163,94.80999755859376,3.3043471049707263,94.87999725341795,0.03343727060447099
8096,2024-08-21,92.77999877929688,93.37999725341795,92.22000122070312,92.48999786376952,6769200.0,-0.002472888416847119,-1.7951906902351917,0.4027783664646411,76.92776513833829,70.4475271117251,-6.332849808894892,-13.01731746356272,-14.288123964456858,-11.753763355558718,16.962270531629656,1.1599960327148295,5.121091695549808,10.908998870849615,-7.430408404581698,29.24840614628092,1.7392952331339586,20.07870250856527,-17.401266504401903,18.465930026399736,-35.024675623151424,9.169703637715653,8,-7.399997711181641,-8.414997100830078,-17.08749771118164,-15.289997100830078,4.5800018310546875,2,0.044406152196472926,-2.2499779923119196,93.01000213623048,-1.3096184356275562,92.3000030517578,-1.9936437589293163,94.80999755859376,0.044406152196472926
8097,2024-08-22,92.43000030517578,92.83000183105469,91.7699966430664,92.66999816894531,10010300.0,-0.0037723483372064104,2.7856977425375677,-0.8275762279339786,75.54801383702254,73.78688358363826,-3.7637715438904564,-11.765460600427886,-13.821235884105306,-11.505167696617974,18.225673185410194,1.0600051879882812,6.220692246135428,9.603500366210938,-8.850990513991661,28.057991246413536,0.3762549261096382,18.830745806312237,-16.638642633054104,17.01038225578103,-37.97673602207537,9.227245440101301,8,-6.279998779296875,-8.064998626708984,-17.079999923706055,-14.939998626708984,5.059997558593736,3,0.03916480292794411,-1.7951906902351917,92.77999877929688,-2.2499779923119196,93.01000213623048,-1.3096184356275562,92.3000030517578,0.03916480292794411
8098,2024-08-23,94.0199966430664,94.41999816894531,92.83000183105469,92.8499984741211,11483700.0,0.01720216739847391,-1.628111679991929,-4.875035763105191,81.5394189771884,77.05161307818165,-2.666579986998073,-12.41939409121612,-15.25701530030841,-13.152743886526224,19.64509252498683,1.9899978637695312,7.449347757400872,10.194997024536136,-8.420370415903605,28.810364464975876,0.8873133043162653,19.502680744756006,-17.824266081662557,72.11532113120346,11.37507770814311,9.307683720219872,8,-0.8699951171875,-9.65499496459961,-18.694995880126953,-16.52999496459961,3.410003662109375,4,0.015528682897212764,2.7856977425375677,92.43000030517578,-1.7951906902351917,92.77999877929688,-2.2499779923119196,93.01000213623048,0.015528682897212764
8099,2024-08-26,95.62999725341795,95.93000030517578,94.18000030517578,94.1999969482422,13882800.0,0.01712402326989748,-1.380962761126249,1.2222243958422752,81.59699945361534,77.20755591425396,-1.520615867833456,-13.091564846991602,-16.71863565418775,-14.801966449229596,21.536028405971702,1.910003662109375,9.126813342926141,10.78349761962889,-8.079580216805326,29.646575456063104,1.3519587014117747,20.215036537846004,-19.03798126051757,92.78839452738109,27.130265143567854,9.43153891821711,8,-1.9499969482421733,-11.264995574951158,-19.572496414184556,-18.139995574951158,0.8700027465820455,0,-0.01233922763846551,-1.628111679991929,94.0199966430664,2.7856977425375677,92.43000030517578,-1.7951906902351917,92.77999877929688,-0.01233922763846551
8100,2024-08-27,98.5999984741211,98.72000122070312,95.25,95.4000015258789,17456300.0,0.031057213280396567,1.0174411383758273,2.2377596261064396,83.34763890410885,77.71739503396694,-4.545336198685277,-15.048434259800814,-19.483665409901235,-17.77707297104473,23.913243491442778,3.470001220703125,10.985062315612126,12.620499038696295,-6.706514333941129,31.94751241133372,2.9569923523775827,22.284005725015007,-21.61962275835411,98.27334291306558,29.05584613635672,9.663506686318712,8,-3.354999542236328,-12.879997253417969,-22.542497634887695,-21.109996795654297,-3.0400009155273295,1,-0.030223080868720165,-1.380962761126249,95.62999725341795,-1.628111679991929,94.0199966430664,2.7856977425375677,92.43000030517578,-0.030223080868720165
8101,2024-08-28,95.3000030517578,98.70999908447266,94.37999725341795,98.22000122070312,14866300.0,-0.03346851392933259,1.2205172346336002,-0.9125002980235125,75.86664001728167,77.37963660399994,-1.146424986955239,-10.943028907046866,-16.066978407374037,-14.489129219476993,24.829237346825355,4.330001831054702,12.673951905534182,8.453003311157218,-10.913987651138527,27.819994273452963,-1.2304921699906544,18.13649879230509,-17.450042315793368,50.791425663948786,-17.11858597465357,9.683495481147869,8,-0.055004119873032664,-9.580001831054673,-19.2425022125244,-17.810001373291,1.2799987792968892,2,0.022770179427662685,1.0174411383758273,98.5999984741211,-1.380962761126249,95.62999725341795,-1.628111679991929,94.0199966430664,0.022770179427662685
8102,2024-08-29,94.86000061035156,95.83000183105469,94.27999877929688,95.47000122070312,8781300.0,-0.0046170244209464695,1.3308284478505787,0.208904449611997,76.31089758820104,77.1859178139027,-0.7929438887133955,-9.43107749185134,-15.476562316764529,-14.069288286452036,27.48330225903865,1.5500030517578125,11.742033211219095,7.025500869750971,-11.828952851152238,25.87995459065418,-2.4017259907006263,16.452727730202568,-16.17523825499758,34.465178092625266,-33.30576210193843,9.427226860451603,8,0.3849983215332031,-9.139999389648438,-18.802499771118164,-17.369998931884766,1.2299957275390625,3,0.02635462770308261,1.2205172346336002,95.3000030517578,1.0174411383758273,98.5999984741211,-1.380962761126249,95.62999725341795,0.02635462770308261
8103,2024-08-30,94.56999969482422,95.93000030517578,94.44000244140624,94.98999786376952,7117200.0,-0.0030571464649105096,-3.3823938605150725,0.6885208995171991,74.41537518810645,77.42354863473147,-0.604093727694277,-8.083521799265398,-15.020942320007208,-13.80038179233668,30.28616507552893,1.4899978637695455,10.954756577647416,5.800999832153323,-12.400044323228713,24.00204398753536,-3.299522245537702,14.901521909844348,-15.083827784856268,8.590293193875647,-56.526408884763306,9.100522077691021,8,0.6749992370605469,-8.849998474121094,-18.522499084472656,-17.079998016357422,1.6399993896484375,4,0.030876580082141114,1.3308284478505787,94.86000061035156,1.2205172346336002,95.3000030517578,1.0174411383758273,98.5999984741211,0.030876580082141114
8104,2024-09-03,93.18000030517578,94.80999755859376,93.04000091552734,94.12999725341795,11234000.0,-0.014698100815628057,-1.8780533191083113,2.2619073569482717,42.62472041394047,74.24194105753368,1.03243179165149,-5.451399563618878,-13.484186340514938,-12.420932517108355,32.461062253952846,1.7699966430664205,10.008291392528406,3.445000457763669,-13.426564449106735,20.316565364634073,-4.990781995671526,11.880782911198864,-12.924475222778426,2.4647778543403596,-55.89635603052968,8.435782453435198,9,2.0649986267089844,-7.459999084472656,-17.364999771118164,-15.689998626708984,2.6999969482421733,1,0.045610645912006254,-3.3823938605150725,94.56999969482422,1.3308284478505787,94.86000061035156,1.2205172346336002,95.3000030517578,0.045610645912006254
