Rivaldi_Prediction/data/featuSGD/FR0000120644_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
2883,2000-02-03,26.00824737548828,26.40928077697754,25.477466583251953,25.70157241821289,4656348.0,0.03085555916331395,-1.4687526845858032,-0.8125060008388617,33.33335593381217,36.31875719538632,0.10533046954824954,1.0577629455981352,-0.04205728652180696,0.7242541004987615,9.626078274533237,1.1795120239257777,-0.5418734617572483,-0.8244785308837876,-2.6605162629417194,1.011559201174144,-1.7424973969127535,0.09354033514517823,1.2121690818271844,50.253846273815704,24.25955770453855,0.9180188660289651,2,0.053076744079589844,0.9730958938598633,0.5130863189697266,-0.8020696640014648,-4.647279739379883,3,-0.05442176820859679,1.6333336028438752,25.22976875305176,-1.2058856402268736,25.595417022705078,1.4736801790684018,25.94927024841309,-0.05442176820859679
2884,2000-02-04,25.78413963317871,26.12619781494141,25.359514236450195,26.12619781494141,4066714.0,-0.008616795244757003,3.4827670809703912,-1.1153769606806678,29.05265229170338,34.1304314346812,0.29789587584111743,1.1709770730787952,0.18205045578776335,0.9483618428083318,9.89429823956761,0.7666835784912145,-0.6796667496703535,-0.9400712013244643,-2.7533666587506005,0.8732242561016719,-1.8467189300375324,-0.03342347261139622,1.1506902678380015,57.55395348674869,35.530792898806666,0.9066477287130675,2,0.27718448638916016,1.1972036361694336,0.7371940612792969,-0.5779619216918945,-3.7862339019775426,4,-0.06953337009827054,-1.4687526845858032,26.00824737548828,1.6333336028438752,25.22976875305176,-1.2058856402268736,25.595417022705078,-0.06953337009827054
2885,2000-02-07,25.477466583251953,25.99645233154297,25.39489936828613,25.94927024841309,2921766.0,-0.011893863991185305,1.124998736671901,1.3793082297573802,33.173104021164846,32.21770854618183,0.5991608874537491,1.379294844124722,0.48872350571452117,1.2550348927350896,10.177013144800368,0.6015529632568395,-0.7912458820811992,-1.1394085884094238,-2.982301057631126,0.7034838808122785,-2.060854823020275,-0.21796235379857265,1.206047148221856,38.848953504199045,13.460032835668127,0.9214462346108507,2,0.583857536315918,1.5038766860961914,1.0438671112060547,-0.2712888717651367,-2.134918212890625,0,-0.04768523821395121,3.4827670809703912,25.78413963317871,-1.4687526845858032,26.00824737548828,1.6333336028438752,25.22976875305176,-0.04768523821395121
2886,2000-02-08,25.94927024841309,26.255943298339844,25.619007110595703,25.87849998474121,3082985.0,0.018518468609091787,-1.1599989650778455,-0.14999939359883563,39.29360327725132,32.22895202084184,0.13405826800057952,0.8400115246575233,0.016919840553384802,0.7832312275739532,10.363656229493094,0.7784767150878906,-0.8146668706675619,-0.597423839569089,-2.4291712416523765,1.2343235625141986,-1.5132975406107327,0.31844986147255483,0.5130852538629647,70.6766624760786,43.02440075197712,0.9158737010416446,2,0.1120538711547816,1.032073020935055,0.5720634460449183,-0.7430925369262731,-2.288253784179691,1,-0.10499995920584748,1.124998736671901,25.477466583251953,3.4827670809703912,25.78413963317871,-1.4687526845858032,26.00824737548828,-0.10499995920584748
2887,2000-02-09,25.501056671142575,26.173377990722656,25.170793533325195,26.173377990722656,3733203.0,-0.017272685242388452,1.9824562398933303,-9.500053902543774,38.77996502348441,32.48554760149307,0.4295954979049341,1.144382955072487,0.4651334178238997,1.2314448048444682,10.705379103363615,1.002584457397461,-0.8423151896527621,-0.9170705795288114,-2.6565610445273293,0.8224198854697065,-1.7868158120280704,-0.04732534702955249,0.7666795894394554,26.666656399578354,-2.099412670705849,0.8697452324992594,2,0.501292228698734,1.48028659820557,1.0202770233154332,-0.29487895965575817,0.15333557128906605,2,-0.12210915894795882,-1.1599989650778455,25.94927024841309,1.124998736671901,25.477466583251953,3.4827670809703912,25.78413963317871,-0.12210915894795882
2888,2000-02-10,25.406694412231445,25.642597198486328,25.135408401489254,25.46567153930664,2411928.0,-0.0037003274071348846,1.4571407450529417,0.08772163749326176,42.18007807889739,33.03226602125502,0.3768266755359946,1.083416467631956,0.559495676735029,1.3258070637555974,11.076879551684621,0.5071887969970739,-0.8932607479508547,-0.8775581359863267,-2.4842196848351215,0.729103412862468,-1.6808889104107259,-0.07422736156192755,0.8492488861083984,24.2104026839928,-6.923044857784721,0.8033307744243979,2,0.25359630584716797,1.5746488571166992,1.1146392822265625,-0.2005167007446289,-0.165130615234375,3,-0.13091917112254303,1.9824562398933303,25.501056671142575,-1.1599989650778455,25.94927024841309,1.124998736671901,25.477466583251953,-0.13091917112254303
2889,2000-02-11,24.533855438232425,25.406694412231445,24.533855438232425,25.37130928039551,4022272.0,-0.03435468462905633,-1.0845064648447647,14.19963778661751,37.63213863133423,33.199111690548264,1.074167484008175,1.7838891081879567,1.4323346507340489,2.1986460377546173,11.654261125536419,0.8728389739990199,-0.9609648053346724,-1.5829063415527322,-3.185939943058486,0.020127259953021337,-2.384423142305611,-0.7813895407998537,1.6395225524902308,0.0,-33.445382796961184,0.8015168007528773,2,0.9730987548828125,2.29415130615234,1.9874782562255824,0.672322273254391,0.9318161010742152,4,-0.12932691358324155,1.4571407450529417,25.406694412231445,1.9824562398933303,25.501056671142575,-1.1599989650778455,25.94927024841309,-0.12932691358324155
2890,2000-02-14,24.82873344421387,25.33592414855957,24.581037521362305,25.0174560546875,3136618.0,0.012019228152861716,-1.2069015509949175,0.225352850476119,39.91852099467623,35.01026832578368,0.674563360448964,1.2953109647469248,1.1374566447526036,1.903768031773172,12.26284511708878,0.8020687103271449,-1.0024813243976318,-1.1228965759277294,-2.519219619442488,0.27342646758702926,-1.821058097685107,-0.42473505417035184,1.1151113891601518,17.123284636769448,-18.288902961560602,0.698161521757379,2,0.6428346633911097,1.716190338134762,1.692600250244137,0.37744426727294567,0.6841182708740199,0,-0.11401418116526618,-1.0845064648447647,24.533855438232425,1.4571407450529417,25.406694412231445,1.9824562398933303,25.501056671142575,-0.11401418116526618
2891,2000-02-15,25.38310432434082,25.39489936828613,24.415904998779297,24.769758224487305,3499887.0,0.02232779538966545,2.074073630434415,-3.2499873667189454,37.63211730936748,36.777281729076826,0.09712220416214734,0.6360640122911754,0.583085764625654,1.3493971516462224,12.95524214694882,0.9789943695068324,-1.028751700760516,-0.4812417984008803,-1.782765210715553,0.8202816139137923,-1.1320035045582166,0.16951990775645598,0.36334199371338016,55.03352427009557,22.567009256515668,0.6507617061573354,2,0.029488563537597656,1.10284423828125,1.1382293701171875,-0.1769266128540039,1.7338829040527344,1,-0.08039032294496484,-1.2069015509949175,24.82873344421387,-1.0845064648447647,24.533855438232425,1.4571407450529417,25.406694412231445,-0.08039032294496484
2892,2000-02-16,25.359514236450195,26.05542755126953,25.253358840942386,25.253358840942386,4606717.0,-0.0009293618144256,-14.111218916200455,0.1730758466274781,38.611701872042744,37.363764611102454,0.15762847453625284,0.5513643974186451,0.606675852516279,1.3729872395368474,13.362860047327823,0.8020687103271449,-1.0192497271542251,-0.4181377410888665,-1.6004901241058924,0.7642146419281595,-1.0093139325973794,0.1730384504196465,-0.9436092376708984,57.55390410687986,26.522382179223882,0.5911761915085135,2,-0.023590087890625,1.126434326171875,1.1618194580078125,-0.1533365249633789,0.9436111450195348,2,-0.06697674712457546,2.074073630434415,25.38310432434082,-1.2069015509949175,24.82873344421387,-1.0845064648447647,24.533855438232425,-0.06697674712457546
2893,2000-02-17,25.24156379699707,26.067222595214844,25.24156379699707,25.71336936950684,3113693.0,-0.0046511316562835026,-2.4999959573418713,-4.4444803794740935,39.3805278074518,38.51130633507449,0.17364895143930426,0.5830890044016996,0.724626291969404,1.4909376789899724,13.796624279748116,0.8256587982177734,-0.9199060265767258,-0.46236867904663015,-1.5805048516692288,0.6557674935759685,-1.0214367653579295,0.09669940726466919,-0.8256587982177734,50.0,18.95700709425077,0.5590680863112997,2,0.0943603515625,1.2384872436523438,1.2797698974609375,-0.035386085510253906,0.9082241058349609,3,0.016355105759480848,-14.111218916200455,25.359514236450195,2.074073630434415,25.38310432434082,-1.2069015509949175,24.82873344421387,0.016355105759480848
2894,2000-02-18,25.253358840942386,25.81952476501465,24.82873344421387,25.24156379699707,2739521.0,0.00046728657701944343,-1.3661938469667685,-0.024999797867100913,42.925664587101316,39.5949241757341,0.08788703375696016,0.5248127141823957,0.7128312480240879,1.4791426350446564,14.396562307124292,0.9907913208007777,-0.7645811564471359,-0.40398283004760316,-1.5153209144528716,0.7073552543576653,-0.9596518722502374,0.15168621215503109,-0.7714011383056665,50.71428076408658,16.080078538232755,0.5556690422026344,2,0.08256530761718395,1.1913070678710902,1.2679748535156214,-0.04718112945556996,1.2856674194335902,4,-0.00046706832226184325,-2.4999959573418713,25.24156379699707,-14.111218916200455,25.359514236450195,2.074073630434415,25.38310432434082,-0.00046706832226184325
2895,2000-02-21,25.00566101074219,25.12361145019531,24.675397872924805,24.769758224487305,2077536.0,-0.009808510296009043,-1.1111106120157048,20.000161707626877,43.87254824247116,40.103695838536304,0.2923665933151831,0.738861781012492,0.9605290782242832,1.7268404652448517,15.080347278073758,0.5779609680175817,-0.7323226577696857,-0.6062694549560526,-1.7472960653687295,0.5347571554566244,-1.1767827601623893,-0.03575614974971586,-0.4602927124023459,35.71426921362145,-3.164568789386138,0.5705133052063384,2,0.2889804840087855,1.356439590454098,1.5156726837158168,0.20051670074462535,1.6749076843261683,0,0.01839625548658086,-1.3661938469667685,25.253358840942386,-2.4999959573418713,25.24156379699707,-14.111218916200455,25.359514236450195,0.01839625548658086
2896,2000-02-22,25.076431274414066,25.8667049407959,24.769758224487305,24.86412048339844,6217009.0,0.0028301696820360878,-4.470574246877549,0.8999927232153551,48.302861700317536,41.16179546929554,0.09472495886882726,0.6278204964904823,0.8897588145524082,1.6560702015729767,15.445609940832131,1.0969467163085938,-0.6545538674223792,-0.4894981384277308,-1.639400063601034,0.6604037867455723,-1.0644491010143824,0.08545282415892075,-0.47018880419922127,28.813498931777914,-12.431045162130161,0.5749509625866508,2,0.16513252258300426,1.2797718048095668,1.4449024200439418,0.12974643707275035,1.4625949859619105,1,0.017403610421994564,-1.1111106120157048,25.00566101074219,-1.3661938469667685,25.253358840942386,-2.4999959573418713,25.24156379699707,0.017403610421994564
2897,2000-02-23,25.347719192504886,25.58362197875977,24.97027587890625,25.359514236450195,1663806.0,0.010818442031168107,1.6666611382464147,-0.05555555555553882,41.76468545919695,41.115640733773276,-0.22417575540127288,0.2582992715325041,0.6184708964615879,1.3847822834821564,15.830611851758364,0.6133460998535192,-0.5899072485911354,-0.14743938446044424,-1.1521593671666785,0.8572805982457901,-0.6497993758135614,0.3549206068926729,-0.6830375172900425,48.305027839559976,7.86136221277463,0.5023599913531163,2,-0.10615539550781605,0.5012931823730433,1.1736145019531214,-0.14154148101806996,1.2031021118164027,2,0.06979989096659334,-4.470574246877549,25.076431274414066,-1.1111106120157048,25.00566101074219,-1.3661938469667685,25.253358840942386,0.06979989096659334
2898,2000-02-24,25.46567153930664,25.72516441345215,25.00566101074219,25.72516441345215,2633885.0,0.004653371212847812,4.54545788649675,22.000161707639226,45.92145162700784,42.03667551107034,-0.37200244113495984,0.053930957265254875,0.5005185496598337,1.2668299366804021,16.170392303109164,0.7195034027099574,-0.5906685324502874,0.027129554748533735,-0.8331567740846353,0.8874158835817028,-0.4030136096680508,0.45727271916511825,-0.7448882272917956,66.33668914548471,26.898339265427865,0.4301431644165851,2,-0.2241077423095703,0.38334083557128906,1.0556621551513672,-0.2594938278198242,1.7810630798339844,3,0.032885598201110255,1.6666611382464147,25.347719192504886,-4.470574246877549,25.076431274414066,-1.1111106120157048,25.00566101074219,0.032885598201110255
2899,2000-02-25,25.12361145019531,25.83131980895996,25.12361145019531,25.359514236450195,16930912.0,-0.013432203764324746,-4.999999999999849,0.9090915772993691,45.50896406144844,42.65783585182281,0.06985854774845635,0.3135985948678517,0.8425786387711653,1.6088900257917338,16.478326537503733,0.707708358764652,-0.56461877069545,-0.25241632461548136,-1.000969165445163,0.4961365162142002,-0.6266927450303221,0.12186009579935941,-0.34897056685246497,37.62368153086485,-1.8111811723480358,0.3742764204148414,2,0.11795234680176137,0.7254009246826207,1.3977222442626989,0.08256626129150746,2.771854400634769,4,0.04084510121767315,4.54545788649675,25.46567153930664,1.6666611382464147,25.347719192504886,-4.470574246877549,25.076431274414066,0.04084510121767315
2900,2000-02-28,25.18258857727051,25.359514236450195,24.769758224487305,25.359514236450195,3017670.0,0.0023474780762358094,5.666709788702026,0.7499939360127807,39.130462999518684,42.824318706284046,0.07415228067567625,0.20473547557713445,0.7836015116959629,1.5499128987165314,16.540912355556728,0.5897560119628906,-0.5585479653746148,-0.15510511398315074,-0.8571316075681494,0.546921379601848,-0.5061183607756483,0.19590813280934682,0.8846340179443324,37.634494606305836,2.0626328242634315,0.351013246792499,2,0.18872165679931285,0.6664237976074183,1.3387451171874964,0.02358913421630504,3.7154636383056605,0,0.053864108486836315,-4.999999999999849,25.12361145019531,4.54545788649675,25.46567153930664,1.6666611382464147,25.347719192504886,0.053864108486836315
2901,2000-02-29,24.628217697143555,25.359514236450195,24.38051986694336,25.253358840942386,5879345.0,-0.022014054608640365,1.3380311843777473,3.5333548943511044,37.98702883990919,42.754910591602545,0.5701375921813394,0.7198373874719763,1.3379723918229196,2.104283778843488,16.53081245495757,0.9789943695068359,-0.46052836297774746,-0.6611160278320298,-1.4193906389589088,0.09715858329484917,-1.0402533333954693,-0.28197872226859033,1.4130556106567376,17.073189971037433,-18.81442692079239,0.3791373055634393,2,0.5956535339355469,1.2031021118164062,1.8931159973144531,0.5779600143432617,4.269834518432617,1,0.08333331397191768,5.666709788702026,25.18258857727051,-4.999999999999849,25.12361145019531,4.54545788649675,25.46567153930664,0.08333331397191768
2902,2000-03-01,23.767173767089844,24.581037521362305,23.64922142028809,24.486675262451172,9535839.0,-0.03496168259685217,1.0519476155674763,1.1509424751490382,31.367321165899128,41.86455429809669,1.3204095934243156,1.544896835545174,2.1990163218766305,2.965327708897199,16.156781833859842,0.9789962768554652,-0.41457183858680224,-1.4490302085876472,-2.468588480306135,-0.4294719368691595,-1.958809344446891,-0.9392510727284034,2.2076694030761708,5.405455015873306,-30.639047249660074,0.509779135859244,3,0.9907894134521484,1.6984968185424805,2.754159927368164,1.4390039443969727,4.340604782104492,2,0.11662524625137749,1.3380311843777473,24.628217697143555,5.666709788702026,25.18258857727051,-4.999999999999849,25.12361145019531,0.11662524625137749
2903,2000-03-02,24.592832565307614,24.64001274108887,23.82614898681641,24.050256729125977,3603506.0,0.03473946066574607,1.5555582173936193,-0.7540996643921631,50.67752363915706,42.72587197054733,0.4392418479407958,0.640605942494016,1.3733575236588607,2.139668910679429,16.48315785325386,0.872838973999027,-0.37748718390531977,-0.5526006698608441,-1.5365465170687784,0.4313451773470902,-1.0445735934648113,-0.060627746256876947,1.2424732998657255,43.2432904913078,2.530370165919855,0.4919729236039675,3,0.16513061523437855,0.8728380203247106,1.9285011291503942,0.6133451461792028,3.833414077758796,3,0.07961623508858229,1.0519476155674763,23.767173767089844,1.3380311843777473,24.628217697143555,5.666709788702026,25.18258857727051,0.07961623508858229
2904,2000-03-03,23.99128150939941,24.533855438232425,23.81435394287109,24.297954559326172,5150942.0,-0.024460421722904524,-1.178564106414249,-0.5652169327793231,41.01268351634129,42.40810922319957,0.9420018584349528,1.160450650222323,1.9749085795670638,2.7412199665876322,16.731560691353312,0.7784786224365234,-0.3647449080078893,-1.0645088195800803,-2.1269898410096495,-0.0020277981505110176,-1.5957493302948649,-0.5332683088652956,1.7128592890808143,20.000089217406835,-22.717872604259075,0.531240510714784,3,0.7666816711425817,1.4154138565063548,2.5300521850585973,1.214896202087406,3.998544692993164,4,0.13569317289140126,1.5555582173936193,24.592832565307614,1.0519476155674763,23.767173767089844,1.3380311843777473,24.628217697143555,0.13569317289140126
2905,2000-03-06,24.2625675201416,24.52206039428711,24.01487159729004,24.52206039428711,2019258.0,0.011307691531021513,2.909076876713537,0.8461548029977822,37.19676761336894,41.174098769094165,0.6193547707689788,0.836361397266117,1.7036225688248727,2.469933955845441,16.993387527486988,0.5307788848876989,-0.34669664670015976,-0.7324778556823723,-1.8317317364800587,0.36677602511531404,-1.2821047960812137,-0.18285091528353092,1.3182781156470966,35.86205204497436,-5.079215984084264,0.5496269403988426,3,0.4777030944824219,0.8020696640014684,2.2587661743164062,0.9436101913452148,4.576507568359375,0,0.14973264176071321,-1.178564106414249,23.99128150939941,1.5555582173936193,24.592832565307614,1.0519476155674763,23.767173767089844,0.14973264176071321
2906,2000-03-07,23.224597930908203,24.27436447143555,23.142032623291016,24.1682071685791,6098282.0,-0.04278069863676737,-1.0425564124486775,3.636358958904512,30.196945833968826,39.88879436629104,1.527667820067709,1.7494335827268515,2.741592158058271,3.5079035450788396,17.87982254887982,1.1323318481445348,-0.3870372815496168,-1.634213829040526,-2.898496674183537,-0.36993098389751466,-2.2663552516120333,-1.0020724064690185,2.24035025195046,5.5117759332189795,-31.951355704908487,0.6321414225715057,3,1.2620782852172852,1.5864448547363281,3.2967357635498047,1.9815797805786133,5.732429504394528,1,0.24428643723117016,2.909076876713537,24.2625675201416,-1.178564106414249,23.99128150939941,1.5555582173936193,24.592832565307614,0.24428643723117016
2907,2000-03-08,22.38714408874512,23.23639297485352,22.2102165222168,23.16562271118164,10987964.0,-0.03605891669920214,1.2307719418270604,0.8250010611999,26.64093098003525,37.7465142944052,2.1244036913721835,2.4681846891784183,3.5790460002213536,4.345357387241922,18.64674624086223,1.0261764526367188,-0.44448788370095826,-2.315972042083736,-3.9578126495703323,-0.6741314345971396,-3.1368923458270324,-1.4950517383404396,2.89197084934813,7.281580453296262,-27.414461888143446,0.8209203037432979,3,1.6336240768432582,1.9226045608520472,4.134189605712887,2.8190336227416957,7.666830062866207,2,0.290832457280888,-1.0425564124486775,23.224597930908203,2.909076876713537,24.2625675201416,-1.178564106414249,23.99128150939941,0.290832457280888
2908,2000-03-09,22.08047103881836,22.740997314453125,21.832773208618164,22.68202209472656,4335656.0,-0.013698623134379084,1.524592684491525,0.772726493150751,25.23020844656017,35.49331922608428,2.123719380877052,2.6486881796846085,3.885719050148115,4.652030437168683,19.510095865765265,0.9082241058349609,-0.5533487427546468,-2.4563339233398445,-4.436995670330113,-0.47567217634957615,-3.4466647968349804,-1.4660030498447085,2.8917540576872476,9.17031801122059,-22.528783765508702,0.9903308734951345,3,1.5156726837158203,2.040555953979492,4.440862655639648,3.125706672668457,7.890937805175781,3,0.2729700602754228,1.2307719418270604,22.38714408874512,-1.0425564124486775,23.224597930908203,2.909076876713537,24.2625675201416,0.2729700602754228
2909,2000-03-10,21.3609676361084,22.339963912963867,21.290197372436523,22.115856170654297,8340853.0,-0.032585509677082736,-1.342107334883731,1.254903515057746,23.499145840134673,33.75650620837495,2.5181759296597086,3.286815668346854,4.605222452858076,5.371533839878644,20.003974821992667,1.0497665405273438,-0.6850055175632548,-3.017192935943605,-5.45448749786873,-0.5798983740184802,-4.2358402169061655,-1.7985456549810444,3.234523233850716,2.1897668061238402,-27.80342358660352,1.2186472809625617,3,1.963888168334961,2.412102699279785,5.160366058349609,3.845210075378418,8.008890151977536,4,0.330756505384846,1.524592684491525,22.08047103881836,1.2307719418270604,22.38714408874512,-1.0425564124486775,23.224597930908203,0.330756505384846
2910,2000-03-13,21.99790573120117,22.233806610107425,21.40814971923828,21.58507537841797,3939780.0,0.02981784842069124,-1.1538453883700541,-0.5468759080193697,29.318562262886005,32.79334325537237,1.5443927218089648,2.5580791841876582,3.968284357765306,4.734595744785874,20.524543610704544,0.872838973999027,-0.8516149432843179,-2.238713455200198,-4.885611963177492,0.40818505277709605,-3.5621627091888435,-0.9152642012115528,2.1348440491047818,23.715440030219153,-6.16148175689327,1.323449253988647,3,0.967199325561527,1.7751646041870153,4.5234279632568395,3.208271980285648,7.1478424072265625,0,0.272385950935895,-1.342107334883731,21.3609676361084,1.524592684491525,22.08047103881836,1.2307719418270604,22.38714408874512,0.272385950935895
2911,2000-03-14,23.342548370361328,23.43691062927246,22.30457878112793,22.30457878112793,6560745.0,0.06112593878666184,-1.1818208546568785,2.5142763419299614,38.22715016465172,33.55554647745599,-0.0020126271861791167,1.1096154809513976,2.5898976946447547,3.3899531056257146,20.272484692780417,1.4390048980712926,-0.9762905927571879,-0.7920430183410652,-3.410020608703576,1.8259345720214455,-2.1010318135223187,0.5169457768401884,0.3922440728429031,95.60433799853575,65.24702342031784,1.3089887951812549,3,-0.3774433135986328,0.43052196502685547,3.1787853240966797,1.8636293411254883,5.520118713378906,1,0.23547243561113218,-1.1538453883700541,21.99790573120117,-1.342107334883731,21.3609676361084,1.524592684491525,22.08047103881836,0.23547243561113218
2912,2000-03-15,23.6610164642334,23.920509338378906,23.012285232543945,23.48409080505371,5895809.0,0.013643244465820104,1.610171628414342,0.17045360578469115,39.648166840882325,32.3300623887588,-0.3767410762800303,0.6929012404425272,2.244493013661618,3.0714850117536443,20.709112687985268,0.9082241058349609,-1.0874659410412804,-0.3886500358581557,-2.9488792256124157,2.1715791538961042,-1.6687646307352857,0.8914645590189743,-2.370819091796875,90.13452101859191,61.67101734411986,1.2801145948771302,3,-0.7489900588989258,0.0707712173461914,2.8603172302246094,1.545161247253418,4.824207305908203,2,0.22382854849346479,-1.1818208546568785,23.342548370361328,-1.1538453883700541,21.99790573120117,-1.342107334883731,21.3609676361084,0.22382854849346479
2913,2000-03-16,25.65439224243164,25.71336936950684,24.20359230041504,24.297954559326172,12717035.0,0.08424725882810158,1.0479996274285013,7.666709788702026,52.55972840656305,33.61306737656122,-2.4626755257395487,-1.3364828584472939,0.1859484131865159,1.0781092335554021,20.72950574447363,2.052352905273441,-1.1121745595543402,1.58408432006836,-1.0228367644708456,4.191005404607566,0.28062377779875547,2.8875448623379647,-4.311588630676269,98.66663274423281,68.41394637822967,1.3034605422696035,3,-2.152608871459961,-1.975682258605957,0.8374538421630859,-0.4482145309448242,2.830831527709961,3,0.17149429491854828,1.610171628414342,23.6610164642334,-1.1818208546568785,23.342548370361328,-1.1538453883700541,21.99790573120117,0.17149429491854828
2914,2000-03-17,25.24156379699707,26.751338958740234,25.135408401489254,26.07901763916016,7646770.0,-0.01609192069464671,-2.0786530736092623,-0.6173920502162678,50.275025741413174,35.06620716856613,-2.071705522594108,-0.9745490103873102,0.5236648168370408,1.4909376789899724,20.63172547275483,1.6159305572509801,-1.0343241138395953,1.171845626831054,-1.4339536630760534,3.7776449167381614,-0.13105401812249795,2.474745271784606,-3.7239375549316414,71.74393243305954,40.67246237591428,1.3028996449535537,3,-1.2207956314086914,-1.2207956314086914,1.0792531967163086,-0.035386085510253906,3.2436599731445312,4,0.1873832019694346,1.0479996274285013,25.65439224243164,1.610171628414342,23.6610164642334,-1.1818208546568785,23.342548370361328,0.1873832019694346
2915,2000-03-20,25.46567153930664,26.161582946777344,25.253358840942386,25.83131980895996,3931777.0,0.008878520527172418,-1.2985053013170746,0.4366190125880542,54.029513564173016,37.71427024969993,-2.3548426123032336,-1.2252458947475446,0.23614747219047416,1.2668299366804021,20.381317525166033,0.9200191497802734,-1.118813029236339,1.372952842712401,-1.2754038885159353,4.021309573940737,0.04877447709823457,2.6971312083265673,-3.6340225342407244,71.08754760586314,36.66551168238943,1.3241783656141681,3,-1.4449033737182617,-1.4449033737182617,0.7018089294433594,-0.2594938278198242,4.022136688232425,0,0.1533117335136096,-2.0786530736092623,25.24156379699707,1.0479996274285013,25.65439224243164,1.610171628414342,23.6610164642334,0.1533117335136096
2916,2000-03-21,25.51285171508789,26.338510513305664,25.158998489379886,25.890295028686523,7625185.0,0.0018526970988543834,-1.1739156417913672,1.0322578962468376,59.113302160336474,41.32231149195562,-2.2834257643013984,-1.3049601285202002,0.13354432169757047,1.2196497608991521,21.18395060320718,1.1795120239257777,-1.104241811710157,1.3983119964599595,-1.2910464772149979,4.087670470134917,0.05363275962248082,2.742991233297438,-3.386021312801514,66.87698721804013,27.595488932298345,1.3446792368374785,3,-1.4920835494995117,-1.4920835494995117,0.495394229888916,-0.3066740036010742,3.3852005004882812,1,0.1423947610369014,-1.2985053013170746,25.46567153930664,-2.0786530736092623,25.24156379699707,1.0479996274285013,25.65439224243164,0.1423947610369014
2917,2000-03-22,27.116987228393555,27.116987228393555,25.83131980895996,25.890295028686523,10807093.0,0.06287558643853997,1.09615324812638,-3.2500037900034866,62.186785511823565,45.42859783254045,-3.515799901269684,-2.919431059600832,-1.531711905618721,-0.38448575240651195,22.230424560476692,1.604135513305664,-1.0505859077641801,2.913984107971192,-0.04867922848524486,5.876647444427629,1.4326524397429736,4.395315776199411,-4.712686312719946,100.0,58.690721530915184,1.4813316682282183,3,-2.9133949279785156,-2.9133949279785156,-1.1677165031433105,-1.9108095169067383,1.6041374206542969,2,0.06437587777151066,-1.1739156417913672,25.51285171508789,-1.2985053013170746,25.46567153930664,-2.0786530736092623,25.24156379699707,0.06437587777151066
2918,2000-03-23,26.30312538146973,26.99903678894043,26.10260772705078,26.95185661315918,4594712.0,-0.03001298927749796,1.412701427640056,-0.528845974437911,60.93750507589206,49.58841552540237,-2.2796980398485793,-2.1498355872091857,-0.7900683428881798,0.4293760945173126,23.52263185117489,1.0143795013427734,-0.8653834699098333,2.058249568939214,-1.001631482860759,5.118130620739187,0.5283090430392257,3.5881900948392023,-3.521809560778525,58.928616117922935,14.307378906997108,1.5299405258999865,3,-2.040556907653812,-2.099533081054691,-0.3921890258789098,-1.0969476699829137,2.0641460418701136,3,0.08295966190425164,1.09615324812638,27.116987228393555,-1.1739156417913672,25.51285171508789,-1.2985053013170746,25.46567153930664,0.08295966190425164
2919,2000-03-24,26.14978790283203,26.751338958740234,25.984655380249023,26.31492042541504,4519070.0,-0.005829629612978393,-2.095225444787107,0.2545468978778217,59.02935157296171,52.889614337633006,-1.5372922797857242,-2.0192033440487975,-0.7057556555961284,0.5827135731550115,24.980352305577707,0.7666835784912109,-0.5546446883744167,1.8536032676696763,-1.3012594481126527,5.008465983452005,0.2761719097785118,3.431034625560841,-3.0216183695246386,50.602406117578205,4.671884403228383,1.5774313578911636,3,-1.439004898071289,-1.9461956024169922,-0.24180030822753906,-0.9436101913452148,2.2174835205078125,4,0.08930993536114462,1.412701427640056,26.30312538146973,1.09615324812638,27.116987228393555,-1.1739156417913672,25.51285171508789,0.08930993536114462
2920,2000-03-27,26.539026260375977,26.645183563232425,26.30312538146973,26.55082130432129,4133369.0,0.014884952757180603,2.4117188243126346,0.07142774639915914,66.90733900804777,56.07630198689923,-1.357373189737757,-2.4259922559552543,-1.1689042255412474,0.19347521561106618,26.09200571160095,0.4953956604003942,-0.1600938211757743,2.1750197410583496,-1.1154812457890415,5.465520727905741,0.529769247634654,3.820270234482045,-3.0917513114616924,70.48190541132917,18.635692195517365,1.6452504934236964,3,-1.4743900299072266,-2.3354339599609375,-0.6487312316894531,-1.3328485488891602,2.087738037109375,0,0.07333341813943606,-2.095225444787107,26.14978790283203,1.412701427640056,26.30312538146973,1.09615324812638,27.116987228393555,0.07333341813943606
2921,2000-03-28,26.68056869506836,27.187759399414066,26.6215934753418,26.704158782958984,3964808.0,0.00533336955560082,-7.000053902544602,2.0,73.57513354931912,59.84596495450332,-1.0902770799403534,-2.5359116077821255,-1.3519147055258003,0.05193278091868336,26.97405772685899,0.6487331390380895,0.3630412668977172,2.2139446258544915,-1.2354238921820944,5.663313143891077,0.48926036683619856,3.9386288848727844,-2.939716763795733,62.60867731117234,4.913615349671879,1.724684259018293,3,-0.9848928451538086,-2.4415903091430664,-0.8521976470947266,-1.474390983581543,2.9251899719238317,1,0.1052166302958002,2.4117188243126346,26.539026260375977,-2.095225444787107,26.14978790283203,1.412701427640056,26.30312538146973,0.1052166302958002
2922,2000-03-29,26.539026260375977,26.96365165710449,26.49184608459473,26.96365165710449,2292048.0,-0.005305075626762967,1.2222202258496349,18.00016170763245,74.93403204221948,62.331998691798475,-0.5560288552073125,-2.2936586184356855,-1.253199289757891,0.19347521561106618,27.114644208308867,0.4718055725097585,0.8464167291271814,1.9338095664978034,-1.6184363317405825,5.486055464736189,0.15768661737860867,3.709932515616998,-2.4534835822892056,46.07838319014909,-17.02130284620644,1.7761229491191937,3,-0.3774423599243164,-2.3000478744506836,-0.740142822265625,-1.3328485488891602,3.4205875396728516,2,0.08888894159324656,-7.000053902544602,26.68056869506836,2.4117188243126346,26.539026260375977,-2.095225444787107,26.14978790283203,0.08888894159324656
2923,2000-03-30,26.55082130432129,26.99903678894043,26.39748573303223,26.833904266357425,4263100.0,0.0004444414738351554,-1.0400063389187095,0.6666651693872374,81.51862869110336,65.80351013065295,-0.477508108767676,-2.267500874786535,-1.2963993057786851,0.18168017166575368,27.309601373676323,0.6015510559081996,1.2010692444369369,1.8477051734924324,-1.8094775160076715,5.504887862992536,0.019113828742380434,3.6762965182424843,-2.155056954101788,47.05876757565703,-22.764706796053517,1.8285913447500513,3,-0.37744235992431285,-2.311842918395996,-1.005533218383789,-1.3446435928344727,3.58571815490723,3,0.08174147683986455,1.2222202258496349,26.539026260375977,-7.000053902544602,26.68056869506836,2.4117188243126346,26.539026260375977,0.08174147683986455
2924,2000-03-31,27.246734619140625,27.36468505859375,26.57441329956055,26.94006156921387,8183975.0,0.026210613481326472,1.9130472993162473,-1.083332771852255,81.65007429762295,68.87246132325849,-0.9600337795661567,-2.853309446088929,-1.9991673138344446,-0.5142331431535823,27.60921581135016,0.8138637542724609,1.5689041551408138,2.3808458328247077,-1.4295158727336315,6.191207538383047,0.4756649800455399,4.286026685603876,-2.5717707640016663,88.8889487802818,12.686471698430339,1.905180852779169,3,-0.9848928451538086,-2.9192934036254883,-1.701446533203125,-2.0405569076538086,2.995962142944336,4,0.04112554476205199,-1.0400063389187095,26.55082130432129,1.2222202258496349,26.539026260375977,-7.000053902544602,26.68056869506836,0.04112554476205199
2925,2000-04-03,27.895465850830078,28.01341819763184,26.63338851928711,27.32929992675781,4313596.0,0.023809503808714272,2.4411675180016714,1.846154802997825,79.96894932407153,71.1897554525624,-1.3721485053556464,-3.3897103768588615,-2.63861043410693,-1.1629643748430354,28.098180780333195,1.3800296783447301,1.6813176863766728,2.847932147979737,-1.181407896707924,6.877272192667398,0.8332621256359047,4.862602170323569,-2.897735451276546,92.7006635867677,18.169487685606953,2.014670022343831,4,-0.9730968475341797,-3.2436580657958984,-2.350177764892578,-2.6892881393432617,3.2554550170898438,0,0.016913342656929453,1.9130472993162473,27.246734619140625,-1.0400063389187095,26.55082130432129,1.2222202258496349,26.539026260375977,0.016913342656929453