8105,2024-09-04,92.33000183105469,93.9800033569336,91.97000122070312,93.37000274658205,7193500.0,-0.009122112806795979,-1.2840905642710685,1.0947413225397444,45.45980047064888,70.74550053890152,1.9845220705167463,-3.442132777713823,-12.488479694478713,-11.585735679568955,34.9726642787331,2.0100021362304688,9.076105209603384,1.747002029418951,-13.731913351956834,17.225917410794736,-5.992455661268934,9.486459720106836,-11.335897703125099,5.34125703936384,-46.983773180880576,7.739457690687892,9,2.914997100830078,-6.6100006103515625,-16.095001220703125,-14.84000015258789,1.549995422363267,2,0.045164064618731015,-1.8780533191083113,93.18000030517578,-3.3823938605150725,94.56999969482422,1.3308284478505787,94.86000061035156,0.045164064618731015
8106,2024-09-05,91.55999755859376,93.0199966430664,91.1999969482422,92.16999816894531,8370100.0,-0.008339697359368348,-1.7368378784576395,0.5865385320764189,40.28102803892789,66.82694656133545,2.864502993614309,-1.4658804348078718,-11.564203368093544,-10.819512990759492,37.77528809309722,1.8199996948242045,8.482221674397735,0.1634979248047017,-13.539578731044173,13.866574580653577,-6.688040403119743,7.015036252729146,-9.856857546953236,7.611001159731688,-37.73005159066545,6.851538327924439,9,3.400001525878892,-5.839996337890639,-15.324996948242202,-14.069995880126967,3.990005493164034,3,0.043687200815401894,-1.2840905642710685,92.33000183105469,-1.8780533191083113,93.18000030517578,-3.3823938605150725,94.56999969482422,0.043687200815401894
8107,2024-09-06,91.1500015258789,92.16000366210938,90.18000030517578,91.5,9257000.0,-0.004477894753682987,1.3712532721765627,0.5737674162643653,39.494839206700206,62.15532658683674,3.4350713754667197,0.16548489310059722,-10.997327874419852,-10.419712827189727,40.48955030926098,1.9800033569335938,7.88502655650808,-1.0164981842040959,-12.581579747149718,10.548583378741526,-6.799038965676914,4.766042597268722,-8.766187065875869,16.86958644701087,-21.40490166055155,5.782540781472813,9,3.299999237060547,-5.430000305175781,-14.32750129699707,-13.65999984741211,3.6100006103515767,4,0.059572136196115455,-1.7368378784576395,91.55999755859376,-1.2840905642710685,92.33000183105469,-1.8780533191083113,93.18000030517578,0.059572136196115455
8108,2024-09-09,92.20999908447266,92.36000061035156,90.41000366210938,91.22000122070312,10089700.0,0.01162915568676981,2.0232489369126405,-2.8285776566757495,49.71820913148605,58.61323877326683,2.3370957600738222,0.478363201414453,-11.887795488011264,-11.487837718494333,43.34793405239082,1.9499969482421875,7.144928931883399,-0.8125007629394503,-9.135683099312814,7.510681573433914,-4.974091931126139,3.3490904052472388,-9.172737154041613,43.84449208470432,4.9597865141826745,4.1615911681866855,9,2.240001678466797,-6.489997863769531,-15.38749885559082,-14.71999740600586,2.8300018310546875,0,0.042077836372859556,1.3712532721765627,91.1500015258789,-1.7368378784576395,91.55999755859376,-1.2840905642710685,92.33000183105469,0.042077836372859556
8109,2024-09-10,93.33999633789062,93.5199966430664,91.13999938964844,92.12000274658205,7327000.0,0.012254606492109188,2.0126658071494448,1.2323194180069368,51.00669422684026,55.01980047579255,0.9477690131501504,0.6671247239802796,-12.786826098745792,-12.632087998116418,45.76513281461224,2.3799972534179688,6.507571547862696,-0.49800338745117756,-4.054994799813656,3.058988024911301,-2.2764990936324097,1.2804923187300545,-9.675424835848702,83.1577235511189,42.053813704763954,1.7784957061812368,9,1.1050033569335938,-7.6199951171875,-16.51749610900879,-15.849994659423828,2.1200027465820312,1,0.030747834360230986,2.0232489369126405,92.20999908447266,1.3712532721765627,91.1500015258789,-1.7368378784576395,91.55999755859376,0.030747834360230986
8110,2024-09-11,98.1999969482422,98.3499984741211,93.66000366210938,94.08000183105469,19302900.0,0.052067718031168386,1.122170477337927,3.3770629178210343,62.892485732081106,53.578227777436936,-4.442069910054286,-4.228530067927792,-17.331413060327293,-17.493234826532287,45.2878831748001,5.010002136230469,5.625520757886619,4.246997451782235,0.28378339295984745,8.210211510604623,2.2653904223710413,6.228604481193429,-13.933208257453828,98.16399559979024,51.957730659381205,1.981607029411197,9,-3.934997558593764,-11.919998168945327,-21.5124969482422,-20.709995269775405,-2.9300003051757955,2,-0.02362525220898981,2.0126658071494448,93.33999633789062,2.0232489369126405,92.20999908447266,1.3712532721765627,91.1500015258789,-0.02362525220898981
8111,2024-09-12,99.27999877929688,99.30999755859376,97.33999633789062,98.45999908447266,14658700.0,0.010997982328084133,3.47728947573747,0.19902928802109499,65.7471284527407,52.404475651274666,-5.473762714444604,-5.1487912710314845,-18.067277152053506,-18.575459228116728,44.841516843453356,1.9700012207031392,4.612503857952333,5.057999420166013,0.4345931567608403,9.681405683571185,2.7462962884634265,7.369702551868599,-14.435081587311913,99.67142619582215,47.716045230001875,2.311703131702585,9,-4.534999847412109,-12.25,-22.592498779296875,-21.789997100830078,-2.44000244140625,3,-0.05439163569978811,1.122170477337927,98.1999969482422,2.0126658071494448,93.33999633789062,2.0232489369126405,92.20999908447266,-0.05439163569978811
8112,2024-09-13,98.56999969482422,99.51000213623048,98.5,99.12999725341795,9899900.0,-0.007151481599541598,-1.8857329700272885,-0.682924106104431,60.900824428106006,50.90285890016351,-4.673639808445401,-4.372344605374053,-16.995919599768087,-17.88093515808734,44.382943735948984,1.010002136230483,3.113159380805783,4.163500213623053,-0.8486281461978109,9.175628573443916,1.657436033712628,6.669564393533477,-12.857177680842724,89.67030110961583,38.601710673381376,2.506064179910431,9,-3.7249984741210938,-11.439998626708984,-21.88249969482422,-21.079998016357422,-2.120002746582017,4,-0.030638091228735176,3.47728947573747,99.27999877929688,1.122170477337927,98.1999969482422,2.0126658071494448,93.33999633789062,-0.030638091228735176