2926,2000-04-04,28.898052215576172,29.06318473815918,27.95444107055664,28.0723934173584,7461032.0,0.03594083605225973,-1.0888880903398526,1.4583336140738503,81.62393920386474,73.34943919612252,-2.0607562654455727,-4.158680301823818,-3.6227288409071683,-2.165550739589129,28.01687558959798,1.1677188873291016,1.8952474141993818,3.56684579849243,-0.7131690684737357,7.846860665458596,1.426838365009349,5.706853231975511,-3.478125524291677,93.80528250693692,20.370099098484218,2.1400074334830825,4,-1.3741321563720703,-3.7213611602783203,-3.287890911102295,-3.6918745040893555,3.3026351928710938,1,-0.009387757903786875,2.4411675180016714,27.895465850830078,1.9130472993162473,27.246734619140625,-1.0400063389187095,26.55082130432129,-0.009387757903786875
2927,2000-04-05,28.898052215576172,29.051387786865234,27.742130279541016,28.555992126464844,10534607.0,0.0,3.036363422536619,0.41428746335614935,75.7973832056974,75.0005367661009,-1.9909086166456937,-3.8429177372631074,-3.6285963983863923,-2.165550739589129,27.118430527126193,1.3092575073242188,2.065562673056455,3.2413003921508796,-1.0860494524190685,7.568650236720828,1.0776254698659038,5.404975314435855,-2.8952042367917272,93.80528250693692,22.588397905211963,2.1636749222849745,4,-1.3741321563720703,-3.7213611602783203,-3.3704566955566406,-3.6918745040893555,3.6093063354492188,2,0.02448976305173134,-1.0888880903398526,28.898052215576172,2.4411675180016714,27.895465850830078,1.9130472993162473,27.246734619140625,0.02448976305173134
2928,2000-04-06,28.107778549194336,28.992412567138672,27.907262802124023,28.992412567138672,3411816.0,-0.027346952676480907,1.4533304010538957,-2.5861947830353857,71.50442016906774,76.38665549900156,-1.0255742184963523,-2.7172560226949614,-2.848170785623253,-1.3752770732072932,25.921053079073637,1.0851497650146484,2.1757289495675245,2.149661350250245,-1.9632098503646844,6.262532550865174,0.09322574994278199,4.206096950557708,-1.6152766889099333,61.61133263796971,-9.144842500969503,2.0564356003074646,4,-0.4246234893798828,-2.9310874938964844,-2.9959616661071777,-2.9016008377075195,3.479560852050785,3,0.06588337273304634,3.036363422536619,28.898052215576172,-1.0888880903398526,28.898052215576172,2.4411675180016714,27.895465850830078,0.06588337273304634
2929,2000-04-07,28.42624664306641,28.827281951904297,27.730335235595703,27.95444107055664,3009837.0,0.011330247721807352,-1.384622082536892,-0.5333341957684661,71.90226152095582,76.94164688932469,-1.1031787889080995,-2.613254524712932,-3.165764583856763,-1.693745167079367,24.23607497252626,1.0969467163085938,2.134207889259571,2.114865493774417,-1.521546580135844,5.751277567684678,0.29665945681928463,3.933071530729549,-1.5224355223220414,73.78635746711132,2.945193487577413,1.8182060369551312,4,-0.6959114074707067,-3.2495555877685582,-3.3144297599792516,-3.2200689315795934,2.9015998840331996,4,0.060165973990072175,1.4533304010538957,28.107778549194336,3.036363422536619,28.898052215576172,-1.0888880903398526,28.898052215576172,0.060165973990072175
2930,2000-04-10,27.989826202392575,28.40265655517578,27.54161262512207,28.0723934173584,4298030.0,-0.015352728277979844,1.3174578729193136,-0.1750026277277898,67.32671919904573,76.2473786281832,-0.4909486868019677,-1.797053829737937,-2.7198340250761817,-1.2573247264055318,22.363887345865564,0.8846340179443395,2.161351756445871,1.378849029541012,-1.7068580115294587,4.464556070611483,-0.16400449099422332,2.9217025500762475,-0.7405153028618372,29.457268139323006,-40.15509745171636,1.5428535205352356,4,-0.25949096679687145,-2.813135147094723,-2.9074969291686976,-2.783648490905758,2.453386306762699,0,0.08048890848417667,-1.384622082536892,28.42624664306641,1.4533304010538957,28.107778549194336,3.036363422536619,28.898052215576172,0.08048890848417667
2931,2000-04-11,28.839075088500977,28.898052215576172,27.71854019165039,28.17854881286621,3270487.0,0.0303413418849956,2.0302929329556925,-7.999861396659315,63.468627750501796,74.97344481799234,-1.119546359158651,-2.33301822524351,-3.53810087641822,-2.106573612513934,22.39634677073067,1.1795120239257812,2.259086050269442,1.953271579742431,-0.8751088724949803,4.781652031979842,0.5390813536237253,3.3674618058611365,-1.29954437478969,85.93746249480454,19.335770664626168,1.4141902261187052,4,-1.1087398529052734,-3.662384033203125,-3.9366211891174316,-3.63289737701416,1.8990154266357422,1,0.08016365893581479,1.3174578729193136,27.989826202392575,-1.384622082536892,28.42624664306641,1.4533304010538957,28.107778549194336,0.08016365893581479
2932,2000-04-12,28.95702743530273,29.12215805053711,28.320091247558594,28.898052215576172,3124342.0,0.004090018367086445,3.121231722137285,0.08928519863934825,73.2918967690527,74.05936349332005,-0.9593173760333862,-2.1437758975629357,-3.611274049369861,-2.224525959315688,23.119338416463975,0.8020668029785156,2.2552269014056137,1.8064233779907184,-0.727019313119392,4.339866069100829,0.5397020324356632,3.0731447235457736,-1.4154148101806605,89.55230184598987,21.072045690884167,1.2667213455550554,4,-1.1087417602539027,-3.7508497238159144,-4.308167934417721,-3.7508497238159144,2.3708190917968786,2,0.11201633110966536,2.0302929329556925,28.839075088500977,1.3174578729193136,27.989826202392575,-1.384622082536892,28.42624664306641,0.11201633110966536
2933,2000-04-13,30.053974151611328,30.053974151611328,28.61496925354004,28.66214942932129,9675490.0,0.03788188268838888,1.067796145629059,23.600161707634022,79.39607389437893,73.8089190040707,-1.6841949585527232,-3.0506241490027435,-4.674868257991946,-3.3214726756242854,25.31835772897784,1.439004898071289,2.2175499602181077,2.6833909988403306,-0.05849342573133498,5.425275423411996,1.3124487865544978,4.054333211126163,-2.3354339599609375,100.0,28.049685195359785,1.3709422122858337,4,-1.7102928161621094,-4.381888389587402,-5.888715744018555,-4.847796440124512,1.6395225524902308,3,0.08163261161527702,3.121231722137285,28.95702743530273,2.0302929329556925,28.839075088500977,1.3174578729193136,27.989826202392575,0.08163261161527702
2934,2000-04-14,29.97140884399414,30.077564239501953,29.46421813964844,30.053974151611328,5588953.0,-0.0027472342659468074,8.454604257320891,-0.05932162742542657,77.0949638238357,73.4895872818223,-1.3125144214371893,-2.7358085043439715,-4.551997434604196,-3.238907368007098,26.811182033493807,0.6133460998535121,2.1911115027989183,2.3643334388732917,-0.41995207240726984,5.148618950153853,0.9721906832330127,3.7564761945135707,-1.7857818603515625,95.81398182418513,22.699812527669167,1.39214275564028,4,-1.161820411682129,-4.287528038024902,-6.112823486328125,-4.765231132507324,2.0523529052734375,4,0.05391573568203456,1.067796145629059,30.053974151611328,3.121231722137285,28.95702743530273,2.0302929329556925,28.839075088500977,0.05391573568203456
2935,2000-04-17,29.369857788085934,29.60575866699219,27.83649063110352,27.83649063110352,4793659.0,-0.02007083013812838,-1.3076900112697047,-18.571567177970714,69.79166257253621,72.17488987834133,-0.53621554126142,-1.925489484958348,-3.906413424742791,-2.637356312098891,27.626450295064853,2.1349182128906214,2.1171499788895787,1.5675730705261195,-1.130684663231282,4.265830804283521,0.2184442036474188,2.91670193740482,0.7077064514160192,70.00003234131718,-4.259474834801935,1.3491288668787,4,-0.5602693557739222,-3.6270008087158168,-5.8208947181701625,-4.1636800765991175,3.125705718994144,0,0.0666666060537735,8.454604257320891,29.97140884399414,1.067796145629059,30.053974151611328,3.121231722137285,28.95702743530273,0.0666666060537735
2936,2000-04-18,29.14574813842773,29.7119140625,28.43804168701172,29.25190544128418,2957510.0,-0.007630600436516755,1.482759646178238,-0.0692314964312662,68.95367069416426,71.41447737705987,-0.30539029323776745,-1.4917397433051782,-3.6551771000491406,-2.413246662440688,28.377266488968843,1.2738723754882812,1.9909308200092575,1.1618185997009256,-1.371592620840282,3.695229820242133,-0.10488701056967642,2.4285242099715276,0.9318161010742223,58.42099529519079,-18.601706931998663,1.2667056102706034,4,-0.3361597061157191,-2.9546766281127894,-5.776660442352291,-3.9395704269409144,3.3498153686523473,1,0.04451642018469504,-1.3076900112697047,29.369857788085934,8.454604257320891,29.97140884399414,1.067796145629059,30.053974151611328,0.04451642018469504
2937,2000-04-19,28.862667083740234,29.369857788085934,28.66214942932129,29.369857788085934,3281474.0,-0.009712602103847279,1.7906992486292812,4.777727868911175,66.17162072842089,70.82194410587688,-0.031130141216973328,-1.1290585524937349,-3.3332500296991228,-2.1301656077531916,28.594287491027636,0.7077083587646449,1.8557532302765516,0.791453552246093,-1.7364763166358728,3.319383421128059,-0.4725113821948881,2.055418486687074,1.1700756835937511,45.789502352404405,-33.57665407135486,1.263964934440982,4,-0.053078651428222656,-2.317742347717285,-5.493579387664795,-3.656489372253418,2.4533843994140625,2,0.06497748201700326,1.482759646178238,29.14574813842773,-1.3076900112697047,29.369857788085934,8.454604257320891,29.97140884399414,0.06497748201700326
2938,2000-04-20,28.4852237701416,29.452423095703125,28.4852237701416,28.78010177612305,2944895.0,-0.013077215369721173,-5.5599963777724595,0.5813947366441893,59.067364024799446,69.39584438408173,0.45313642062325954,-0.6110866372020176,-2.9175036609693805,-1.7527222941545588,28.74640238019972,0.9671993255615234,1.5886398608926875,0.30490531921386577,-2.0863828540908145,2.696193492518546,-0.8907387674384744,1.5005494058662059,1.5035939544677746,28.94742665332151,-47.181174373747126,1.1956440866523406,4,0.32436466217041016,-1.3446455001831055,-5.16331672668457,-3.279046058654785,3.2436580657958984,3,0.09979288840755629,1.7906992486292812,28.862667083740234,1.482759646178238,29.14574813842773,-1.3076900112697047,29.369857788085934,0.09979288840755629
2939,2000-04-21,28.4852237701416,28.4852237701416,28.4852237701416,28.4852237701416,0.0,0.0,1.0,-0.0,54.77100479286911,68.00076500561767,0.5167208278173199,-0.450234389705539,-2.8502723658402758,-1.7527222941545588,29.044769033100977,0.0,1.4352156761069494,0.18813352584838938,-2.0055862552015604,2.381853306898339,-0.9087263646765855,1.2849934163733643,1.4605474125976556,34.591288995201566,-37.811788167819216,1.0968598905249753,4,0.4128284454345703,-0.8787374496459961,-4.89497709274292,-3.279046058654785,3.043140411376953,4,0.1126293744380864,-5.5599963777724595,28.4852237701416,1.7906992486292812,28.862667083740234,1.482759646178238,29.14574813842773,0.1126293744380864
2940,2000-04-24,28.4852237701416,28.4852237701416,28.4852237701416,28.4852237701416,0.0,0.0,1.0,0.0,46.01367690746448,66.06132602305796,0.6642343649414748,-0.31300209582845184,-2.7911611609374276,-1.7527222941545588,29.359259790672965,0.0,1.361372993513207,0.09082365036010742,-1.9412430592813514,2.1228903600015663,-0.9252097044606202,1.106857005180835,1.4183618015649415,3.7038312501122967,-63.2659489782099,1.0160333548207294,4,0.4718036651611328,-0.8669424057006836,-4.464455604553223,-3.279046058654785,2.064146041870117,0,0.12422363284486804,1.0,28.4852237701416,-5.5599963777724595,28.4852237701416,1.7906992486292812,28.862667083740234,0.12422363284486804
2941,2000-04-25,29.487808227539066,29.67653083801269,28.34368133544922,28.42624664306641,2557921.0,0.03519665021723939,-1.1730789563702897,100.0,54.770990835189586,64.00344758596205,-0.2644607461029054,-1.1536395914595623,-3.7396373141410244,-2.7553067515520233,29.62548277821092,1.332849502563473,1.2835946695385552,0.9530461311340375,-0.9652011627420798,2.8712934250101547,-0.006077515804019384,1.9121697780720943,0.3744354453554166,85.84066617343856,21.345635941531697,0.9591236469380577,4,-0.5307807922363317,-1.869526863098148,-5.467040061950687,-4.28163051605225,0.12974548339843395,1,0.10199996067296824,1.0,28.4852237701416,1.0,28.4852237701416,-5.5599963777724595,28.4852237701416,0.10199996067296824
2942,2000-04-26,28.898052215576172,29.70012092590332,28.61496925354004,29.039592742919922,8132055.0,-0.01999999482539072,-2.0666716975436743,-0.1333323750727679,56.60749865483751,61.47138367045746,0.3531917596901124,-0.3985220897677024,-3.100749922958329,-2.165550739589129,30.080042326253043,1.0851516723632812,1.2581941591449386,0.2453388214111314,-1.4310742191898456,1.9217518620121083,-0.5928676988893571,1.0835453417116199,0.9236763964824917,40.86955910372417,-22.999227433331384,0.8382065203004891,4,0.0589752197265625,-0.9436101913452148,-4.877284049987793,-3.9749574661254883,0.9671993255615199,2,0.12448974985119698,-1.1730789563702897,29.487808227539066,1.0,28.4852237701416,1.0,28.4852237701416,0.12448974985119698
2943,2000-04-27,28.72112464904785,29.133953094482425,28.50881385803223,29.07497978210449,2906557.0,-0.0061224737642683325,1.6500080853815902,2.500026951272075,52.525251535313565,58.74141563839945,0.35891577992479995,-0.0534021086428389,-2.871931431422915,-1.9886231730608088,30.62998447319991,0.6251392364501953,1.214359122624753,-0.040103912353515625,-1.3934959203604684,1.3132880956534372,-0.7167999163569903,0.636592091649959,1.0608992033917097,27.826031933517537,-33.3511819164802,0.6766960040034762,4,0.05307769775390625,-0.6900148391723633,-4.5175323486328125,-3.798029899597168,0.7666835784912145,3,0.09034906765715633,-2.0666716975436743,28.898052215576172,-1.1730789563702897,29.487808227539066,1.0,28.4852237701416,0.09034906765715633
2944,2000-04-28,28.367271423339844,29.133953094482425,28.30829620361328,29.133953094482425,3871871.0,-0.012320312314780368,1.1538453883700341,2.166654089541973,53.27869993226883,56.90664201170308,0.5155031921729858,0.4097091932713681,-2.4696094553385777,-1.634769947352801,30.803673294989732,0.8256568908691442,1.092587895652123,-0.44998397827148295,-1.6197039037109526,0.7197359471679867,-1.0348439409912196,0.13487598444825366,1.3758417646729981,4.237259101816184,-58.434437310763634,0.5848599627197354,4,0.6428337097167969,-0.33616161346435547,-4.134191036224365,-3.44417667388916,2.276458740234375,4,0.11850312856779777,1.6500080853815902,28.72112464904785,-2.0666716975436743,28.898052215576172,-1.1730789563702897,29.487808227539066,0.11850312856779777
2945,2000-05-01,28.367271423339844,28.367271423339844,28.367271423339844,28.367271423339844,0.0,0.0,1.0,-0.0,45.19232002661939,54.26649193753143,0.4004409616945779,0.47101731065314567,-2.4121561212194926,-1.634769947352801,30.490616587611996,0.0,0.7985102886565016,-0.4735742568969741,-1.5824686255284206,0.6353201117344724,-1.0280214412126973,0.08087292741874919,1.3377093135348126,4.237259101816184,-53.19917880724418,0.5544471843157235,5,0.636937141418457,-0.1769266128540039,-3.910083770751953,-3.4500741958618164,3.5975131988525426,0,0.11143450178919379,1.1538453883700341,28.367271423339844,1.6500080853815902,28.72112464904785,-2.0666716975436743,28.898052215576172,0.11143450178919379
2946,2000-05-02,28.62676429748535,28.839075088500977,28.367271423339844,28.78010177612305,2511258.0,0.009147614878884713,2.4782993862097573,-100.0,46.72897408122889,52.1061978656212,0.06659109604631652,0.20043452264705408,-2.6122772542629917,-1.8942628214983088,29.627780386375274,0.4718036651611328,0.5264898017897615,-0.20051698684692454,-1.3130958136459583,0.9120618399521092,-0.7568064002464396,0.35577242655259056,1.0408466372738836,22.881336189235004,-29.23304055490532,0.5562894133995165,5,0.3774442672729492,-0.3892393112182617,-3.992650032043457,-3.7449522018432617,2.748264312744137,1,0.06716111868414187,1.0,28.367271423339844,1.1538453883700341,28.367271423339844,1.6500080853815902,28.72112464904785,0.06716111868414187
2947,2000-05-03,29.60575866699219,30.31346702575684,28.42624664306641,28.898052215576172,4887392.0,0.03419856884044825,-1.2857146157275852,-4.615352082892706,45.45453490387358,50.593661296629435,-0.8894454118890991,-0.7618839615404873,-3.528045524372498,-2.8732571910051483,29.38677105071771,1.8872203826904297,0.35521156142689136,0.7430920600891149,-0.42270799564693107,1.9088921158251608,0.16019203222109368,1.325992087957136,-1.7692680358886719,64.70583199449823,17.87830744650853,0.582900027868023,5,-0.29487705230713246,-1.2502822875976562,-4.638431549072269,-4.806511878967289,0.8728389739990199,2,0.0003984037051028011,2.4782993862097573,28.62676429748535,1.0,28.367271423339844,1.1538453883700341,28.367271423339844,0.0003984037051028011
2948,2000-05-04,29.959613800048828,30.195514678955078,29.51139831542969,29.84166145324707,3636367.0,0.011952240002927272,1.320005433358871,0.16666846340845426,49.886622063522445,50.0509521044798,-1.13111282440941,-1.0223049816213745,-3.8170616837145346,-3.2271123240617854,29.132737271084974,0.6841163635253871,0.2071124967341227,1.0043554306030273,-0.20243665303254232,2.211147514238597,0.4009593887852425,1.6077514724208122,-2.0735836410522417,82.35296355800067,39.998407898594564,0.6033960418177845,5,-0.6487321853637695,-1.6041374206542933,-4.759332656860352,-5.166264533996582,0.8728389739990234,3,-0.0031496487084550218,-1.2857146157275852,29.60575866699219,2.4782993862097573,28.62676429748535,1.0,28.367271423339844,-0.0031496487084550218
2949,2000-05-05,30.13653945922852,30.4668025970459,29.369857788085934,29.38165283203125,4008368.0,0.005905471958366881,-1.8181827091285796,6.399928849792239,58.024680020570734,51.38550800593605,-1.1724629966747706,-1.1220586551063185,-3.914728332218953,-3.4040379832414764,29.182837921112203,1.0969448089599645,0.09916563385867505,1.0957664489746115,-0.19280398803783427,2.3843368859870573,0.4514812304683886,1.7400516674808344,-2.2019605628967263,84.26967210806379,43.53615700353333,0.6442852185062224,5,-0.7489900588989293,-1.6159315109252965,-4.930360794067386,-5.850380897521976,0.6959133148193324,4,-0.021526400951480062,1.320005433358871,29.959613800048828,-1.2857146157275852,29.60575866699219,2.4782993862097573,28.62676429748535,-0.021526400951480062
2950,2000-05-08,30.24269676208496,30.24269676208496,29.487808227539066,29.487808227539066,1523782.0,0.003522544550944806,-1.0000000000000093,1.0000025266689818,61.77218195476719,52.16341813033357,-1.1209898556890145,-1.107568301989879,-3.9406602181316543,-3.510195286097918,29.511136706112406,0.7548885345458949,0.09058519394965714,1.089280223846437,-0.20632576216952714,2.384886209862401,0.4414772308384549,1.737083216854419,-2.2068289177246037,89.32591057624785,48.73001851899011,0.6478029930079822,5,-0.8551473617553711,-1.692601203918457,-4.948055267333984,-5.915255546569824,1.486185073852539,0,0.013260504003466789,-1.8181827091285796,30.13653945922852,1.320005433358871,29.959613800048828,-1.2857146157275852,29.60575866699219,0.013260504003466789
2951,2000-05-09,31.150920867919922,31.25707626342773,29.67653083801269,29.723711013793945,6232084.0,0.030031187793199576,-1.0775188939768574,1.8906233023985697,71.65178942049123,53.835005993183984,-1.9763236304505227,-1.9328105359886543,-4.73857942456171,-4.418419391932879,29.69616194883017,1.580545425415039,0.15257824855417823,1.88191204071045,0.31936977403605127,3.4444543073848486,1.1006409073732506,2.6631831740476493,-3.0178156334521447,96.25002526664747,53.98493694153245,0.7812711333371997,5,-1.368234634399414,-1.7515764236450195,-5.363832473754883,-6.499113082885742,0.22410774230956676,1,0.026126474967570035,-1.0000000000000093,30.24269676208496,-1.8181827091285796,30.13653945922852,1.320005433358871,29.959613800048828,0.026126474967570035
2952,2000-05-10,32.200687408447266,32.200687408447266,30.572959899902344,31.127330780029297,12438920.0,0.0336993742489462,2.0329667986381117,0.7520664360009569,81.18811722667827,57.01976884778006,-2.803122898732582,-2.874486926050821,-5.635810172410615,-5.468185932460223,29.889769693994516,1.6277275085449219,0.3170133780220006,2.769495582580568,0.7397874103674056,4.79920375479373,1.7546414964739867,3.784349668687149,-3.8801439122418913,100.0,53.73493626018532,1.0148540861065807,5,-1.9461956024169922,-2.3295373916625977,-5.850381851196289,-7.023996353149414,0.33026123046875,2,-0.02564103019742303,-1.0775188939768574,31.150920867919922,-1.0000000000000093,30.24269676208496,-1.8181827091285796,30.13653945922852,-0.02564103019742303
2953,2000-05-11,32.50735855102539,32.54274368286133,31.08015060424805,31.13912582397461,7001266.0,0.009523745213515955,1.0327867114143727,1.2747233219842629,82.10922047369979,60.22316001905018,-2.811941632192486,-3.1494041814751697,-5.809854542420322,-5.774857075038348,29.54219581163864,1.4625930786132777,0.36556767267298795,2.9534975051879897,0.5107795775807134,5.396215432795266,1.7321385413843515,4.174856468991628,-3.8764035418406664,98.88476506847586,49.030380804042665,1.221358963803639,5,-2.0523509979248047,-2.4651803970336914,-6.157052993774414,-7.330667495727539,-1.014379501342777,3,-0.06240928209684349,2.0329667986381117,32.200687408447266,-1.0775188939768574,31.150920867919922,-1.0000000000000093,30.24269676208496,-0.06240928209684349
2954,2000-05-12,31.58733940124512,32.90839385986328,30.91501808166504,32.31863784790039,4075294.0,-0.028301873507690756,1.086419149244122,-0.53448396036512,71.59277020137651,63.15654337180096,-1.5501338777909268,-2.2157173490437607,-4.745772090751,-4.854837925258078,29.214941647869203,1.9933757781982422,0.4343863970487831,1.9526818275451703,-0.6498579494168304,4.555221604507171,0.6514119390641717,3.253951716026169,-2.565205524692736,61.379289963264796,5.45223995077977,1.3012698884810003,5,-0.9495067596435582,-1.362336158752445,-5.157416343688968,-6.410648345947269,0.660528182983402,4,-0.023898392251659906,1.0327867114143727,32.50735855102539,2.0329667986381117,32.200687408447266,-1.0775188939768574,31.150920867919922,-0.023898392251659906
2955,2000-05-15,31.32784652709961,32.02376174926758,30.96219825744629,31.08015060424805,2405163.0,-0.008215091206297709,-3.39024871226523,-0.3387070271849237,64.28571005477288,65.10729181330584,-0.9236510664087092,-1.8993989080628921,-4.351006668390326,-4.595345051112567,31.042468923868594,1.061563491821289,0.5550724289614593,1.5952895164489753,-1.1105656180025107,4.301144650900461,0.24236194922323406,2.9482170836747166,-1.839361452549916,51.09485389456147,-1.005019636224091,1.3529275672257421,5,-0.6605262756347656,-1.1028432846069336,-4.874333381652832,-6.151155471801758,1.3446426391601634,0,-0.015813207991274614,1.086419149244122,31.58733940124512,1.0327867114143727,32.50735855102539,2.0329667986381117,32.200687408447266,-0.015813207991274614
2956,2000-05-16,30.443212509155273,32.082733154296875,30.32526206970215,31.492979049682614,6976001.0,-0.02823794534294266,-1.7339435658546718,-4.238126039549114,61.47109940933202,66.88691009169011,0.27462231793246517,-0.9618950853290329,-3.3051286181808237,-3.7107110331682307,32.52014657018507,1.7574710845947266,0.6929813917290986,0.6457822799682624,-2.0630478398785,3.3546123998150286,-0.7086327799551206,2.0001973398916455,-0.5443383803679502,4.566179701027464,-46.93200337919792,1.3544150599233824,5,0.6959133148193359,-0.1297454833984375,-3.989699363708496,-5.266521453857422,2.488771438598633,1,0.04223172329121261,-3.39024871226523,31.32784652709961,1.086419149244122,31.58733940124512,1.0327867114143727,32.50735855102539,0.04223172329121261
2957,2000-05-17,30.73809051513672,30.83245277404785,30.077564239501953,30.207311630249023,3358659.0,0.009686165870069319,1.0983598734979203,-0.5056161197717958,64.7160100942769,68.53461987288506,0.1757377542465477,-1.1690024587633303,-3.4050138101694287,-4.005589039149676,33.94434839815479,0.7548885345458984,0.9113061014991395,0.8468891143798842,-1.855529370471821,3.549307599231586,-0.5043201280459684,2.198098356805737,2.1703033447265625,23.333310874091243,-29.872084053510815,1.3512092424258513,5,0.4010353088378906,-0.3656482696533203,-4.284577369689941,-5.561399459838867,0.802068710327152,2,0.020721459414634547,-1.7339435658546718,30.443212509155273,-3.39024871226523,31.32784652709961,1.086419149244122,31.58733940124512,0.020721459414634547
2958,2000-05-18,31.32784652709961,31.492979049682614,30.7852725982666,31.02117347717285,2576776.0,0.0191864882326529,1.2222142367318718,0.5777792950291253,70.88186324734812,69.96319578697143,-0.22297181439399338,-1.617823732891921,-3.77901716074982,-4.595345051112567,35.797898740638665,0.7548885345458949,1.139659398124902,1.2945139884948738,-1.3955344490991237,3.9845624260888712,-0.050510230302123205,2.6395382072918707,1.5239307403564482,44.166638592614056,-14.603640958236006,1.3450242187969985,5,-0.1297454833984375,-0.9554042816162109,-4.800614833831787,-6.121668815612793,0.23590278625487926,3,0.038403600795722914,1.0983598734979203,30.73809051513672,-1.7339435658546718,30.443212509155273,-3.39024871226523,31.32784652709961,0.038403600795722914
2959,2000-05-19,31.69349670410156,31.964784622192386,30.69091033935547,30.99758338928223,4451314.0,0.011671730346535236,1.0571424171254704,2.269235314239489,72.3101316833806,71.13407909015069,-0.38503205873983504,-1.8243286366754532,-3.89702214293974,-4.960995228114516,37.83820362862834,1.2738742828369176,1.3323562962426685,1.4997505187988232,-1.1842200814922457,4.1837211190898955,0.15776521865328874,2.8417358189443576,1.102796302795415,80.58834608279747,14.303676135643144,1.341985300145536,5,-0.40103435516357067,-1.3210544586181605,-4.685613155364987,-6.021410942077633,0.5779609680175817,4,-0.006326776003639734,1.2222142367318718,31.32784652709961,1.0983598734979203,30.73809051513672,-1.7339435658546718,30.443212509155273,-0.006326776003639734
2960,2000-05-22,32.02376174926758,32.43658828735352,31.37502861022949,31.37502861022949,3460328.0,0.010420593481667684,-2.272716046841875,0.9322039472782783,72.57054320466344,71.23616284394761,-0.48733234741160913,-1.9772789922947567,-3.9912319372178615,-5.291260273280535,40.06984484545208,1.061559677124034,1.4970767764235653,1.6530886650085463,-1.0231778601534245,4.329355190170517,0.3149554024275609,2.9912219275895318,0.7181566822814958,82.50011319461039,10.282165928278673,1.3381332625809863,5,-0.5307826995849609,-1.6513195037841797,-4.777027130126953,-6.33988094329834,0.1533355712890625,0,0.006998110862664886,1.0571424171254704,31.69349670410156,1.2222142367318718,31.32784652709961,1.0983598734979203,30.73809051513672,0.006998110862664886
2961,2000-05-23,32.49556350708008,32.90839385986328,31.55195426940918,31.846832275390625,13732624.0,0.014732864974031035,-1.19047809722111,0.999997059887153,70.58823689279858,70.05839836240541,-0.8362819298092568,-2.3317434153213306,-4.259977601889545,-5.718927499697081,41.466743577294125,1.3564395904541016,1.6281381632478755,1.9745026588439956,-0.827932045884701,4.776937363572692,0.5732853064796473,3.375720011208344,-2.417999267578125,85.41663017039826,11.742479974327054,1.4012173523643485,5,-1.002584457397461,-1.8872184753417969,-5.219340801239014,-6.81168270111084,0.3892402648925781,1,0.005444609666213296,-2.272716046841875,32.02376174926758,1.0571424171254704,31.69349670410156,1.2222142367318718,31.32784652709961,0.005444609666213296
2962,2000-05-24,32.49556350708008,32.873008728027344,32.082733154296875,32.49556350708008,8672940.0,0.0,1.0937490525039164,0.0,69.02654335368644,68.60476757129283,-0.882901489006688,-2.1591064499852592,-4.06300168126532,-5.6724615431579934,42.92088605796734,0.7902755737304688,1.7468274366403307,1.7946270942687974,-1.0309027826789503,4.620156971216545,0.3818621557949271,3.2073920327426713,-2.3613826751708977,81.38293480130741,8.442804725213605,1.4127649384738732,5,-1.002584457397461,-1.8872184753417969,-4.995233535766602,-6.81168270111084,0.29487991333008523,2,0.01343015456798402,-1.19047809722111,32.49556350708008,-2.272716046841875,32.02376174926758,1.0571424171254704,31.69349670410156,0.01343015456798402
2963,2000-05-25,31.316051483154297,32.967369079589844,31.316051483154297,32.49556350708008,5969856.0,-0.036297632557404036,-1.800001293652693,-100.0,57.69230769230767,67.06027173695185,0.122762153990152,-0.8171151636380891,-2.7604208437643614,-4.4830041645250205,44.19212977005809,1.6513175964355469,1.7037903987493657,0.4853687286376953,-2.191794747579131,3.162532204854518,-0.8532130094707142,1.8239504667461084,-1.126386390686033,27.461123399691665,-42.22640528363821,1.338581738108412,5,0.20641517639160156,-0.6782188415527344,-3.6387948989868164,-5.632170677185059,1.4743919372558665,3,0.007156321812477717,1.0937490525039164,32.49556350708008,-1.19047809722111,32.49556350708008,-2.272716046841875,32.02376174926758,0.007156321812477717
2964,2000-05-26,31.7288818359375,32.11812210083008,30.8796329498291,31.13912582397461,3715264.0,0.013182707692420026,-1.2340443832788577,-0.5,59.319526237970386,66.5084735350849,-0.29935984232561097,-1.0173493269432043,-3.0295391150174247,-4.885270939242531,45.611760690174854,1.2384891510009766,1.4982866343624757,0.7301185607910163,-1.7072037532655386,3.1674408748475713,-0.4885425962372594,1.948779717819292,-1.428108583984372,40.67798003791426,-25.42968744971312,1.2186611570282773,5,-0.20641517639160156,-1.0910491943359375,-3.753798484802246,-6.045001029968262,1.7692680358886719,4,-0.005204486040096601,-1.800001293652693,31.316051483154297,1.0937490525039164,32.49556350708008,-1.19047809722111,32.49556350708008,-0.005204486040096601
2965,2000-05-29,31.528364181518555,32.05914688110352,31.209896087646484,31.846832275390625,1710825.0,-0.0063197201671264525,1.2857054854118242,-0.5399997412694614,52.59739867678873,65.52250678702454,-0.07532922584075052,-0.5985562638182138,-2.691901147644039,-4.669975133421225,47.10811022923649,0.8492507934570384,1.2313381945692292,0.37154626846313477,-1.734768431868396,2.477860968794669,-0.6816110817026342,1.4247036186289002,-1.1209270964599582,31.073430326839187,-29.931706486461607,1.0531573501657667,5,-0.00589752197265625,-0.8905315399169922,-3.276094913482666,-5.844483375549316,3.503152847290039,0,0.023569046789816417,-1.2340443832788577,31.7288818359375,-1.800001293652693,31.316051483154297,1.0937490525039164,32.49556350708008,0.023569046789816417
2966,2000-05-30,30.54936981201172,31.37502861022949,30.3724422454834,31.37502861022949,3291139.0,-0.031051226250447428,1.428573078637889,2.592595032610833,38.524583645259185,62.61234829268924,1.0284607891375046,0.5606024847252051,-1.5858563322611126,-3.6774136917647446,47.867049044351994,1.1559219360351562,1.0528378505042149,-0.7035783767700181,-2.47211443384235,1.0649576803023137,-1.5878464053061805,0.18068965176614782,2.417999267578125,6.81821021706166,-47.21969273607058,0.8842680285361654,5,1.1205358505249023,0.08846282958984375,-2.2617154121398926,-4.8654890060424805,3.8216209411621094,1,0.05328186861337203,1.2857054854118242,31.528364181518555,-1.2340443832788577,31.7288818359375,-1.800001293652693,31.316051483154297,0.05328186861337203
2967,2000-05-31,29.6175537109375,31.245281219482425,29.6175537109375,30.85604286193848,7501252.0,-0.03050197456799375,-1.6285696685019115,1.5000011550465244,31.52338281276677,58.23918379995798,1.9943393135098049,1.574049905813105,-0.5869120589590011,-2.748799635497164,47.2868261358802,1.6277275085449254,0.9401575789012924,-1.6359842300415046,-3.402213862894648,0.1302454028116351,-2.519099046468078,-0.7528694136149348,3.2979168319702126,0.0,-46.36716508767006,0.8831148164265703,5,1.6749076843261719,1.0202789306640625,-1.3298993110656738,-3.9336729049682617,4.352401733398445,2,0.11031464964740123,1.428573078637889,30.54936981201172,1.2857054854118242,31.528364181518555,-1.2340443832788577,31.7288818359375,0.11031464964740123
2968,2000-06-01,29.86525154113769,30.53757476806641,29.723711013793945,30.053974151611328,1960996.0,0.008363210298111712,-2.450010308819918,0.1523813190621054,37.953798902210195,54.42181349093904,1.6956723016854305,1.3901963101949377,-0.7369821950029909,-2.998480000717265,46.675247260454356,0.9200210571289098,0.9147947687794336,-1.3835682868957555,-3.1647918778465147,0.3976553040550037,-2.274180082371135,-0.4929564914203759,2.9183023284912117,9.905661096948947,-33.1348269940608,0.8906117954753787,6,1.4272098541259801,0.7725811004638707,-1.409516811370846,-4.1813707351684535,3.750848770141612,3,0.09794633322418811,-1.6285696685019115,29.6175537109375,1.428573078637889,30.54936981201172,1.2857054854118242,31.528364181518555,0.09794633322418811
2969,2000-06-02,29.487808227539066,30.31346702575684,29.15754508972168,29.86525154113769,5494033.0,-0.012638209762898533,-1.227275149532803,1.9999898933750322,37.33767000842659,50.50704980246827,1.9303303908827907,1.8093106644920844,-0.25934095842568183,-2.6220324684713923,45.64271089044693,1.1559219360351598,0.8283469287166447,-1.7285750389099093,-3.6155692883227353,0.1584192105029203,-2.672072163616324,-0.7850779142034945,3.1691056357421807,11.382097253948263,-29.373878794116283,0.9434971247064146,6,1.5746488571166957,1.1500244140624964,-1.085152149200443,-3.8039274215698278,4.128292083740238,4,0.11200002276828158,-2.450010308819918,29.86525154113769,-1.6285696685019115,29.6175537109375,1.428573078637889,30.54936981201172,0.11200002276828158
2970,2000-06-05,30.64373016357422,30.99758338928223,29.487808227539066,29.959613800048828,1876402.0,0.039199995032374924,1.1694933371338876,-1.8125009475009057,51.33020700713103,48.36726870406077,0.6236476830008613,0.7219904413559775,-1.3121154289366785,-3.7761936936538945,44.77567410240996,1.509775161743164,0.6615117462524651,-0.5927047729492188,-2.4443256526539017,1.2589161067554642,-1.5185152128015602,0.3331056669031227,1.803221573293456,67.02124548425952,20.791615187008887,0.9258104398523415,6,0.41872692108154297,0.023590087890625,-2.1231226921081543,-4.9598493576049805,3.609306335449226,0,0.0931485720901224,-1.227275149532803,29.487808227539066,-2.450010308819918,29.86525154113769,-1.6285696685019115,29.6175537109375,0.0931485720901224
2971,2000-06-06,31.964784622192386,32.17709732055664,30.7852725982666,31.162715911865234,2510562.0,0.043110106098913636,1.269228676137892,1.1724156197549915,57.16254066328631,47.04904618290521,-0.8723528304905628,-0.5638753094030946,-2.5171080103500962,-5.0717792535117745,43.58336402120818,1.5333671569824219,0.46816918756096726,0.6876564979553272,-1.191617512955947,2.566930508866605,-0.25198050750030987,1.6272935034109643,0.28480271584652783,92.96873568881615,42.03177103123753,0.9396370054556383,6,-0.9023275375366246,-1.2974643707275426,-3.367507934570316,-6.280903816223148,3.0431423187255824,1,0.09594096887757697,1.1694933371338876,30.64373016357422,-1.227275149532803,29.487808227539066,-2.450010308819918,29.86525154113769,0.09594096887757697
2972,2000-06-07,31.37502861022949,32.67248916625977,31.23348617553711,32.200687408447266,2259382.0,-0.01845017943757532,-1.5957361160569266,-1.0294115548791363,50.275491328321,46.22495547579558,-0.5121144906367441,-0.04126270902867546,-1.8111871592395659,-4.459160180274335,41.98950072552332,1.4390029907226634,0.21980842797111677,0.13918342590331534,-1.69028146391177,1.9686483157184007,-0.7755490190042273,1.053915870810858,-2.217483520507809,63.087305863819964,10.827399460384257,0.914732444907543,6,-0.4600114822387624,-0.6782207489013636,-2.7541618347167933,-5.69114780426025,3.0667324066162074,2,0.09548874616699288,1.269228676137892,31.964784622192386,1.1694933371338876,30.64373016357422,-1.227275149532803,29.487808227539066,0.09548874616699288
2973,2000-06-08,30.47859764099121,32.696083068847656,29.959613800048828,31.98837471008301,4422802.0,-0.028571478941887163,-1.1481502554366378,1.8285726166192677,43.32035696240923,44.447270000733226,0.2827669699260902,0.7329650980106948,-0.8069931373938743,-3.5388200482798595,39.70871600540561,2.736469268798828,-0.07281026007214919,-0.6558094978332534,-2.4119330714885336,1.1003140758220233,-1.53387128466089,0.22225228899438676,-1.2507536697387707,37.333287336817925,-10.87468351621748,0.8780617868276385,6,0.44821643829345703,0.5838594436645508,-1.645418643951416,-4.676765441894531,3.963163375854485,3,0.11455113009035367,-1.5957361160569266,31.37502861022949,1.269228676137892,31.964784622192386,1.1694933371338876,30.64373016357422,0.11455113009035367
2974,2000-06-09,30.83245277404785,31.610929489135746,30.667320251464844,30.90322303771973,2887667.0,0.011609954540058531,-3.7058661263780865,0.04687464468807311,43.46700444431428,43.4327817526805,-0.2364883040829575,0.33693065098350417,-1.0691863481149966,-3.857990612307873,37.151990144711824,1.1323318481445348,-0.3575581519908937,-0.26421003341674876,-2.011773368091454,1.4833533012579565,-1.1379917007540996,0.6095716339206021,-1.4658792388916027,41.91176295732607,-1.877579625278507,0.8737816673373525,6,0.0943613052368164,0.23000431060791016,-1.9992737770080566,-5.030620574951172,3.7036685943603445,4,0.09028303903134471,-1.1481502554366378,30.47859764099121,-1.5957361160569266,31.37502861022949,1.269228676137892,31.964784622192386,0.09028303903134471
2975,2000-06-12,30.83245277404785,30.83245277404785,30.83245277404785,30.83245277404785,0.0,0.0,1.0,-0.0,40.38200668224902,43.63916209012381,-0.3861973116287629,0.3140137065523305,-0.996548301767092,-3.8186221936943667,34.457095641539546,0.0,-0.48557167272920054,-0.23944034576415874,-1.98725003806193,1.508369346533616,-1.1133451919130444,0.6344645003847269,-1.3326988575439458,31.896538504967598,-6.353468033629635,0.8739048461488871,6,0.0943613052368164,0.23000431060791016,-1.8783740997314453,-4.953952789306641,3.6800785064697266,0,0.09028303903134471,-3.7058661263780865,30.83245277404785,-1.1481502554366378,30.47859764099121,-1.5957361160569266,31.37502861022949,0.09028303903134471
2976,2000-06-13,31.7288818359375,32.200687408447266,30.99758338928223,31.37502861022949,3145388.0,0.029074205301116596,-1.1702113018900782,100.0,45.98270360423531,45.24575328917588,-1.2267200362823658,-0.5071600096242079,-1.840746394249031,-4.671388832746814,33.011991611102665,1.368234634399414,-0.651902897545579,0.592705249786377,-1.1523166324071,2.3377271319798503,-0.27980569131035793,1.4652161908831154,-2.101274753339844,64.65513996673864,30.545007163972826,0.8725109410967374,6,-0.802067756652832,-0.6664247512817383,-2.760059356689453,-5.850381851196289,2.3590240478515554,1,0.07955384863978976,1.0,30.83245277404785,-3.7058661263780865,30.83245277404785,-1.1481502554366378,30.47859764099121,0.07955384863978976
2977,2000-06-14,31.37502861022949,32.05914688110352,31.25707626342773,31.846832275390625,1542891.0,-0.011152401384256216,-1.266669900793177,-1.3333315365915415,50.33830349130602,46.621809354630976,-0.6675522604216795,-0.10871627882248802,-1.437697115089101,-4.287729304627195,31.870810847639387,0.8020706176757919,-0.7531134256895591,0.20700511932372834,-1.5306596637420462,1.9446699023895064,-0.6618272722091625,1.0758375108566156,-1.6246824881818327,51.72412591360678,16.08006536573952,0.8688323915328885,6,-0.44821453094482067,-0.3125715255737269,-1.7840132713317836,-5.10139179229736,2.5241565704345668,2,0.11578948264302191,-1.1702113018900782,31.7288818359375,1.0,30.83245277404785,-3.7058661263780865,30.83245277404785,0.11578948264302191
2978,2000-06-15,32.530948638916016,32.55453872680664,31.28066635131836,31.79965209960937,1921671.0,0.03684203903194705,2.2727308365143846,-1.550001819203508,54.23939259642205,48.49977853107492,-1.5707600368845362,-1.2331033443017532,-2.504498102444913,-5.404182117309858,30.40272546372921,1.2738723754882812,-0.6268955359038131,1.3027700424194322,-0.5384065601375809,3.143946644976449,0.3821817411409256,2.2233583436979387,-2.6627730389963595,98.7500075799993,61.109558642535035,0.9205883012785081,6,-1.4390029907226562,-1.468491554260254,-2.468127727508545,-5.785506248474121,0.9200210571289062,3,0.0587382925453277,-1.266669900793177,31.37502861022949,-1.1702113018900782,31.7288818359375,1.0,30.83245277404785,0.0587382925453277
2979,2000-06-16,31.492979049682614,32.55453872680664,31.39861869812012,32.55453872680664,1436046.0,-0.031907141742300804,1.1777768195154839,-1.4516131556297414,49.828179839916054,48.33288662360658,-0.24411644793110554,-0.22232499189196986,-1.3979000769006902,-4.328802013974329,28.607217251950534,1.1559200286865199,-0.3641093908882489,0.2748263359069796,-1.5578456599459507,2.10749833175991,-0.6415096620194838,1.191162333833443,-1.5116871510058374,38.35617348696191,-0.11021029547332262,0.9163359979264645,6,-0.16513061523437145,-0.4305219650268519,-1.244386196136471,-4.576508522033688,2.571336746215831,4,0.09363299554834592,2.2727308365143846,32.530948638916016,-1.266669900793177,31.37502861022949,-1.1702113018900782,31.7288818359375,0.09363299554834592
2980,2000-06-19,32.24786758422852,32.41299819946289,31.23348617553711,31.25707626342773,988209.0,0.023970058004198824,-1.2727252681019339,-0.9333354894234864,58.43091268377552,48.47381684810538,-0.8353773544563445,-1.0114192214545028,-2.0599040469889403,-5.034730538627457,26.414425146409982,1.1795120239257812,-0.15428921920626593,1.0185095787048404,-0.8374938914554946,2.874513048865179,0.09050784362467112,1.9465113137850096,-2.1579840387449103,80.30315095192576,36.27062377700685,0.9280017350801688,6,-0.9200191497802805,-1.185410499572761,-1.8164496421814036,-5.14857196807862,1.6749076843261719,0,0.07095829757434235,1.1777768195154839,31.492979049682614,2.2727308365143846,32.530948638916016,-1.266669900793177,31.37502861022949,0.07095829757434235
2981,2000-06-20,32.67248916625977,32.743263244628906,31.846832275390625,32.31863784790039,1573044.0,0.013167431332387292,2.6190226849213807,0.35714010703423116,65.96793862566538,50.21742210336587,-1.2840896694112516,-1.498958755368971,-2.412169864758255,-5.401775878210081,23.968334897583986,0.8964309692382812,0.12418815274474326,1.434284877777106,-0.4486212314284046,3.317190986982613,0.4928318231743489,2.3757379323798595,-2.4783576398415974,95.31228286493267,43.82170678632381,0.9414530546027543,6,-1.3210506439209055,-1.610032081604011,-2.226327419281013,-5.57319355010987,1.0615615844726491,1,0.05631778175499336,-1.2727252681019339,32.24786758422852,1.1777768195154839,31.492979049682614,2.2727308365143846,32.530948638916016,0.05631778175499336
2982,2000-06-21,32.931983947753906,33.02634429931641,31.964784622192386,31.964784622192386,1996028.0,0.007942302166622506,-1.1951207968589699,2.7333495040965285,66.00985653321428,52.7384776112331,-1.45222115132378,-1.8172531230689586,-2.5986042492903394,-5.59576258207376,21.459669890263683,1.061559677124027,0.21579398680865225,1.6719586372375481,-0.28110952477202744,3.6250267992471272,0.6954245562327586,2.6484927182423377,-2.5849045182430856,94.73687570081688,36.41692145889746,0.9765340810047889,6,-1.0851516723632777,-1.8400392532348597,-2.2056875228881836,-5.832688331604004,1.9815826416015625,2,0.035100282384110226,2.6190226849213807,32.67248916625977,-1.2727252681019339,32.24786758422852,1.1777768195154839,31.492979049682614,0.035100282384110226
2983,2000-06-22,31.54015922546387,33.02634429931641,31.28066635131836,32.90839385986328,1842384.0,-0.042263615957609635,1.1764719171395888,-1.414635637390529,59.68819446707875,54.54083205820693,0.11848142730679356,-0.4298147836227848,-1.1837491894872123,-4.1582882080136905,19.718402641039845,1.745677947998054,0.11428835319828679,0.2689285278320348,-1.6880606892637537,2.225917744927827,-0.709566080715863,1.247423136379929,-0.9787386063686014,17.105260358265358,-45.20421592798955,0.9784946085478958,6,0.3892393112182617,-0.4482145309448242,-0.7843751907348668,-4.440863609313968,5.496526718139652,3,0.07479435783239907,-1.1951207968589699,32.931983947753906,2.6190226849213807,32.67248916625977,-1.2727252681019339,32.24786758422852,0.07479435783239907
2984,2000-06-23,31.56374931335449,31.634521484375,30.92681312561035,31.304256439208984,1460573.0,0.0007479381356949588,2.529389942879972,-0.18965524451835647,54.86284078094182,56.14981362472835,0.23415914526558623,-0.49161590488534657,-1.180898251440336,-4.132049662991843,18.358278306690963,0.7077083587646484,0.12779582124372268,0.3007752418518024,-1.6494658454764028,2.251016329180011,-0.6743453018122985,1.2758957855159068,-0.8051347998415288,30.337067423477528,-30.080274956992938,0.9751205436641044,6,0.4128293991088938,-0.4718046188354421,-0.7784776687622035,-4.464453697204586,6.676042556762699,4,0.05979075438582182,1.1764719171395888,31.54015922546387,-1.1951207968589699,32.931983947753906,2.6190226849213807,32.67248916625977,0.05979075438582182
2985,2000-06-26,32.27145767211914,32.55453872680664,30.90322303771973,31.06835556030273,1691834.0,0.02242155555535419,-1.1538425178436875,4.63635895890459,51.73333252839403,56.788772394079324,-0.27710017505624407,-1.2024493564040384,-1.8340040391529264,-4.7804115349426155,17.17074055875367,1.6513156890869105,0.31283470691617055,0.9713289260864251,-1.0278993083906585,2.970557160563512,-0.02828519115211492,1.9709430433249686,0.7548866271972727,64.44448836475955,7.808230056802444,0.9996141172385431,6,-0.3066740036010671,-1.179512977600094,-1.4390053749084473,-5.172162055969238,4.60009765625,0,0.055555535854466154,2.529389942879972,31.56374931335449,1.1764719171395888,31.54015922546387,-1.1951207968589699,32.931983947753906,0.055555535854466154
2986,2000-06-27,32.17709732055664,32.62531280517578,31.44579887390137,32.50735855102539,2061046.0,-0.002923956907097569,3.166644207575888,-0.27450806313533177,54.802262338747404,57.28476782157281,-0.12569210718665857,-1.0328457680775358,-1.6777869761333122,-4.634184259441227,17.051189800648526,1.1795139312744105,0.4832244522192042,0.7955821990966783,-1.2074838373823837,2.798648235575744,-0.2059508191428563,1.7971152173362093,0.8067845535278408,60.00007186960671,4.007163321233001,1.0015330182395321,6,-0.2123136520385671,-1.085152626037594,-1.2443866729736328,-5.077801704406738,5.331394195556641,1,0.05425218846209634,-1.1538425178436875,32.27145767211914,2.529389942879972,31.56374931335449,1.1764719171395888,31.54015922546387,0.05425218846209634
2987,2000-06-28,32.884803771972656,33.00275421142578,31.894012451171875,32.082733154296875,1626676.0,0.02199410482448627,1.136362634050967,-2.4285945296618,64.73989654983052,58.451490483062635,-0.666840396627947,-1.5633831720850182,-2.3050118091975023,-5.278225252324667,17.8892799726282,1.1087417602539062,0.716685330476615,1.339926147460936,-0.5889606384851049,3.2688129334069806,0.375482754487912,2.3043695404339566,-1.9815807342529261,93.33337525727042,33.53515620040807,0.9644433929730216,6,-0.9200201034545827,-1.7928590774536097,-1.834141731262207,-5.726531982421875,3.562126159667976,2,0.025824906380726764,3.166644207575888,32.17709732055664,-1.1538425178436875,32.27145767211914,2.529389942879972,31.56374931335449,0.025824906380726764
2988,2000-06-29,32.79044342041016,33.40378952026367,32.389408111572266,32.97916412353516,2370555.0,-0.0028694211532110936,-1.0476186809378676,-0.2352918795004233,62.38806942766709,59.84703377059053,-0.5942963258643346,-1.3055759352612633,-2.1174389704238834,-5.118595102539459,18.869614598682734,1.0143814086914062,0.8394476339762029,1.099306201934823,-0.73460380573907,2.933216209608716,0.18235119809787648,2.0162612057717695,-1.8452297592163127,75.47171394421302,12.856984796855564,0.9169550038369462,6,-0.6369371414184641,-1.5097761154174876,-1.7397813796997141,-5.183957099914558,3.066730499267564,3,0.0647482298950488,1.136362634050967,32.884803771972656,3.166644207575888,32.17709732055664,-1.1538425178436875,32.27145767211914,0.0647482298950488
2989,2000-06-30,32.79044342041016,33.191478729248054,32.530948638916016,33.04993438720703,1736103.0,0.0,1.4347764950714643,1.3749999999999623,62.38806942766709,60.28671785324514,-0.4368339425316705,-1.1019627334449176,-2.0223046436498784,-5.038725922725426,20.518350217653726,0.6605300903320384,0.9479402318780465,0.9341744422912654,-0.6408790154229607,2.509227900005488,0.14664771343415595,1.7217011711483785,-1.7468867248535211,75.47171394421302,8.600743460177412,0.7875267288571114,6,-0.6369371414184641,-1.5097761154174876,-1.7102937698364329,-4.800616264343269,3.066730499267564,4,0.1294963434544565,-1.0476186809378676,32.79044342041016,1.136362634050967,32.884803771972656,3.166644207575888,32.17709732055664,0.1294963434544565
2990,2000-07-03,33.49814987182617,33.49814987182617,32.342227935791016,32.97916412353516,1099178.0,0.021582704519802265,3.4545421135032233,-2.0000147006939,61.46789603299411,59.78671312072612,-1.0600080375303236,-1.6705064017712417,-2.624691693763296,-5.6663454291255775,21.697590749911026,1.1559219360351562,0.9471885791997252,1.4991599082946792,-0.12965338418960215,3.1279732007789605,0.6847532620525385,2.31356655453682,-2.36018386328125,100.0,31.49179421590506,0.8144066462421398,7,-1.2974634170532227,-2.170302391052246,-2.4180002212524414,-4.9126691818237305,2.594928741455078,0,0.14154936963485865,1.4347764950714643,32.79044342041016,-1.0476186809378676,32.79044342041016,1.136362634050967,32.884803771972656,0.14154936963485865
2991,2000-07-04,35.031517028808594,35.14946746826172,33.14429473876953,33.26224899291992,3551361.0,0.04577468197048318,1.0000038048637574,3.4090879021529474,70.55704072583546,60.29195580879514,-2.4848667755797464,-3.1224301810579647,-4.065071369838137,-7.118747849685143,22.35280711084646,2.0051727294921875,1.1233216066493767,2.879190444946289,0.7602675041951699,4.998113385697412,1.8197289745707295,3.9386519153218487,-3.7519399884667983,96.37683706781596,24.682035613401652,1.0594614703755607,7,-2.005171775817871,-2.8780107498168945,-3.9513673782348633,-5.980128288269043,0.9436073303222656,1,0.052525224586973174,3.4545421135032233,33.49814987182617,1.4347764950714643,32.79044342041016,-1.0476186809378676,32.79044342041016,0.052525224586973174
2992,2000-07-05,34.37099075317383,35.73922348022461,34.182266235351555,34.74843215942383,3656990.0,-0.018855200449685694,-3.124988630046937,-0.2133319534371274,60.955077360257796,60.43272057470392,-1.786634861400401,-2.3462385567159885,-3.2983032781266175,-6.379899129260181,22.802348774282763,1.556957244873054,1.1330379879237782,2.068866062164304,-0.23427607689026075,4.372008201218868,0.9172949926370251,3.220437131691586,-2.781822478598439,59.722269012309916,-8.197029608696333,1.1515710695272816,7,-1.0497674942016602,-1.9226064682006836,-3.2171216011047363,-5.307806968688965,2.4297943115234446,2,0.09128339609034208,1.0000038048637574,35.031517028808594,3.4545421135032233,33.49814987182617,1.4347764950714643,32.79044342041016,0.09128339609034208
2993,2000-07-06,33.969955444335945,34.205856323242195,33.16788864135742,34.087905883789055,1492383.0,-0.01166784256286968,4.866688227684151,0.31249999999996236,65.95745151445087,61.66545510064937,-1.1227565156320765,-1.7604894997730867,-2.787791965509765,-5.900194899251499,24.14339740765415,1.2031021118164062,1.0202255978757506,1.4932628631591882,-0.7565620277725529,3.7430877540909258,0.3683504176933212,2.6181753086250588,-1.965781649195634,47.91668070369318,-22.761390514256696,1.1249124454658692,7,-0.6487321853637766,-1.5215711593628,-3.0048084259033274,-4.906771659851081,3.184680938720696,3,0.07291662455558767,-3.124988630046937,34.37099075317383,1.0000038048637574,35.031517028808594,3.4545421135032233,33.49814987182617,0.07291662455558767
2994,2000-07-07,33.616100311279304,34.51253128051758,33.285839080810554,33.946365356445305,2295486.0,-0.010416708777745587,-1.476196343111495,2.800032341526737,59.2948609971593,62.50562493051217,-0.49970939774355827,-1.2515662306048299,-2.3149080058219482,-5.469118166155788,25.616881832544987,1.2266921997070241,0.8755376556725416,1.000225353240971,-1.1640989215584838,3.164549628040426,-0.08193678415875638,2.0823874906406985,-1.2384215476305656,37.4999719259476,-30.640332373889912,1.0821621373997283,7,-0.0235891342163157,-1.1677160263061594,-2.650953292846687,-4.216755867004402,3.8923912048339773,4,0.06666667423188488,4.866688227684151,33.969955444335945,-3.124988630046937,34.37099075317383,1.0000038048637574,35.031517028808594,0.06666667423188488
2995,2000-07-10,33.616100311279304,34.79561233520508,33.09711456298828,33.120704650878906,1433889.0,0.0,-5.260867731117251,-1.4999942247942,56.802727449234375,62.7278988316774,-0.3228660585485912,-1.088118019731347,-2.1934250626342227,-5.387157569088323,27.22480893536168,1.6984977722167969,0.9013788856694731,0.8610429763794016,-1.174578968210163,2.8966649209689663,-0.1567679959153807,1.878853948674184,-0.9022670759729792,19.642859721085493,-43.19897454476136,1.0178109722947826,7,0.2005176544189382,-1.002584457397468,-2.765955448150642,-4.14008808135987,4.364196777343743,0,0.06666667423188488,-1.476196343111495,33.616100311279304,4.866688227684151,33.969955444335945,-3.124988630046937,34.37099075317383,0.06666667423188488
2996,2000-07-11,34.253036499023445,34.60689163208008,33.521739959716804,33.521739959716804,1195070.0,0.01894735504256051,-1.9677473201011777,1.4761868093789492,59.032248977988694,62.09371576813943,-0.7089123261845032,-1.6087356673023763,-2.7073378487192876,-5.938727326061638,27.916759823614456,1.0851516723632741,1.0260254508726803,1.3717714309692468,-0.7084705546745766,3.4520134166130703,0.3316504381473351,2.4118924237911585,-1.2366642392252913,43.749972928605416,-14.435349377942984,1.0401209928219126,7,-0.2123107910156321,-1.4036178588867259,-3.388147830963142,-4.777024269104011,4.151885986328118,1,0.05371909478186754,-5.260867731117251,33.616100311279304,-1.476196343111495,33.616100311279304,4.866688227684151,33.969955444335945,0.05371909478186754
2997,2000-07-12,35.00792694091797,35.14946746826172,34.347400665283196,34.347400665283196,2096374.0,0.022038642965742428,-1.4285689534688668,0.9032263112594969,75.97173165067181,63.603011570695514,-1.2638763293335984,-2.1897744704066255,-3.359457263266073,-6.607326723761531,28.752522988824218,0.8964309692382741,1.171537867032555,1.9450169563293471,-0.21437997970939904,4.104413892368093,0.865318488309974,3.02471542434872,-1.9108123779296875,93.1034995501959,28.494047726607832,1.0796984680193726,7,-0.9672012329101562,-2.15850830078125,-4.143038272857666,-5.372679710388184,2.2646636962890625,2,0.027627954658532294,-1.9677473201011777,34.253036499023445,-5.260867731117251,33.616100311279304,-1.476196343111495,33.616100311279304,0.027627954658532294
2998,2000-07-13,34.441761016845696,35.45614242553711,34.205856323242195,35.12587738037109,1725017.0,-0.016172506444833923,-1.163263689735668,-1.0357140794557302,69.93464363142023,64.44151981555696,-0.49040939680539,-1.5527243454165287,-2.706387847255069,-5.9591693016630245,29.360726058657615,1.2502861022949148,1.2968019468543233,1.2833104133605886,-0.9449725675208711,3.511593394242052,0.16916892291985874,2.3974519038013185,-1.0804355621337791,57.00002425594847,-11.451232375628912,1.1141414904407316,7,-0.4010353088378835,-1.5923423767089773,-3.635848522186272,-4.759333610534661,2.2410736083984446,3,0.06849313096092158,-1.4285689534688668,35.00792694091797,-1.9677473201011777,34.253036499023445,-5.260867731117251,33.616100311279304,0.06849313096092158
2999,2000-07-14,34.441761016845696,34.441761016845696,34.441761016845696,34.441761016845696,0.0,0.0,1.0,-0.0,66.66666666666667,65.01916099707613,-0.25874656688646525,-1.3918424642274019,-2.623396309010033,-5.8708836854401305,30.001797178132968,0.0,1.2817228215468148,1.1358713150024329,-1.0173753557731686,3.289117985778038,0.05924797961463213,2.2124946503902336,-0.8426457595825099,57.00002425594847,-11.464086423973477,1.0766233353878019,7,-0.023591995239250707,-1.2384891510009695,-3.447125434875481,-4.759333610534661,2.9487800598144602,4,0.07876703415031705,-1.163263689735668,34.441761016845696,-1.4285689534688668,35.00792694091797,-1.9677473201011777,34.253036499023445,0.07876703415031705
3000,2000-07-17,34.536121368408196,35.220237731933594,34.229446411132805,35.12587738037109,816956.0,0.0027397075171722296,1.545461673028741,-100.0,68.11593183954028,64.74792667637666,-0.21276088738743226,-1.3765597530149023,-2.6353798318152073,-5.876455123485037,31.015339201565308,0.9907913208007884,1.3125538004087218,1.11581897735595,-1.043883351194573,3.275521305906473,0.035967813080688416,2.1956701416312114,-0.7229952888488711,52.439005150938534,-16.389541736631664,1.0798511642752613,7,-0.11795234680175071,-1.2502832412719656,-3.541485786437981,-4.853693962097161,2.9723701477050852,0,0.08606554615666973,1.0,34.441761016845696,-1.163263689735668,34.441761016845696,-1.4285689534688668,35.00792694091797,0.08606554615666973
3001,2000-07-18,34.51253128051758,35.220237731933594,33.757644653320305,35.12587738037109,941961.0,-0.0006830555069856636,2.6470605021473896,1.0399997412694493,63.96760895055127,65.08265240863149,-0.3023233893288193,-1.2733347937920882,-2.5572678593552425,-5.754460172410319,31.62303512538337,1.4625930786132884,1.3540288675974068,1.0002267837524386,-1.181995346937292,3.182448914442169,-0.09088428159243023,2.0913378490973074,1.2266921997070312,44.444369580304375,-20.405241355206236,1.091111065344866,7,-0.2359027862548828,-1.1913080215454102,-3.5178956985473633,-4.741640090942383,2.5241546630859446,1,0.10047845462042448,1.545461673028741,34.536121368408196,1.0,34.441761016845696,-1.163263689735668,34.441761016845696,0.10047845462042448
3002,2000-07-19,34.087905883789055,34.300216674804695,33.68687057495117,33.946365356445305,1239325.0,-0.012303513563730495,1.166680142302633,-0.23076779550331455,60.536382088131774,64.48031136126271,0.08708102329212153,-0.7986158874683795,-2.1157729300217625,-5.219151646370349,32.030992468644016,0.8256607055664062,1.3522774383611704,0.5178052902221637,-1.660928336281323,2.696538916725654,-0.5715615230295796,1.607172103473907,1.6116860198974692,22.666686790109214,-39.152270214783,1.089366813251745,7,0.18872261047363992,-0.7666826248168874,-3.0932703018188406,-4.287527084350579,2.0995330810546946,2,0.1266436435338647,2.6470605021473896,34.51253128051758,1.545461673028741,34.536121368408196,1.0,34.441761016845696,0.1266436435338647
3003,2000-07-20,33.899185180664055,34.182266235351555,33.49814987182617,34.182266235351555,1305230.0,-0.005536295006457026,3.833360284605383,-2.0,58.73605657441975,64.41822198095831,0.29581540500719683,-0.4470202189139769,-1.921914272229916,-4.932904955451686,33.19772932707515,0.6841163635253835,1.1087966732645071,0.21113328933714826,-1.749374999059107,2.171641577733407,-0.7691208548609794,1.1913874335352759,1.7198978698730585,23.2877379910725,-35.283892011780125,0.9802541441981287,7,0.3774433135986399,-0.5779619216918874,-2.9045495986938406,-3.6446943283080984,2.5713348388671946,3,0.09951287733214165,1.166680142302633,34.087905883789055,2.6470605021473896,34.51253128051758,1.545461673028741,34.536121368408196,0.09951287733214165
3004,2000-07-21,33.45096969604492,34.040725708007805,33.02634429931641,34.040725708007805,1028895.0,-0.01322201351538066,2.440003622227575,2.0833468089693583,49.612406015980106,63.61929737726339,0.8025393788267223,0.15792739491504904,-1.4440036977801611,-4.3791746759522425,34.607306479893,1.014381408691392,1.004786191117347,-0.3314432144165025,-2.024931177982694,1.362044749149689,-1.1781871961995947,0.5153007673665897,2.0408573637695326,19.35487797244356,-32.572814213708895,0.8467439817830945,7,0.7902736663818359,-0.1297464370727539,-2.3737683296203613,-3.196478843688965,3.3262252807617188,4,0.0966149848140676,3.833360284605383,33.899185180664055,1.166680142302633,34.087905883789055,2.6470605021473896,34.51253128051758,0.0966149848140676
3005,2000-07-24,34.064315795898445,34.32381057739258,33.45096969604492,33.521739959716804,1073990.0,0.018335674733101825,-1.5517322136535712,-0.9200005174610884,40.63926468611974,61.57563245594462,0.2899502271164849,-0.3311960417852333,-2.0115498133080436,-4.886699860318707,35.45870326346824,0.8728408813476562,0.9010287529933265,0.19225997924805682,-1.34727505206056,1.7317950105566737,-0.5775075364062516,0.9620274949023653,1.2302726430761695,47.31184665354483,0.9650877599936436,0.7697675156543093,7,0.1769275665283132,-0.7430925369262766,-2.8691630363464427,-3.8098249435424876,2.972370147705078,0,0.0976454451834965,2.440003622227575,33.45096969604492,3.833360284605383,33.899185180664055,1.166680142302633,34.087905883789055,0.0976454451834965
3006,2000-07-25,33.922775268554695,34.91356658935547,33.45096969604492,34.91356658935547,1262377.0,-0.004155096735006025,1.9523813190621029,-1.8260881792551527,45.1776595578766,58.154068890078484,0.42434048996778273,-0.05498733891855778,-1.7963909567989802,-4.622513739114506,36.44455190203878,1.4625968933105469,0.8888586883698508,-0.036564445495599784,-1.3533082058369814,1.2801793148457818,-0.6949363256662906,0.621807434675091,1.1903536392472631,47.500020213290824,2.727642216053212,0.6583718801706893,7,0.3184680938720632,-0.6015520095825266,-2.7276225090026927,-3.6682844161987376,2.5241546630859375,1,0.10570232592032136,-1.5517322136535712,34.064315795898445,2.440003622227575,33.45096969604492,3.833360284605383,33.899185180664055,0.10570232592032136
3007,2000-07-26,33.73405075073242,34.205856323242195,33.30942916870117,34.158676147460945,1092040.0,-0.0055633572527072905,2.4545347632102468,0.42857197859316465,47.340403113363834,55.643597721405555,0.4619407294812419,0.21146471114782628,-1.5442295086176685,-4.297624178958017,37.14419954919405,0.8964271545410227,0.9017303637332788,-0.2677513122558608,-1.4899739402681362,0.9544713157564146,-0.8788626262619985,0.3433600017502769,1.212135388390692,37.49989893354655,-6.590757255592308,0.6111113140061365,7,0.3892402648925781,-0.4128274917602539,-2.5271029472351074,-3.479559898376465,2.547748565673828,2,0.0979021232070505,1.9523813190621029,33.922775268554695,-1.5517322136535712,34.064315795898445,2.440003622227575,33.45096969604492,0.0979021232070505
3008,2000-07-27,34.91356658935547,35.78640365600586,33.946365356445305,33.946365356445305,4569943.0,0.0349651409295233,-2.8048716998098553,-2.2777752823120174,62.33184897062665,55.161951310734445,-0.7192479763824053,-0.8441148159923557,-2.664306915482456,-5.327837079586317,37.930254893018436,2.0523529052734375,0.8741535772724944,0.8056083679199233,-0.34002185763392134,1.951238593473768,0.23279325514300098,1.3784234806968456,-1.8872222900390554,68.37614870365269,22.48304498203268,0.5728151127769211,7,-0.5071926116943359,-1.5687532424926758,-3.444178104400631,-4.541124343872067,1.7220878601074219,3,0.03648645784234095,2.4545347632102468,33.73405075073242,1.9523813190621029,33.922775268554695,-1.5517322136535712,34.064315795898445,0.03648645784234095
3009,2000-07-28,37.03668594360352,37.27259063720703,33.946365356445305,33.946365356445305,3979487.0,0.06081072665017717,-1.1526732822373233,3.195116468017629,73.1629267526552,55.72272852330277,-2.7217932924375603,-2.775085513929973,-4.713879315433651,-7.276303489617057,38.98909863203207,3.326225280761726,0.7061660656059132,2.7164155960083107,1.115475217324736,4.3173559746918855,1.9159454066665234,3.516885785350098,-3.9551404571533197,94.047562899514,42.9819343946097,0.8004701893417877,7,-1.887218475341804,-2.948779106140144,-5.526014328002933,-6.605268478393555,-1.2738723754882884,4,-0.015286624859858766,-2.8048716998098553,34.91356658935547,2.4545347632102468,33.73405075073242,1.9523813190621029,33.922775268554695,-0.015286624859858766
3010,2000-07-31,38.23979187011719,38.80595779418945,36.35256958007813,36.91873550415039,5935359.0,0.03248416795027653,-1.0000000000000058,0.427481980819863,75.07418340671694,56.956792351765614,-3.737301541118299,-3.7995506007291766,-5.838588771262835,-8.306157443749719,40.07455473744618,2.453388214111321,0.6467934826530026,3.6824394226074233,1.3547160531094065,6.01016279210544,2.518577737858415,4.846301107356432,-4.990604577636709,89.69957290048734,36.150861318699114,1.1638616847490075,7,-2.323640823364258,-3.3852014541625977,-6.705530166625973,-7.8083744049072195,-2.594928741455078,0,-0.03824803488152628,-1.1526732822373233,37.03668594360352,-2.8048716998098553,34.91356658935547,2.4545347632102468,33.73405075073242,-0.03824803488152628
3011,2000-08-01,36.87155532836914,38.23979187011719,36.44692993164063,38.2161979675293,4049046.0,-0.03578043903573824,1.576264868716758,-1.0178541005524,60.881527114333544,56.99514179912137,-2.2341965234938357,-2.409954575311829,-4.421448329432238,-6.792336379118645,40.2447585228511,1.7928619384765554,0.603828513732104,2.222200965881349,-0.3200037250258916,4.76440565678859,0.9510986204277287,3.4933033113349694,-3.2889618057861227,64.80683359220255,15.589789361069933,1.2711023454536217,8,-0.9554042816162109,-1.7456769943237305,-5.343191146850579,-6.440137863159173,-1.6513175964355469,1,0.004478536740958328,-1.0000000000000058,38.23979187011719,-1.1526732822373233,37.03668594360352,-2.8048716998098553,34.91356658935547,0.004478536740958328
3012,2000-08-02,37.50849151611328,37.95670700073242,37.27259063720703,37.390541076660156,2664003.0,0.017274459459920788,-2.866688227684347,-0.08771880053334846,67.75953990547688,57.99775105812772,-2.6092911768696823,-2.9510890073338345,-5.001071070463041,-7.283591315708399,40.14054997213136,1.0851516723632812,0.5629043541149343,2.7022621154785185,-0.13743044357061507,5.5419546745276556,1.2824158359539481,4.122108395003089,-3.612496137233876,73.30092400344455,24.032825713823968,1.419846279524568,8,-1.5923404693603516,-2.158506393432617,-5.9801273345947195,-7.077074050903313,-0.8020668029785085,2,-0.028301900224822707,1.576264868716758,36.87155532836914,-1.0000000000000058,38.23979187011719,-1.1526732822373233,37.03668594360352,-0.028301900224822707
3013,2000-08-03,36.44692993164063,37.484901428222656,36.09307861328125,37.27259063720703,2024179.0,-0.028301900224822707,1.226413712723567,-7.00006468305298,60.34061431916291,59.18977420292581,-1.283276455152773,-1.7860138803005086,-3.8553247829588173,-6.112870951583098,40.76829226433005,1.4154129028320312,0.54934662762453,1.5168518066406307,-1.384657044540326,4.418360657821587,0.06609738105015595,2.9676062322311054,-2.2563368078426222,51.45626114185213,3.03540705188486,1.4507544255904778,8,-0.3892364501953196,-0.8728370666503977,-4.91856575012207,-5.779609680175785,0.8256607055663991,3,-0.00453071398727134,-2.866688227684347,37.50849151611328,1.576264868716758,36.87155532836914,-1.0000000000000058,38.23979187011719,-0.00453071398727134