8113,2024-09-16,96.30999755859376,98.5999984741211,95.9800033569336,98.5199966430664,9263400.0,-0.02292789026303632,1.2109637813424499,3.9464441416894482,51.57992660606409,51.89788181039946,-2.392454890836092,-2.1019736322238884,-14.38660005527997,-15.64475716675149,43.439524266624595,2.6199951171875,1.975622820357117,1.8284980773925952,-3.2534574110297,6.9104535658148905,-0.7124796668185525,4.369475821603743,-9.493401134832354,61.76817768735542,15.316874202232341,2.540977744211146,9,-1.4649963378906392,-9.17999649047853,-19.622497558593764,-18.819995880126967,0.5100021362304545,0,-0.016093816443306208,-1.8857329700272885,98.56999969482422,3.47728947573747,99.27999877929688,1.122170477337927,98.1999969482422,-0.016093816443306208
8114,2024-09-17,96.44000244140624,96.54000091552734,95.1999969482422,96.48999786376952,6281700.0,0.0013498586450837458,16.866537815977303,0.022622372431982857,44.21842613108422,51.75995132822561,-2.2477752359887546,-2.0089154995960143,-14.110862462048502,-15.812123136852193,42.77342516940414,1.340003967285142,0.8136673900262821,1.751502990722642,-3.293444819994747,6.796450801440031,-0.7709709146360524,4.2739768960813365,-8.607933560647297,47.52135904983329,7.310206087328197,2.522473905358697,9,-1.5950012207031108,-8.54000091552733,-19.752502441406236,-18.95000076293944,1.2099990844726705,1,-0.01451681346368161,1.2109637813424499,96.30999755859376,-1.8857329700272885,98.56999969482422,3.47728947573747,99.27999877929688,-0.01451681346368161
8115,2024-09-18,96.12000274658205,97.5999984741211,95.33000183105469,95.5500030517578,8793800.0,-0.0033181220108181586,-3.495033350203576,-11.401037692660418,52.611463234833295,53.12999968332621,-1.4903534733892911,-1.5220103191226286,-13.32180017812206,-15.51719444525709,42.15242685353623,2.2699966430664062,-0.23920079108565062,1.2760032653808793,-3.742758601702292,6.29476513246405,-1.2333776681607134,3.785384198922472,-7.353699205385382,21.34581649469572,-16.802980707919325,2.5093809335415886,9,-1.2750015258789205,-1.2750015258789205,-19.432502746582045,-18.63000106811525,1.0299987792968608,2,-0.006866454881919504,16.866537815977303,96.44000244140624,1.2109637813424499,96.30999755859376,-1.8857329700272885,98.56999969482422,-0.006866454881919504
8116,2024-09-19,96.9000015258789,98.6999969482422,96.33000183105469,97.97000122070312,8752600.0,0.008114843497802449,-1.1447928497699227,-1.8771934521020064,56.35910473531381,55.00380696428328,-1.601643549212696,-2.084390643365296,-13.606264627686258,-16.324529688159117,41.57951614468823,2.5799942016601562,0.07765747887775376,1.8500019073486271,-3.1502335629274967,6.850237377624751,-0.6501158277894348,4.350119642486689,-7.274202097079538,39.44321418392981,0.7942409470245053,2.500117735138064,9,-1.9399986267089844,-2.0550003051757812,-12.827499389648438,-13.119998931884766,0.40999603271485796,3,-0.016821515553611,-3.495033350203576,96.12000274658205,16.866537815977303,96.44000244140624,1.2109637813424499,96.30999755859376,-0.016821515553611
8117,2024-09-20,96.0500030517578,97.05999755859376,95.31999969482422,96.8499984741211,19541000.0,-0.008771913939486398,1.8524704984771967,0.7476594864774424,54.45784184631363,55.53043282148634,0.018456399192572803,-1.0005858516358757,-12.285860023130482,-15.508365303615918,41.01439507494903,1.7399978637695455,0.39639716182956874,0.8190032958984261,-4.042046505635412,5.680053097432264,-1.6115216048684857,3.249528196665338,-5.633467406363934,24.285888671874186,-17.414915404256956,2.4305249007669185,9,-0.7250022888183452,-1.2050018310546733,-11.97750091552733,-12.270000457763658,1.969993591308608,4,0.008224812712469554,-1.1447928497699227,96.9000015258789,-3.495033350203576,96.12000274658205,16.866537815977303,96.44000244140624,0.008224812712469554
8118,2024-09-23,95.4800033569336,96.0500030517578,94.3499984741211,96.0500030517578,8382800.0,-0.005934405796083619,4.964931536186351,0.7125036955090915,57.28771619036941,56.22832415076735,1.2304848474145729,-0.3326531603183014,-11.29170286867162,-14.978412389597267,40.02915806447954,1.7000045776367045,0.9068209806843441,0.17600326538085653,-4.652213531862969,5.004220062624682,-2.2381051332410493,2.5901116640027624,-4.335990392272805,25.977132854990504,-19.832215750952162,2.41410839862191,9,1.1049995422363281,-0.6350021362304688,-11.407501220703125,-11.700000762939453,1.9099960327148438,0,0.010159128165114106,1.8524704984771967,96.0500030517578,-1.1447928497699227,96.9000015258789,-3.495033350203576,96.12000274658205,0.010159128165114106
8119,2024-09-24,94.4499969482422,95.81999969482422,94.19000244140624,95.47000122070312,8606800.0,-0.010787666238771587,-1.116888778796115,1.7894821378378214,56.64158591908839,55.5337797271015,2.7206037328397343,0.6370813994375197,-9.773707621911868,-13.770510395100345,38.74216430376729,1.629997253417983,1.4935249182067452,-0.7950031280517464,-5.635270520162464,4.0452642640589715,-3.2151368241071054,1.6251305680036126,-2.636704849855832,5.76485196249979,-43.29778302320227,2.42013369605536,9,2.4000053405761577,0.3950042724609233,-10.097496032714858,-10.669994354248061,2.870002746582017,1,0.0250926714998283,4.964931536186351,95.4800033569336,1.8524704984771967,96.0500030517578,-1.1447928497699227,96.9000015258789,0.0250926714998283
8120,2024-09-25,95.62000274658205,95.95999908447266,94.22000122070312,94.26000213623048,8632900.0,0.012387568408085858,-1.4166596024244003,-1.3333283468218655,62.40832256466918,55.16280129509356,1.2808320822165626,-0.8091085390952202,-10.521044470959907,-14.761834918636865,37.02011892911437,1.7399978637695312,1.8549030219386111,0.524002456665059,-4.057987206659476,5.105992119989594,-1.7669923749972014,2.8149972883273193,-3.190973845168145,31.707362459273625,-21.665099521187848,2.2909948316622653,9,1.229999542236314,-0.7750015258789205,-11.040000915527358,-11.840000152587905,2.0799942016601562,2,0.021229854852408803,-1.116888778796115,94.4499969482422,4.964931536186351,95.4800033569336,1.8524704984771967,96.0500030517578,0.021229854852408803
8121,2024-09-26,97.47000122070312,99.1500015258789,97.0,98.5,9876800.0,0.019347400344926324,-1.1827413133394264,-0.7573517037103524,67.75279747870104,55.92413163404856,-0.9531488161915718,-2.622666136568199,-11.90494466805842,-16.391520253683694,35.846739227257174,3.529998779296861,2.1902815620194644,2.265501022338867,-2.43798721837949,6.9689892630572245,-0.08624309802030439,4.617245142698039,-4.474494460503891,66.12901985334958,7.802968087126601,2.351744120359176,9,-0.7999992370605469,-2.625,-12.889999389648438,-13.689998626708984,1.4000015258789205,3,-0.003283058282718576,-1.4166596024244003,95.62000274658205,-1.116888778796115,94.4499969482422,4.964931536186351,95.4800033569336,-0.003283058282718576