3014,2000-08-04,35.85717391967773,36.65924453735352,35.64486312866211,36.56488037109375,1089195.0,-0.016181226047544794,1.2631460243834776,0.8571395570176004,56.481470390506026,60.95001928119095,-0.3534780091317202,-1.0748624809989806,-3.19981017048044,-5.4096856677306775,41.088949839866515,1.0143814086914134,0.5815079113560557,0.8150421142578068,-2.04561397668882,3.6756982052044336,-0.6152859312155101,2.2453701597311237,-1.3896589156562342,6.716369279633691,-39.4944425479817,1.430328045473315,8,0.20051956176758523,-0.2830810546874929,-4.14008712768554,-5.001131057739251,1.580547332763679,4,0.02171059357686711,1.226413712723567,36.44692993164063,-2.866688227684347,37.50849151611328,1.576264868716758,36.87155532836914,0.02171059357686711
3015,2000-08-07,35.85717391967773,36.68283462524414,35.38536834716797,35.47973251342773,2356100.0,0.0,-3.5833119971972205,-0.5333304585464664,56.61251690226023,62.22055898612246,-0.0809265631401388,-0.946906736083676,-3.1262314977511068,-5.298683201121214,41.1734448152123,1.2974662780761719,0.651029016671302,0.7029884338378807,-2.0974076026466832,3.5033844703224446,-0.6972095844044048,2.103186452080166,-1.129352348246158,16.528926724310494,-28.669969908943706,1.4001980182422833,8,0.20051956176758523,-0.2830810546874929,-4.14008712768554,-5.001131057739251,2.0995330810546946,0,-0.002631561309707986,1.2631460243834776,35.85717391967773,1.226413712723567,36.44692993164063,-2.866688227684347,37.50849151611328,-0.002631561309707986
3016,2000-08-08,36.09307861328125,36.399749755859375,35.55050277709961,35.64486312866211,1278138.0,0.006579009660157897,-1.666662673909528,1.1875101067270375,60.047280962378615,63.63243430267966,0.026151728191244672,-1.0939809958747446,-3.2527385093938648,-5.421840067749088,41.262506004018526,0.8492469787597656,0.8497135970162759,0.846891021728517,-1.9497497592501674,3.6435318027072015,-0.5514293687608287,2.245211412217863,-1.120568868484206,27.523028331263788,-19.678131715598994,1.398320390489344,8,0.2830829620361328,-0.1769275665283203,-4.3288116455078125,-5.189855575561523,2.099529266357422,1,-0.012418322344334709,-3.5833119971972205,35.85717391967773,1.2631460243834776,35.85717391967773,1.226413712723567,36.44692993164063,-0.012418322344334709
3017,2000-08-09,35.97512435913086,36.49411010742188,35.50332260131836,36.09307861328125,1062795.0,-0.0032680574415446806,1.1538455159488497,-0.26316416589359726,60.4761635251363,63.426247030958514,0.553656165818154,-0.9484805790347508,-2.994461854859132,-5.216292716960588,41.07060905352118,0.9907875061035227,1.078866658726696,0.6805768966674819,-2.1321200861289853,3.493273879463949,-0.7257715947307517,2.0869253880657155,-0.7726077313702717,28.089865184054652,-21.221759084138085,1.4063484913982334,8,0.40103721618652344,-0.05897331237792969,-3.3851985931396484,-4.246242523193359,1.6513175964355469,2,-0.020983572416912732,-1.666662673909528,36.09307861328125,-3.5833119971972205,35.85717391967773,1.2631460243834776,35.85717391967773,-0.020983572416912732
3018,2000-08-10,36.80078506469727,36.91873550415039,35.64486312866211,35.73922348022461,2210345.0,0.022950878427105526,-1.0377356187872613,-8.999773616636004,66.28438206306099,62.661964287670266,0.026652637100248455,-1.674183783450836,-3.6752980296919517,-5.935674833598561,40.78903792527008,1.2738723754882812,1.3302888883690756,1.3882863998413129,-1.4712962997677224,4.247869099450348,-0.04150494996320475,2.8180777496458305,-1.3820619669509497,92.30774971825811,37.587206110763496,1.4297913498045183,8,0.2948780059814382,-0.884634017944343,-3.9159812927246165,-4.777025222778327,0.6841163635253835,3,-0.0025640852877625298,1.1538455159488497,35.97512435913086,-1.666662673909528,36.09307861328125,-3.5833119971972205,35.85717391967773,-0.0025640852877625298
3019,2000-08-11,37.15463638305664,37.201820373535156,36.44692993164063,36.80078506469727,997764.0,0.009615319829109126,2.36839775996184,0.33333093768191085,65.41173668424375,61.58835909628436,-0.34498695981449146,-1.912423382928857,-3.865059078224874,-6.177662611323921,40.54805375043418,0.7548904418945241,1.6203448125010596,1.6064939498901367,-1.3158875730183013,4.528875472798575,0.14530318843591772,3.0676847113443557,-1.6513137817382812,97.40240921347748,40.02028414061579,1.4611907614542192,8,-0.3420562744140625,-1.238485336303711,-4.269832611083984,-5.130876541137695,-0.2594909667968679,4,0.0031746846593869726,-1.0377356187872613,36.80078506469727,1.1538455159488497,35.97512435913086,-1.666662673909528,36.09307861328125,0.0031746846593869726
3020,2000-08-14,37.50849151611328,37.626441955566406,36.588470458984375,37.249000549316406,1056076.0,0.009523848636505683,3.190506991930019,0.733333333333348,67.51148897230046,62.325021524947346,-0.9090862971315445,-2.1419998168290135,-4.084593448163517,-6.42267591939542,39.96555215470801,1.0379714965820312,1.7615708741239047,1.8117305755615263,-1.1950520400233557,4.818513191146408,0.30833926776908527,3.3151218833539673,-1.8636283874511719,94.44447439014093,34.33295912262789,1.5033913077924412,8,-0.8374538421630859,-1.5923404693603516,-4.488043785095215,-5.484731674194336,-0.3538551330566406,0,-0.0018867797880240955,2.36839775996184,37.15463638305664,-1.0377356187872613,36.80078506469727,1.1538455159488497,35.97512435913086,-0.0018867797880240955
3021,2000-08-15,37.98029708862305,38.05106735229492,37.390541076660156,37.74439239501953,2611189.0,0.012578633622391422,2.499984840062661,0.9091056097847818,70.1793562637278,62.593890009197445,-1.3489318854549452,-2.4671822204362712,-4.4564144818255045,-6.7840511859335635,40.0690448889142,0.6605262756347656,1.6318389374840123,2.110147857666014,-1.00701652613985,5.2273122414718785,0.5515656657630856,3.6687300495689428,-2.1457682800292943,97.2222388587103,32.835653116243634,1.5585821919029303,8,-1.2620792388916016,-2.064146041870117,-4.765230178833008,-5.956537246704102,-1.4861869812011648,1,-0.0006211138326690513,3.190506991930019,37.50849151611328,2.36839775996184,37.15463638305664,-1.0377356187872613,36.80078506469727,-0.0006211138326690513
3022,2000-08-16,38.40492248535156,38.61723327636719,37.98029708862305,38.09824752807617,2687983.0,0.011180149426890829,-1.3478236414896683,1.2999951488494688,67.87437368076505,63.4309743827088,-1.8249378219737622,-2.6897075085048954,-4.755047183118222,-7.092395961341268,40.37150121548872,0.6369361877441406,1.3770787152109207,2.318922424316405,-0.8755215357058646,5.513366384338674,0.7217004443052701,3.9161444043275395,-2.3921079376220646,92.8571886923455,27.77831790319526,1.5972219800111356,8,-1.4036216735839844,-2.488771438598633,-4.959850311279297,-6.351675033569336,-2.2174835205078125,2,-0.005528317516950376,2.499984840062661,37.98029708862305,3.190506991930019,37.50849151611328,2.36839775996184,37.15463638305664,-0.005528317516950376
3023,2000-08-17,37.27259063720703,38.45210266113281,36.942325592041016,38.45210266113281,1374356.0,-0.0294840289959295,1.5600028460359248,-3.846130882041969,51.34409665515737,62.86015507878117,-0.6293524059623081,-1.3614950375527854,-3.4783836672414807,-5.849375775720091,40.505587485621895,1.5097770690917969,1.3197967380503712,1.0179203033447237,-2.043833156114296,4.079673762803743,-0.5129564263847897,2.548797033074237,-1.092187494689938,38.04356232379244,-22.405533335013047,1.53087672972951,8,-0.2712898254394531,-1.3564395904541016,-3.8275184631347656,-5.219343185424805,0.7077064514160156,3,0.00949360675794142,-1.3478236414896683,38.40492248535156,2.499984840062661,37.98029708862305,3.190506991930019,37.50849151611328,0.00949360675794142
3024,2000-08-18,36.68283462524414,37.579261779785156,36.258209228515625,37.50849151611328,1421744.0,-0.015822780275814075,1.7317123193121537,0.699998706347307,40.46243341881339,61.06570135839819,0.10039825156862037,-0.5451516048534018,-2.7595807514645685,-5.162348850251263,41.017514786440465,1.3210525512695312,1.1183881863492502,0.266571044921875,-2.4989469904485873,3.0320890802923373,-1.1161879727633561,1.6493300626071061,2.1231231689453125,18.000045277844258,-37.14837796142658,1.3827590176852314,8,0.3774433135986328,-0.7666835784912109,-3.237762451171875,-4.600099563598633,0.6841163635253906,4,0.02186490796506102,1.5600028460359248,37.27259063720703,-1.3478236414896683,38.40492248535156,2.499984840062661,37.98029708862305,0.02186490796506102
3025,2000-08-21,37.390541076660156,37.673622131347656,36.80078506469727,36.91873550415039,1889314.0,0.019292578085800205,-1.4666641512281924,-0.5714305515128835,53.45911853740121,60.333683311178476,-0.41004701415876355,-1.0444375844255944,-3.32735602066321,-5.778039984202898,41.37610133887188,0.9907875061035156,1.0731669325500235,0.8079662322998047,-1.754631012976013,3.3705634775756224,-0.4733323903381006,2.08926485493771,1.3644617462158237,48.00001293652693,-5.681861050166198,1.2812986226379084,8,-0.3302631378173828,-1.4743900299072266,-3.5798206329345703,-4.942156791687012,-0.04718017578125,0,-0.013249224165670537,1.7317123193121537,36.68283462524414,1.5600028460359248,37.27259063720703,-1.3478236414896683,38.40492248535156,-0.013249224165670537
3026,2000-08-22,37.50849151611328,37.720802307128906,36.80078506469727,37.46131134033203,1837878.0,0.003154552891098783,2.9000161707632297,0.09999919146837428,50.0,59.16966514171889,-0.34208021694321644,-0.927536805327648,-3.330018615006793,-5.818363518056763,41.36572932096267,0.9200172424316335,1.123167479315832,0.7466308593750028,-1.5167023554480608,3.0099640741980664,-0.38503574803652896,1.8782974667865346,1.1965754348754913,52.99998059520961,1.72543724892369,1.1316666074115305,8,-0.3774433135986328,-1.5923404693603516,-3.6564879417419434,-5.060107231140137,0.23590087890625,1,-0.009434000642351337,-1.4666641512281924,37.390541076660156,1.7317123193121537,36.68283462524414,1.5600028460359248,37.27259063720703,-0.009434000642351337
3027,2000-08-23,37.03668594360352,37.36695098876953,35.998714447021484,37.201820373535156,2554572.0,-0.0125786336223912,4.52381319062103,-3.5000808538161494,54.61254018045476,57.872793821429305,0.33094614698083547,-0.20619136727145104,-2.7346231413687363,-5.270886482657794,41.249725127026124,1.5097770690917969,1.1703219324217855,0.10969352722168679,-1.6492082262244239,1.8685952806677975,-0.7697573495013685,0.9891444039447421,1.6194438529357882,42.30767436689651,-8.574420323567452,0.879450876723056,8,0.2712879180908132,-1.120534896850593,-3.237760066986091,-4.588301658630378,1.1795120239257741,2,-0.014649686448939603,2.9000161707632297,37.50849151611328,-1.4666641512281924,37.390541076660156,1.7317123193121537,36.68283462524414,-0.014649686448939603
3028,2000-08-24,36.18743896484375,37.03668594360352,35.88076400756836,36.588470458984375,2470300.0,-0.02292988579088684,-1.2790676684943392,2.4285153272194906,52.48227967069237,56.43618748659026,1.2114358645633985,0.7835576075004127,-1.8063708882212737,-4.337519721961144,40.15045759331104,1.1559219360351634,1.1452462901917215,-0.8032470703125014,-2.332413424011463,0.7259192833864603,-1.5678302471619787,-0.038663893463024124,2.3623942177148507,16.66677032476081,-38.15781238169556,0.76458317684948,8,1.0615596771240234,-0.2712879180908203,-2.3885130882263184,-3.7390546798706055,0.5189857482910227,3,0.0,4.52381319062103,37.03668594360352,2.9000161707632297,37.50849151611328,-1.4666641512281924,37.390541076660156,0.0
3029,2000-08-25,36.47052001953125,36.68283462524414,35.97512435913086,36.18743896484375,1248532.0,0.007822633012590785,1.0,-0.7058823529411765,54.421764591671945,54.98177366652043,0.9176034608888983,0.4805226827790392,-1.9720663426010532,-4.5390659189663936,38.33190730458126,0.7077102661132812,1.1365789096767145,-0.49185771942138956,-2.0383029301620965,1.0545874913193174,-1.2650803247917395,0.28136488594896036,1.919169012527938,32.0512900249816,-26.47658783255369,0.7732226053703524,8,0.7784786224365234,-0.5543689727783203,-2.6715941429138184,-4.0221357345581055,-0.4953956604003906,4,0.041397190615413804,-1.2790676684943392,36.18743896484375,4.52381319062103,37.03668594360352,2.9000161707632297,37.50849151611328,0.041397190615413804
3030,2000-08-28,36.77719497680664,37.201820373535156,36.09307861328125,36.09307861328125,895700.0,0.00840884520185492,-2.2413835404852316,2.4166801423027167,54.882147549275565,53.28208380935907,0.5546079884164783,0.06182524150337798,-2.1797079099970773,-4.754626570583255,36.03177516730967,1.1087417602539062,0.9961390644895474,-0.11205291748046875,-1.537766925927471,1.3136610909665336,-0.8249099217039699,0.6008040867430324,1.4619585537830986,48.71806034974241,-13.16447916288886,0.7128570042235016,8,0.4718036651611328,-0.7195014953613281,-2.9959616661071777,-4.328810691833496,-1.7220878601074219,0,0.016035916070674228,1.0,36.47052001953125,-1.2790676684943392,36.18743896484375,4.52381319062103,37.03668594360352,0.016035916070674228
3031,2000-08-29,37.03668594360352,37.343360900878906,36.399749755859375,36.56488037109375,4835235.0,0.007055757432303578,-1.3529490100210695,0.689656902925787,57.425748386669866,52.1211254433485,0.16448711649404402,-0.1946395143264752,-2.3487972423011385,-4.93412937724883,33.64682985791123,0.9436111450195312,0.8470146952570445,0.13918151855469318,-1.2880129030794905,1.5663759401888768,-0.5744156922623986,0.852778729371785,1.0609642156049333,77.77769221884311,11.140571398147074,0.7135972108170905,8,0.1297473907470632,-0.9789924621582102,-3.25545263290406,-4.588301658630378,-3.066730499267578,1,0.008280302339749301,-2.2413835404852316,36.77719497680664,1.0,36.47052001953125,-1.2790676684943392,36.18743896484375,0.008280302339749301
3032,2000-08-30,36.44692993164063,37.15463638305664,36.09307861328125,36.588470458984375,1830396.0,-0.015923563270777596,-1.5000089837573667,-0.2999975744051033,47.44026098239274,51.687365924152424,0.4998592297099762,0.32834358548520726,-1.6819942986534642,-4.268885914657169,31.00849354834193,1.0615577697753906,0.6174119504835218,-0.39749641418456605,-1.8078763633818227,1.0128835350126906,-1.102686388783198,0.3076935604140658,1.5177070584694192,38.70963535214218,-23.660804850351305,0.7051899745986293,8,0.3538532257080007,-0.3892364501953196,-2.665696620941169,-3.9985456466674876,-0.3538513183593821,2,0.03559867637171088,-1.3529490100210695,37.03668594360352,-2.2413835404852316,36.77719497680664,1.0,36.47052001953125,0.03559867637171088
3033,2000-08-31,36.28179931640625,37.03668594360352,35.83358383178711,36.54129028320313,1594065.0,-0.00453071398727134,-1.0816321142638514,1.8333333333334756,43.508784073996964,52.02584933028393,0.569561527264959,0.5064338473337671,-1.3952775075028754,-4.045976823117641,29.54041983852893,1.2031021118164134,0.2908785215622416,-0.554370498657228,-1.976433305335405,0.8676923080209491,-1.265401901996313,0.156660904681857,1.5578052947512973,29.68752763537227,-27.08455946836296,0.7110314033390881,8,0.4953937530517578,0.09436225891113281,-2.559542179107666,-3.8334150314331055,0.4010353088378906,3,0.053315951456915034,-1.5000089837573667,36.44692993164063,-1.3529490100210695,37.03668594360352,-2.2413835404852316,36.77719497680664,0.053315951456915034
3034,2000-09-01,36.63565444946289,37.03668594360352,36.42333984375,36.77719497680664,2009741.0,0.009752965391014445,-1.1666509453031555,0.5454545454545305,43.508784073996964,50.92025661212791,0.2327904864734407,0.22544979216223737,-1.621688288914413,-4.338090918483822,28.477802198325097,0.7548866271972727,-0.034476690379236175,-0.23943939208984233,-1.5894662398579484,1.1105874556782638,-0.9144528159738954,0.4355740317942107,1.0434684993450247,53.12510264566842,1.0721225603724776,0.6750134238840545,9,0.1415386199951172,-0.2594928741455078,-2.7600607872009277,-4.163680076599121,-0.023590087890625,4,0.0019317319353338025,-1.0816321142638514,36.28179931640625,-1.5000089837573667,36.44692993164063,-1.3529490100210695,37.03668594360352,0.0019317319353338025
3035,2000-09-04,35.762813568115234,36.54129028320313,35.526912689208984,36.28179931640625,2382933.0,-0.02382490211964683,-1.0476188642777808,3.666693617938767,34.437079000631854,49.19104316775367,0.9504016121574352,1.1498103448735293,-0.6517329630012298,-3.398352664207259,27.35254268185968,1.1087417602539062,-0.11076843285849236,-1.1075622558593778,-2.4731375594609233,0.2580130477421676,-1.7903499076601506,-0.4247746040586051,1.7686662513310196,12.98693116548467,-31.974686513093282,0.682787651800772,9,0.6841182708740234,1.3328495025634766,-1.1441264152526855,-2.547745704650879,0.3302650451660156,0,0.005936635567312054,-1.1666509453031555,36.63565444946289,-1.0816321142638514,36.28179931640625,-1.5000089837573667,36.44692993164063,0.005936635567312054
3036,2000-09-05,35.64486312866211,36.16384887695313,35.173057556152344,36.09307861328125,1699579.0,-0.0032981308707289436,2.3600041396885607,0.8636373659490331,29.757770171783974,46.42940205567914,0.8674136539029504,1.2990635592846687,-0.43299440235487907,-3.2099331804276687,26.288326995795252,0.9907913208007884,-0.03871085931899643,-1.2031019210815401,-2.6354666297230835,0.2292627875600033,-1.9192842754023118,-0.4869195667607684,1.6861599777604184,23.80957881180228,-14.47007139139652,0.7161823543207719,9,0.6133460998535156,1.2502822875976562,-0.2594923973083496,-1.663111686706543,-0.23590469360351562,1,-0.016545329682825072,-1.0476188642777808,35.762813568115234,-1.1666509453031555,36.63565444946289,-1.0816321142638514,36.28179931640625,-0.016545329682825072
3037,2000-09-06,35.220237731933594,35.97512435913086,34.889976501464844,35.97512435913086,2304490.0,-0.011912667337108496,1.8749955783292653,1.6842047030988025,33.20461319650917,44.28743911410323,1.125653663042371,1.7541723614823042,0.06674797934040555,-2.7120725023829024,25.206625074504068,1.0851478576660156,-0.16469475369680708,-1.5899829864501953,-3.153015045732012,-0.02695092716837877,-2.3714990160911,-0.8084669568092906,1.851829508456511,15.384533369347098,-21.97797307163175,0.7815160296409066,9,0.8964309692382812,1.5333671569824219,0.30077695846557617,-1.2384862899780273,0.8964309692382884,2,-0.03549897354792808,2.3600041396885607,35.64486312866211,-1.0476188642777808,35.762813568115234,-1.1666509453031555,36.63565444946289,-0.03549897354792808
3038,2000-09-07,36.70642471313477,36.84796524047852,35.267417907714844,35.361778259277344,2708157.0,0.04219696052345712,-1.061538002253948,-1.7812561587556754,50.168349068417726,43.8148373892972,-0.3119814443172615,0.27463432186812753,-1.3224616632506851,-4.109611904911624,23.64301902228057,1.627727508544929,-0.24319972655182198,-0.09907798767088849,-1.6627994713168661,1.4646434959750891,-0.8809387294938773,0.6827827541521003,-1.816448211669929,84.6154666306529,42.952942827752196,0.7818607418229873,9,-0.5897560119628977,0.047180175781242895,-1.0733566284179759,-2.7246732711792063,0.2830810546874929,3,-0.016709502618326266,1.8749955783292653,35.220237731933594,2.3600041396885607,35.64486312866211,-1.0476188642777808,35.762813568115234,-0.016709502618326266
3039,2000-09-08,37.27259063720703,37.36695098876953,36.211029052734375,36.3289794921875,1874359.0,0.015424164257263229,1.0416663859261406,0.7017540873383964,49.140899199580346,43.17692090599773,-0.8408312135763367,-0.29749436386526895,-1.783071888566674,-4.582938055355697,22.00291352081226,1.1559219360351562,-0.316637840915007,0.46119022369384766,-1.1089521985704707,2.031332645958166,-0.32388098743831506,1.2462614348260104,-2.3826141357421875,96.19049965810596,53.04401584826789,0.7850712111321598,9,-1.1441268920898438,-0.5189857482910156,-1.4566974639892578,-3.290839195251465,-1.415416717529304,4,-0.015822780275814075,-1.061538002253948,36.70642471313477,1.8749955783292653,35.220237731933594,2.3600041396885607,35.64486312866211,-0.015822780275814075
3040,2000-09-11,37.437721252441406,38.26337814331055,36.612064361572266,36.612064361572266,2530321.0,0.004430349820372603,-3.0,0.8749969680064036,49.48805799801758,42.29495530725858,-1.0084635455687092,-0.4935007988440674,-1.8613666277642693,-4.653326142771718,20.299600693323043,1.6513137817382812,-0.30679429502796296,0.629859352111815,-0.9339747143894783,2.1936934186131083,-0.15205768113882812,1.411776385362458,-2.4486657714843716,75.52450082945369,32.23542806709124,0.7819170332506454,9,-0.8610439300537109,-0.6841163635253906,-1.6218280792236328,-3.45596981048584,-0.8020668029785156,0,-0.022054143875418153,1.0416663859261406,37.27259063720703,-1.061538002253948,36.70642471313477,1.8749955783292653,35.220237731933594,-0.022054143875418153
3041,2000-09-12,37.95670700073242,38.33415222167969,37.55567169189453,37.55567169189453,2057388.0,0.01386264256821379,-2.8823540602497886,0.4857166618154601,56.61018082631501,43.31383528991662,-1.5457746909003447,-1.0691609085897085,-2.3351280420487726,-5.089598056719694,18.2993851034086,0.8964309692382812,-0.31936336181055935,1.1500246047973661,-0.41011733612851486,2.710166545723247,0.3699536343344292,1.930095575260303,-2.7711921600341753,89.04105795961766,43.74300569378424,0.7800709704629402,9,-1.3446426391601562,-1.2031021118164062,-2.1408138275146484,-3.9749555587768555,-1.4154167175292898,1,-0.049098790035057904,-3.0,37.437721252441406,1.0416663859261406,37.27259063720703,-1.061538002253948,36.70642471313477,-0.049098790035057904
3042,2000-09-13,38.19260787963867,38.2161979675293,37.55567169189453,37.79157638549805,1669240.0,0.006214998548259132,1.9473854429086948,0.999990487876799,65.79924220336912,45.790552859846855,-1.685230093428821,-1.3932142378878964,-2.500836976368312,-5.23115690004456,15.908921104989835,0.6605262756347656,-0.3514951720800994,1.3965412139892592,-0.12009410966857814,2.9131765376470966,0.6382235521603405,2.154858875818178,-2.7552020484619106,95.38452544139635,44.54539525439077,0.7583176618289202,9,-1.5805435180664062,-1.4390029907226562,-2.0464515686035156,-4.2108564376831055,-1.0143775939941406,2,-0.07288450826276527,-2.8823540602497886,37.95670700073242,-3.0,37.437721252441406,1.0416663859261406,37.27259063720703,-0.07288450826276527
3043,2000-09-14,37.626441955566406,37.98029708862305,37.131046295166016,37.60285186767578,3089353.0,-0.014823966089367313,1.3225772797930164,0.058823529411764705,58.718858547656794,47.48056113469795,-1.0150068261423826,-0.8423680772783229,-1.8566822547255697,-4.570158359873247,14.485440462751145,1.0615615844726562,-0.44167735487263116,0.8126827239990249,-0.7352908469335588,2.3606562949316086,0.03869593853273301,1.5866695094653167,-1.9572964131494075,66.666546884096,12.895239241847179,0.7739867854662907,9,-1.0143775939941406,-0.8728370666503906,-1.48028564453125,-3.64469051361084,-0.4718055725097656,3,-0.04012532612510733,1.9473854429086948,38.19260787963867,-2.8823540602497886,37.95670700073242,-3.0,37.437721252441406,-0.04012532612510733
3044,2000-09-15,37.484901428222656,38.07465744018555,36.91873550415039,37.390541076660156,10743550.0,-0.003761730314838063,-1.2272710567516116,4.0,55.4744465238101,49.818046415051086,-0.8273351750415188,-0.67211759334009,-1.6257821291842873,-4.327995481162532,13.63662270076314,1.1559219360351562,-0.4033087973604168,0.6310388565063505,-0.9439752871374623,2.2060530001501633,-0.15646821531555588,1.4185459283282569,-1.6025553514646447,50.684816197237694,-3.5717886976923694,0.7875070718219075,9,-0.8728370666503906,-0.7312965393066406,-0.9789943695068359,-3.50314998626709,-0.6841163635253835,4,-0.013215872031809628,1.3225772797930164,37.626441955566406,1.9473854429086948,38.19260787963867,-2.8823540602497886,37.95670700073242,-0.013215872031809628
3045,2000-09-18,36.89514541625977,37.626441955566406,36.73001480102539,36.73001480102539,3200771.0,-0.01573316160620475,-9.8571890593236,1.7500000000000753,48.95834035184649,51.9514431017247,-0.06712537318433931,-0.12793775739271496,-0.951677134071538,-3.6400249822868673,12.60494600560173,0.8964271545410156,-0.3292006537270069,0.06605262756348651,-1.4888777305174727,1.6209829856444458,-0.7114125514769896,0.8435178066039626,-0.8166548479080262,10.294044207698146,-39.29415819083685,0.7774651790404787,9,-0.2830810546875071,-0.1415405273437571,-0.5307798385620188,-2.9133939743042063,1.9579887390136648,0,-0.028133010044313567,-1.2272710567516116,37.484901428222656,1.3225772797930164,37.626441955566406,1.9473854429086948,38.19260787963867,-0.028133010044313567
3046,2000-09-19,37.15463638305664,37.27259063720703,36.63565444946289,36.63565444946289,2233257.0,0.007033200814612117,-1.4545601552393272,3.142857142857008,55.474446523810066,54.42586902698036,-0.10050193776865513,-0.43774112563687595,-1.1425982152686132,-3.8029388033028084,11.447308676661972,0.6369361877441406,-0.27026718758771295,0.3432363510131822,-1.1870010104195643,1.8734737124459286,-0.4218823297031946,1.108355031729559,-0.8956928824386594,32.83566239470953,-17.379731576324872,0.7651186807163737,9,-0.353851318359375,-0.401031494140625,-0.8610420227050781,-3.172884941101074,1.7456817626953125,1,-0.01396816074966134,-9.8571890593236,36.89514541625977,-1.2272710567516116,37.484901428222656,1.3225772797930164,37.626441955566406,-0.01396816074966134
3047,2000-09-20,36.49411010742188,37.46131134033203,36.09307861328125,37.27259063720703,1480196.0,-0.01777776180675994,1.367344514187276,-1.5000147006938591,51.52541369473752,54.57665398546034,0.8490083153283976,0.18978282183878292,-0.4440997630705894,-3.0643275883944554,11.002375268089388,1.3682327270507812,-0.06939629304857675,-0.2901611328124929,-1.8228179278109238,1.242495662185938,-1.0564895303117083,0.47616726468672255,1.8400421142578054,20.237978358253848,-31.228452132150387,0.7663283974992157,9,0.7195053100585866,0.2594947814941335,-0.1769256591796946,-2.3472270965576243,4.17547607421875,2,0.0012928161734147015,-1.4545601552393272,37.15463638305664,-9.8571890593236,36.89514541625977,-1.2272710567516116,37.484901428222656,0.0012928161734147015
3048,2000-09-21,36.18743896484375,36.753604888916016,35.715633392333984,36.1402587890625,1756976.0,-0.008403305127195448,-1.3157867860456012,-0.06060546664445306,46.75767126969523,54.311850882139765,1.2005724179218262,0.5232829535436423,-0.08398507298759483,-2.6862121080860533,10.790403262827391,1.0379714965820312,0.182419297548293,-0.596832275390625,-2.129489070389056,0.9358245196078059,-1.3631606728898404,0.16949612210859044,2.10189178466797,20.000032341317326,-29.9654098981194,0.7663283974992157,9,0.8374538421630859,0.4836006164550781,0.2712869644165039,-1.8046531677246094,2.4062042236328125,3,0.02737942637397861,1.367344514187276,36.49411010742188,-1.4545601552393272,37.15463638305664,-9.8571890593236,36.89514541625977,0.02737942637397861
3049,2000-09-22,37.98029708862305,38.16901779174805,35.50332260131836,35.621273040771484,3737311.0,0.04954365865794119,-1.0545451338049288,50.0003234152652,64.15664117675712,55.94169345755526,-0.537907067581358,-1.2128504982107273,-1.8014645910468516,-4.399300192893904,10.659006825708643,2.6656951904296875,0.48793674464639025,1.1205369949340849,-0.4936104388241276,2.7346844286922973,0.3134632780549822,1.9276107118131875,0.20608576660156075,92.92039450712369,36.69621860430614,0.8070737168791056,9,-1.0615596771240234,-1.3682327270507812,-1.521571159362793,-3.5975112915039062,2.3590240478515625,4,-0.021739185021112717,-1.3157867860456012,36.18743896484375,1.367344514187276,36.49411010742188,-1.4545601552393272,37.15463638305664,-0.021739185021112717
3050,2000-09-25,37.36695098876953,38.45210266113281,36.989505767822266,37.720802307128906,1314865.0,-0.016149060088243572,-1.6383003612592466,-0.1499990297604802,60.33995048019553,56.35611230798643,0.07190627363571167,-0.5829437858077853,-1.1213548587501379,-3.7106358199699585,10.180010527217718,1.4625968933105469,0.5563483818080712,0.4777030944824219,-1.1515703440337859,2.1069765329986296,-0.336933624775682,1.2923398137405258,-1.8636283874511719,63.19997930155691,2.7567878362840545,0.8146367192581057,9,-0.3892383575439453,-0.6959114074707031,-0.8787364959716797,-2.9841651916503906,1.5097732543945312,0,-0.015151515151514916,-1.0545451338049288,37.98029708862305,-1.3157867860456012,36.18743896484375,1.367344514187276,36.49411010742188,-0.015151515151514916
3051,2000-09-26,37.343360900878906,37.74439239501953,37.03668594360352,37.673622131347656,1067928.0,-0.0006313088776688236,2.00001617076323,0.9333333333333333,63.39287604989039,56.088738290933236,-0.0007334532486495959,-0.5641232557045157,-1.029138240433582,-3.625601737606246,9.561986031428413,0.7077064514160085,0.5953398659918534,0.4387792587280259,-1.2020680750606871,2.079626592516739,-0.3816444081663306,1.2592029256223825,-1.8400382995605469,62.39998447616768,-3.588211993810013,0.8204236668943551,9,-0.3656482696533203,-0.6723213195800781,-0.8551464080810547,-2.606721878051758,0.9907913208007812,1,0.040429495845377916,-1.6383003612592466,37.36695098876953,-1.0545451338049288,37.98029708862305,-1.3157867860456012,36.18743896484375,0.040429495845377916
3052,2000-09-27,37.74439239501953,37.95670700073242,36.68283462524414,37.249000549316406,1536817.0,0.010739030565703134,1.7692243902843543,-1.5,57.58619670575322,55.962886975166185,-0.5275031200457079,-0.9096041097685728,-1.3417792127184356,-3.978995245608239,9.125382028697546,1.2738723754882812,0.6309138403684074,0.774937629699707,-0.8921096459292528,2.441984905328667,-0.05858600811477288,1.608461267514187,-2.1820941925048842,75.99989650778456,11.857018236563519,0.8335236378144817,9,-0.7666797637939453,-1.0733528137207031,-1.2207927703857422,-2.925187110900879,1.3446464538574219,2,0.03062509891893095,2.00001617076323,37.343360900878906,-1.6383003612592466,37.36695098876953,-1.0545451338049288,37.98029708862305,0.03062509891893095
3053,2000-09-28,38.2161979675293,38.2161979675293,37.17823028564453,37.98029708862305,1448819.0,0.012500017686654319,7.80003234152652,0.47619047619047616,56.99299967828262,56.13161510344091,-1.013426822392404,-1.295478740129603,-1.7118054571785777,-4.404832339090184,9.04786822670631,1.0379676818847656,0.5766664609113192,1.1500232696533175,-0.5725742261667222,2.872620765473357,0.28872452174329766,2.0113220175633373,-2.5961036758422864,91.99992238083841,30.59264827441976,0.8612987479100206,9,-1.238485336303711,-1.5451583862304688,-1.604135513305664,-3.361607551574707,0.9436111450195312,3,0.06419760061416557,1.7692243902843543,37.74439239501953,2.00001617076323,37.343360900878906,-1.6383003612592466,37.36695098876953,0.06419760061416557
3054,2000-09-29,36.70642471313477,38.3105583190918,36.56488037109375,36.56488037109375,2644474.0,-0.03950610826533074,-23.666163589812694,0.6000161707632902,45.48104942523374,55.745249444928376,0.4182948161508975,0.231750247116274,-0.1012485671667136,-2.842713099818994,8.726231044631918,1.7456779479980469,0.39175304010251466,-0.363288497924799,-2.082449681121119,1.355872685271521,-1.222869089522959,0.496292093673361,-1.029690254058849,7.500141493034876,-49.96831717430533,0.8595805915981608,9,0.2712879180908132,-0.035385131835944605,-0.12384986877442117,-1.8518342971801829,2.995960235595696,4,0.051413846216040726,7.80003234152652,38.2161979675293,1.7692243902843543,37.74439239501953,2.00001617076323,37.343360900878906,0.051413846216040726
3055,2000-10-02,35.97512435913086,37.50849151611328,35.64486312866211,35.73922348022461,2022238.0,-0.01992295244549469,-7.777831680321978,1.6666217490903354,38.0681557162414,53.811217132976296,1.1235155024573444,1.0327200253431172,0.7046425855163108,-2.058644448730064,9.339609360665973,1.8636283874511719,0.2713813960827025,-1.1052043914794893,-2.7927177511167187,0.58230896815774,-1.9489610712981076,-0.2614477116608711,2.476978302001953,12.389309612533559,-39.388230949751325,0.8437566798186156,10,1.0025882720947266,0.6959152221679688,0.6074504852294922,-1.1205339431762695,4.1282958984375,0,0.12131151330505596,-23.666163589812694,36.70642471313477,7.80003234152652,38.2161979675293,1.7692243902843543,37.74439239501953,0.12131151330505596
3056,2000-10-03,35.05510711669922,36.3289794921875,35.05510711669922,35.85717391967773,1821057.0,-0.025573705687500392,-2.1764745050105345,-3.4000161707632297,32.54592195548861,51.7023847175042,1.9158690625909855,2.009307041004732,1.6946608189266499,-1.0765479674924023,9.813859068369243,1.2738723754882812,0.1556810232072081,-1.9957338333129897,-3.805075200366133,-0.1863924662598464,-2.900404516839558,-1.0910631497864216,3.3408507537841814,0.0,-44.35053332846812,0.904670683526571,10,1.6984977722167969,1.6159324645996094,1.5982389450073242,-0.2005167007446289,4.36419677734375,1,0.10901741403164444,-7.777831680321978,35.97512435913086,-23.666163589812694,36.70642471313477,7.80003234152652,38.2161979675293,0.10901741403164444
3057,2000-10-04,33.969955444335945,35.361778259277344,33.969955444335945,35.031517028808594,2917171.0,-0.03095559425195249,-1.6222177503396054,1.3235326291157992,30.769218422849832,49.9258899567436,2.911489780546084,3.1578949660157747,2.8447312799349405,0.060294719357237625,10.325398988762574,1.3918228149413991,0.09992809185751383,-3.0183713912963768,-5.151456082986272,-0.8852866996064819,-4.084913737141328,-1.9518290454514258,4.292368395996085,0.0,-39.81224092952337,1.0665423458449483,10,2.2410736083984304,2.2410736083984304,2.6421079635620046,0.8846349716186452,5.1190834045410085,2,0.12847225497528347,-2.1764745050105345,35.05510711669922,-7.777831680321978,35.97512435913086,-23.666163589812694,36.70642471313477,0.12847225497528347