8122,2024-09-27,97.36000061035156,98.1500015258789,97.19000244140624,97.6500015258789,6319900.0,-0.0011285586228986233,-2.047629427792823,0.28155462060383396,65.2818911827364,57.44657214256771,-1.154214637781081,-2.4409156789181736,-11.291177680306674,-16.056256403326273,34.653250952364296,0.9599990844726705,1.8528609295377692,2.0305004119873047,-2.7663913405228016,6.827392164497411,-0.36794546426774843,4.428946288242358,-3.843334220069835,63.911265203032784,3.5983447163041546,2.398445876255051,9,-0.6899986267089844,-2.5149993896484375,-12.487499237060547,-13.579998016357422,-0.3300018310546875,4,-0.000513589271203041,-1.1827413133394264,97.47000122070312,-1.4166596024244003,95.62000274658205,-1.116888778796115,94.4499969482422,-0.000513589271203041
8123,2024-09-30,97.48999786376952,97.69000244140624,96.41000366210938,97.38999938964844,6436400.0,0.0013352223973193134,4.119916993454313,-0.34482123595796316,63.09147612049722,59.543577696946926,-1.228406340249478,-2.467444713602177,-11.069279857730763,-15.95156068829516,33.25550284757887,1.2799987792968608,1.3199687259894404,2.0144977569579936,-2.8621468938171404,6.891142407733128,-0.4238245684295663,4.4528200823455535,-3.493864613811894,66.53217805410392,8.732689297413309,2.4383223253875643,9,-0.8199958801269389,-2.644996643066392,-12.232496261596665,-13.709995269775376,-0.40000152587889204,0,0.00543644261883669,-2.047629427792823,97.36000061035156,-1.1827413133394264,97.47000122070312,-1.4166596024244003,95.62000274658205,0.00543644261883669
8124,2024-10-01,97.43000030517578,98.13999938964844,96.3499984741211,97.48999786376952,7171600.0,-0.000615422709082214,1.632353106171953,-0.5999847409780464,46.51585566166108,58.866287966594456,-1.13228079480227,-2.184734985999455,-10.563142147062237,-15.670803543481952,32.45551864732052,1.7900009155273438,0.9488444090817154,1.7420001983642521,-3.083600962402798,6.567601359131302,-0.6708003820192658,4.15480077874777,-2.9927575443163335,65.11153926507114,11.90491896483752,2.4128005803835237,10,-0.7599983215332031,-2.5849990844726562,-8.67249870300293,-13.64999771118164,-1.3499984741210938,1,-0.00041056056042343414,4.119916993454313,97.48999786376952,-2.047629427792823,97.36000061035156,-1.1827413133394264,97.47000122070312,-0.00041056056042343414
8125,2024-10-02,96.5,97.0,95.87000274658205,96.83000183105469,6346000.0,-0.009545317687188581,2.3731353481062682,5.500254323500794,37.24772273263667,56.74280107740811,-0.15948036561606216,-0.9763698466292823,-9.179260904502001,-14.558018752658882,31.997332759946005,1.5599975585937358,0.9507617488006304,0.6034999847412053,-3.9646799670877044,5.171679936570115,-1.6805899911732496,2.88758996065566,-1.6569364891108762,19.207240484187256,-26.960207916793674,2.2840899759144584,10,0.17000198364257812,-1.654998779296875,-7.477499008178711,-12.71999740600586,-0.37999725341795454,2,0.008497406163981536,1.632353106171953,97.43000030517578,4.119916993454313,97.48999786376952,-2.047629427792823,97.36000061035156,0.008497406163981536
8126,2024-10-03,95.55999755859376,96.38999938964844,95.30999755859376,95.63999938964844,5556400.0,-0.009740957942033557,-2.7241324879641438,0.24242844592403331,36.47799302593225,54.745040097365745,0.6374922326208861,0.2937271182933472,-7.736006420141578,-13.445708108568937,31.74935087052857,1.1900024414062358,1.097930484897887,-0.5365024566650192,-4.630972506302982,3.5579675929729433,-2.5837374814840075,1.5107325681539692,-0.34357895767733737,8.802804604494396,-30.54564635756057,2.0472350248189843,10,1.110004425048814,-0.7149963378906392,-5.077497482299819,-10.424995422363295,1.990005493164034,3,0.022394301426559515,2.3731353481062682,96.5,1.632353106171953,97.43000030517578,4.119916993454313,97.48999786376952,0.022394301426559515
8127,2024-10-04,96.58000183105469,96.7300033569336,95.1500015258789,96.16999816894531,6818900.0,0.010673967125579775,3.45066729707077,-5.124928476064233,51.36503474493633,54.0869643812065,-0.3346137056261398,-0.31475478430201065,-8.186686551568428,-14.28684129189395,31.950044009605914,1.5800018310546875,1.1122069470476816,0.21200180053710938,-3.157331578003351,3.58133517907757,-1.4726648887331208,1.8966684898073396,2.9300003051757955,47.82613133284852,10.84627084058718,1.6846666892702304,10,0.09000015258789062,-1.7350006103515625,-6.097501754760742,-11.444999694824219,3.7299957275390767,4,0.02371092226249072,-2.7241324879641438,95.55999755859376,2.3731353481062682,96.5,1.632353106171953,97.43000030517578,0.02371092226249072
8128,2024-10-07,96.08999633789062,96.5199966430664,95.36000061035156,96.19000244140624,7478900.0,-0.005073570965770102,2.0526432027626638,-0.2439151470040591,48.29265569524155,53.15930546744574,0.28051830910898445,0.5068193143125939,-7.144846384156807,-13.610216152481911,32.113388520167085,1.220001220703125,0.9769495512349806,-0.4720035552978459,-3.223444535709689,2.279437425113997,-1.8477240455037673,0.9037169349080756,3.3328057861328233,31.43797604011176,-4.034608813234943,1.3757204902059188,10,0.5950050354003906,-1.2449951171875,-5.60749626159668,-10.954994201660156,2.7100067138671733,0,0.009782521357382779,3.45066729707077,96.58000183105469,-2.7241324879641438,95.55999755859376,2.3731353481062682,96.5,0.009782521357382779
8129,2024-10-08,96.20999908447266,96.87999725341795,95.27999877929688,96.0500030517578,6595200.0,0.001248857853631824,1.1333421495674325,-1.5998626792801987,50.44774215881859,51.8303520890179,0.487714994922797,0.6459737956198381,-6.737315791030667,-13.542124538729311,32.0467663708733,1.5999984741210795,0.9377123022009641,-0.49550094604492756,-2.80293891222901,1.8119370201391547,-1.6492199291369758,0.6582180370471207,3.127347027587902,57.29721258809896,19.209950383657414,1.153718983092043,10,0.94000244140625,-1.3649978637695312,-5.727499008178711,-11.074996948242188,3.590003967285142,1,0.009146629890780078,2.0526432027626638,96.08999633789062,3.45066729707077,96.58000183105469,-2.7241324879641438,95.55999755859376,0.009146629890780078