3058,2000-10-05,36.09307861328125,36.28179931640625,33.852005004882805,33.852005004882805,4321773.0,0.06250002807405242,-1.168419905903813,-2.111110312560661,43.94250813348005,47.67987517415727,0.8644836770154569,1.0397752452672577,0.7745111226028598,-2.007683522013579,11.042839618868342,2.4297943115234446,0.015098034441166419,-0.8645809173583956,-3.0320888162171826,1.3029269815003914,-1.948334866787789,0.21917303207099792,1.9117031232910122,50.26459145966368,11.339069820192755,1.0837539494293922,10,0.0589752197265625,0.0589752197265625,0.33615970611572266,-1.2384881973266602,4.482147216796882,3,0.0830065029280509,-1.6222177503396054,33.969955444335945,-2.1764745050105345,35.05510711669922,-7.777831680321978,35.97512435913086,0.0830065029280509
3059,2000-10-06,36.68283462524414,37.36695098876953,35.97512435913086,35.97512435913086,4130355.0,0.016339864445530372,-2.933323271633553,0.31579072791769547,49.075980882088245,46.428322996589785,0.07971020445174304,0.4253802566864451,0.17715692990982745,-2.544143752523496,10.983538307186263,1.3918266296386719,0.021895542361384912,-0.2453371047973647,-2.4108508449490316,1.9201766353543022,-1.3280939748731981,0.8374197652784687,0.9897249727929633,77.41939185791522,33.4316470606525,1.0827568700758328,10,-0.6015529632568359,-0.5307807922363281,-0.10615730285644531,-1.8282442092895508,3.3734054565429688,4,0.06752407529597226,-1.168419905903813,36.09307861328125,-1.6222177503396054,33.969955444335945,-2.1764745050105345,35.05510711669922,0.06752407529597226
3060,2000-10-09,36.612064361572266,37.74439239501953,36.28179931640625,36.37615966796875,2103140.0,-0.0019292474094456669,-5.888862936045206,0.33333513006543697,47.59917951598735,44.67346782615611,0.03591576743982472,0.4544212324155765,0.200564364244876,-2.4252215548238354,10.234809847249208,1.4625930786132812,0.09532050768185485,-0.27482452392577983,-2.4308971738970655,1.8812481260455058,-1.3528608489114191,0.8032118010598595,-2.7600593566894602,70.90916396665516,24.45693274263894,1.0780363249856417,10,-0.5307826995849609,-0.4600105285644531,-0.03538703918457031,-1.7574739456176758,2.5713348388671875,0,0.0844071658084864,-2.933323271633553,36.68283462524414,-1.168419905903813,36.09307861328125,-1.6222177503396054,33.969955444335945,0.0844071658084864
3061,2000-10-10,36.09307861328125,37.201820373535156,36.0458984375,36.82437515258789,2187717.0,-0.01417526592233731,-1.8000055442360736,-3.099966041946282,48.20297088938648,43.63088717989314,0.4010753474514459,0.8713020566039873,0.7092892061980507,-1.8681462302029814,9.321009067733932,1.1559219360351562,-0.1494111023780036,-0.7006288528442397,-2.8228447976107063,1.4215870919222269,-1.761736825227473,0.3604791195389936,-2.163225860595709,57.575811032511936,7.485127025592462,1.0611079723832342,10,-0.011796951293945312,0.0589752197265625,0.6782188415527344,-1.2384881973266602,3.066730499267578,1,0.1111110993677169,-5.888862936045206,36.612064361572266,-2.933323271633553,36.68283462524414,-1.168419905903813,36.09307861328125,0.1111110993677169
3062,2000-10-11,35.408958435058594,36.399749755859375,35.408958435058594,35.621273040771484,2138379.0,-0.018954331536875868,-8.333237508309827,0.29032628256957305,46.62575611872502,42.478971228831185,0.8035806660147458,1.4083946216518086,1.3544538856145039,-1.1495279082107999,8.514955581205632,0.9907913208007812,-0.35198746315261786,-1.2455665588378935,-3.346504933276556,0.855371815600769,-2.296035746057221,-0.19509737161856577,-1.4028148895263755,39.99996079838029,-13.322918022069494,1.0504691872193306,10,0.6723232269287109,0.7430953979492188,1.1677188873291016,-0.5543680191040039,4.411376953125007,2,0.11325793347859991,-1.8000055442360736,36.09307861328125,-5.888862936045206,36.612064361572266,-2.933323271633553,36.68283462524414,0.11325793347859991
3063,2000-10-12,36.11666870117188,36.5177001953125,35.14946746826172,35.14946746826172,2655864.0,0.019986757515368714,-1.8292617513192873,-4.555509639398492,41.0835285309785,41.99035779613616,-0.26068074740305747,0.6132164336652508,0.6494311364240417,-1.7994410540071115,8.231866905995199,1.3682327270507812,-0.5766389614909571,-0.46236763000487713,-2.524401413989949,1.5996661539801948,-1.4933845219974131,0.5686492619876589,-2.035760178649916,37.27280211218355,-10.585154333966422,1.0310168919925367,10,-0.31847000122071023,0.035385131835930395,0.3184680938720632,-0.990790367126472,2.807239532470696,3,0.08229912266544748,-8.333237508309827,35.408958435058594,-1.8000055442360736,36.09307861328125,-5.888862936045206,36.612064361572266,0.08229912266544748
3064,2000-10-13,36.989505767822266,37.03668594360352,35.361778259277344,35.526912689208984,1878115.0,0.024167153229778915,1.1515193092667715,1.5121910816971957,48.23787957849446,43.12032711416428,-1.2171346381398962,-0.3147761084101859,-0.19150805177160635,-2.6154104512377927,8.012350527692117,1.674907684326179,-0.759029316427096,0.4352392196655259,-1.5925956921898177,2.4630741315208695,-0.5786782362621423,1.4491566755931942,-2.8353275678503493,70.90911496463033,23.95943487310008,1.0139174559276707,10,-1.1913070678710938,-0.8374519348144531,-0.5543689727783203,-1.6395206451416016,1.0851516723632812,4,0.09693884759539384,-1.8292617513192873,36.11666870117188,-8.333237508309827,35.408958435058594,-1.8000055442360736,36.09307861328125,0.09693884759539384
3065,2000-10-16,35.85717391967773,37.27259063720703,35.73922348022461,36.82437515258789,2395858.0,-0.03061224595029788,-1.5490224677062394,-0.6612920894082102,43.71256905208012,44.36106568045223,-0.11543254066207709,0.775570299485608,0.9602215449756812,-1.4290163611094187,7.923732763845026,1.5333671569824219,-1.0189887408504887,-0.6451940536499094,-2.68935977099418,1.3989716636943612,-1.6672769123220448,0.3768888050222259,-1.6311914358048583,33.33327344204766,-11.180299920141607,1.0220828586721344,10,-0.058975219726555395,0.29487991333008523,0.5838603973388743,-0.2830810546874929,2.1231231689453196,0,0.11710532936911178,1.1515193092667715,36.989505767822266,-1.8292617513192873,36.11666870117188,-8.333237508309827,35.408958435058594,0.11710532936911178
3066,2000-10-17,36.63565444946289,36.65924453735352,35.574092864990234,35.69204330444336,2455743.0,0.02171059357686711,1.1904747237515712,-0.975609948490602,45.45456251518931,45.99277057960106,-0.7220678999444843,-0.04615077024023151,0.20297963822069676,-2.1327272233529726,7.989867245037065,1.0851516723632884,-1.0591623338428846,0.15923557281494283,-1.8631266792820256,2.1815978249119112,-0.8519455532335414,1.170416698863427,-2.339303767367092,70.0000359347712,28.25192551826278,1.0111811260484842,10,-0.8374557495117188,-0.4836006164550781,0.029486656188964844,-1.0615615844726562,-2.6421089172363352,1,0.06954276617307475,-1.5490224677062394,35.85717391967773,1.1515193092667715,36.989505767822266,-1.8292617513192873,36.11666870117188,0.06954276617307475
3067,2000-10-18,36.54129028320313,37.01309585571289,35.97512435913086,36.02230453491211,1496881.0,-0.002575746705710702,-2.3846192119911684,0.5499995957341947,42.914175844286746,45.878511436357364,-0.2509972531542104,0.05473556852989958,0.3217264019910573,-1.94850458987478,8.289900739441562,1.0379714965820312,-0.9701221768979593,0.06251239776612039,-1.9600468015574393,2.08507159708968,-0.948767201895663,1.0737919974279038,-2.175978766848857,65.55544375848993,28.917812079945776,1.011279599661781,10,-0.0943603515625071,-0.3892364501953196,0.14154434204100852,-0.9671974182128977,-0.42462158203125,2,0.07165917812566525,1.1904747237515712,36.63565444946289,-1.5490224677062394,35.85717391967773,1.1515193092667715,36.989505767822266,0.07165917812566525
3068,2000-10-19,37.17823028564453,37.579261779785156,36.11666870117188,36.3289794921875,1956435.0,0.01743069271788089,-1.2962945217375825,1.636366309197399,52.15517256401076,46.22064384545986,-0.8021784653865467,-0.5314169773303945,-0.30954457280171965,-2.4949251172423033,8.384027258799705,1.4625930786132741,-0.7134870347067803,0.6499128341674805,-1.3910525755079277,2.6908782438428887,-0.3705698706702236,1.6703955390051846,-2.745337151716953,81.91501806296233,39.8735800327717,1.0204827048377052,10,-0.7313003540039062,-1.0261764526367188,-0.4953956604003906,-1.2620792388916016,-0.8964309692382812,3,0.07106591901334403,-2.3846192119911684,36.54129028320313,1.1904747237515712,36.63565444946289,-1.5490224677062394,35.85717391967773,0.07106591901334403
3069,2000-10-20,37.15463638305664,37.50849151611328,36.73001480102539,36.989505767822266,1441210.0,-0.0006346160752305208,-1.2758732212160413,0.1944426976184273,55.760358704829365,47.12744153310897,-0.7874278725164885,-0.6038086599708095,-0.2918463535872533,-2.374003271861426,8.219555581994491,0.7784767150878906,-0.31753273215053923,0.6676019668579087,-1.2810147529781588,2.6162186866939763,-0.30670639306012504,1.6419103267759425,-2.655513263907224,78.82346002895501,31.66674125411923,0.9743083599180341,10,-0.7902717590332031,-1.0025825500488281,-0.4718017578125,-1.238485336303711,-1.2974624633789134,4,0.04761914051170124,-1.2962945217375825,37.17823028564453,-2.3846192119911684,36.54129028320313,1.1904747237515712,36.63565444946289,0.04761914051170124
3070,2000-10-23,36.80078506469727,37.03668594360352,36.44692993164063,36.588470458984375,969871.0,-0.009523745965677954,-1.3809494475032447,1.2857373868047002,59.024374660071736,48.32981972985178,-0.4514679778143531,-0.31046559178301436,0.040468388084171636,-1.9423503238290252,7.701810210499923,0.7077064514160085,-0.2087599312882844,0.3420589447021527,-1.5688194934699027,2.252937382874208,-0.6133802743838785,1.297498163788184,-2.2367565600304573,61.176501922407766,7.722040908477197,0.9554392190860286,10,-0.43642044067383523,-0.6487312316894602,-0.1179504394531321,-0.884634017944343,0.3066711425781179,0,0.0346153587008744,-1.2758732212160413,37.15463638305664,-1.2962945217375825,37.17823028564453,-2.3846192119911684,36.54129028320313,0.0346153587008744
3071,2000-10-24,38.85313415527344,38.85313415527344,36.47052001953125,36.47052001953125,4135425.0,0.05576916598295534,1.0,11.22209245916918,72.94896461319912,51.25462067368223,-2.314527590593201,-2.3651703486968216,-2.0252228718133694,-3.9252670903929,7.651450473381484,2.3826141357421875,-0.16094595014162394,2.3189193725585966,0.15797132009553394,4.479867425021659,1.2384453463270617,3.3993933987901315,-4.225498372799571,100.0,38.140476920564545,1.0804740262315318,10,-1.8518333435058594,-2.5005645751953125,-2.170299530029297,-2.936983108520508,-2.2882537841796875,1,-0.022465036235227998,-1.3809494475032447,36.80078506469727,-1.2758732212160413,37.15463638305664,-1.2962945217375825,37.17823028564453,-0.022465036235227998
3072,2000-10-25,38.90031814575195,39.96187973022461,38.23979187011719,38.33415222167969,2227055.0,0.0012144191583089992,-3.5625072641733495,0.2376238416364067,66.39115720655327,54.06657941541276,-2.027604398133981,-2.446761828547295,-2.099164876186535,-3.892622771636681,8.23942739465979,1.7220878601074219,-0.07901033040009509,2.308307075500487,-0.04242250262718272,4.659036653628156,1.132942286436652,3.4836718645643217,-4.103662428366107,72.39263134189612,8.691902629717575,1.1753647890638335,10,-1.2384891510009766,-1.9933757781982422,-2.1231231689453125,-2.9841670989990234,-2.8780136108398438,2,-0.12613708183929684,1.0,38.85313415527344,-1.3809494475032447,36.80078506469727,-1.2758732212160413,37.15463638305664,-0.12613708183929684
3073,2000-10-26,40.66958618164063,40.66958618164063,38.26337814331055,38.26337814331055,2476994.0,0.04548209681112558,-1.000000000000006,4.250005053329483,70.46001723562101,56.53570582176016,-3.445449097881607,-4.24020141837385,-3.838679544316406,-5.556650411606988,8.744860988532544,2.4062080383300852,0.09017466891509685,3.9549057006836037,1.0553287665584747,6.854482634808733,2.5051172336210428,5.404694167746165,-5.563017023484463,100.0,36.46342023647835,1.4497884670625645,10,-2.5477466583252024,-3.4087905883789134,-3.68597602844239,-4.753435134887702,-4.3170166015625,3,-0.11194895025816765,-3.5625072641733495,38.90031814575195,1.0,38.85313415527344,-1.3809494475032447,36.80078506469727,-0.11194895025816765
3074,2000-10-27,38.59364318847656,40.43368148803711,38.59364318847656,40.36291122436523,2702176.0,-0.05104411399448183,-1.0799994825389228,-0.7352930452000906,58.43371518321684,58.17138872521979,-1.2494194235503784,-2.124550262570409,-1.7374798645767555,-3.3921201660073734,9.965064472072278,2.0759429931640696,0.306054055646527,1.7846017837524428,-1.2342233068097812,4.803426874314667,0.27518923847133436,3.2940143290335513,-3.0420326684416352,50.83798277058263,-11.27997274549999,1.5094125452811114,10,-0.4718036651611328,-1.3328475952148438,-1.7456769943237305,-2.677492141723633,-3.3969955444335938,4,-0.05990219323892676,-1.000000000000006,40.66958618164063,-3.5625072641733495,38.90031814575195,1.0,38.85313415527344,-0.05990219323892676
3075,2000-10-30,40.33932113647461,40.33932113647461,37.98029708862305,37.98029708862305,2036617.0,0.045232266346890926,1.0,-1.3333333333333386,66.363609368031,60.494616153313316,-2.561848460180812,-3.7170865058736027,-3.4599104423027427,-5.03816047418038,10.606183127551317,2.3590240478515625,0.6036021211196925,3.312069892883301,-0.0628638709921745,6.687003656758776,1.6246030109455631,4.999536774821038,-4.378272563511224,92.13479777608183,28.226060837792843,1.6874668819377359,10,-2.016965866088867,-3.0785255432128906,-3.573920249938965,-4.42317008972168,-3.6564865112304688,0,-0.11111112161835934,-1.0799994825389228,38.59364318847656,-1.000000000000006,40.66958618164063,-3.5625072641733495,38.90031814575195,-0.11111112161835934
3076,2000-10-31,38.87672424316406,40.52804565429688,38.61723327636719,40.33932113647461,3272767.0,-0.03625735020087073,1.076918133249846,-0.6200008408742504,62.60718941558262,62.682728772346195,-0.8358202729893165,-2.05907361750139,-1.9943848489520093,-3.497732745779551,10.814967917843646,1.9108123779296946,0.7283206913838143,1.6583921432495146,-1.6789343985373293,4.995718685036358,-0.01027112764390381,3.327055414142933,-2.538992661506498,33.33323876813692,-32.21182457764888,1.6686632708934217,10,-0.4835968017578054,-1.6159286499023438,-2.0523481369018555,-2.960573196411133,-2.7836456298828125,1,-0.04550969944953043,1.0,40.33932113647461,-1.0799994825389228,38.59364318847656,-1.000000000000006,40.66958618164063,-0.04550969944953043
3077,2000-11-01,38.33415222167969,39.15980911254883,37.626441955566406,38.87672424316406,1136545.0,-0.01395621755811327,1.7659590572853947,0.37096483929777707,58.15971881044689,63.349900577505764,-0.013617992187484163,-1.236161580350398,-1.4399184474500046,-2.874044737950193,9.878168227837316,1.5333671569824219,1.0124560188751275,0.8976102828979506,-2.0987066876512372,3.8939272534471385,-0.6005482023766433,2.3957687681725446,-1.6498722720234795,23.255889748815978,-43.97077112579561,1.4981584852745944,11,0.2241058349609446,-1.0733566284179688,-1.5097761154174805,-2.418001174926758,-2.594928741455078,2,-0.046153931887016775,1.076918133249846,38.87672424316406,1.0,40.33932113647461,-1.0799994825389228,38.59364318847656,-0.046153931887016775
3078,2000-11-02,39.08903884887695,39.56084442138672,37.88593673706055,38.45210266113281,2193487.0,0.01969227395018125,1.1194021205268252,-1.1739200742448956,57.79334426480208,63.57578786194718,-0.5240629083734376,-1.8499373901843086,-2.1465156526234352,-3.5610589913867514,9.931645961696747,1.6749076843261719,1.2571129928854035,1.5026988983154297,-1.510331104408742,4.515728901039601,-0.003816103046652586,3.009213899677512,-2.0859344006619907,50.40650085848972,-15.678772831804679,1.506515001362085,11,-0.530780792236321,-1.8282432556152344,-2.264662742614746,-3.1728878021240234,-5.2134437561035085,3,-0.07845509647400684,1.7659590572853947,38.33415222167969,1.076918133249846,38.87672424316406,1.0,40.33932113647461,-0.07845509647400684
3079,2000-11-03,39.15980911254883,39.65520477294922,38.26337814331055,38.92390823364258,1406475.0,0.0018104887138690184,1.2692353142395123,0.37036815217196006,63.30797882936838,64.05174388075791,-0.31345004136877463,-1.8188791297227809,-2.1763044590559204,-3.5462828871228567,10.968393319417965,1.3918266296386719,1.5699670878109018,1.4496204376220732,-1.6103030130049376,4.509543888249084,-0.08034128769143223,2.9795821629355785,-1.8633861256598152,52.8455060094288,-16.664615050059794,1.5299617253135065,11,-0.5897560119628906,-1.8990135192871094,-2.335433006286621,-3.2436580657958984,-4.010341644287109,4,-0.07168675221072796,1.1194021205268252,39.08903884887695,1.7659590572853947,38.33415222167969,1.076918133249846,38.87672424316406,-0.07168675221072796
3080,2000-11-06,39.70238494873047,40.07983016967773,38.87672424316406,39.15980911254883,1745297.0,0.01385542597059719,-1.170211009079605,2.30001617076326,62.59688677444801,62.90151300978557,-0.4482922783137866,-2.2325280686672357,-2.6806356735816763,-4.0113422372270975,11.9988024020728,1.2031059265136648,1.7382708316482933,1.8376802444457994,-1.2998796407203415,4.97524012961194,0.26890030186272895,3.4064601870288698,-2.1361089062613274,71.54467696854465,2.009921484513768,1.5687799425830702,11,-0.5543708801269531,-2.44158935546875,-2.8780088424682617,-3.786233901977539,-3.9159812927246094,0,-0.113487824736624,1.2692353142395123,39.15980911254883,1.1194021205268252,39.08903884887695,1.7659590572853947,38.33415222167969,-0.113487824736624
3081,2000-11-07,40.10342025756836,40.52804565429688,39.39571380615234,39.631614685058594,1879971.0,0.010101038246336236,-1.4000064682791487,0.8695661344413743,64.27221836551719,62.666075360781555,-0.7301014282999603,-2.4429660403382627,-3.0463432235000383,-4.338522092505222,13.38410210841986,1.1323318481445455,1.8941763539111136,2.038198471069336,-1.1350245616734114,5.211421503812083,0.45158695469795873,3.624809987440713,-2.2888794039654954,85.36583762578236,14.694553421952136,1.5866115163713739,11,-0.9554061889648438,-2.8426246643066406,-3.2790441513061523,-4.18726921081543,-4.246246337890632,1,-0.0852941123314459,-1.170211009079605,39.70238494873047,1.2692353142395123,39.15980911254883,1.1194021205268252,39.08903884887695,-0.0852941123314459
3082,2000-11-08,39.41930389404297,40.10342025756836,39.25416946411133,40.10342025756836,829118.0,-0.01705880344199029,1.4827670809704634,-1.4499963616076843,58.945387038991676,61.386672005600516,0.03953222687907498,-1.5209814076715702,-2.315107703329133,-3.587921975317272,14.33987408837819,0.8492507934570312,2.0470517306995077,1.1535648345947251,-1.813022636079232,4.120152305268682,-0.3297289007422535,2.6368585699317038,-1.3763594141970827,58.035728465968575,-10.750089207395519,1.4832937353369786,11,-0.3420600891113281,-2.15850830078125,-2.706981658935547,-3.3616104125976562,-3.1610946655273438,2,-0.08438061944732556,-1.4000064682791487,40.10342025756836,-1.170211009079605,39.70238494873047,1.2692353142395123,39.15980911254883,-0.08438061944732556
3083,2000-11-09,39.08903884887695,40.10342025756836,38.75877380371094,38.87672424316406,1240207.0,-0.00837825665449976,-5.0,-0.3103486731683925,57.536774869371406,61.2870119707288,0.1363585010012116,-1.0083129480902926,-1.93526624751523,-3.170195223080171,14.958047464291004,1.3446464538574219,1.8531155582739487,0.6746812820434585,-2.1321005696493174,3.4814631337362343,-0.7287096438029295,2.0780722078898464,-0.8359630328874843,36.458363161963874,-29.77479622095865,1.4033909258463866,11,-0.0117950439453125,-1.8282432556152344,-2.878009796142578,-3.0313453674316406,-3.9395713806152344,3,-0.08569705132948247,1.4827670809704634,39.41930389404297,-1.4000064682791487,40.10342025756836,-1.170211009079605,39.70238494873047,-0.08569705132948247
3084,2000-11-10,40.57522583007813,40.811126708984375,38.75877380371094,38.82954788208008,2462521.0,0.03802055576109109,-1.1749941886906867,8.222128393553405,63.5135168356436,60.97033502268576,-1.1613044561941948,-2.331637376703277,-3.364992591168395,-4.559767130334201,16.245448409603288,2.0523529052734375,1.8198671386569103,1.9815822601318445,-0.8990936586476295,4.862258178911318,0.5412443007421075,3.4219202195215814,-2.128829184836569,88.5058325836602,20.739401470917457,1.4403379593897374,11,-1.3564414978027415,-2.5949287414550852,-4.42317199707032,-4.51753234863282,-3.349815368652351,4,-0.16511628956451296,-5.0,39.08903884887695,1.4827670809704634,39.41930389404297,-1.4000064682791487,40.10342025756836,-0.16511628956451296
3085,2000-11-13,40.05624008178711,40.57522583007813,39.41930389404297,39.8203353881836,1536160.0,-0.01279070510819691,-1.227279242329036,0.13513643445748075,54.838721555229824,60.107171927091,-0.7673965381148662,-1.562024240869583,-2.7662741935656783,-3.9575034142077357,17.808423245531248,1.1559219360351634,1.562300627346282,1.252643203735353,-1.3905689523887474,3.8958553598594534,-0.06896287432669368,2.5742492817973996,-1.3733704301712635,63.21847839825134,-0.4511820818259338,1.3216060780620493,11,-0.8374557495117188,-2.0759429931640625,-3.939572334289551,-3.7272586822509766,-1.5805473327636719,0,-0.12249708418730032,-1.1749941886906867,40.57522583007813,-5.0,39.08903884887695,1.4827670809704634,39.41930389404297,-0.12249708418730032
3086,2000-11-14,39.18339920043945,40.33932113647461,38.87672424316406,40.33932113647461,1893337.0,-0.021790384708237354,1.530615342982925,-4.899953105545013,51.06760828581886,59.319159646576765,0.17156262752801865,-0.514926741220826,-1.8183967587399081,-3.0041079720245776,19.10343131935958,1.4625968933105469,1.5569825274372775,0.25241508483886577,-2.188720765989572,2.6935509356673037,-0.9681528405753568,1.4729830102530883,1.6277275085449219,20.68968721887244,-40.1466979500248,1.2205679254142192,11,0.1651325225830078,-1.2031021118164062,-3.0667314529418945,-2.8544178009033203,-1.0379714965820312,1,-0.08669476394981823,-1.227279242329036,40.05624008178711,-1.1749941886906867,40.57522583007813,-5.0,39.08903884887695,-0.08669476394981823
3087,2000-11-15,39.15980911254883,39.98546981811523,38.71159362792969,38.71159362792969,1552993.0,-0.0006020429154180995,-4.684213213954367,-0.3877558428872212,43.442618876650066,57.72463460344877,0.36273418941445357,-0.30051284548697765,-1.7048081050338482,-2.9105827468586227,20.406137549387992,1.2738761901855398,1.2733323536684296,0.09789905548095845,-2.0690695948204194,2.2648677057823363,-0.9855852696697269,1.1813833806316438,1.6126295471191412,21.348341146117228,-33.10754167051109,1.0834843251506878,11,0.3774433135986328,-1.1795120239257812,-3.0431413650512695,-2.8308277130126953,-2.1231231689453054,2,-0.08433736700245476,1.530615342982925,39.18339920043945,-1.227279242329036,40.05624008178711,-1.1749941886906867,40.57522583007813,-0.08433736700245476
3088,2000-11-16,39.8203353881836,39.8203353881836,38.92390823364258,39.70238494873047,1060319.0,0.016867453917774666,14.200064683051329,0.2631556550380168,56.0747628241215,56.92094393619912,-0.20467207086206685,-0.7936406046234126,-2.313716444993169,-3.4951162960552864,21.28994458967122,0.8964271545410227,1.1538649988160756,0.6263200759887795,-1.3727718708744163,2.6254120228519753,-0.37322589744281487,1.6258660494203738,0.8696694702148378,52.808968349140926,-2.0176175163367844,0.999545973431597,11,-0.058975219726569605,-1.840038299560554,-3.7036676406860423,-3.585716247558601,-2.5241546630859446,3,-0.08945495121884406,-4.684213213954367,39.15980911254883,1.530615342982925,39.18339920043945,-1.227279242329036,40.05624008178711,-0.08945495121884406
3089,2000-11-17,38.92390823364258,39.74956512451172,38.87672424316406,39.0418586730957,865230.0,-0.022511793178091377,-7.2219986345179485,-0.9999999999999397,42.34694803609029,54.670950743048266,0.7317218853908258,0.25521730500153694,-1.393275679006507,-2.527137602080522,22.202508423102728,0.9436111450195384,1.133461719496296,-0.3585706710815444,-2.1201564507142976,1.4030151085512088,-1.239363560897921,0.5222222187348322,1.6869601755371093,11.39251647766811,-37.11556173993814,0.880792889816376,11,0.8374519348144531,-0.8374557495117188,-2.948781967163086,-2.689289093017578,-1.6277275085449219,4,-0.09696972726183106,14.200064683051329,39.8203353881836,-4.684213213954367,39.15980911254883,1.530615342982925,39.18339920043945,-0.09696972726183106
3090,2000-11-20,38.07465744018555,39.79674530029297,37.76798629760742,38.68800354003906,3416352.0,-0.021818230285596263,-2.3077006801028705,5.20003234152652,45.3551999483953,52.5690598078125,1.4816045913905853,1.2699053986139006,-0.5347080016190375,-1.6218472699250768,23.043313812557624,2.028759002685547,1.044195364312202,-1.2715150833129911,-2.719491312646227,0.17646114602024454,-1.995503197979609,-0.5475269686463733,2.4602399777441377,11.926534729846008,-36.91061960427514,0.7239881146666169,11,1.2148990631103516,0.11795234680175781,-2.0995311737060547,-1.8400382995605469,-0.7784767150878906,0,-0.022304783177469534,-7.2219986345179485,38.92390823364258,14.200064683051329,39.8203353881836,-4.684213213954367,39.15980911254883,-0.022304783177469534
3091,2000-11-21,37.98029708862305,38.38133239746094,36.84796524047852,38.23979187011719,2859618.0,-0.002478298109726662,4.652176358510306,0.4230805112417203,47.8386085225385,51.33497330598437,1.389219698546917,1.3655338272859865,-0.4486661692966223,-1.495910657481744,22.78752931354678,1.5333671569824148,0.8667862515114706,-1.3222335815429673,-2.881143704012146,0.2366765409262115,-2.1016886427775603,-0.5427785203083744,2.3885856620873014,36.09020545230383,-15.322573545005547,0.7794550612345911,11,0.8492488861083984,0.2123126983642578,-2.0051708221435547,-1.7456779479980469,0.4246253967285156,1,0.013043490924898204,-2.3077006801028705,38.07465744018555,-7.2219986345179485,38.92390823364258,14.200064683051329,39.8203353881836,0.013043490924898204
3092,2000-11-22,33.993545532226555,37.27259063720703,33.993545532226555,37.27259063720703,9878548.0,-0.10496894079300711,1.0000000000000044,12.636266078647584,27.68595662590708,48.01821572337722,5.057208642468034,5.234193975718803,3.475664002687445,2.510101683700462,22.478501772524794,3.9867515563964915,0.5492619572688113,-5.0636465072631935,-7.905557690112708,-2.221735324413679,-6.484602098687951,-3.642690915838436,6.093663817665245,0.0,-49.410999435356985,1.4209555914247567,11,3.4087905883789134,3.4087905883789134,1.9815807342529368,2.2410736083984446,3.9867515563964915,2,0.1221373677451445,4.652176358510306,37.98029708862305,-2.3077006801028705,38.07465744018555,-7.2219986345179485,38.92390823364258,0.1221373677451445
3093,2000-11-23,36.11666870117188,37.50849151611328,32.62531280517578,34.040725708007805,10809746.0,0.062456655688726714,1.0097086768944794,-0.6330937595249814,38.70403719645702,45.26160687457872,2.7581652193389843,2.9012366499351145,1.331755344712498,0.42518408690396114,21.98981730567813,4.8831787109375,0.19411924747587506,-2.7128774642944293,-5.73467862873003,0.30892370014117176,-4.22377804651223,-1.2019768820766288,3.361174266953391,48.68421892520441,-0.2802623239677118,1.5109005822178023,11,0.483600616455071,0.601551055908196,0.18282318115233664,0.1179504394531179,1.7692680358886648,3,0.02547348012752315,1.0000000000000044,33.993545532226555,4.652176358510306,37.98029708862305,-2.3077006801028705,38.07465744018555,0.02547348012752315
3094,2000-11-24,36.28179931640625,37.15463638305664,35.73922348022461,36.753604888916016,3662649.0,0.004572144142103829,1.222227545914349,-0.2272728943248373,36.936940874275706,43.27252013225047,2.1455977399468367,2.6920509646552233,1.1518924932208776,0.3052571983402572,21.474723723007756,1.4154129028320312,-0.04817429668301543,-2.432154655456543,-5.661680398885267,0.7973710879721807,-4.046917527170905,-0.8173917837421811,2.373740032165081,50.986835806096764,4.677067626105497,1.614762871714362,11,0.2005176544189453,0.4364204406738281,0.01769256591796875,-0.04718017578125,1.6041374206542969,4,0.02795840966555141,1.0097086768944794,36.11666870117188,1.0000000000000044,33.993545532226555,4.652176358510306,37.98029708862305,0.02795840966555141
3095,2000-11-27,35.85717391967773,37.08386611938477,35.85717391967773,37.03668594360352,1687973.0,-0.011703537441058232,-1.0799994825389219,2.4999959573419015,33.81294629250034,41.355335466326196,2.1366365347164873,2.9130201267018094,1.5755602304667278,0.7730760629336473,21.583419210570685,1.2266921997070455,-0.2763311334505971,-2.6326726913452205,-6.006148648795104,0.7408032661046633,-4.319410670070162,-0.9459347126202786,2.0747382436861344,56.147500241896985,14.167595674376386,1.6867379787249432,11,0.44821739196778054,0.8610458374023509,0.40103530883789773,0.37744522094727273,1.9579925537109446,0,0.040131629130711444,1.222227545914349,36.28179931640625,1.0097086768944794,36.11666870117188,1.0000000000000044,33.993545532226555,0.040131629130711444
3096,2000-11-28,37.10745620727539,37.201820373535156,35.83358383178711,35.97512435913086,8463777.0,0.03486840012540782,1.071421971193273,-0.9600002587305271,41.55171332224625,41.14523484917022,0.6268321182476981,1.605718532506046,0.33046347862686787,-0.43647397251036324,21.5405925268965,1.3682365417480469,-0.7272439387255218,-1.2939270019531222,-4.717111995511033,2.1292579916047885,-3.0055194987320775,0.41766549482583315,0.18766403310590363,91.78741281903856,49.69706860039309,1.7115924967789542,11,-0.8846321105957031,-0.3892364501953125,-0.8492469787597656,-0.8728370666503906,0.2830848693847656,1,0.005085892085086252,-1.0799994825389219,35.85717391967773,1.222227545914349,36.28179931640625,1.0097086768944794,36.11666870117188,0.005085892085086252
3097,2000-11-29,36.56488037109375,37.65003204345703,36.56488037109375,36.989505767822266,1707023.0,-0.01462174699205765,-4.111101129248156,-0.37500084222157837,40.91680185679725,39.46101696391197,0.8522286200032951,2.117514823619878,0.8933209804173146,0.13203913772055387,22.318247763491417,1.0851516723632812,-1.0263670954968944,-1.7480392456054688,-5.2685994626970185,1.772520971486081,-3.508319354151247,0.012240862940309682,-3.9395675659179688,78.40373519587003,34.13034335596285,1.7602801085457755,11,-0.353851318359375,0.15333938598632812,0.11205482482910156,-0.212310791015625,-1.2266921997070312,2,0.050322661952764136,1.071421971193273,37.10745620727539,-1.0799994825389219,35.85717391967773,1.222227545914349,36.28179931640625,0.050322661952764136
3098,2000-11-30,36.02230453491211,37.27259063720703,35.05510711669922,36.258209228515625,2444845.0,-0.014838714927413621,-1.0434815469714254,0.5555595483007375,32.42257305438912,38.35830863261184,0.8933413533952361,2.5492604202078013,1.4601783076940222,0.7067005717732968,23.124029928018018,2.2174835205078125,-1.2426174536184647,-2.1372783660888643,-5.780511417652541,1.505954685474812,-3.958894891870699,-0.3156618403070297,-3.296497344970703,37.272655106108985,-1.3475653161834913,1.8216165257818382,11,0.18872451782226562,0.6959152221679688,1.2620811462402344,0.8846378326416016,-1.8636283874511648,3,0.05435500529438064,-4.111101129248156,36.56488037109375,1.071421971193273,37.10745620727539,-1.0799994825389219,35.85717391967773,0.05435500529438064
3099,2000-12-01,36.35256958007813,36.80078506469727,35.45614242553711,35.50332260131836,2180197.0,0.009168348594852826,-1.8500046490756576,-3.5999579566954263,35.48982877939682,37.262156280500896,0.17877420454496473,2.1058697485747473,1.100735075312791,0.4107673389310378,23.910289879159166,1.3446426391601634,-1.3594990416431756,-1.6666513442993107,-5.363542315489482,2.030239626890861,-3.5150968298943965,0.1817941412957751,-3.5282778930664165,50.00000000000028,13.892673380630022,1.8484454855950851,12,-0.8492469787597727,0.365650177001946,1.3387479782104421,0.9082260131835866,-0.9907913208007884,4,0.04218043386464565,-1.0434815469714254,36.02230453491211,-4.111101129248156,36.56488037109375,1.071421971193273,37.10745620727539,0.04218043386464565
3100,2000-12-04,35.19664764404297,36.68283462524414,35.19664764404297,36.35256958007813,1655921.0,-0.03179753039159661,-1.5714314001148446,-1.3611139809095982,34.71971109210408,35.80450101045263,0.9873481860411246,3.064019331974265,2.233218322405058,1.593141335195142,24.49674606842164,1.4861869812011719,-1.7525135917568377,-2.5972864151001005,-6.40965020478172,1.2150773745815187,-4.5034683099409065,-0.6911045202592945,-2.275841149902348,5.454513380492882,-31.256242943030458,1.906181894840809,12,-0.0589752197265625,1.5215721130371094,2.4946699142456055,2.06414794921875,-0.7784767150878906,0,0.07640753517821852,-1.8500046490756576,36.35256958007813,-1.0434815469714254,36.02230453491211,-4.111101129248156,36.56488037109375,0.07640753517821852
3101,2000-12-05,36.68283462524414,37.01309585571289,34.96074676513672,35.19664764404297,1941488.0,0.0422252424785321,-1.0963849788125275,-1.2857157000574144,41.46342040594389,37.33533031934561,-0.7847650657750194,1.379140572254812,0.7411395152300884,0.14269373199786628,24.699910710287593,2.052349090576172,-1.9100143488506163,-0.9400701522827148,-4.620826769468607,2.7406864649031775,-2.780448460875661,0.9003081563102313,-3.66744362011719,64.03514993333144,24.332682224780115,1.8403783085929466,12,-1.5451622009277344,0.0353851318359375,1.1087408065795898,0.5779609680175781,-2.1231231689453125,1,0.030868166533817742,-1.5714314001148446,35.19664764404297,-1.8500046490756576,36.35256958007813,-1.0434815469714254,36.02230453491211,0.030868166533817742
3102,2000-12-06,36.09307861328125,37.296180725097656,35.526912689208984,36.80078506469727,1426330.0,-0.01607716573672413,1.0833327718522812,-0.4761893761470293,37.09151267995797,37.15616092862349,0.1498920795075307,1.7991717241678131,1.3051007864790733,0.7719026096109616,24.96116881367709,1.7692680358886719,-2.076832529594462,-1.3635149002075195,-5.002860811136273,2.275831010721234,-3.183187855671896,0.45615805525685715,-2.9849947873876985,48.48485838424096,10.00899787515403,1.8196729554643758,12,0.212310791015625,0.6251411437988281,1.7338829040527344,1.1677169799804688,-1.462596893310554,2,0.035947680642057334,-1.0963849788125275,36.68283462524414,-1.5714314001148446,35.19664764404297,-1.8500046490756576,36.35256958007813,0.035947680642057334
3103,2000-12-07,35.73922348022461,36.54129028320313,35.05510711669922,35.998714447021484,1454923.0,-0.009803960943537526,1.2105251212800234,0.3666646902506957,38.53989757308505,37.33426722849119,0.49682226913574823,1.9912942955866555,1.6133074887638656,1.166566822799659,25.858167641761614,1.4861831665039134,-2.2939136695594016,-1.5498792648315458,-5.181216630191749,2.081458100528657,-3.3655479475116437,0.26578941784855203,-2.5403006899797873,33.33327888667472,-8.21448897508347,1.815668682680101,12,0.5661659240722656,0.9789962768554688,2.1703033447265625,1.5215721130371094,-2.0523529052734375,3,-0.0112211533935479,1.0833327718522812,36.09307861328125,-1.0963849788125275,36.68283462524414,-1.5714314001148446,35.19664764404297,-0.0112211533935479
3104,2000-12-08,33.875595092773445,36.30538940429688,33.875595092773445,36.06948852539063,1691465.0,-0.052145184085556795,-1.215052267716426,8.454604257320945,35.91772925160848,37.56813200172543,2.2163043088648635,3.5070778782530354,3.4573627000543183,3.067738407369525,26.510684298111308,2.4297943115234375,-1.964079117865154,-3.078526115417475,-6.66932076435571,0.5122685335207606,-4.873923439886596,-1.2831287909483535,-0.5876501174643778,0.0,-43.42357917760104,1.795397324469118,12,1.8872184753417898,2.8426246643066335,4.033931732177727,3.385200500488274,-0.23590469360352273,4,0.008356489499660169,1.2105251212800234,35.73922348022461,1.0833327718522812,36.09307861328125,-1.0963849788125275,36.68283462524414,0.008356489499660169
3105,2000-12-11,35.14946746826172,35.85717391967773,34.536121368408196,34.91356658935547,1979309.0,0.03760442796649266,-1.6666615331305203,-0.10752613385821295,41.20234725787711,37.52931355012886,0.9292021536819988,1.9465551422932137,2.2018917033260763,1.8294044922761543,27.19846376538199,1.9815788269042827,-1.8780046402709942,-1.5593151092529283,-4.920874654670179,1.8022444361643224,-3.2400948819615536,0.12146466345569706,-1.7742807515896928,37.241353160414995,-6.8161479670823155,1.680779772708626,12,0.6133460998535156,1.5687522888183594,2.7659568786621094,2.111328125,-0.9436111450195241,0,0.006040227813048027,-1.215052267716426,33.875595092773445,1.2105251212800234,35.73922348022461,1.0833327718522812,36.09307861328125,0.006040227813048027
3106,2000-12-12,35.78640365600586,36.44692993164063,34.79561233520508,34.93715667724609,1368243.0,0.01812079196702654,-1.9166574022605276,3.6000161707632903,57.03703348792278,39.3204503980317,0.09517682897241286,1.0983909211590372,1.6207969883310724,1.2343313099056203,28.28536692313505,1.651317596435554,-1.7639971872142652,-0.7525291442871094,-3.925622231001192,2.4205639424269734,-2.3390756876441543,0.8340173990699355,-2.325720032798131,55.862029740622596,5.97413207995951,1.5865465433570418,12,-0.2005157470703125,0.9318161010742188,2.418001174926758,1.4743919372558594,-2.1938934326171875,1,-0.03823331174048161,-1.6666615331305203,35.14946746826172,-1.215052267716426,33.875595092773445,1.2105251212800234,35.73922348022461,-0.03823331174048161
3107,2000-12-13,35.85717391967773,36.56488037109375,35.408958435058594,36.0458984375,1352520.0,0.0019775740628240612,-1.1304263763459381,-0.22222571588995596,48.78586235097022,41.13859365320738,-0.09670870073173887,0.8089864070749613,1.6428249182498647,1.2092739711805578,29.56152756606335,1.1559219360351562,-1.559825675109849,-0.516627120971684,-3.4501323466026363,2.4168781046592684,-1.9833797337871601,0.9501254918437922,-2.3127033280650124,73.68421799199943,22.66735121060134,1.4667526128154758,12,-0.2712860107421804,0.8610458374023509,2.34723091125489,1.4036216735839915,-2.3590240478515554,2,-0.03618418078026153,-1.9166574022605276,35.78640365600586,-1.6666615331305203,35.14946746826172,-1.215052267716426,33.875595092773445,-0.03618418078026153
3108,2000-12-14,36.258209228515625,36.258209228515625,34.630481719970696,35.408958435058594,1699647.0,0.011184241952147289,2.833325846936134,-4.499949467386082,49.89200939364601,42.738835943679504,-0.5149101422275635,0.1342875011071385,1.272716088851304,0.8379141698731232,31.049689449633632,1.627727508544929,-1.5585477684536926,0.06251449584961222,-2.381650484207313,2.5066794759065374,-1.1595679941788504,1.2845969858780748,-2.631627407866027,88.59655593066466,36.02366915941563,1.2220824900284617,12,-0.6723213195800781,0.4600105285644531,1.9108104705810547,1.0025863647460938,-3.9867515563964844,3,-0.04489266136356196,-1.1304263763459381,35.85717391967773,-1.9166574022605276,35.78640365600586,-1.6666615331305203,35.14946746826172,-0.04489266136356196
3109,2000-12-15,35.14946746826172,36.3289794921875,34.55971145629883,35.97512435913086,2281302.0,-0.03057905461535937,1.307690011269694,-0.9722179799304663,46.95122412161647,44.09789294695865,0.45284600141863507,0.9968690360910344,2.3811257816501694,1.9362852675395033,32.64415164847571,1.7692680358886719,-1.5367884451280531,-0.8575052261352525,-2.9758635310771524,1.2608530788066474,-1.916684378606199,0.20167392633569392,-1.4424166431559726,30.232575630797477,-20.983969820111348,1.0591791524709497,12,0.4364204406738281,1.5687522888183594,3.019552230834961,2.111328125,-2.830829620361328,4,-0.04161078385131156,2.833325846936134,36.258209228515625,-1.1304263763459381,35.85717391967773,-1.9166574022605276,35.78640365600586,-0.04161078385131156
3110,2000-12-18,37.22541046142578,37.74439239501953,35.14946746826172,35.14946746826172,2691943.0,0.0590604393946661,-1.4999963248535455,-2.514292578577996,50.47439529596737,45.09911237918349,-1.4584217064290428,-1.2078886634771422,0.33124799964982543,-0.15727233725222334,34.97863976319524,2.5949249267578125,-1.2962210531958291,1.2609001159667983,-0.711998282258044,3.2337985141916405,0.27445091685437717,2.2473493150792194,-3.439500011953008,83.70380130443375,36.065187467464156,0.9864491991124211,12,-1.4154167175292969,-0.6251411437988281,1.3741302490234375,0.1061553955078125,-3.231864929199226,0,-0.0963245271928298,1.307690011269694,35.14946746826172,2.833325846936134,36.258209228515625,-1.1304263763459381,35.85717391967773,-0.0963245271928298
3111,2000-12-19,38.47569274902344,38.73518371582031,37.06027603149414,37.27259063720703,2723748.0,0.03358679654837493,-1.057965783923131,0.5795448698630641,57.2711025538596,47.341289031839224,-2.712936512456615,-2.549888309957879,-0.8611722575712903,-1.396230896635842,36.34085996652657,1.6749076843261719,-1.0919280137515983,2.486412620544435,0.39790126688655647,4.574923974202314,1.4421569437154957,3.5306682973733743,-4.531443021728791,93.78535047849623,47.97128630181138,1.0442556768289386,12,-2.1703033447265625,-1.9933757781982422,0.12384796142578125,-1.1441268920898438,-3.7272605895996094,1,-0.11097490703113111,-1.4999963248535455,37.22541046142578,1.307690011269694,35.14946746826172,2.833325846936134,36.258209228515625,-0.11097490703113111
3112,2000-12-20,38.14542770385742,39.46648025512695,37.74439239501953,38.26337814331055,2738246.0,-0.008583732262348875,-2.743583577274876,-0.0980385939769045,58.21167969367834,49.52704260079403,-2.3031285741274417,-1.9949061075356411,-0.45363528865915725,-1.066617692492784,35.763141655418906,1.7220878601074219,-0.7747044116966535,1.9485534667968736,-0.1300613534988102,4.027168287092557,0.9092460566490317,2.9878608769447155,-3.913721937251232,73.0769350374724,25.100870466714525,1.0393074101478434,12,-1.4743900299072266,-1.840036392211914,0.518986701965332,-0.8138618469238281,-2.878009796142578,2,-0.1193568339517751,-1.057965783923131,38.47569274902344,-1.4999963248535455,37.22541046142578,1.307690011269694,35.14946746826172,-0.1193568339517751
3113,2000-12-21,37.03668594360352,37.95670700073242,36.612064361572266,37.31977081298828,1759286.0,-0.029066177180175568,-1.3750054744587024,2.40003234152646,52.4956936248949,51.3690386422703,-1.1074468400020834,-0.8576785698140981,0.6982727911727409,0.051968441569748336,34.801632781894895,1.5333633422851562,-0.6766938375916496,0.7938108444213938,-1.31778955393537,2.9054112427781575,-0.2619893547569845,1.8496110435997721,-2.3861982179156698,50.48076624063205,2.646673564223832,1.0558001991783807,12,-0.035385131835944605,-0.8138618469238352,1.7220888137817312,0.294879913330071,-1.0615615844726634,3,-0.09554137962466591,-2.743583577274876,38.14542770385742,-1.057965783923131,38.47569274902344,-1.4999963248535455,37.22541046142578,-0.09554137962466591
3114,2000-12-22,37.296180725097656,37.50849151611328,36.37615966796875,37.50849151611328,1107194.0,0.007006425517911419,9.6667385367256,0.7499898934091741,58.19521277356092,53.25713481067962,-0.9283289510516681,-1.0933379494312803,0.45771122480219617,-0.18665635264042635,33.839830749881706,1.1323318481445312,-0.44425794432670784,1.0025865554809599,-1.1610388774149243,3.166211988376844,-0.0792261609669822,2.084399271928902,-2.260413597054672,49.72682182845136,-3.324742998796431,1.081812716447941,12,-0.2830848693847656,-1.0851516723632812,1.5746479034423828,0.0353851318359375,-1.2031021118164062,4,-0.13472486874767953,-1.3750054744587024,37.03668594360352,-2.743583577274876,38.14542770385742,-1.057965783923131,38.47569274902344,-0.13472486874767953
3115,2000-12-25,37.296180725097656,37.296180725097656,37.296180725097656,37.296180725097656,0.0,0.0,1.0,-0.0,52.70833101722478,52.77616786949095,-0.6613413668415902,-1.0329641900230229,0.5135388265855951,-0.16557448912359973,32.8260517409312,0.0,-0.20565992141424516,0.9306362152099581,-1.267316729704362,3.128589160124278,-0.16834025724720192,2.029612687667118,-1.905956546887957,29.771055499938896,-20.986858455196007,1.0989764724571591,12,-0.2830848693847656,-1.0851516723632812,1.627725601196289,0.0353851318359375,-2.500568389892578,0,-0.13345985514939696,9.6667385367256,37.296180725097656,-1.3750054744587024,37.03668594360352,-2.743583577274876,38.14542770385742,-0.13345985514939696
3116,2000-12-26,37.296180725097656,37.296180725097656,37.296180725097656,37.296180725097656,0.0,0.0,1.0,0.0,55.60439130836539,53.53378219809042,-0.4745628697712405,-1.0731198990080841,0.5454208786837498,-0.14804532369161905,31.88213734538935,0.0,0.2616917026462886,0.9211999893188505,-1.2917335913635668,3.134133570001268,-0.18526680102235815,2.027666779660059,-1.5798560607345777,29.771055499938896,-20.39556181082736,1.1064667903412082,12,-0.2830848693847656,-1.250284194946289,1.4449024200439453,0.0353851318359375,-3.7980308532714844,1,-0.08855156556683741,1.0,37.296180725097656,9.6667385367256,37.296180725097656,-1.3750054744587024,37.03668594360352,-0.08855156556683741
3117,2000-12-27,38.40492248535156,38.45210266113281,37.22541046142578,37.36695098876953,1315047.0,0.029728024121992824,1.166665543704562,100.0,61.6016448241135,54.83485280147569,-1.323031569774372,-2.1470211412673876,-0.5148557099524567,-1.2307492865986305,31.019954018382258,1.2266921997070312,0.6088351652516479,1.9379396438598633,-0.4539950626282092,4.329874350347936,0.741972290615827,3.1339069971038995,-2.3885853737273735,97.72728943248389,43.55464507244505,1.195967353244035,12,-1.3918266296386719,-2.3590259552001953,0.1061553955078125,-1.0733566284179688,-5.142673492431641,2,-0.09520889743554084,1.0,37.296180725097656,1.0,37.296180725097656,9.6667385367256,37.296180725097656,-0.09520889743554084
3118,2000-12-28,37.98029708862305,38.42851257324219,37.579261779785156,37.86234664916992,1292640.0,-0.011056535705558979,-1.482753236904616,0.11363552837580577,70.4225207760544,57.4427746519688,-0.7022924608645411,-1.6529334658842672,-0.06623370050879629,-0.7954743749089346,29.38525615125465,0.8492507934570312,0.6317836290774821,1.415414619445798,-1.058751471336656,3.889580710228252,0.17833157405456745,2.6524976648370284,-1.6879485255186353,77.27271056751611,15.576419802981619,1.2370830453912283,12,-0.6723232269287109,-1.9344005584716797,-0.5779609680175781,-0.6487312316894531,-4.9539527893066335,3,-0.07142859295118165,1.166665543704562,38.40492248535156,1.0,37.296180725097656,1.0,37.296180725097656,-0.07142859295118165
3119,2000-12-29,37.88593673706055,38.2161979675293,37.41413116455078,37.95670700073242,854467.0,-0.002484455330676316,1.720012936610608,-0.6,65.42552665339471,59.10401146946072,-0.19997208952386814,-1.5155079199617703,0.05228216478058556,-0.6965550898729234,27.708093097047936,0.8020668029785156,0.7880413460918803,1.2443859100341825,-1.2962174843794472,3.7849893044478122,-0.025915787172635874,2.514687607241001,-1.339657638594332,53.846129925055195,-10.491479381347816,1.270301697206816,12,0.03538322448730469,-1.2148990631103516,-1.2266921997070312,-1.1677169799804688,-4.765232086181641,4,-0.050435928011791864,-1.482753236904616,37.98029708862305,1.166665543704562,38.40492248535156,1.0,37.296180725097656,-0.050435928011791864
3120,2001-01-01,37.88593673706055,37.88593673706055,37.88593673706055,37.88593673706055,0.0,0.0,1.0,-0.0,62.750714473698864,59.71285723833176,-0.10775464270536617,-1.3741566089742605,0.08834314375521757,-0.6975999307420722,25.822626735737416,0.0,0.9148079149358281,1.1099214553833008,-1.3930788045241158,3.6129217152907174,-0.14157867457041107,2.3614215853370126,-1.1060415460614763,53.846129925055195,-11.085903501064351,1.2515001299537094,1,0.03538322448730469,-1.2148990631103516,-1.2856683731079102,-1.1677169799804688,-3.6800804138183523,0,-0.04732252329465303,1.720012936610608,37.88593673706055,-1.482753236904616,37.98029708862305,1.166665543704562,38.40492248535156,-0.04732252329465303
3121,2001-01-02,37.81516647338867,38.52287292480469,37.437721252441406,37.95670700073242,1215362.0,-0.0018679824168804648,-1.4210490480608016,-100.0,61.89112199244572,60.12168416041701,-0.15704872936921532,-1.2798224733078314,0.1289320609736606,-0.6358300307453248,24.20116596209288,1.0851516723632812,1.1861292001912673,0.9825345993042021,-1.5624643242399756,3.5275335228483797,-0.2899648624678832,2.2550340610762873,-0.8203444772593684,45.4545721829226,-17.611507773609738,1.2724994617720875,1,-0.3656501770019531,-1.1441287994384766,-1.303360939025879,-1.0969467163085938,-3.0195541381835938,1,-0.07985034629712706,1.0,37.88593673706055,1.720012936610608,37.88593673706055,-1.482753236904616,37.98029708862305,-0.07985034629712706
3122,2001-01-03,37.390541076660156,37.579261779785156,37.10745620727539,37.249000549316406,1240618.0,-0.011228970710133845,-1.2222002623210018,-1.0,56.85713836896421,60.60628913198027,0.16677300296292685,-0.7937041872069557,0.5162985392944961,-0.22954560398945034,22.70914779410287,0.7077102661132812,1.2574157503941592,0.49303607940673544,-2.038699166357155,3.024771325170626,-0.7728315434752133,1.7589037022886842,2.075939178466797,20.000107804216764,-38.19093232510062,1.2658676228819459,1,0.0589752197265625,-0.7195034027099609,-0.9200191497802734,-0.6723213195800781,-2.7128791809082102,2,-0.10410095956765075,-1.4210490480608016,37.81516647338867,1.0,37.88593673706055,1.720012936610608,37.88593673706055,-0.10410095956765075
3123,2001-01-04,35.33818817138672,37.27259063720703,34.70125198364258,37.03668594360352,5191052.0,-0.05488962839734224,1.3695619695113483,-12.00008085381635,51.02563337089898,59.809669198351166,2.182354710555572,1.2933757263211305,2.449738284559942,1.810425909162248,21.484478542982817,2.689289093017578,1.0680911380428242,-1.5392650604248033,-4.115586687916981,1.0370565670673741,-2.827425874170892,-0.25110424667871456,4.081111602783203,16.666650030195196,-43.19952655295427,1.2881608137460874,1,1.273874282836914,1.3328495025634766,1.1264362335205078,1.3800315856933594,-0.8256568908691406,3,-0.058744924001159826,-1.2222002623210018,37.390541076660156,-1.4210490480608016,37.81516647338867,1.0,37.88593673706055,-0.058744924001159826
3124,2001-01-05,34.158676147460945,35.14946746826172,33.00275421142578,35.14946746826172,6568193.0,-0.033377829621746846,3.3333307665652794,0.5833338948143789,31.534088820939516,57.456975620986135,3.207288939347997,2.630025641139788,3.561103470365147,2.979988759703346,19.93856703452707,2.3354339599609375,0.8417359817520023,-2.732931137084954,-5.242047029298497,-0.22381524487141036,-3.9874890831917256,-1.478373190978182,5.071901715087883,20.940164443087035,-34.42727842189752,1.254557946106772,1,1.6041374206542898,2.0759410858154226,2.305948257446282,2.5595436096191335,0.7548904418945241,4,-0.03314917250470495,1.3695619695113483,35.33818817138672,-1.2222002623210018,37.390541076660156,-1.4210490480608016,37.81516647338867,-0.03314917250470495
3125,2001-01-08,35.361778259277344,35.361778259277344,33.969955444335945,34.205856323242195,1922811.0,0.03522098182677458,1.4081605713191834,-1.1666653832826408,31.14285793488861,54.73902746837761,1.9008279094316052,1.5216612229911277,2.246152603951991,1.7625323944553983,18.243614051950786,1.3918228149413991,0.8033866703496031,-1.5404445648193388,-4.0201503655408075,0.93926123590213,-2.7802974651800767,-0.30059166445860086,3.4951301842041005,42.73502383443464,-7.451725243488255,1.2398529003607346,1,0.4010353088378906,0.8728389739990234,0.748992919921875,1.3564414978027344,-0.4718017578125,0,-0.06337559135082471,3.3333307665652794,34.158676147460945,1.3695619695113483,35.33818817138672,-1.2222002623210018,37.390541076660156,-0.06337559135082471
3126,2001-01-09,34.41817092895508,35.361778259277344,33.14429473876953,35.361778259277344,2340293.0,-0.02668438570604703,3.7000133408257567,-0.8163244427723816,28.989377257870217,51.115442183239466,2.674510418192945,2.4849109361854858,3.111791384278071,2.6842693813288463,17.258189003251502,2.2174835205078125,0.6258743908691571,-2.415640258789061,-5.092611345208013,0.2613308276298909,-3.7541258019985406,-1.0771547155795815,4.087488260603024,30.92787887678961,-15.687459802739053,1.3384855432094764,1,1.3446426391601562,1.816446304321289,1.509775161743164,2.300048828125,0.5189857482910085,1,-0.006168677764752162,1.4081605713191834,35.361778259277344,3.3333307665652794,34.158676147460945,1.3695619695113483,35.33818817138672,-0.006168677764752162
3127,2001-01-10,34.55971145629883,34.889976501464844,33.30942916870117,33.804824829101555,2010453.0,0.004112377953956692,1.23333144675954,-0.8000008085349019,34.32836757489419,47.10498071644389,2.156997407711529,2.362300255536823,2.909810871651324,2.5289929194959413,16.350316923605913,1.5805473327636719,0.5307250607127756,-2.209226608276367,-5.044079848002191,0.6256266314494567,-3.6266532281392827,-0.7917999884134517,3.615773434571338,36.46409580170676,-9.263152960337727,1.417426619862913,1,1.2031021118164062,1.674905776977539,1.368234634399414,2.15850830078125,0.4718055725097656,2,0.006825892606324269,3.7000133408257567,34.41817092895508,1.4081605713191834,35.361778259277344,3.3333307665652794,34.158676147460945,0.006825892606324269
3128,2001-01-11,34.630481719970696,35.574092864990234,34.111495971679695,34.111495971679695,3575096.0,0.0020477677818970808,-4.636366309197548,0.6875015791680942,32.72169998630183,43.471222197878014,1.7445425218197812,2.2802413765737626,2.753840862249959,2.458318849857733,14.762729924582729,1.4625968933105398,0.3880583969495177,-2.057069969177256,-5.043091542861681,0.9289516045071693,-3.5500807560194687,-0.5640591823350434,3.234639330132808,63.302727794665195,17.334474221524026,1.493010786842211,1,1.1323318481445384,1.6041355133056712,1.8813228607177805,2.087738037109382,0.0,3,0.0013623886656488615,1.23333144675954,34.55971145629883,3.7000133408257567,34.41817092895508,1.4081605713191834,35.361778259277344,0.0013623886656488615
3129,2001-01-12,33.68687057495117,35.47973251342773,33.68687057495117,34.253036499023445,2444633.0,-0.02724799362162389,-5.333344562954354,-1.0909084227006882,29.15529690338532,39.73839802339874,2.268426150961517,3.2766560866846532,3.597249297224664,3.392020115416024,13.248064076663313,1.7928619384765554,0.025135329370769455,-2.92755126953125,-6.1355664807387456,0.28046394167624555,-4.531558875134998,-1.3235436639275022,3.886508464831671,22.330078796527868,-24.625907455995648,1.6040076056037469,1,2.0759429931640625,2.5477466583251953,2.8249340057373047,3.0313491821289062,1.0851516723632741,4,0.024509866647582035,-4.636366309197548,34.630481719970696,1.23333144675954,34.55971145629883,3.7000133408257567,34.41817092895508,0.024509866647582035
3130,2001-01-15,33.63969039916992,34.017135620117195,32.90839385986328,33.49814987182617,2135619.0,-0.0014005508667324085,1.4736801790683784,-0.24999831555684007,28.997274652692354,36.08352609675947,1.843831872090675,3.20579207584899,3.524121045384369,3.4240187296097133,13.274085894936292,1.1087417602539134,-0.43138148034046964,-2.795445442199707,-6.250931339674132,0.6600404552747179,-4.523188390936916,-1.0677024934624981,3.6594511509114938,27.433575129830267,-20.79994208798447,1.727742948737211,1,1.6041374206542969,2.5477466583251953,2.6008262634277344,3.0785293579101562,1.6984977722167969,0,0.037868249531124665,-5.333344562954354,33.68687057495117,-4.636366309197548,34.630481719970696,1.23333144675954,34.55971145629883,0.037868249531124665
3131,2001-01-16,34.205856323242195,34.536121368408196,33.073524475097656,33.14429473876953,2272574.0,0.01683029532537672,-1.431376154933942,7.50005390254425,24.2774380070272,32.463559389877574,0.7954989260508043,2.4278145040485484,2.828816547392435,2.84166601410778,14.00434903428771,1.4625968933105398,-0.8175499804841735,-2.015787696838373,-5.468050349611694,1.4364749559349477,-3.741919023225037,-0.2896563704517092,2.7420254116217677,48.67250431813558,6.422862176544498,1.7261313263866613,1,0.8846359252929616,1.9815807342529226,2.0346603393554616,2.5123634338378835,1.4390068054199148,1,0.020000089217407035,1.4736801790683784,33.63969039916992,-5.333344562954354,33.68687057495117,-4.636366309197548,34.630481719970696,0.020000089217407035
3132,2001-01-17,33.59251022338867,34.93715667724609,33.521739959716804,34.91356658935547,2789508.0,-0.017931026022487417,1.0689649404056605,-1.24444628111052,23.728798848868237,29.430577776318607,0.9090319577926635,2.827548412830687,3.3252888697631846,3.444511135331908,15.225965419297035,1.4154167175292827,-1.2143372019178784,-2.4014879226684585,-5.919442045300336,1.1164661999634191,-4.160464983984397,-0.6425108613525197,3.0322124814752343,25.663676289394488,-11.653640373749838,1.7589770613159394,1,0.6487331390380859,2.5949268341064453,2.5595436096191406,3.1257095336914062,1.4154167175292969,2,0.040028162376541054,-1.431376154933942,34.205856323242195,1.4736801790683784,33.63969039916992,-5.333344562954354,33.68687057495117,0.040028162376541054
3133,2001-01-18,33.49814987182617,33.82841110229492,33.16788864135742,33.63969039916992,2104399.0,-0.002808969944044337,1.5454545454545454,0.10714192898208814,23.728798848868237,28.56332333497735,0.798952664383954,2.786060893705482,3.3099163426698937,3.530351864506983,15.82161774664142,0.6605224609375,-1.6378014158168668,-2.3189214706420884,-5.969501947360634,1.3316590060764568,-4.144211709001361,-0.4936312322828158,2.8292665254376814,22.9357580397027,-11.783055675410683,1.8252902383592733,1,0.7430934906005859,2.6892871856689453,2.6539039611816406,3.2200698852539062,1.5569572448730469,3,0.04577468197048318,1.0689649404056605,33.59251022338867,-1.431376154933942,34.205856323242195,1.4736801790683784,33.63969039916992,0.04577468197048318
3134,2001-01-19,32.27145767211914,33.852005004882805,32.12991714477539,33.45096969604492,3649482.0,-0.036619700025246726,-1.3548420750632384,8.333387235877533,20.689642811623713,27.40185498794792,1.9330738650674135,3.8124800442910214,4.362447360300266,4.735654736103548,16.488410493464436,1.7220878601074148,-2.0485721675782287,-3.294377517700198,-7.199117532669071,0.6103624972686745,-5.246747525184631,-1.3420075102157654,3.7824369221526695,5.041982549283137,-26.13138111436702,1.952370007484436,1,1.5805473327636719,3.5267410278320312,3.880596160888672,4.4467620849609375,3.5857162475585866,4,0.07309939550358857,1.5454545454545454,33.49814987182617,1.0689649404056605,33.59251022338867,-1.431376154933942,34.205856323242195,0.07309939550358857
3135,2001-01-22,32.31863784790039,33.45096969604492,31.846832275390625,33.45096969604492,1951819.0,0.0014619784535487845,1.833334456295438,0.9600002587305386,21.234552028798902,26.54020774027333,1.5743926293002204,3.5555708003111093,4.154794435517694,4.681079214112309,17.23907213899526,1.6041374206542969,-2.277496220343565,-2.9983201980590835,-7.069647992010637,1.07300759589247,-5.03398409503486,-0.9626563010833067,3.342859001421779,15.267185937712197,-13.517256795257529,2.0356638969757768,1,1.391824722290039,3.3380184173583984,3.833415985107422,4.3995819091796875,3.066730499267578,0,0.07591237016115282,-1.3548420750632384,32.27145767211914,1.5454545454545454,33.49814987182617,1.0689649404056605,33.59251022338867,0.07591237016115282
3136,2001-01-23,33.993545532226555,34.064315795898445,32.36581802368164,32.55453872680664,4925802.0,0.05182482294608759,1.1492526506585212,-1.2708348774062208,34.2794699695299,26.53477467301063,-0.1867178597213055,1.7081283400135234,2.3637065508251496,3.010323943244856,17.826950066563256,1.745677947998054,-2.1856083606514574,-1.1582807540893612,-5.15889520254315,2.8423336943644273,-3.1585879783162554,0.8420264701375331,1.2101915682238271,69.4656281245756,37.93542914037046,2.0003072242268938,1,-0.2830829620361257,1.6631107330322337,2.2115859985351634,2.7246742248535227,1.462596893310554,1,0.03955582208644337,1.833334456295438,32.31863784790039,-1.3548420750632384,32.27145767211914,1.5454545454545454,33.49814987182617,0.03955582208644337
3137,2001-01-24,34.74843215942383,35.031517028808594,34.087905883789055,34.135086059570305,3536919.0,0.022206763530495,-1.666673853633787,0.4262287694147096,46.89826163334961,28.109948189349275,-1.0191988801287835,0.7012126600350399,1.499776683161599,2.2708015713993888,19.126624890823724,1.0379714965820384,-2.164826258218909,-0.22056961059570312,-3.9179355777288123,3.476796356537406,-2.0692525941622577,1.6281133729708515,-2.901599884033203,91.11105521257812,55.31716013897278,1.8486829835665544,1,-1.0851497650146484,0.9082241058349609,1.645421028137207,1.96978759765625,0.5189857482910156,2,0.025797738589341535,1.1492526506585212,33.993545532226555,1.833334456295438,32.31863784790039,-1.3548420750632384,32.27145767211914,0.025797738589341535
3138,2001-01-25,35.267417907714844,35.574092864990234,34.276626586914055,34.70125198364258,2984945.0,0.014935515533763821,1.1999980595272481,0.9230774014988854,56.26667195627104,31.122323195225462,-1.6073654341030021,-0.03313489199158681,0.8542361247837249,1.746623767664957,20.3439630683341,1.297466278076179,-2.023748244028404,0.43406009674072266,-2.986869716035649,3.8549899095170943,-1.2764048096474596,2.144525003128905,-3.3568919372558597,91.77210849890336,51.86452944202772,1.7104649063881854,1,-1.556955337524414,-0.0825653076171875,1.2207965850830078,1.4508018493652344,-0.37744140625,3,-0.007357810188312941,-1.666673853633787,34.74843215942383,1.1492526506585212,33.993545532226555,1.833334456295438,32.31863784790039,-0.007357810188312941
3139,2001-01-26,35.97512435913086,36.211029052734375,35.031517028808594,35.031517028808594,1871103.0,0.02006686322395046,-1.5000060640117077,1.6666621748182486,53.67231741649381,33.863994613425625,-2.1862564726401814,-0.9395033544131337,0.0544881359250553,1.0287477730121282,21.325152911343274,1.1795120239257812,-1.9493243094511143,1.237307167053224,-1.9213383213615955,4.39595265546804,-0.34201557715418573,2.816629911260634,-3.9180557128906273,94.59454498412654,52.7707822581161,1.5793227442074083,1,-1.9461936950683594,-0.7902717590332031,0.6369380950927734,0.7430953979492188,-1.3446426391601634,4,-0.025573705687500392,1.1999980595272481,35.267417907714844,-1.666673853633787,34.74843215942383,1.1492526506585212,33.993545532226555,-0.025573705687500392
3140,2001-01-29,36.09307861328125,36.234619140625,35.19664764404297,35.97512435913086,3063982.0,0.003278772658931839,4.176459397502116,0.12500353734016276,61.12852934720732,37.95856031789008,-2.145188924289812,-1.2634379875861015,-0.1286566339716657,0.8985699655549411,22.35308516499446,1.0379714965820312,-1.8622909419670393,1.4449043273925781,-1.4262335770387082,4.316042231823861,0.009335375176938498,2.8804732796082178,-3.7867723426513678,96.34148866624662,50.94433322490393,1.435568952215642,1,-2.0523529052734375,-0.9082260131835938,0.5189838409423828,0.6251411437988281,-2.0759429931640554,0,-0.00653600919254127,-1.5000060640117077,35.97512435913086,1.1999980595272481,35.267417907714844,-1.666673853633787,34.74843215942383,-0.00653600919254127
3141,2001-01-30,34.79561233520508,36.49411010742188,34.583301544189446,36.0458984375,2538807.0,-0.03594778633260565,-1.2816882161492413,-10.599754212347596,51.35868609956902,41.02854779019017,-0.844026525050225,-0.21480096198489917,1.0902403512025387,2.1678571686579104,23.578289069022073,1.910808563232436,-1.6699171098884875,0.29841575622558736,-2.1593247216063247,2.7561562340574994,-0.9304544826903651,1.5272859951415398,-2.1750410349755853,29.411736728960825,-16.40837154436378,1.2288702389159545,1,-0.6251411437988281,0.3892402648925781,1.8164501190185547,1.922607421875,-1.0143775939941335,1,0.0169491488260487,4.176459397502116,36.09307861328125,-1.5000060640117077,35.97512435913086,1.1999980595272481,35.267417907714844,0.0169491488260487
3142,2001-01-31,33.49814987182617,34.583301544189446,33.333019256591804,34.441761016845696,4060699.0,-0.03728810549099537,1.0384612992505524,0.7547161751918297,44.28571538575863,43.312649627622434,0.4901922629273514,0.818043151403927,2.4209615479961144,3.4255431321827388,25.40253868173185,1.4625930786132741,-1.4924071211995624,-0.8044271469116211,-2.8849855584932698,1.2761312646700276,-1.8447063527024454,0.23585205887920324,-0.49022469087744014,5.223849077004727,-36.7991878617907,1.0402792057908248,1,0.6723213195800781,1.6867027282714844,3.031346321105957,3.2200698852539062,0.2123107910156321,2,0.05845076701856056,-1.2816882161492413,34.79561233520508,4.176459397502116,36.09307861328125,-1.5000060640117077,35.97512435913086,0.05845076701856056
3143,2001-02-01,33.26224899291992,33.922775268554695,33.04993438720703,33.04993438720703,2660171.0,-0.0070422062056823,-7.222146360745346,-0.2250022234619724,47.69232300180448,46.31294742653141,0.7700953201622198,0.93856645538321,2.6196206173252676,3.6289319957608654,25.668249891912776,0.8728408813476634,-1.323505187891577,-0.9365310668945312,-3.0066569955426843,1.1335948617536218,-1.9715940312186078,0.09853189742954527,3.2318611145019602,6.164453354303486,-36.76542750149943,1.0350629643240747,2,0.9082221984863281,1.9226036071777344,3.267247200012207,3.4559707641601562,0.6841163635253835,3,0.06028362409354027,1.0384612992505524,33.49814987182617,-1.2816882161492413,34.79561233520508,4.176459397502116,36.09307861328125,0.06028362409354027
3144,2001-02-02,33.02634429931641,34.087905883789055,33.02634429931641,33.757644653320305,1996982.0,-0.0070922652780851525,-1.9032163834204634,-3.4444184918338445,46.733670587575695,49.14618282195105,1.256473223699281,1.143940539594304,2.8094509550185975,3.8328828300007487,25.022195259168317,1.061561584472642,-1.096212328036522,-1.115819168090816,-3.2514635293863563,1.0198251932047242,-2.1836413487385897,-0.04799698744304237,3.3988822937011705,0.0,-43.03569726619206,1.067822180647771,2,1.4036197662353445,2.158508300781243,3.650590896606438,3.6918754577636648,0.5425758361816406,4,0.05642865541697284,-7.222146360745346,33.26224899291992,1.0384612992505524,33.49814987182617,-1.2816882161492413,34.79561233520508,0.05642865541697284