8130,2024-10-09,95.87999725341795,96.4800033569336,95.45999908447266,96.4800033569336,3344800.0,-0.0034300159463150903,2.3999796551548753,-3.750131133469786,44.687489569210264,49.26754009907448,0.9593627340033208,0.836123866908494,-5.89659491439302,-13.01733154756603,31.009629211077932,1.0200042724609375,0.8836849669986293,-0.709502792358407,-2.93230785830562,1.5133022735888062,-1.8209053253320064,0.4018997406151925,3.3736019669189687,42.196389038340634,4.103816584174773,1.1114025329736046,10,0.7700042724609517,-1.0349960327148295,-5.397497177124009,-10.744995117187486,3.350006103515639,2,0.0020859885624329166,1.1333421495674325,96.20999908447266,2.0526432027626638,96.08999633789062,3.45066729707077,96.58000183105469,0.0020859885624329166
8131,2024-10-10,93.87999725341795,95.4800033569336,93.76000213623048,95.41999816894531,5459500.0,-0.020859408190363693,1.0722765314985971,2.5666420833121038,39.9069712645676,46.448104552611284,2.678209413581115,2.5411105827156604,-3.463384167504742,-10.873228298903015,29.432954343305163,2.1199951171874716,0.8748478827980222,-2.4395027160644673,-4.597167991234244,-0.28183744089469087,-3.5183353536493627,-1.360670078479572,5.2915300130298135,3.846003364763004,-34.506187132199024,1.07883263758489,10,2.0700035095214986,0.9650039672851705,-3.3974971771240092,-8.744995117187486,4.540000915527358,3,0.023860306334665404,2.3999796551548753,95.87999725341795,1.1333421495674325,96.20999908447266,2.0526432027626638,96.08999633789062,0.023860306334665404
8132,2024-10-11,95.5500030517578,95.95999908447266,94.01000213623048,94.13999938964844,4834800.0,0.01778872866636183,-1.3353282470647585,-0.9155862492630527,50.29535663952062,45.02631349916943,0.8095922452553594,0.6674754512471139,-4.580286160660776,-12.383007104568875,27.79879435486987,2.0800018310547017,0.700880026737309,-0.6184970855713061,-2.5205776552780605,1.2835834841354483,-1.5695373704246833,0.3325431992820711,3.405063209481284,57.371914002894876,16.73334025418397,0.9510402848533759,10,0.39999771118165484,-0.7050018310546733,-5.210002899169908,-10.41500091552733,4.849998474121108,4,0.020931448834351496,1.0722765314985971,93.87999725341795,2.3999796551548753,95.87999725341795,1.1333421495674325,96.20999908447266,0.020931448834351496
8133,2024-10-14,94.76000213623048,95.52999877929688,94.33999633789062,95.41000366210938,4124700.0,-0.008267931871225431,1.6741875476841572,-0.46099279267579485,51.33507562679523,45.56178238418435,1.309306327722382,1.4075673836727134,-3.259780608344826,-11.438620448719163,27.156704021497763,1.2100067138671733,0.21283243799153695,-1.3309982299804517,-3.332513216882674,0.6705167569217707,-2.331755723431556,-0.3302407365293476,3.9872615600082497,32.05133221174567,-12.461576821356545,1.0007574934511076,10,0.6199989318847514,0.20000076293943891,-4.675001144409194,-9.625000000000014,3.589996337890611,0,0.05856896683459767,-1.3353282470647585,95.5500030517578,1.0722765314985971,93.87999725341795,2.3999796551548753,95.87999725341795,0.05856896683459767
8134,2024-10-15,95.04000091552734,95.97000122070312,94.56999969482422,94.66999816894531,6264100.0,0.0029548203143170415,-3.9122886857357018,-0.5692336584621649,47.294771737691484,46.678121162523766,0.7315654365155808,1.0722827340434975,-2.9299627917806106,-11.608939400090776,26.850947555813647,1.4000015258789062,-0.2168622935936071,-0.9809993743896541,-3.0285186866304485,1.0665199378511403,-2.0047590305100584,0.042760281730750194,3.507772318311055,47.05875753121852,0.8877795118127239,1.023759656120398,10,0.279998779296875,0.2849998474121094,-4.954999923706055,-9.904998779296875,3.220001220703139,1,0.03956231165835522,1.6741875476841572,94.76000213623048,-1.3353282470647585,95.5500030517578,1.0722765314985971,93.87999725341795,0.03956231165835522
8135,2024-10-16,95.45999908447266,95.83999633789062,94.08999633789062,95.4499969482422,7537100.0,0.004419172610473865,3.5454743621501112,0.02703259995459796,39.18192337604628,46.978557868092,0.16598400034192196,0.6327446520677142,-2.771370181994797,-11.87722109407764,26.199079669994262,1.75,-0.611699587358089,-0.52800102233887,-2.590025242977646,1.5340231982999057,-1.559013132658265,0.503011087980525,2.8962633054614315,76.92297070104138,31.901930761896978,1.0310121103193897,10,-0.1399993896484375,1.1250038146972656,-5.377498626708984,-10.324996948242188,4.599998474121108,2,0.04546411071557488,-3.9122886857357018,95.04000091552734,1.6741875476841572,94.76000213623048,-1.3353282470647585,95.5500030517578,0.04546411071557488
8136,2024-10-17,95.2699966430664,96.19000244140624,94.77999877929688,95.33000183105469,5577300.0,-0.0019903880497433857,-1.7115431170450521,-5.99923722350204,38.847385532839205,45.587707955636745,0.34701620861783056,0.7318945691091585,-1.990476425636075,-11.544008463143797,25.328914778286233,1.4100036621093608,-0.7243166419390974,-0.6365032196044922,-2.6754745831032807,1.4024681438942963,-1.6559889013538935,0.38298246214490916,2.9024153367195424,57.79790506654731,14.53984523965277,1.0194856817493958,10,0.0500030517578125,1.3650054931640767,-4.99749755859375,-10.134994506835938,7.230003356933594,3,0.04156614730137487,3.5454743621501112,95.45999908447266,-3.9122886857357018,95.04000091552734,1.6741875476841572,94.76000213623048,0.04156614730137487
8137,2024-10-18,96.83999633789062,96.8499984741211,95.04000091552734,95.68000030517578,6178300.0,0.01647947675180772,2.067791678789642,-19.331595677050224,46.99352314327642,45.44335989430729,-1.3211587784496572,-0.8178161024840307,-2.953987787191153,-12.938020271698505,24.929368213274316,1.80999755859375,-0.6128416500495888,0.8939968109130803,-1.1868576737391265,2.974851295565287,-0.14643043141302314,1.9344240532391836,1.1559192481531113,99.63760404025884,56.87296842085324,1.0404272423261007,10,-1.5199966430664062,-0.20499420166014204,-5.952497482299805,-11.409996032714844,5.0,4,0.016315591602686474,-1.7115431170450521,95.2699966430664,3.5454743621501112,95.45999908447266,-3.9122886857357018,95.04000091552734,0.016315591602686474
8138,2024-10-21,96.4499969482422,97.1999969482422,95.88999938964844,96.9499969482422,3994300.0,-0.004027255311820244,1.6199951171875284,-0.431035956933236,45.601429994966296,44.904880764990374,-0.9775196577206771,-0.37041247476959427,-1.9282502696566013,-12.362933772736241,24.95387527698312,1.3099975585937642,-0.4202201334625357,0.45549774169923296,-1.6248415361311714,2.5358370195296374,-0.5846718972159692,1.4956673806144352,1.3764820998090102,75.88424910581563,34.46144001099535,1.0401696389152024,10,-0.9699974060058594,0.005004882812485789,-5.462495803833022,-10.919994354248061,4.2300033569335795,0,0.040953910861774245,2.067791678789642,96.83999633789062,-1.7115431170450521,95.2699966430664,3.5454743621501112,95.45999908447266,0.040953910861774245