3145,2001-02-05,33.120704650878906,33.380199432373054,32.95557403564453,33.00275421142578,1622912.0,0.0028571237163674823,-3.000035935029534,-0.16128863989651132,43.91534278361096,50.216835356848954,1.4391978421086549,0.9202581565889787,2.6828518097022993,3.716209639977265,24.543982325959384,0.42462539672852273,-0.8493163254996787,-0.909405136108397,-3.0105044627810713,1.1916941905642808,-1.9599547994447377,0.14114452722794368,3.1685666503906305,4.666636481437152,-36.10051032557303,1.0505496633363387,2,1.6041374206542969,2.06414794921875,4.175474166870117,3.597515106201172,-1.1559200286865199,0,0.04558408660099955,-1.9032163834204634,33.02634429931641,-7.222146360745346,33.26224899291992,1.0384612992505524,33.49814987182617,0.04558408660099955
3146,2001-02-06,34.205856323242195,34.205856323242195,33.00275421142578,33.02634429931641,3088051.0,0.032763544248280096,1.0399997412694735,10.00006468305304,53.26632941242438,50.92439844341281,0.43284819627304927,-0.19142985599867046,1.5370997049984467,2.610685377987636,23.39587907240977,1.2031021118164134,-0.3871852746798652,0.18636226654053445,-1.90861814176359,2.2813426748446624,-0.8611279376115277,1.2338524706925966,1.8833931420898438,76.81152287678276,32.72385289686524,1.0474902041520635,2,0.5189857482910085,0.9789962768554616,3.090322494506829,2.5123634338378835,-2.3118438720703196,1,-0.005517204461762515,-3.000035935029534,33.120704650878906,-1.9032163834204634,33.02634429931641,-7.222146360745346,33.26224899291992,-0.005517204461762515
3147,2001-02-07,34.79561233520508,35.00792694091797,33.757644653320305,34.182266235351555,2128137.0,0.017241375464766673,1.4090790484345908,0.5199998706347367,56.56323882314711,50.957350317510155,-0.16708195376412505,-0.8038188195617693,0.9098383444395921,2.0143260735617474,21.959831595581946,1.2502822875976634,0.11166870963141662,0.7643232345581055,-1.3460631660934936,2.8747096352097046,-0.29086996576769764,1.8195164348839086,1.1056166043457125,89.6550634558337,41.12000207683579,1.0551932003257996,2,-0.070770263671875,-0.0825653076171875,2.264664649963379,1.922607421875,-2.2410736083984375,2,-0.029152457046080493,1.0399997412694735,34.205856323242195,-3.000035935029534,33.120704650878906,-1.9032163834204634,33.02634429931641,-0.029152457046080493
3148,2001-02-08,34.677661895751946,35.00792694091797,34.32381057739258,34.536121368408196,1090361.0,-0.0033898078388979735,-1.4166801423027773,0.2307677955033092,63.709669005904864,52.07261160522249,-0.1582251012165372,-0.7190168989442256,1.0056310788408354,2.1298169703136978,21.078892048775376,0.6841163635253906,0.3773575496440458,0.6440137863159094,-1.4692962044960964,2.7573237771279153,-0.41264120909008994,1.7006687817219088,1.0468277495644713,83.90797974766328,28.63738231109047,1.0566549954060023,2,0.047180175781257105,-0.1179504394531179,2.382615089416511,2.040557861328132,-2.7128772735595597,3,-0.02789118931425494,1.4090790484345908,34.79561233520508,1.0399997412694735,34.205856323242195,-3.000035935029534,33.120704650878906,-0.02789118931425494
3149,2001-02-09,34.51253128051758,34.630481719970696,34.064315795898445,34.46535110473633,1095418.0,-0.004761872808229817,3.0000269512722006,0.3333333333333333,62.334218644376065,52.20657708268568,-0.24851548442472193,-0.5152767914836573,1.1355812545005364,2.2628760143112245,19.99870970300603,0.6133460998535014,0.41644948354576883,0.43760013580322266,-1.6794417159621204,2.5546419875685658,-0.6209207900794453,1.4961210616858907,1.045823428218526,75.86206255622551,14.88972051429218,1.0585209258826713,2,0.212310791015625,-0.3420600891113281,2.129018783569336,2.2056884765625,-1.6984977722167969,4,-0.016404647908044745,-1.4166801423027773,34.677661895751946,1.4090790484345908,34.79561233520508,1.0399997412694735,34.205856323242195,-0.016404647908044745
3150,2001-02-12,34.91356658935547,35.24382781982422,33.852005004882805,33.852005004882805,1379472.0,0.011619991173011268,-1.6222177503395618,22.50016170763275,56.03715945262105,52.72640745524703,-0.9325247917830595,-0.8600799564362376,0.7405647471316357,1.841568926462358,18.31510059031856,1.3918228149414134,0.3173420820052897,0.7749416351318388,-1.363508434926473,2.9133917051901506,-0.2942833998973171,1.8441666701609947,0.4886212789951401,85.26325823341571,24.317447044305453,1.0692250350291572,2,-0.8138656616210938,-0.7430953979492188,1.085148811340332,1.8046531677246094,-2.1231231689453054,0,-0.03851358039906971,3.0000269512722006,34.51253128051758,-1.4166801423027773,34.677661895751946,1.4090790484345908,34.79561233520508,-0.03851358039906971
3151,2001-02-13,34.889976501464844,35.24382781982422,34.41817092895508,34.41817092895508,1041031.0,-0.0006756710985184045,-2.4999878720256143,0.4444448437196771,51.02741755323715,53.47548547385575,-0.9992201509341996,-0.8249026072445744,0.7221120336184725,1.8449209234691324,17.022047184395962,0.8256568908691406,0.18365675535859083,0.7171455383300795,-1.4475574025046498,2.881848479164809,-0.36520593208728513,1.7994970087474442,0.365414536923403,76.19059841784022,18.273118637773386,1.082351470417366,2,-0.7902755737304688,-0.7195053100585938,1.108738899230957,1.8282432556152344,-2.571338653564453,1,-0.0838404657323184,-1.6222177503395618,34.91356658935547,3.0000269512722006,34.51253128051758,-1.4166801423027773,34.677661895751946,-0.0838404657323184
3152,2001-02-14,34.93715667724609,35.24382781982422,34.51253128051758,34.55971145629883,1225192.0,0.001352255877250741,-2.099991106152117,0.8000016170632364,47.42648894807551,53.44594835677476,-0.9172718834760403,-0.8075854408549858,0.6515829704905727,1.7711682166194436,16.020966473563885,0.7312965393066406,-0.0411743199380723,0.6970933914184485,-1.47523145279591,2.869418235632807,-0.3890690306887308,1.7832558135256278,-1.9815826416015554,77.96622247559284,23.326031844452743,1.0861624221071777,2,-0.8374557495117116,-0.7666854858398366,1.0615587234497141,1.7810630798339915,-2.807239532470696,2,-0.08710337404349089,-2.4999878720256143,34.889976501464844,-1.6222177503395618,34.91356658935547,3.0000269512722006,34.51253128051758,-0.08710337404349089
3153,2001-02-15,35.031517028808594,35.45614242553711,34.677661895751946,34.79561233520508,1580899.0,0.0027008595013675585,-2.3000056597213105,0.6250037899843465,41.869944618823006,52.905534360246676,-0.8205592219160138,-0.82339564166206,0.545896357493632,1.6429808755015642,14.835303419581921,0.7784805297851634,-0.09010417120845204,0.7147853851318331,-1.45552286890198,2.885093639165646,-0.3703687418850734,1.7999395121487396,-2.030177917480472,73.52936280513191,22.954063317483453,1.0851541270169047,2,-0.8256587982177734,-0.8610458374023438,0.967198371887207,1.6867027282714844,-2.736469268798821,3,-0.07070713780293847,-2.099991106152117,34.93715667724609,-2.4999878720256143,34.889976501464844,-1.6222177503395618,34.91356658935547,-0.07070713780293847
3154,2001-02-16,34.630481719970696,35.69204330444336,34.064315795898445,35.45614242553711,2381674.0,-0.01144784305253188,1.5090937957556296,-3.499975744247374,37.98448494907178,52.24655015640898,-0.1877962094281429,-0.24935090932787318,0.9907913215078423,2.031620549838358,13.096064786990585,1.6277275085449148,0.03597308327137938,0.19579887390136008,-1.7514352712918964,2.1430330190946165,-0.7778181986952717,1.1694159464979919,-1.5309504760742172,42.3076364917953,-2.3761616052406893,0.9736170725966294,2,-0.2830829620361257,-0.460010528564446,1.3682336807251048,2.087738037109382,-1.9108085632324148,4,-0.07697545530361638,-2.3000056597213105,35.031517028808594,-2.099991106152117,34.93715667724609,-2.4999878720256143,34.889976501464844,-0.07697545530361638
3155,2001-02-19,34.772022247314446,35.14946746826172,34.135086059570305,34.135086059570305,546408.0,0.004087165996946807,-2.18519006522171,-0.7714260633333575,49.76076703103522,51.85704322514353,-0.07874479784605626,-0.20834807356443008,0.8545924565810452,1.8900583778385283,11.125780771309655,1.0143814086914134,0.15082218540375436,0.21467018127440696,-1.4615329570099647,1.8908733195587786,-0.6234313878677753,1.0527717504165892,-1.5169402797851532,43.478189543447975,-3.0078179557042617,0.8381015691421858,2,-0.04717826843261008,-0.601551055908196,1.2266931533813548,1.946197509765632,-1.8400382995605398,0,-0.05630931457157018,1.5090937957556296,34.630481719970696,-2.3000056597213105,35.031517028808594,-2.099991106152117,34.93715667724609,-0.05630931457157018
3156,2001-02-20,35.33818817138672,35.574092864990234,34.724842071533196,34.772022247314446,1337955.0,0.01628222598172302,-1.571436821770308,0.8888895543484231,71.91010929731213,53.5622510556063,-0.5223261574880382,-0.7047442337422325,0.2799237273708144,1.341852868734989,9.536034974567762,0.8492507934570384,0.3242896991405786,0.7136039733886719,-0.9752009349952786,2.4024088817726224,-0.1307984808032998,1.5580064275806436,-1.9368885236425797,78.26078804965552,25.458419039027845,0.8444024541919749,2,-0.5661640167236328,-1.1677169799804688,0.3774442672729492,1.3800315856933594,-1.4625930786132741,1,-0.07209607743951796,-2.18519006522171,34.772022247314446,1.5090937957556296,34.630481719970696,-2.3000056597213105,35.031517028808594,-0.07209607743951796
3157,2001-02-21,35.64486312866211,35.951534271240234,34.93715667724609,35.33818817138672,1979695.0,0.008678287516837191,1.2051273545985053,0.5416697548124473,77.90053175522107,55.139013583308106,-0.7776438156880587,-0.9916603546091096,-0.03414724084406373,1.072430742163064,8.82471396115672,1.0143775939941477,0.547577356243977,0.9754573822021513,-0.7736925432392496,2.724607307643552,0.10088241948145082,1.8500323449228517,-2.1061188615160162,83.750098539991,24.013625486701642,0.8745749627207018,2,-0.7430934906005859,-1.4743919372558594,-0.005898475646972656,1.0733566284179688,-2.524158477783203,2,-0.09331569793817207,-1.571436821770308,35.33818817138672,-2.18519006522171,34.772022247314446,1.5090937957556296,34.630481719970696,-0.09331569793817207
3158,2001-02-22,35.00792694091797,36.0458984375,34.630481719970696,35.85717391967773,2388919.0,-0.017868947495886967,1.307689437169408,-2.7692087619568637,71.2121459606023,56.12544995177769,-0.0993841329184022,-0.39543553535921916,0.5749106474423797,1.7093939824517719,8.406006850709772,1.415416717529304,0.5831726572382365,0.35149574279785156,-1.3827632203777895,2.0857547059734927,-0.5156337387899725,1.2186252243856757,-1.2761594734443449,47.61906595310496,-18.860970209330496,0.8671294815878208,2,-0.0589752197265625,-0.8374557495117188,0.20641326904296875,1.7102928161621094,-1.0851516723632741,3,-0.08221023201401578,1.2051273545985053,35.64486312866211,-1.571436821770308,35.33818817138672,-2.18519006522171,34.772022247314446,-0.08221023201401578
3159,2001-02-23,35.05510711669922,35.66845321655273,34.984336853027344,35.19664764404297,1828497.0,0.0013476997898469456,-3.833360284605383,0.16666591802358366,70.91839428680798,57.77892048890957,-0.06873423497488318,-0.5429104140964611,0.5355691492114971,1.6530987623254632,8.453162723553973,0.6841163635253835,0.5360387782948095,0.4446767807006822,-1.1881461843880956,2.07749974578946,-0.3717347018437067,1.261088263245071,-1.091926552222958,48.14816293610822,-25.070587821790994,0.8164114825443904,2,0.0,-0.8846359252929688,0.15923309326171875,1.6631126403808594,-1.3918266296386648,4,-0.0787348715695304,1.307689437169408,35.00792694091797,1.2051273545985053,35.64486312866211,-1.571436821770308,35.33818817138672,-0.0787348715695304
3160,2001-02-26,35.85717391967773,36.02230453491211,35.14946746826172,35.47973251342773,7873012.0,0.022880169794044836,1.4666774471754571,-2.6666666666666665,69.02175393698522,59.77829119821491,-0.807825650615996,-1.4372450772198988,-0.31610135975949305,0.8476183559277715,8.6428901125783,0.9671974182128906,0.4482548402594517,1.2585388183593693,-0.33204978939886587,2.8491274261176045,0.4632445144802517,2.053833122238487,-1.685721567899094,86.66650496034109,13.327929521994605,0.7952943038791189,2,-0.8020668029785085,-1.6867027282714773,-1.032072067260735,0.6133480072021555,-3.7744407653808523,0,-0.0874999454772325,-3.833360284605383,35.05510711669922,1.307689437169408,35.00792694091797,1.2051273545985053,35.64486312866211,-0.0874999454772325
3161,2001-02-27,35.38536834716797,35.97512435913086,35.031517028808594,35.88076400756836,2726770.0,-0.013157912934427918,1.7586164595147682,-1.3125101067270375,56.98324123283675,60.84015256318838,-0.28872086057285173,-0.9686544800159922,0.05928886208231887,1.321518865682478,8.377949669823497,0.9436073303222656,0.3755505768776004,0.7572454452514634,-0.8701597304252502,2.384650620928177,-0.05645714258689338,1.5709480330898202,-1.0264713868171995,53.333171627008426,-17.200333870638445,0.8137025878383582,2,-0.33026123046875,-0.9554042816162109,-0.7018089294433594,0.9436111450195312,-3.6093063354492188,1,-0.06933330113576208,1.4666774471754571,35.85717391967773,-3.833360284605383,35.05510711669922,1.307689437169408,35.00792694091797,-0.06933330113576208
3162,2001-02-28,35.45614242553711,35.59768295288086,35.14946746826172,35.38536834716797,2343922.0,0.0020000944366262985,1.5333275837906017,-0.14286374311785316,59.3220571253162,62.779276175020954,-0.31082103574188125,-0.933057884341352,-0.09841898318188669,1.264195989217697,7.333480921719891,0.4482154846191406,0.35461532596956147,0.7301198959350614,-0.8458320582075487,2.3060718500776716,-0.05785608113624363,1.5180958730063665,-0.9285453174714178,58.333400710969016,-10.07423572848873,0.7879759770713045,2,-0.4010353088378906,-0.7313003540039062,-0.7725830078125,0.7548866271972656,-3.2554550170898438,2,-0.0445775322592703,1.7586164595147682,35.38536834716797,1.4666774471754571,35.85717391967773,-3.833360284605383,35.05510711669922,-0.0445775322592703
3163,2001-03-01,35.267417907714844,35.408958435058594,34.724842071533196,35.38536834716797,2460660.0,-0.00532275946878924,7.285760487895114,-1.6665768339352127,58.988735974475844,65.11308184451029,-0.09511757548262523,-0.6180990376210502,0.03512991579444247,1.4541107292669864,6.009246769123479,0.7313003540039134,0.38114318959765825,0.4411369323730483,-0.9913182686015531,1.8735921333476497,-0.2750906681142524,1.157364532860349,-0.5879906667057213,41.818229929260994,-24.58704244771134,0.7162276004873005,3,-0.1769256591796875,-0.5425758361816406,-0.6074485778808594,0.8256587982177734,-3.798028945922855,3,-0.06086958967206779,1.5333275837906017,35.45614242553711,1.7586164595147682,35.38536834716797,1.4666774471754571,35.85717391967773,-0.06086958967206779
3164,2001-03-02,34.889976501464844,35.267417907714844,34.630481719970696,34.630481719970696,1460128.0,-0.010702269364818884,-3.909048144064468,-2.20003234152658,49.71751618891699,65.10827619538605,0.3609633054132928,-0.09895370524505154,0.3435066270544098,1.8166229184973162,4.7955691665368905,0.6369361877441477,0.42706027040112815,-0.02948608398437358,-1.1845469273486628,1.1255747593799157,-0.6070165056665147,0.5480443376977675,1.1559219360351562,18.644239676806187,-43.50120408222512,0.5775304216821433,3,0.4482135772705078,-0.16513442993164062,-0.4423189163208008,1.026174545288086,-2.9251918792724574,4,-0.027721464153738884,7.285760487895114,35.267417907714844,1.5333275837906017,35.45614242553711,1.7586164595147682,35.38536834716797,-0.027721464153738884
3165,2001-03-05,34.630481719970696,34.79561233520508,34.111495971679695,34.536121368408196,1248515.0,-0.0074375166599282005,2.2222401897368145,0.3636310180080753,47.058803182588896,62.3470199604168,0.6685771765624438,0.2945510072847881,0.5294973971278267,2.077608080139264,3.6673707633888926,0.7784805297851491,0.5001958071828412,-0.3644697189331154,-1.1685769211229058,0.43963748325667495,-0.766523320028007,0.037583882161776216,1.3871083831787203,27.848134949307386,-31.177294996792902,0.4020536010948948,3,0.44821548461914773,0.0943603515625071,-0.023590087890617895,1.2031021118164134,-2.1467132568359233,0,-0.027929187954448098,-3.909048144064468,34.889976501464844,7.285760487895114,35.267417907714844,1.5333275837906017,35.45614242553711,-0.027929187954448098
3166,2001-03-06,34.017135620117195,34.677661895751946,33.82841110229492,34.276626586914055,3066084.0,-0.017711162807758418,-1.6666586812001933,-2.7499999999998495,40.75828802744272,58.22010399066365,1.201137744951474,0.9412943522338821,1.0606968568068211,2.6764629987285176,3.3128858364596296,0.8492507934570241,0.6249609638287836,-0.9683797836303611,-1.8147922454370615,-0.12196732182366077,-1.3915860145337149,-0.5451735527270074,1.924210717773434,10.666790282102324,-44.06408272185563,0.4232062309033516,3,0.9200191497802663,0.7077064514160085,0.5956535339355398,1.8046531677246023,-1.698497772216804,1,-0.056865530579133905,2.2222401897368145,34.630481719970696,-3.909048144064468,34.889976501464844,7.285760487895114,35.267417907714844,-0.056865530579133905
3167,2001-03-07,33.781234741210945,34.488941192626946,33.616100311279304,34.135086059570305,2575042.0,-0.006934766099669587,-1.5517179850338583,1.3636363636363835,37.78803491666535,54.50631387467065,1.2794279287782402,1.1566038029089611,1.1742726915603399,2.89786055361035,3.6601046786630826,0.872840881347642,0.6475909193119094,-1.1535617828369098,-2.1552180330640667,-0.15190553260975292,-1.6543899079504882,-0.6527336577233314,2.03333548254394,9.210680295412462,-41.36014584490488,0.5008281251135794,3,1.0379676818847585,0.719501495361321,0.8964271545410085,2.0405540466308523,-0.37744522094727273,2,-0.05935759142178465,-1.6666586812001933,34.017135620117195,2.2222401897368145,34.630481719970696,-3.909048144064468,34.889976501464844,-0.05935759142178465
3168,2001-03-08,33.710460662841804,34.205856323242195,33.616100311279304,33.73405075073242,1692449.0,-0.002095070796296339,-4.555591490585394,0.06666666666664926,40.3940855307076,51.11472401288172,1.2815726213862746,1.2134147298198883,1.1330662874176767,2.9434024037857895,4.026087658550499,0.5897560119628906,0.5057101155113486,-1.1759757995605398,-2.314012296978234,-0.03793930214284558,-1.7449940482693833,-0.6069575508516962,1.928231967915032,5.714246112690983,-44.00566119431272,0.569018248708847,3,1.1087417602538991,0.7902755737304616,0.9672012329101491,1.946195602416985,-0.3066711425781321,3,-0.044786491335573,-1.5517179850338583,33.781234741210945,-1.6666586812001933,34.017135620117195,2.2222401897368145,34.630481719970696,-0.044786491335573
3169,2001-03-09,33.946365356445305,34.347400665283196,33.59251022338867,33.616100311279304,3139810.0,0.006997967069122035,-2.9999999999999623,-14.000161707636215,41.54592730718478,48.06185438734835,0.974312738129214,0.9833356483835303,0.7886555310519512,2.6837578210608797,4.144497974016321,0.7548904418945241,0.30006991822055085,-0.9117628097534265,-2.1152450368057103,0.2917194172988573,-1.513503923279572,-0.31002169622728104,1.5305198887533251,29.411895264849463,-20.22602944227625,0.601741113526142,3,0.8374519348144602,0.5543708801269602,0.7312965393066477,1.7102909088134837,-0.5425758361816335,4,-0.07296735213459371,-4.555591490585394,33.710460662841804,-1.5517179850338583,33.781234741210945,-1.6666586812001933,34.017135620117195,-0.07296735213459371
3170,2001-03-12,33.568920135498054,33.852005004882805,33.120704650878906,33.568920135498054,1210360.0,-0.011118869928606001,1.5833254726516697,0.0,31.155825445077866,45.1921415220418,1.1097347906560344,1.3226933789961137,1.0509715828317994,3.040677311922984,4.907023088722613,0.8256607055663991,0.14518474899394107,-1.221975708007804,-2.555616171654769,0.11166475563916123,-1.8887959398312901,-0.5551554761843178,1.7195276075195807,28.78791219830169,-16.517683526097336,0.6668202318234837,3,0.7902736663818288,0.9318161010742116,1.238488197326653,2.087736129760735,0.4010353088378906,0,-0.047786330535230626,-2.9999999999999623,33.946365356445305,-4.555591490585394,33.710460662841804,-1.5517179850338583,33.781234741210945,-0.047786330535230626
3171,2001-03-13,31.964784622192386,33.474559783935554,31.964784622192386,33.474559783935554,3583536.0,-0.047786330535230626,1.0000000000000047,-100.0,19.291376054154867,40.74428806969054,2.4335477720917105,2.842163658617334,2.5212455042625628,4.581980580964686,6.064603269408022,1.6041355133056676,-0.06248901734801393,-2.6798516273498514,-4.515039011543262,-0.8446642431564406,-3.597445319446553,-1.7622579352531496,3.063533949768601,0.0,-38.77198156508374,0.9175936920967037,3,1.722086906433102,2.040556907653805,2.9900627136230433,3.6918716430664027,2.4297962188720597,1,0.016236112555630067,1.5833254726516697,33.568920135498054,-2.9999999999999623,33.946365356445305,-4.555591490585394,33.710460662841804,0.016236112555630067
3172,2001-03-14,31.894012451171875,32.389408111572266,31.162715911865234,32.389408111572266,3233094.0,-0.0022140668819453646,3.952373618757941,0.32812545401026,21.30437900574526,36.55713729538715,2.1745736786204404,2.817727987545382,2.4682628085898983,4.5881176918524815,7.482251904490369,1.2266921997070312,-0.336110790900797,-2.5984665870666532,-4.799658237167037,-0.39727493696626937,-3.699062412116845,-1.4978707620164613,2.7054113678215117,22.96291771176965,-14.083139787286669,1.1005958250501924,3,1.321054458618164,1.7102947235107422,3.0608348846435547,3.762643814086914,1.6041374206542969,2,0.013313639899607876,1.0000000000000047,31.964784622192386,1.5833254726516697,33.568920135498054,-2.9999999999999623,33.946365356445305,0.013313639899607876
3173,2001-03-15,32.55453872680664,32.97916412353516,31.894012451171875,32.50735855102539,2166725.0,0.020710040063036894,1.421049048060779,-0.0952373618757941,29.296887090467578,34.28817850667054,1.2167059698459042,2.0681533038630846,1.755269073057299,3.8378909303994746,8.502107817833394,1.0851516723632884,-0.5155060587173566,-1.81409139633179,-4.161461340140384,0.5332785474768045,-2.9877763682360836,-0.6404064244274963,1.4950118270462411,43.703629172326494,7.728884020713117,1.173684971904296,3,0.4246253967285156,1.0497684478759766,2.1644058227539062,3.1021175384521484,0.7077102661132812,3,0.026087016639487093,3.952373618757941,31.894012451171875,1.0000000000000047,31.964784622192386,1.5833254726516697,33.568920135498054,0.026087016639487093
3174,2001-03-16,31.964784622192386,33.073524475097656,31.964784622192386,32.90839385986328,2319513.0,-0.018115879618611497,-1.3499978776002026,-20.000121280724375,16.599250848057807,30.903783802833754,1.5062875216433191,2.5802512740638797,2.322645973750081,4.3667513913104195,9.400257782602376,1.1087398529052699,-0.7477165915011454,-2.270560646057124,-4.846882043750288,0.30576075163604344,-3.558721344903706,-0.982399947210542,1.622872388942472,29.824562647787882,0.2511618929848609,1.2881606988465832,3,0.9554042816162074,1.6395225524902308,2.6774921417236293,3.6918716430664027,1.5333652496337855,4,0.045018444988120354,1.421049048060779,32.55453872680664,3.952373618757941,31.894012451171875,1.0000000000000047,31.964784622192386,0.045018444988120354
3175,2001-03-19,32.81403350830078,32.884803771972656,32.31863784790039,32.530948638916016,1608601.0,0.026568265550545256,1.6666606775488937,-0.3000022234664662,29.277609205579054,29.628152822626678,0.4160285905129868,1.6620055396826245,1.4216413495503133,3.4330554986267003,10.346944887501259,0.9200191497802699,-0.9668213527474663,-1.3234123229980455,-3.9619214985108684,1.3150968525147775,-2.642666910754457,-0.004157735241633986,0.3856329269509402,71.42859500095682,43.00749847797732,1.3192545877564117,3,0.0117950439453125,0.7902736663818359,1.6336231231689453,2.842622756958008,0.23590087890625,0,0.017972676593193126,-1.3499978776002026,31.964784622192386,1.421049048060779,32.55453872680664,3.952373618757941,31.894012451171875,0.017972676593193126
3176,2001-03-20,32.79044342041016,33.14429473876953,32.50735855102539,32.696083068847656,3178008.0,-0.0007189024136472488,-1.6999725101469898,0.3333288415152052,28.352496474675817,28.579759662405618,0.27637733959154076,1.565186366371357,1.4225544279281053,3.394557584158534,11.490083438759294,0.6369361877441406,-1.1298754730378846,-1.2196151733398395,-3.8600419267609425,1.420811580081267,-2.5398285500503945,0.10059820337071557,-1.627727508544929,82.14296027212963,55.13007331721248,1.3202133767105526,3,-0.035385131835944605,0.8138637542724538,1.3446426391601491,2.8662128448486257,0.4246253967285085,1,0.035971212978217926,1.6666606775488937,32.81403350830078,-1.3499978776002026,31.964784622192386,1.421049048060779,32.55453872680664,0.035971212978217926
3177,2001-03-21,32.31863784790039,32.76685333251953,31.894012451171875,32.76685333251953,2238289.0,-0.01438850845841566,2.8947377379847996,-4.750040426907792,27.106241751784566,27.103332575858616,0.5798754748619004,1.8709470364119767,1.8611700457867926,3.80956462641894,12.527040484897684,0.8964309692382884,-1.2883087815731358,-1.5251094818115263,-4.150950034234846,1.1007310706117934,-2.8380297580231897,-0.21218920559986287,-1.1162903594970714,33.962362015414,8.457813270941507,1.3129202762116607,3,0.4364204406738281,1.2856693267822266,1.8164482116699219,3.3380184173583984,0.6605262756347727,2,0.06423361661880556,-1.6999725101469898,32.79044342041016,1.6666606775488937,32.81403350830078,-1.3499978776002026,31.964784622192386,0.06423361661880556
3178,2001-03-22,32.12991714477539,32.29504776000977,31.54015922546387,31.98837471008301,2483746.0,-0.005839376771173521,2.2000113194884396,-0.3157910414733914,27.924537397514598,25.589844808117487,0.5820245512836024,1.9320568586481812,2.011542052059106,3.9277593806702953,14.019884472608613,0.7784786224365199,-1.3798219436026429,-1.569929695129396,-4.2421724393182885,1.1023130490594966,-2.906051067223842,-0.2338083230349497,-0.8887307113647473,36.7648440184582,9.96320835160487,1.3361213720944458,3,0.3774433135986328,1.4743900299072266,2.005168914794922,3.5267391204833984,2.2410736083984375,3,0.042584383921240976,2.8947377379847996,32.31863784790039,-1.6999725101469898,32.79044342041016,1.6666606775488937,32.81403350830078,0.042584383921240976
3179,2001-03-23,32.29504776000977,32.83762359619141,31.94119453430176,32.79044342041016,1539615.0,0.005139465952878508,2.0399997412694733,-3.499979786818398,31.034488099700454,25.57636288085333,0.17659163764410124,1.6332869000161168,1.8396109667342344,3.691217050346623,15.327039811500882,0.896429061889652,-1.440573901062976,-1.2667961120605398,-3.92940345124709,1.395811227126007,-2.598099781653815,0.0645075575327354,-1.0157991604919516,47.058900465977125,19.547364927473637,1.3313036695932736,3,0.023590087890617895,1.3092594146728445,1.8931169509887624,3.3616085052490163,2.2646636962890554,4,0.029948902385826814,2.2000113194884396,32.12991714477539,2.8947377379847996,32.31863784790039,-1.6999725101469898,32.79044342041016,0.029948902385826814
3180,2001-03-26,32.71967315673828,32.79044342041016,31.87042236328125,32.389408111572266,1454974.0,0.013148313013313206,2.9000008085315385,-0.6666692334347206,39.13044728783681,27.780704129040217,-0.42596252523787825,1.013519554198993,1.4145000639470453,3.1882607395904614,16.376410835406027,0.9200210571289134,-1.516178353287529,-0.68529567718506,-3.1400884409634386,1.7694970865933222,-1.9126920590742529,0.5421007047041329,-1.4031236344354276,73.52956913495248,42.074348070016136,1.2273963818891906,3,-0.5661678314208984,0.8846340179443359,1.539261817932129,2.936983108520508,1.8400382995605469,0,0.02379231330822673,2.0399997412694733,32.29504776000977,2.2000113194884396,32.12991714477539,2.8947377379847996,32.31863784790039,0.02379231330822673
3181,2001-03-27,32.931983947753906,33.02634429931641,31.98837471008301,32.79044342041016,1785479.0,0.006488780923898041,5.285748937349594,0.4285664783949333,42.8571291065908,30.17545414024527,-0.5438383923037975,0.6408394582578154,1.1859088143413459,2.891654990110311,17.496650626510505,1.037969589233402,-1.621541659001707,-0.3503156661987319,-2.6271700709533334,1.9265387385558697,-1.4887428685760327,0.7881115361785689,-1.5788795211217206,93.65083439319554,56.9288264416368,1.1384272023773,3,-0.589756965637207,0.6723232269287109,1.5156736373901367,2.724672317504883,0.8020668029785156,1,0.0035816378278408223,2.9000008085315385,32.71967315673828,2.0399997412694733,32.29504776000977,2.2000113194884396,32.12991714477539,0.0035816378278408223
3182,2001-03-28,33.875595092773445,34.182266235351555,32.60172271728516,33.02634429931641,3347285.0,0.02865333429399719,1.1612894812342105,6.000053902544502,51.21109250957371,32.61036585347929,-1.3150986117899777,-0.450342927743975,0.25641939006458614,1.879303548053997,18.184498474493246,1.580543518066392,-1.6262644123568109,0.6723228454589929,-1.3860778556115179,2.7307235465295,-0.3568775050762625,1.7015231959942483,-2.486666859898513,88.39293255608344,45.776203741240835,1.029200350535254,3,-1.0143823623657298,-0.2712879180908274,0.5956525802612234,1.7810611724853445,-0.6133460998535227,2,-0.019498588108218362,5.285748937349594,32.931983947753906,2.9000008085315385,32.71967315673828,2.0399997412694733,32.29504776000977,-0.019498588108218362
3183,2001-03-29,33.120704650878906,33.68687057495117,32.81403350830078,33.26224899291992,3966028.0,-0.022284197217116275,-1.3124984208318804,-0.16666966122555316,44.37297639344506,35.69633535852232,-0.5268563763772391,0.14279631259952907,1.0199928006717585,2.56563956784062,19.091676793687164,1.0615615844726634,-1.406165063521982,0.024768066406252842,-1.789880809566199,1.8394169423787083,-0.8825563715799731,0.9320925043924788,-1.6200428979049093,54.081605713192126,9.38995132879004,0.9073244379862276,3,-0.2594919204711914,0.48360252380371094,1.4154157638549805,2.535951614379883,1.0379714965820384,3,-0.0042734757257040235,1.1612894812342105,33.875595092773445,5.285748937349594,32.931983947753906,2.9000008085315385,32.71967315673828,-0.0042734757257040235
3184,2001-03-30,33.922775268554695,33.922775268554695,33.073524475097656,33.616100311279304,3080590.0,0.024216592796871605,4.538442401701687,-2.166635224363293,52.27964414735445,38.25211701871959,-1.142079742161421,-0.7751944850236114,0.2756503127143972,1.6752523829790391,19.88921112810334,0.8492507934570384,-1.1810897141366397,0.8751987457275447,-0.7829437885596988,2.5333412800147883,0.04612747858392652,1.704270012871163,-2.3148493362855938,88.7755842887227,40.33425373646959,0.8290712671436211,3,-1.0615625381469798,-0.33026504516602273,0.6369361877441335,1.7338809967040945,0.7312965393066335,4,0.013212818853138408,-1.3124984208318804,33.120704650878906,1.1612894812342105,33.875595092773445,5.285748937349594,32.931983947753906,0.013212818853138408
3185,2001-04-02,33.663280487060554,34.182266235351555,33.26224899291992,33.922775268554695,1943578.0,-0.007649574052824737,1.3636345817428757,-0.8461557598298359,63.23527007500621,42.12798075208963,-0.8375254535611418,-0.6238609336046039,0.5895271100899677,1.8523117631868402,20.273410307134878,0.9200172424316335,-1.0367142215035727,0.6640640258789148,-0.8498401462424638,2.1779681980002934,-0.09288806018177098,1.4210161119396005,-1.9523809426681566,76.34405610699122,20.87571102555927,0.7569520860606892,4,-0.8020677566528391,-0.0707702636718821,0.9495086669921804,1.993375778198235,1.1795120239257741,0,0.02662934082086399,4.538442401701687,33.922775268554695,-1.3124984208318804,33.120704650878906,1.1612894812342105,33.875595092773445,0.02662934082086399
3186,2001-04-03,32.082733154296875,33.45096969604492,31.79965209960937,33.04993438720703,2737300.0,-0.04695167285824109,-1.1538503639647475,3.727247335538405,51.19046759638259,44.80400584593385,0.7063569473446236,0.847802566355945,2.153216058223137,3.3543327687178817,20.669878461021504,1.8636283874511825,-0.788643473728996,-0.81976318359375,-2.306776392321595,0.6672500251340949,-1.5632697879576725,-0.07625657922982754,2.0995330810546804,11.881112029049715,-45.72855653921279,0.7435066043639232,4,0.7784795761108398,1.4861869812011719,2.5300559997558594,3.573923110961914,2.359027862548821,1,0.07720596278656533,1.3636345817428757,33.663280487060554,4.538442401701687,33.922775268554695,-1.3124984208318804,33.120704650878906,0.07720596278656533
3187,2001-04-04,31.77606201171875,32.530948638916016,31.06835556030273,31.846832275390625,3308519.0,-0.00955875988193522,1.0327867114143825,0.0731701545281724,44.859824147968006,46.68570437376201,1.0370240328658795,1.0504035571001964,2.4147817118028314,3.580273757988145,21.08361984049335,1.4625930786132848,-0.685583339112597,-1.0261756896972685,-2.533971331991431,0.4816199525968905,-1.7800735108443462,-0.27227786855019076,2.4062042236328054,22.727256022041246,-35.127813205069195,0.7538978211470796,4,0.8492488861083913,1.5569572448730469,2.9664735794067383,3.880594253540039,3.3026351928710938,2,0.06161835718634934,-1.1538503639647475,32.082733154296875,1.3636345817428757,33.663280487060554,4.538442401701687,33.922775268554695,0.06161835718634934