8139,2024-10-22,96.81999969482422,97.19000244140624,95.94000244140624,96.3499984741211,6670900.0,0.0038362131497067242,1.0661042383889312,-0.94000244140625,51.512282359049436,45.6631910749725,-1.3990156223576093,-0.5836824829438712,-1.7076495267318563,-12.573837138756318,25.045480631290335,1.25,-0.49623890174706276,0.7070003509521428,-1.2703568888752983,2.684357590779584,-0.28167826896157067,1.6956789708658562,0.8438202767541583,87.7814411947969,41.74956796654378,0.9886786199137179,10,-1.3400001525878764,-0.36499786376953125,-5.832498550415039,-11.289997100830078,4.690002441406264,1,0.01580250758231161,1.6199951171875284,96.4499969482422,2.067791678789642,96.83999633789062,-1.7115431170450521,95.2699966430664,0.01580250758231161
8140,2024-10-23,97.6500015258789,97.72000122070312,93.69000244140624,93.87000274658205,18858800.0,0.00857262790405744,1.056122786598736,8.042529705863226,59.98089376657313,47.89362690852867,-2.180881435741952,-1.3215612916793305,-2.5335558696225178,-13.261609983274155,24.623146878900954,4.029998779296889,-0.4794371008870826,1.435502243041995,-0.641211160714434,3.512215646798424,0.39714554116378054,2.4738589449202095,-3.8899993896484233,98.26303434175155,45.558852226396525,1.0383567018782178,10,-1.9449996948242188,-1.2299995422363281,-6.277500152587891,-12.119998931884766,3.8600006103515767,2,0.006246805947974554,1.0661042383889312,96.81999969482422,1.6199951171875284,96.4499969482422,2.067791678789642,96.83999633789062,0.006246805947974554
8141,2024-10-24,97.1500015258789,99.41999816894531,96.8499984741211,97.69000244140624,9828600.0,-0.005120327620962595,-3.5087436338448565,-0.14285743119413868,52.86431436416602,48.179066655711495,-1.3055431155023456,-0.8925242484756097,-1.9707101428509617,-12.650543441951967,23.660915533962175,2.5699996948242188,-0.5105885499791185,0.9515022277832088,-1.0890997219462832,2.992104177512701,-0.06879874708154432,1.971803202647962,-3.4599990844726705,60.38397319990103,6.770995530971831,1.0203009748647474,10,-0.595001220703125,-0.595001220703125,-2.3050003051757812,-11.619998931884766,4.360000610351577,3,0.029953638569317986,1.056122786598736,97.6500015258789,1.0661042383889312,96.81999969482422,1.6199951171875284,96.4499969482422,0.029953638569317986
8142,2024-10-25,97.30999755859376,97.95999908447266,96.43000030517578,97.22000122070312,9665600.0,0.0016468968626031089,1.2014380591689995,-0.16665960242447864,56.34095584631476,48.73527556899145,-1.3294334877493412,-1.113550786671695,-2.0962985631120006,-12.708751655730339,22.56432290054543,1.529998779296875,-0.44276513067408985,1.1139984130859517,-0.920725702512911,3.1487225286848144,0.09663635528652037,2.131360470885383,-3.6199951171875284,63.17622716173032,6.4790841350942685,1.0173620577994313,10,-0.754997253417983,-0.754997253417983,-2.4074954986572408,-11.779994964599624,4.200004577636719,4,0.053334729951885596,-3.5087436338448565,97.1500015258789,1.056122786598736,97.6500015258789,1.0661042383889312,96.81999969482422,0.053334729951885596
8143,2024-10-28,98.0199966430664,99.13999938964844,97.5500030517578,97.6500015258789,6790900.0,0.007296260428381274,-4.579012180430771,4.111224143776902,58.86384117718273,50.020727728934915,-1.7079844642715614,-1.8780989415605376,-2.7606737286659353,-13.285774532622966,21.935879195099908,1.8300018310546733,-0.11833483969657266,1.7974975585937472,-0.32029547484471266,3.915290592032207,0.7386010418745173,2.856394075312977,-4.10079437255861,75.56714537935302,18.16327123665917,1.0588965167192332,10,-1.464996337890625,-1.464996337890625,-2.934995651245117,-12.489994049072266,3.4900054931640767,0,0.03897163666240977,1.2014380591689995,97.30999755859376,-3.5087436338448565,97.1500015258789,1.056122786598736,97.6500015258789,0.03897163666240977
8144,2024-10-29,97.38999938964844,98.0500030517578,96.3499984741211,97.73999786376952,7664200.0,-0.006427231942397027,2.5051320974352045,-0.9459543055096944,57.18364333640408,52.020918835641346,-0.7929736710834305,-1.318871328886047,-2.0105155082114976,-12.53006425131835,20.927296187231427,1.7000045776367045,-0.052023963761200775,1.1695003509521484,-0.9435614131690073,3.282562115073304,0.11296946889157766,2.226031233012719,-3.250765283203137,64.57242071681752,5.028240494078624,1.0565308820605748,10,-0.8349990844726562,-0.8349990844726562,-1.674997329711914,-11.859996795654297,4.1200027465820455,1,0.03378171204585745,-4.579012180430771,98.0199966430664,1.2014380591689995,97.30999755859376,-3.5087436338448565,97.1500015258789,0.03378171204585745
8145,2024-10-30,97.31999969482422,98.1500015258789,96.8000030517578,97.37000274658205,9187200.0,-0.0007187564972062077,-1.4770697426995163,0.14286648501367039,70.04662999578541,55.487501553746476,-0.4820826211423679,-1.248289962365007,-1.8415796845469288,-12.332843609362513,20.10762490860383,1.349998474121108,0.07086633793444719,1.0585006713867244,-1.1085275396693817,3.2255288824428305,-0.025013434141328617,2.1420147769147775,-2.969535025878912,31.596134108367234,-33.547945882073606,1.0835141055280535,10,-0.7649993896484375,-0.7649993896484375,-1.4724979400634766,-11.789997100830078,4.190002441406264,2,0.043053868213576374,2.5051320974352045,97.38999938964844,-4.579012180430771,98.0199966430664,1.2014380591689995,97.30999755859376,0.043053868213576374
8146,2024-10-31,97.6999969482422,99.0,95.3499984741211,97.31999969482422,12011500.0,0.0039046162619151836,1.4496626940949064,-7.599481232833035,64.74619942774287,57.46002114090942,-0.5376775386053652,-1.5386299040313673,-2.1087705291121353,-12.584833064021922,19.244891531193492,3.6500015258789062,0.2564787006952969,1.331497955322277,-0.9000578213450439,3.563053731989598,0.21572006698860946,2.4472758436559445,-3.1467509392968935,62.00522180597223,-3.951709966211446,1.1157778883336624,10,-1.1449966430664205,-1.1449966430664205,-1.8524951934814595,-12.169994354248061,3.8100051879882812,3,,-1.4770697426995163,97.31999969482422,2.5051320974352045,97.38999938964844,-4.579012180430771,98.0199966430664,
8147,2024-11-01,98.87000274658205,99.8000030517578,97.37000274658205,97.5999984741211,8860200.0,0.011975494727596292,-1.8092558455418781,3.342140662958934,76.79270920162902,60.92571883053861,-1.552730694663822,-2.6649093937230504,-3.13876530202522,-13.591424166811251,18.365336098092644,2.430000305175753,0.550797714173612,2.3870037078857536,-0.10951293884566837,4.8835203546171755,1.1387453845200497,3.6352620312514574,-4.122086651236742,79.10113823591493,8.48956969389016,1.2482583233657085,11,-2.1250000000000284,-2.1250000000000284,-3.112501144409194,-13.340000152587905,2.6399993896484375,4,,1.4496626940949064,97.6999969482422,-1.4770697426995163,97.31999969482422,2.5051320974352045,97.38999938964844,
8148,2024-11-04,97.02999877929688,98.80999755859376,96.6999969482422,98.58999633789062,7049100.0,-0.0186103359580293,1.1100006103515325,-1.228340402013659,60.78004951252071,61.95547073647985,0.42264421659285745,-0.7914500701581915,-1.2285027686187817,-11.58890273905969,17.318553866656362,2.1700057983398438,0.8453701391334363,0.49999961853026775,-2.0007541776834756,3.000753414744011,-0.750377279576611,1.7503765166371466,-1.9789574665668255,37.752777011029295,-34.35763027716996,1.2503768981068735,11,-0.28499603271485796,-0.28499603271485796,-1.2724971771240234,-10.914997100830078,4.480003356933608,0,,-1.8092558455418781,98.87000274658205,1.4496626940949064,97.6999969482422,-1.4770697426995163,97.31999969482422,
8149,2024-11-05,97.08999633789062,97.47000122070312,96.1500015258789,96.86000061035156,6348300.0,0.0006183403004076382,1.6666512538339422,-0.14743338941273132,59.18825675700085,61.86739995763849,0.45256542370755426,-0.8244079746963564,-1.2679990774300336,-11.498115802600694,16.057888531897284,1.3199996948242188,0.9503448281866156,0.5159973144531307,-1.9920059756616268,3.024000604567888,-0.7380043306042552,1.7699989595105166,-1.7540173208189174,39.101035367779424,-31.062179030763666,1.254001645057382,11,0.4850044250488281,-0.34499359130860796,-1.3324947357177734,-10.974994659423828,4.420005798339858,1,,1.1100006103515325,97.02999877929688,-1.8092558455418781,98.87000274658205,1.4496626940949064,97.6999969482422,
8150,2024-11-06,96.08000183105469,98.2300033569336,94.77999877929688,96.97000122070312,9708800.0,-0.010402662940896312,1.023460922327925,-3.869634445697605,54.17959557101207,62.013542313954716,1.3593894562779951,0.2122192321212708,-0.34456351888118775,-10.332258516250064,14.954024029937985,3.4500045776367188,1.0884621722174472,-0.5039974212646428,-3.0019240169609844,1.993929174431699,-1.7529607191128207,0.7449658765835352,3.720001220703111,25.896453094461624,-43.93766299195205,1.2489632978481733,11,1.2099990844726562,0.6650009155273295,-0.32250022888183594,-9.96500015258789,5.4300003051757955,2,,1.6666512538339422,97.08999633789062,1.1100006103515325,97.02999877929688,-1.8092558455418781,98.87000274658205,
8151,2024-11-07,96.12000274658205,96.69000244140624,95.76000213623048,96.05999755859376,6195200.0,0.0004163292544236974,-1.81819968326254,-0.06742160577434121,45.588272418136,60.81879971082375,1.2939957710403291,0.3674791878738688,-0.36605823451263575,-10.2414065138952,14.710534751436027,0.9300003051757528,1.1250297392125503,-0.5759967803954993,-2.7422966471276595,1.590303086336661,-1.6591467137615865,0.5071531529705879,3.5796002197265295,26.6932834028898,-37.74452096536389,1.083149933366082,11,1.1699981689452983,0.6249999999999716,-0.3625011444091939,-10.005001068115249,5.3899993896484375,3,,1.023460922327925,96.08000183105469,1.6666512538339422,97.08999633789062,1.1100006103515325,97.02999877929688,
8152,2024-11-08,97.5500030517578,97.63999938964844,96.02999877929688,96.11000061035156,6118700.0,0.014877239537184783,-1.0124930858875814,23.997965670692707,55.97829602392298,60.49818358268377,-0.10994095906451662,-0.9539111471186601,-1.7463692895665588,-11.512867118487947,14.097900106973377,1.6100006103515625,1.0228076698167996,0.7540035247802592,-1.3738605332039384,2.881867582764457,-0.3099285042118396,1.817935553772358,2.05120783081054,68.73461815152719,5.507403931223159,1.063932028992098,11,-0.26000213623045454,-0.8050003051757812,-1.7925014495849467,-11.435001373291001,3.9599990844726847,4,,-1.81819968326254,96.12000274658205,1.023460922327925,96.08000183105469,1.6666512538339422,97.08999633789062,
8153,2024-11-11,100.30999755859376,101.41000366210938,97.9499969482422,98.0,10313300.0,0.02829312578669607,-1.8713705030960952,1.6041622515153056,65.05608828251565,61.372899687807276,-2.806021023314756,-3.4538770500682148,-4.414229657642309,-14.088999001806911,13.876823271565542,3.8600006103515767,1.1221791998458173,3.2364982604980668,0.8012375388827024,5.671758982113431,2.0188678996903775,4.454128621305756,-5.529998779296889,83.4086682746306,22.325420213662753,1.2176303608076826,11,-2.214996337890639,-2.7599945068359517,-4.552495956420913,-14.194995880126967,1.2000045776367188,0,,-1.0124930858875814,97.5500030517578,-1.81819968326254,96.12000274658205,1.023460922327925,96.08000183105469,
8154,2024-11-12,98.8000030517578,100.54000091552734,98.41999816894531,100.12999725341795,8438400.0,-0.015053280267043556,-1.028706911342251,-0.575755674161753,54.68623989663296,59.666189676790346,-1.2013149880581437,-1.7367959224945224,-2.782936983137489,-12.405089603418972,13.472733031652501,2.1200027465820312,1.1421572380839393,1.5385036468505717,-0.8149336579814701,3.8919409516826136,0.3617849944345579,2.7152222992665855,-3.887404174804672,60.63350394933052,4.077551483172243,1.176718652416021,11,-0.7050018310546733,-1.2499999999999858,-3.035001754760728,-12.685001373291001,2.7099990844726847,1,,-1.8713705030960952,100.30999755859376,-1.0124930858875814,97.5500030517578,-1.81819968326254,96.12000274658205,
8155,2024-11-13,99.8000030517578,99.94000244140624,96.2300033569336,97.3499984741211,8816300.0,0.010121457177244553,1.7179447051228844,-1.8421167359816328,60.375902071171424,59.180601081615734,-2.025538251887653,-2.5244104938586105,-3.6201156389037266,-13.22072005067993,12.952566665879072,3.709999084472642,1.099712990098098,2.321503448486311,-0.13079878199354766,4.77380567896617,1.0953523332463817,3.5476545637262404,-4.757456079101544,71.50442167179537,14.795179657904363,1.2261511152399276,11,-1.7050018310546733,-2.249999999999986,-3.8025016784667827,-13.685001373291001,1.7099990844726847,2,,-1.028706911342251,98.8000030517578,-1.8713705030960952,100.30999755859376,-1.0124930858875814,97.5500030517578,
8156,2024-11-14,99.2300033569336,100.0199966430664,99.13999938964844,99.43000030517578,6441500.0,-0.005711419613169677,-3.63150497911982,-0.08163125492406478,57.28379353839324,57.01294378570066,-1.3585493844718144,-1.7312897651459878,-2.8657376857153736,-12.460608277404674,12.270216004342725,0.8799972534179688,1.1129481696212906,1.5535034179687557,-0.7848127555941744,3.8918195915316858,0.38434533118729064,2.7226615047502207,-4.060107250488272,59.47958500669343,3.4401411287996027,1.1691580867814677,11,-1.1350021362304688,-1.6800003051757812,-3.482501983642578,-13.115001678466797,2.279998779296889,3,,1.7179447051228844,99.8000030517578,-1.028706911342251,98.8000030517578,-1.8713705030960952,100.30999755859376,
8157,2024-11-15,98.41999816894531,100.22000122070312,97.98999786376952,99.0999984741211,8119900.0,-0.008162905981920265,-1.8961065340275398,3.4000534065766383,51.506030845065155,55.98249726709448,-0.6918451620454533,-0.8399081424856547,-1.8637476703888893,-11.461195410770443,11.188992069293095,2.230003356933608,0.9959426652005874,0.6644981384277315,-1.6615517347720754,2.9905480116275385,-0.49852679817217904,1.827523075027642,-3.125299911386705,42.27788963300847,-10.824993955395243,1.1630249365999064,11,-0.3249969482421875,-0.8699951171875,-3.0224971771240234,-12.304996490478516,3.0900039672851705,4,,-3.63150497911982,99.2300033569336,1.7179447051228844,99.8000030517578,-1.028706911342251,98.8000030517578,
8158,2024-11-18,100.4000015258789,100.61000061035156,97.93000030517578,98.44000244140624,7044700.0,0.020117896705655003,1.2521036957727336,-2.882350301248773,60.28709057182918,56.104589913186516,-2.3954489369530165,-2.6443935258409965,-3.658972194395915,-13.239791546878962,9.877083295005429,2.6800003051757812,0.9816398150029642,2.4470012664794893,-0.07485419550343408,4.968856728462413,1.1860735354880205,3.707928997470958,-4.982997160229289,95.2054973479999,41.75428567532914,1.2609277309914644,11,-2.3050003051757812,-2.8499984741210938,-5.002500534057617,-14.28499984741211,1.1100006103515767,0,,-1.8961065340275398,98.41999816894531,-3.63150497911982,99.2300033569336,1.7179447051228844,99.8000030517578,
8159,2024-11-19,98.3499984741211,100.3000030517578,98.1999969482422,99.79000091552734,9176200.0,-0.020418356778903135,-1.4137924986626746,-0.7346954663469533,53.10053805372819,55.9846946334883,-0.165301860364508,-0.4994992775176854,-1.4806305473237131,-10.97606288917082,8.494277340388171,2.2000045776367045,0.7043823776369322,0.3204982757568331,-2.148923501984271,2.789920053497937,-0.9142126131137189,1.5552091646273851,-2.81313412254228,48.40174535573381,-7.4911989166847945,1.2347108888705547,11,0.23500442504882812,-0.7999954223632812,-3.1799964904785156,-12.234996795654297,3.160003662109389,1,,1.2521036957727336,100.4000015258789,-1.8961065340275398,98.41999816894531,-3.63150497911982,99.2300033569336,
8160,2024-11-20,98.26000213623048,98.75,97.11000061035156,98.0,7527700.0,-0.000915061914457338,1.645164862886008,-0.18055673292926855,51.7157022011645,56.66552016493591,0.2977601579434861,-0.38099380751030765,-1.4173716318264127,-10.659198118509238,8.562136831993708,1.6399993896484375,0.6892551246670138,0.20000190734864987,-2.2647481265888274,2.664751941286127,-1.0323731096200959,1.4323769243173956,-2.60567499844106,32.85718645368344,-21.342950949344598,1.2323750169687417,11,0.45999908447264204,-0.7099990844726705,-2.937501907348647,-12.145000457763686,3.25,2,,-1.4137924986626746,98.3499984741211,1.2521036957727336,100.4000015258789,-1.8961065340275398,98.41999816894531,
8161,2024-11-21,100.05999755859376,100.33000183105469,98.48999786376952,99.5,6760600.0,0.018318699198354604,2.3454431960050197,2.1538190674608364,53.51031139202103,56.391299650280146,-0.9885265820649067,-2.057279376739885,-3.2585566540567186,-12.214764937869305,7.820267244238643,2.0699996948242045,0.7458881407004583,1.8544975280761804,-0.72496399469388,4.433959050846241,0.5647667666911502,3.1442282894612106,-4.290556890317944,84.28562709263433,31.862382914204595,1.2897307613850277,11,-1.2399940490722798,-2.5099945068359517,-4.107496261596694,-13.944995880126967,1.4500045776367188,3,,1.645164862886008,98.26000213623048,-1.4137924986626746,98.3499984741211,1.2521036957727336,100.4000015258789,
8162,2024-11-22,102.5,102.55999755859376,99.7699966430664,100.0,6563300.0,0.02438539377314508,1.1297756604388827,4.464305177111603,65.58405990143945,56.4499631634939,-2.964253730948471,-4.3094726405994095,-5.689355999635751,-14.384567523756061,7.587851789931532,2.790000915527358,1.013576653407199,4.034999847412109,0.8594782626055917,7.210521432218627,2.4472390550088505,5.622760639815368,-6.617748071847515,98.89912674881194,42.77695406063451,1.5877607924032584,11,-3.104999542236328,-4.375,-6.522499084472656,-15.825000762939453,-0.989997863769517,4,,2.3454431960050197,100.05999755859376,1.645164862886008,98.26000213623048,-1.4137924986626746,98.3499984741211,
8163,2024-11-25,101.83999633789062,103.31999969482422,101.77999877929688,102.93000030517578,8839600.0,-0.006439060118140216,-1.5454579847033676,-0.4360015869140625,63.085403849419656,57.383203602692426,-2.3070020193398477,-3.5295736727853466,-4.95477102346581,-13.452105686311839,6.948841497969868,1.5400009155273438,1.3969744045549817,3.1839962005615234,-0.32123758810867287,6.68922998923172,1.4313793062264182,4.936613094896629,-5.690634584520495,76.16741424915567,17.153074574883576,1.7526168943350995,11,-2.0649948120117188,-3.3349952697753906,-5.862495422363281,-14.70999526977539,-0.32999420166014204,0,,1.1297756604388827,102.5,2.3454431960050197,100.05999755859376,1.645164862886008,98.26000213623048,
8164,2024-11-26,100.68000030517578,102.08999633789062,100.47000122070312,101.98999786376952,6558300.0,-0.01139037779288743,1.1456967026748452,1.2018282482553817,62.568304985748036,57.626803926534265,-0.9524432550098538,-2.2245132466037205,-3.7363263139603475,-11.999999315684903,6.7187598111830615,1.6199951171875,1.5656437375310475,1.8595001220703153,-1.7038887756527288,5.4228890197933595,0.07780567320880039,3.6411945709318303,-4.100400275318407,57.487926266375254,-5.479497651445136,1.7816944488615218,11,-0.4650001525878906,-2.174999237060547,-4.712499618530273,-13.549999237060547,0.8300018310547017,1,,-1.5454579847033676,101.83999633789062,1.1297756604388827,102.5,2.3454431960050197,100.05999755859376,
8165,2024-11-27,101.51000213623048,102.02999877929688,100.72000122070312,100.75,4857800.0,0.008243959361728725,-2.1951171856827845,-0.5801553836835656,64.11734003046962,58.38608687009831,-1.6923406432734112,-2.871751958506735,-4.486713564417755,-12.501038621024705,6.4325510929553245,1.3499984741210938,1.408190282580989,2.4800018310547074,-1.2026282385546665,6.162631900664081,0.6386867962500133,4.3213168658594014,-4.525978126475096,62.52594467032539,-4.822133502986432,1.8413150348046883,11,-1.2950019836425923,-3.0050010681152486,-5.542501449584975,-14.380001068115249,0.0,2,,1.1456967026748452,100.68000030517578,-1.5454579847033676,101.83999633789062,1.1297756604388827,102.5,