3188,2001-04-05,32.200687408447266,32.530948638916016,31.752471923828125,31.846832275390625,2780174.0,0.013363059166108027,-1.869559103724171,-5.0000539025442,51.59235767195274,48.96991210401226,0.6967654370108676,0.5342622146337845,1.932324011207605,3.066021074179538,21.51972031822349,0.7784767150878906,-0.5622419552419515,-0.5260616302490249,-1.9930240925966984,0.9409008320986452,-1.259542861422858,0.20741960092481193,1.857022399902334,36.36365863727868,-24.00282515948787,0.7334812311738358,4,0.4246234893798757,1.0379695892333984,2.6892871856689453,3.4559688568115234,2.6421051025390625,3,0.03296704728713884,1.0327867114143825,31.77606201171875,-1.1538503639647475,32.082733154296875,1.3636345817428757,33.663280487060554,0.03296704728713884
3189,2001-04-06,31.46938896179199,32.67248916625977,31.18630599975586,32.67248916625977,2528913.0,-0.022710647054802746,1.4705891678596337,-3.3999795172540486,40.77670360184012,49.152829472234856,1.4512409786116045,1.1283270212585599,2.5732850405857484,3.7168432407381324,22.33471723063854,1.4861831665039134,-0.398759944614973,-1.1335112571716373,-2.585088940477558,0.3180664261342834,-1.859300098824594,-0.40772241551867694,2.4687466766357353,12.878770245487846,-44.18456534257828,0.7257888416529596,4,1.1559219360351527,1.6984977722168004,3.438278198242191,4.1872673034668,3.467767715454098,4,0.08545724192274928,-1.869559103724171,32.200687408447266,1.0327867114143825,31.77606201171875,-1.1538503639647475,32.082733154296875,0.08545724192274928
3190,2001-04-09,31.964784622192386,32.17709732055664,31.32784652709961,31.846832275390625,1284043.0,0.015742144246965628,2.130429891692182,-0.09804033476491676,44.68085472400184,49.35546565194719,0.9359260105576332,0.5339685032647417,1.98764334197676,3.156595104470437,22.69613848600558,0.8492507934570312,-0.21269676358052436,-0.5579088211059506,-1.9612097348645712,0.8453920926526735,-1.2595592779852645,0.14374163577335963,1.858559813110336,37.623761583636174,-15.59519013334316,0.7016504568793119,4,0.660526275634755,0.9671993255615199,3.066731452941891,3.22006797790527,3.1139125823974574,0,0.08413281107490511,1.4705891678596337,31.46938896179199,-1.869559103724171,32.200687408447266,1.0327867114143825,31.77606201171875,0.08413281107490511
3191,2001-04-10,32.48376846313477,33.14429473876953,32.082733154296875,32.200687408447266,2024548.0,0.016236112555630067,-3.0908783535464903,2.3999611907957386,51.05739406395665,49.33838804687863,0.3874176949215169,0.05887787791161969,1.4244110380914279,2.576624924000761,21.656171189400375,1.1795101165771449,-0.043030150393470024,-0.06487417221068625,-1.4437172875333175,1.313968943111945,-0.7542957298720054,0.6245473854506294,1.2293764171679484,68.18180982919765,12.009550376188017,0.689421557661316,4,0.1415424346923686,0.3892402648925639,2.4180011749267507,2.7010841369628835,2.0051727294921733,1,0.07262162487485924,2.130429891692182,31.964784622192386,1.4705891678596337,31.46938896179199,-1.869559103724171,32.200687408447266,0.07262162487485924
3192,2001-04-11,32.31863784790039,33.04993438720703,31.68170166015625,32.79044342041016,1976164.0,-0.005083480859734202,1.7619095287780726,-1.6666801423027,51.212112302675266,50.098292036793104,0.3447190320743658,0.271364453262926,1.584289543278139,2.7428468828921666,20.112290114490904,1.3682327270507812,0.032701789658268865,-0.25123605728149556,-1.6003945308286305,1.0979224162656358,-0.925815294055063,0.4233431794920719,1.2887154596023294,57.83137694218499,-0.7629167749577164,0.6745792367735659,4,0.3066730499267507,0.460010528564446,2.5123605728149414,2.8662147521972656,2.2410736083984375,2,0.0656934608115991,-3.0908783535464903,32.48376846313477,2.130429891692182,31.964784622192386,1.4705891678596337,31.46938896179199,0.0656934608115991
3193,2001-04-12,33.40378952026367,33.568920135498054,32.884803771972656,33.09711456298828,2217891.0,0.033576652502196325,1.1481472608687584,-0.6500028298606803,56.3685600634204,50.55261602746709,-0.7778537925192879,-0.7872647660334735,0.5139919848985102,1.6312075143643554,19.10631583792086,1.2502822875976634,0.09375248697036653,0.7914530754089384,-0.6081863162620351,2.191092467079912,0.09163337957345163,1.4912727712444251,-2.335433959960941,93.06935131638748,31.652054833006076,0.6998196958354875,4,-0.7784786224365305,-0.6959114074707102,1.2561798095703125,1.7810630798339844,1.4625930786132741,3,0.050141247696167124,1.7619095287780726,32.31863784790039,-3.0908783535464903,32.48376846313477,2.130429891692182,31.964784622192386,0.050141247696167124
3194,2001-04-13,33.40378952026367,33.40378952026367,33.40378952026367,33.40378952026367,0.0,0.0,1.0,0.0,54.13104671519393,49.54103565415461,-0.960187859475468,-0.7103505898088542,0.5367574354337563,1.601814244784805,18.172873952416964,0.0,0.018256479317592778,0.7195028305053697,-0.687901826795553,2.126907487806289,0.015800501854911886,1.423205159155831,-2.2854226684570342,92.63162911670757,31.393731441684906,0.7037023286504597,4,-1.0851516723632812,-0.6959114074707102,1.2561798095703125,1.7810630798339844,1.0379714965820241,4,0.04307903418711567,1.1481472608687584,33.40378952026367,1.7619095287780726,32.31863784790039,-3.0908783535464903,32.48376846313477,0.04307903418711567
3195,2001-04-16,33.40378952026367,33.40378952026367,33.40378952026367,33.40378952026367,0.0,0.0,1.0,0.0,52.92397812897171,49.73364793555341,-1.118488615209749,-0.6997802431820475,0.5569502786743783,1.5789026257879755,17.188987707533204,0.0,0.05612014594343151,0.6900150299072294,-0.7530957808882022,2.1331258407026574,-0.03154037549048638,1.4115704353049452,-2.236411602783207,91.25005305999485,32.70303517390358,0.7215554053977148,4,-1.0851516723632812,-0.7784786224365305,1.2384872436523438,1.7810630798339844,0.8728370666503835,0,0.045903988110457705,1.0,33.40378952026367,1.1481472608687584,33.40378952026367,1.7619095287780726,32.31863784790039,0.045903988110457705
3196,2001-04-17,33.969955444335945,33.969955444335945,32.67248916625977,33.26224899291992,1980547.0,0.016949152542373058,2.6666792438591123,100.0,50.61349236780375,50.37294440442404,-1.5520100065378912,-1.2364423208352733,-0.01701060596379733,0.972921263435147,16.75464133171976,1.2974662780761719,-0.029998450903505613,1.1972053527832074,-0.35163135103444887,2.746042056600867,0.42278700087437926,1.9716237046920355,-2.7545466824951284,100.0,43.35995560477083,0.7744183519088295,4,-1.3918247222900462,-1.3446445465088033,0.4600095748901296,1.2148971557617116,0.14154052734375,1,0.0326388935678974,1.0,33.40378952026367,1.0,33.40378952026367,1.1481472608687584,33.40378952026367,0.0326388935678974
3197,2001-04-18,34.394580841064446,34.536121368408196,33.49814987182617,34.135086059570305,2699297.0,0.01250002807405215,2.8260881792551396,0.36667008047606103,58.65386110451723,51.157555896931214,-1.7501879257385937,-1.578499544425945,-0.46367000203128583,0.5192087792693414,15.5514396982351,1.0379714965820241,-0.17901227227034866,1.51803359985351,-0.17426424480212432,3.2103314445091478,0.6718846775256893,2.3641825221813306,-3.0689902119238255,92.40512547590775,33.977405813698276,0.8461489223278182,4,-1.5333671569824148,-1.5923423767089844,-0.5484743118286062,0.7902717590332102,0.1651306152343821,2,0.0027434656639233612,2.6666792438591123,33.969955444335945,1.0,33.40378952026367,1.0,33.40378952026367,0.0027434656639233612
3198,2001-04-19,33.49814987182617,33.993545532226555,32.90839385986328,33.875595092773445,3564952.0,-0.026063145626941453,2.538464408993435,-1.454538772510134,47.15189355210782,51.86591033584984,-0.7267864790046801,-0.6053446154521822,0.4036585453109538,1.3897080499287426,14.189754901827076,1.4861869812011648,-0.1389682600955311,0.5531909942626925,-1.1225631810323904,2.228945169557779,-0.28468609338484896,1.391068081910234,-1.9799273983294974,44.30384410693081,-9.860208951603369,0.8378770876475432,4,-0.5661659240722656,-0.6959114074707102,-0.08846282958984375,1.344644546508789,1.2266921997070241,3,0.031690155681269205,2.8260881792551396,34.394580841064446,2.6666792438591123,33.969955444335945,1.0,33.40378952026367,0.031690155681269205
3199,2001-04-20,33.26224899291992,34.017135620117195,33.02634429931641,33.54533004760742,1439828.0,-0.0070422062056823,-1.6249936833594916,0.7499924200313164,47.30160530972448,52.15710484537458,-0.2344818320858053,-0.3091167578444427,0.6124392523470021,1.59276882333387,13.507957272706328,0.9907913208007812,-0.011876615298461957,0.2689300537109389,-1.3835154648702641,1.921375572292142,-0.5572927055796626,1.0951528130015404,-1.5629525857285564,31.645719900110393,-18.898400145940023,0.8262227592906012,4,-0.1533374786376953,-0.46001052856446023,0.029486656188964844,1.1087398529052734,1.5569534301757741,4,0.048226853400636704,2.538464408993435,33.49814987182617,2.8260881792551396,34.394580841064446,2.6666792438591123,33.969955444335945,0.048226853400636704
3200,2001-04-23,33.49814987182617,33.49814987182617,32.81403350830078,32.81403350830078,914962.0,0.007092150592597157,1.0,-2.4166801423027167,61.627928112006266,53.33160862849121,-0.2570305035156295,-0.509845849179591,0.3386716865553012,1.3435229692560853,12.794161555903866,0.6841163635253906,0.0366106507907773,0.46590709686279297,-1.1960453293289675,2.12785952305455,-0.36506911623308724,1.2968833099586732,-1.6286439669617963,44.30384410693081,-10.671080992437567,0.8309762130958785,4,-0.3892383575439453,-0.6959114074707102,-0.2359018325805664,0.7195034027099609,0.4953956604003835,0,0.028169052578427722,-1.6249936833594916,33.26224899291992,2.538464408993435,33.49814987182617,2.8260881792551396,34.394580841064446,0.028169052578427722
3201,2001-04-24,33.04993438720703,34.017135620117195,33.02634429931641,33.73405075073242,1949911.0,-0.013380305668645787,-1.7096841501265492,-1.0,60.22726507071291,54.33329226938428,0.3128397979861077,-0.05516929434289608,0.7437919475355557,1.751921478144645,12.15258935780482,0.9907913208007812,0.24019052210848457,0.011794090270996094,-1.649497316930308,1.6730854974722966,-0.818851613329656,0.8424397938716481,-1.0204315545300275,13.69853910308245,-43.48191036699299,0.8306457036006505,4,0.5543708801269531,-0.2476959228515696,0.16513347625732422,0.7784786224365234,2.3354339599609375,1,0.03711632783700325,1.0,33.49814987182617,-1.6249936833594916,33.26224899291992,2.538464408993435,33.49814987182617,0.03711632783700325
3202,2001-04-25,33.21506881713867,33.49814987182617,32.55453872680664,33.073524475097656,1753347.0,0.004996513094306154,1.6666738536338204,-0.20690097414365133,58.49802788382443,54.56989980498472,0.32210982572864566,-0.28704277747770846,0.5350716495286605,1.5569428132877476,13.039896261850398,0.9436111450195312,0.39526610581349786,0.20995483398437642,-1.4069057909007725,1.8268154588695253,-0.598475478458198,1.0183851464269509,-1.0351688723177972,45.161458591433,-14.046908685925736,0.8084303124425751,4,0.33026123046875,-0.41283035278321023,-0.035386085510253906,0.6133441925048828,3.113910675048828,2,0.02698856833554042,-1.7096841501265492,33.04993438720703,1.0,33.49814987182617,-1.6249936833594916,33.26224899291992,0.02698856833554042
3203,2001-04-26,32.97916412353516,33.474559783935554,32.884803771972656,33.02634429931641,2591282.0,-0.007102339450273387,-4.000032341526279,-0.33332434981808384,63.79308962823907,55.6434601286564,0.5492014969543391,-0.06565163151026354,0.7207086141569548,1.7669785706494139,13.975154333550888,0.5897560119628977,0.4554858557899166,-0.01887283325194744,-1.6348419795278346,1.5970963130239397,-0.826857406389891,0.7891117398859961,-0.6578908932990473,29.03229171828699,-34.54782909098915,0.8079845731379434,4,0.5661659240722585,-0.1769256591797017,0.2005186080932546,0.8492488861083913,3.1610946655273366,3,0.04792563349523249,1.6666738536338204,33.21506881713867,-1.7096841501265492,33.04993438720703,1.0,33.49814987182617,0.04792563349523249
3204,2001-04-27,34.37099075317383,34.583301544189446,33.238658905029304,33.35660934448242,2397202.0,0.04220321122831017,-1.1509424751490465,-21.5001617076326,68.88888223430365,57.41733836258218,-0.772205109747766,-1.4990336042958035,-0.693320464451574,0.38687061379689425,14.677872994598234,1.6041374206542827,0.5711305093240782,1.3505430221557617,-0.3305442615845493,3.031630305896069,0.5099993802856062,2.1910866640259172,-1.9168266346473857,89.53496243146311,21.734998950198104,0.8405436418701545,4,-0.8020706176757812,-1.5451622009277415,-1.3151569366455078,-0.5425777435302734,1.7692680358886719,4,0.010295057273747465,-4.000032341526279,32.97916412353516,1.6666738536338204,33.21506881713867,-1.7096841501265492,33.04993438720703,0.010295057273747465
3205,2001-04-30,34.55971145629883,35.031517028808594,34.111495971679695,34.32381057739258,1352007.0,0.005490697212665374,-1.7857052103907889,0.2325563904119377,67.18749605208967,59.25889432750284,-0.8713462864878707,-1.7045454611111808,-0.9070714042418331,0.190744845747993,15.278995730078387,0.9200210571288991,0.5619772545903743,1.4944421768188505,-0.3026126126966062,3.2914969663343037,0.5959147820611221,2.392969571576579,-1.9352163437193468,80.95237361875795,12.655403372372305,0.8985273947577274,4,-0.7666835784912109,-1.509775161743164,-1.5982389450073242,-0.7312984466552734,1.7692680358886719,0,0.007508481866956407,-1.1509424751490465,34.37099075317383,-4.000032341526279,32.97916412353516,1.6666738536338204,33.21506881713867,0.007508481866956407
3206,2001-05-01,34.55971145629883,34.55971145629883,34.55971145629883,34.55971145629883,0.0,0.0,1.0,0.0,69.07628644238197,60.41694158726558,-0.8704263935297618,-1.5910349468035037,-0.9508697225540885,0.17309454830605375,15.11701002179584,0.0,0.5830078994886918,1.3705932617187528,-0.4819092965923133,3.2230958200298154,0.4443419825632233,2.2968445408742824,-1.6945141520964384,80.95237361875795,10.863480480440188,0.926251279155532,5,-0.7666835784912109,-1.509775161743164,-1.6808052062988281,-0.7312984466552734,2.005168914794922,1,-0.01638225263507176,-1.7857052103907889,34.55971145629883,-1.1509424751490465,34.37099075317383,-4.000032341526279,32.97916412353516,-0.01638225263507176
3207,2001-05-02,33.73405075073242,35.031517028808594,33.663280487060554,35.031517028808594,2952656.0,-0.023890844881921613,1.10908994687215,-100.0,52.94115249041314,61.06019258041062,-0.1657451587771206,-0.6441936480339479,-0.1893911743562029,0.9749945910759408,14.372378557841603,1.3682365417480398,0.6010846048786291,0.447033119201663,-1.2946795847849586,2.1887458231882846,-0.4238232327916478,1.3178894711949738,-0.6522214740694139,39.560336065165934,-26.48066040649953,0.8708563519933109,5,0.05897712707519531,-0.6841144561767578,-0.7607836723327637,0.09436225891113281,1.8872222900390625,2,0.04895106160352514,1.0,34.55971145629883,-1.7857052103907889,34.55971145629883,-1.1509424751490465,34.37099075317383,0.04895106160352514
3208,2001-05-03,33.26224899291992,34.087905883789055,33.26224899291992,33.73405075073242,2464989.0,-0.01398592067400195,-2.50001617076323,0.3636331562405365,48.837218047940304,61.23081621799015,0.3006964740167888,-0.09358266352975875,0.23195624995766906,1.4136475685259455,13.715901449679729,0.8256568908691335,0.5884815300728121,-0.0778467178344755,-1.743195071614359,1.587501635945408,-0.9105208947244137,0.7548274590554627,1.7692680358886719,1.3157810747952947,-58.82689152805197,0.8326741768899408,5,0.5307788848876953,-0.2123126983642578,-0.02948904037475586,0.5661640167236328,2.5949249267578054,3,0.09219853113120369,1.10908994687215,33.73405075073242,1.0,34.55971145629883,-1.7857052103907889,34.55971145629883,0.09219853113120369
3209,2001-05-04,34.158676147460945,34.182266235351555,33.285839080810554,33.63969039916992,2100889.0,0.02695028693735746,2.1666588059319642,-1.100008085381645,55.40539433164149,60.539423575727405,-0.5086948032471668,-0.8202600950159251,-0.7070699260694511,0.5066512254100317,12.55182934322096,0.9200172424316335,0.4869358507849171,0.6841160774231057,-0.7655660165636391,2.1337981714098504,-0.040724969570270275,1.4089571244164816,0.8728408813476491,50.666554550100344,-5.312340575865747,0.7248410469933736,5,-0.3656482696533274,-1.1087398529052805,-0.9259161949157786,-0.3302631378173899,1.4154167175292898,4,0.05801110772113005,-2.50001617076323,33.26224899291992,1.10908994687215,33.73405075073242,1.0,34.55971145629883,0.05801110772113005
3210,2001-05-07,34.65407180786133,34.677661895751946,34.229446411132805,34.441761016845696,1109450.0,0.014502776930282346,2.454574855933389,0.4090879021529089,54.94879754956742,59.95292718448901,-0.9195836068242684,-1.1635043434605876,-1.2660433329524352,-0.029687112968446172,11.135803697120233,0.5189857482910014,0.5688002767883447,1.0450473785400405,-0.31085271738528064,2.4009474744653616,0.3670973305773799,1.722997426502701,0.3420598602294902,78.66658904750508,27.08883862156722,0.6779500479626597,5,-0.8610439300537109,-1.604135513305664,-1.4272103309631348,-0.8256587982177734,1.1795120239257812,0,0.04288635948587216,2.1666588059319642,34.158676147460945,-2.50001617076323,33.26224899291992,1.10908994687215,33.73405075073242,0.04288635948587216
3211,2001-05-08,34.84279251098633,35.00792694091797,34.205856323242195,34.677661895751946,1441464.0,0.0054458449838552525,2.2380761708222034,0.7777777777777852,53.35686744179142,59.381687135374236,-0.9244593478916272,-1.2294666676632318,-1.5022496360865958,-0.2786321937737739,10.786037760396317,0.8020706176757741,0.6798392738928101,1.115816879272458,-0.2383534474239397,2.469987205968856,0.43873171592425564,1.7929020426206606,-1.5805435180664062,89.33318671936146,41.146850972960806,0.6770851633481993,5,-0.8846321105957031,-1.792856216430664,-1.6159310340881348,-1.0143795013427734,1.1323318481445312,1,0.0426540720217119,2.454574855933389,34.65407180786133,2.1666588059319642,34.158676147460945,-2.50001617076323,33.26224899291992,0.0426540720217119
3212,2001-05-09,34.441761016845696,34.79561233520508,34.182266235351555,34.60689163208008,1726162.0,-0.01150974032905605,1.260883626750687,-1.0,57.63360239177686,58.69729966465622,-0.370035691177776,-0.6969538424025004,-1.1566244223146924,0.06450492542913366,10.069823981266026,0.6605262756347727,0.6576792439338206,0.6086292266845632,-0.6064135305492115,1.823671983918338,0.0011078480676758318,1.2161506053014506,-1.14459846496581,67.56756166155647,18.109785593216877,0.6075213786168892,5,-0.3066730499267507,-1.391824722290032,-1.2266945838928152,-0.6133480072021413,1.4154129028320312,2,0.06164375141008671,2.2380761708222034,34.84279251098633,2.454574855933389,34.65407180786133,2.1666588059319642,34.158676147460945,0.06164375141008671
3213,2001-05-10,35.078697204589844,35.220237731933594,34.064315795898445,34.064315795898445,2399275.0,0.018493136498816565,-1.2790676684943432,-6.1429033450375785,63.799282115423736,58.13178854033622,-0.7574918606621992,-1.2669327006887272,-1.8366239076386393,-0.6095061949415594,10.042527359023442,1.1559219360351491,0.6998443811314701,1.1618200302124038,-0.1552256999934727,2.47886576041828,0.5032971651094655,1.820342895315342,-1.7473193649291971,92.68297011778948,39.27957401521833,0.6585228651029396,5,-0.8374538421630859,-1.8754253387451172,-2.099532127380371,-1.297464370727539,0.4246253967285156,3,0.015467388455653541,1.260883626750687,34.441761016845696,2.2380761708222034,34.84279251098633,2.454574855933389,34.65407180786133,0.015467388455653541
3214,2001-05-11,34.84279251098633,35.220237731933594,34.55971145629883,35.05510711669922,1650092.0,-0.00672501296805994,1.4347795518620854,-0.20930451198507935,60.215040675852066,57.35707127630982,-0.5002283821600741,-0.9672872576437044,-1.635243690400543,-0.41656799205686923,10.01375559339631,0.6605262756347656,0.7502079015608274,0.8539651870727525,-0.501718264785616,2.209648638931121,0.17612346114356825,1.5318069130019367,-1.4358602756347665,67.34682428106561,12.263955364012418,0.6778417259291858,5,-0.6015491485595703,-1.6395206451416016,-1.9108085632324219,-1.0615596771240234,1.1087417602539062,4,0.029113091563242266,-1.2790676684943432,35.078697204589844,1.260883626750687,34.441761016845696,2.2380761708222034,34.84279251098633,0.029113091563242266
3215,2001-05-14,34.93715667724609,35.220237731933594,34.229446411132805,34.229446411132805,1831057.0,0.0027082836781811004,-1.7999913756859225,-3.3333093770774567,65.15152628832254,56.92098681474766,-0.5983436642607245,-0.9917319639224544,-1.7553820607911632,-0.553786130312055,9.845579556074505,0.9907913208007884,0.8011374920771672,0.8716609954833885,-0.5177286692020218,2.2610506601687987,0.17696616314068336,1.5663558278260936,-1.4576922220312412,75.5103657208475,14.56506440250643,0.6946948323427035,5,-0.6959133148193288,-1.663114547729485,-2.040557861328118,-1.155923843383782,1.2031021118164134,0,0.018230910821628754,1.4347795518620854,34.84279251098633,-1.2790676684943432,35.078697204589844,1.260883626750687,34.441761016845696,0.018230910821628754
3216,2001-05-15,35.078697204589844,35.078697204589844,34.347400665283196,34.91356658935547,1153082.0,0.004051289252051227,7.857189059323686,0.23333081790838822,65.01900205545613,58.26297009975243,-0.7359132791366818,-1.1024737855574145,-1.901810484053577,-0.7377926403773074,8.997808885145743,0.7312965393066477,0.7009245290783639,0.9577644348144503,-0.5022572857114085,2.417786155340309,0.2277535745515209,1.6877752950773797,-1.5296018183062472,87.75518286042406,23.78831845729448,0.7300108602629302,5,-0.8374538421630859,-1.6277275085449219,-2.3000497817993164,-1.297464370727539,2.3118438720703125,1,0.021519802254756915,-1.7999913756859225,34.93715667724609,1.4347795518620854,34.84279251098633,-1.2790676684943432,35.078697204589844,0.021519802254756915
3217,2001-05-16,34.488941192626946,34.866382598876946,34.394580841064446,34.488941192626946,1263691.0,-0.016812369299898933,-4.0,0.0,61.510804967300814,59.67114642412583,-0.031083839641368627,-0.5325923578186362,-1.3162912082987859,-0.21206658119933763,8.762527984638979,0.6841163635253977,0.589021229993925,0.3632904052734318,-1.1010580580376157,1.8276388685844793,-0.3688838263820884,1.095464636928952,-0.873000112517353,36.73478143212514,-30.343598353131235,0.7321742316555234,5,-0.2359027862548757,-1.0379714965820241,-1.739781379699707,-0.7077083587646413,2.7128791809082102,2,0.04309158574058025,7.857189059323686,35.078697204589844,-1.7999913756859225,34.93715667724609,1.4347795518620854,34.84279251098633,0.04309158574058025
3218,2001-05-17,34.55971145629883,35.078697204589844,34.229446411132805,34.91356658935547,2102635.0,0.002051969739419235,1.4827670809704843,-100.0,51.80179130221959,59.27074608752339,0.11347929727327966,-0.5478435886373063,-1.3882815947001461,-0.3403252598915003,8.087213565085856,0.8492507934570384,0.4630429775500886,0.38098258972168253,-1.0644318378251825,1.8263970172685475,-0.34172462405174997,1.103689803495115,-0.8795985101162742,33.333461671736515,-29.62768621122035,0.7227072137734318,5,0.0825653076171875,-0.6723232269287109,-1.8577318191528391,-0.7784786224365234,3.161090850830078,3,0.03754263009457004,-4.0,34.488941192626946,7.857189059323686,35.078697204589844,-1.7999913756859225,34.93715667724609,0.03754263009457004
3219,2001-05-18,34.866382598876946,35.12587738037109,34.441761016845696,34.866382598876946,2605759.0,0.00887366038822135,1.6363395810363837,-0.0,52.863419804869075,59.03903744922358,-0.09191206819598818,-0.7675266726322789,-1.7002395477242445,-0.7017785077332164,7.423865093371178,0.6841163635253906,0.5258500347735691,0.6074470520019446,-0.801403071542417,2.016297175546306,-0.09697800977023263,1.3118721137741218,-1.1246646612643474,64.28560428136866,3.4515038559310653,0.7044250617721807,5,-0.2241058349609304,-0.9789943695068288,-2.1997880935668945,-1.3092555999755788,2.972373962402351,4,0.018268026533441617,1.4827670809704843,34.55971145629883,-4.0,34.488941192626946,7.857189059323686,35.078697204589844,0.018268026533441617
3220,2001-05-21,34.441761016845696,34.74843215942383,33.993545532226555,34.441761016845696,1618533.0,-0.012178538476914635,1.4615509005870893,0.0,48.979597224715604,58.55267409177071,0.3346143756951676,-0.28310226083593903,-1.2737798693476137,-0.3349643435027403,6.413648997723406,0.8728370666503906,0.6542086604344988,0.13564491271971946,-1.2284193622639847,1.4997091877034237,-0.5463872247721326,0.8176770502115716,-0.640902287460257,39.58340351846486,-17.933150430347617,0.6820321374918507,5,0.1651306152343821,-0.5543727874755788,-1.9285030364990163,-0.8846340179443288,1.910808563232436,0,0.04383554179056337,1.6363395810363837,34.866382598876946,1.4827670809704843,34.55971145629883,-4.0,34.488941192626946,0.04383554179056337
3221,2001-05-22,34.276626586914055,34.866382598876946,34.205856323242195,34.866382598876946,1329901.0,-0.004794598912955528,1.23999844761672,-100.0,55.2995487858949,58.293334802228266,0.45929188392304354,-0.022509148040512628,-1.0569743278991197,-0.22805445302366678,5.941317404040911,0.6605262756347514,0.6645855152406881,-0.09082412719727273,-1.3207858153404644,1.139137560945919,-0.7058049712688685,0.5241567168743231,-0.4189926974266882,24.99983155568432,-33.351004186804644,0.6149808440715963,5,0.33026504516602273,-0.3892383575439382,-1.8046522140502859,-0.7194995880126882,2.8780097961425852,1,0.05437035051926409,1.4615509005870893,34.441761016845696,1.6363395810363837,34.866382598876946,1.4827670809704843,34.55971145629883,0.05437035051926409
3222,2001-05-23,34.111495971679695,34.41817092895508,33.804824829101555,33.852005004882805,1968779.0,-0.004817586550287967,-2.4666882276842474,-0.4399971539640994,58.82352008611683,57.740472354527505,0.6399447253334927,0.22474577809661866,-0.8387445392729731,-0.1159196538770928,5.174526572863029,0.6133460998535227,0.6388637885939659,-0.3007761001586857,-1.4136838179444027,0.8121316176270312,-0.8572299590515442,0.25567775873417276,1.1087417602538991,23.214151646233024,-40.60174909948444,0.556453858892857,5,0.4010353088378835,-0.22410774230957742,-1.5097751617431712,-0.5543689727783274,3.6328964233398366,2,0.09612727356498274,1.23999844761672,34.276626586914055,1.4615509005870893,34.441761016845696,1.6363395810363837,34.866382598876946,0.09612727356498274
3223,2001-05-24,34.55971145629883,34.65407180786133,33.969955444335945,33.969955444335945,528311.0,0.01313971937763303,-1.319997930155723,2.2727419734209935,54.59461018646954,57.11598007792945,0.12333966889170966,-0.10433720433658067,-1.2488517514384156,-0.5822924033293475,4.249858598773459,0.6841163635253835,0.6224210500969889,0.06841201782226847,-0.8172884818125183,0.9541125174570553,-0.3744382319951214,0.5112622676396583,0.6322180175781256,57.14281589114882,-7.9920210951014425,0.4428502498173925,5,-0.04718017578125,-0.6723232269287109,-1.7279853820800781,-1.002584457397461,3.6800804138183594,3,0.07645054909029869,-2.4666882276842474,34.111495971679695,1.23999844761672,34.276626586914055,1.4615509005870893,34.441761016845696,0.07645054909029869
3224,2001-05-25,34.724842071533196,35.10228729248047,34.32381057739258,34.441761016845696,1150547.0,0.004778124824426744,-2.000014700693955,0.47999689523354244,50.87718800533339,55.52994249093066,-0.06736598519844961,-0.2546552402797033,-1.3541571057251787,-0.7459709491578863,4.621587410192677,0.7784767150878906,0.6090609870210812,0.2158500671386676,-0.6738592852164444,1.1055594194937797,-0.22900460903888842,0.6607047433162236,0.43934530944824957,70.90896795855566,7.176575652665818,0.444854676177557,5,-0.259490966796875,-0.8374538421630788,-1.8577308654785085,-1.1677150726318288,3.373405456542976,4,0.08627714503133022,-1.319997930155723,34.55971145629883,-2.4666882276842474,34.111495971679695,1.23999844761672,34.276626586914055,0.08627714503133022
3225,2001-05-28,34.819202423095696,35.19664764404297,34.55971145629883,34.677661895751946,1289460.0,0.0027173730946887797,-2.375020213454202,0.5,49.70060054186257,53.82789787830914,-0.20139673930692226,-0.34633519436973614,-1.4137402721114825,-0.8575258991257115,4.632305967643642,0.6369361877441406,0.49344876131947046,0.2972358703613196,-0.6030926355800688,1.197564376302708,-0.15292838260937458,0.7474001233320138,-1.0143775939941406,72.88123050611433,11.87546544671639,0.4501642529706925,5,-0.3184661865234304,-0.9318141937255788,-1.8636274337768484,-1.2620754241943288,2.4062080383300852,0,0.08672094499731342,-2.000014700693955,34.724842071533196,-1.319997930155723,34.55971145629883,-2.4666882276842474,34.111495971679695,0.08672094499731342
3226,2001-05-29,33.993545532226555,35.00792694091797,33.804824829101555,34.70125198364258,2764765.0,-0.023712688212567445,-1.217397570878651,-5.00002695127215,44.86485258035726,51.978347613093185,0.5075142736385985,0.4582245917435017,-0.561422875661286,-0.03897260558360216,4.613216248047296,1.2031021118164134,0.3979927666120133,-0.5001127243042092,-1.4305439930563821,0.4303185444479638,-0.9653283586802957,-0.03489708992812268,1.2031021118164134,13.559247707327165,-44.6908149225944,0.4652156343760872,5,0.5071907043457102,-0.10615730285643821,-1.0379705429077077,-0.4364185333251882,3.396995544433601,1,0.06939623422379326,-2.375020213454202,34.819202423095696,-2.000014700693955,34.724842071533196,-1.319997930155723,34.55971145629883,0.06939623422379326
3227,2001-05-30,35.38536834716797,35.73922348022461,34.32381057739258,34.55971145629883,5958483.0,0.040943737793456725,-1.1818235275093276,-1.1666657682957606,52.995373847933145,52.11096789595025,-0.831186065483962,-0.8469669574331249,-1.8946523696177664,-1.43213775185545,4.5363093090108215,1.745677947998054,0.28971622539112474,0.8091442108154325,-0.13049591912852065,1.7487843407593857,0.33932414584345594,1.2789642757874091,-1.5805435180664134,81.70722809121051,26.663782872827156,0.46982006497197554,5,-0.6133441925048828,-1.2384872436523438,-2.182096481323242,-1.8282413482666016,2.0995330810546875,2,0.04999998921956328,-1.217397570878651,33.993545532226555,-2.375020213454202,34.819202423095696,-2.000014700693955,34.724842071533196,0.04999998921956328
3228,2001-05-31,36.3289794921875,36.5177001953125,35.29100799560547,35.762813568115234,4611227.0,0.026666704038847522,1.6000056597442605,0.6857157377761145,62.75305949692859,53.209816750623524,-1.6734106345940063,-1.6327586404875802,-2.761413319217894,-2.3727478023683446,4.374885468130151,1.2266921997070312,0.19108996799396039,1.5994188308715849,0.5663583967451942,2.6324792649979756,1.082888613808386,2.1159490479347838,-2.5241546630859446,93.04351738839426,37.9223341638743,0.5165302170631962,5,-1.1677169799804688,-1.6277275085449219,-3.1551952362060547,-2.771852493286133,0.4482154846191406,3,0.03896098714075946,-1.1818235275093276,35.38536834716797,-1.217397570878651,33.993545532226555,-2.375020213454202,34.819202423095696,0.03896098714075946
3229,2001-06-01,36.1402587890625,36.84796524047852,35.73922348022461,35.85717391967773,2133318.0,-0.005194770284301153,-3.2727252681019614,0.5000033688863261,60.159374613449955,54.45201423826068,-1.4359982024831552,-1.357574526583086,-2.501774354925871,-2.1670261592259976,4.419979426008331,1.1087417602539134,0.1540728508577871,1.3116189956665067,0.13849070557236587,2.4847472857606476,0.7250548506194363,1.8981831407135772,-2.226918945312505,76.74420645297145,23.202353172105646,0.5865641450470691,6,-0.8138637542724609,-1.0969467163085866,-2.9664745330810547,-2.583131790161133,0.6605262756347727,4,0.058094024542239664,1.6000056597442605,36.3289794921875,-1.1818235275093276,35.38536834716797,-1.217397570878651,33.993545532226555,0.058094024542239664
3230,2001-06-04,36.1402587890625,36.1402587890625,36.1402587890625,36.1402587890625,0.0,0.0,1.0,0.0,59.18369098032591,54.883585593197466,-1.3071945661163014,-1.3075637794623987,-2.443082952878072,-2.149099289424342,5.009160312883847,0.0,0.19832350351459382,1.2373096466064482,-0.06987900002226155,2.544498293235158,0.5837153232920969,1.8909039699207995,-2.0508414215087925,76.74420645297145,26.392868849727748,0.6535943233143533,6,-0.8138637542724609,-1.0851516723632812,-2.9428844451904297,-2.583131790161133,0.4010314941406321,0,0.05417749636054725,-3.2727252681019614,36.1402587890625,1.6000056597442605,36.3289794921875,-1.1818235275093276,35.38536834716797,0.05417749636054725
3231,2001-06-05,36.3289794921875,36.73001480102539,35.92794418334961,36.211029052734375,1620373.0,0.0052218968388271225,-1.3448237406461543,100.0,67.10528462175155,55.80378165271243,-1.312160945183301,-1.4537697938490552,-2.5765536718570345,-2.327653779453911,5.888345549474416,0.8020706176757812,0.22221559662678203,1.3517210006713896,-0.1018431416894714,2.8052851430322505,0.6249389294909591,2.07850307185182,-2.0740492522583054,79.4392255006859,26.235045156418394,0.7267820711804317,6,-1.002584457397461,-1.2738723754882812,-2.9074974060058594,-2.771852493286133,0.14154052734375,1,0.0246753688589314,1.0,36.1402587890625,-3.2727252681019614,36.1402587890625,1.6000056597442605,36.3289794921875,0.0246753688589314
3232,2001-06-06,36.56488037109375,36.68283462524414,36.02230453491211,36.3289794921875,1782393.0,0.006493462855376331,1.7999870635985835,2.0,68.08512248778091,57.30272746396925,-1.3001787750122134,-1.604731894854865,-2.7837443044485184,-2.5421200953642114,6.840546066555884,0.6605300903320312,0.317605313233706,1.4814659118652358,-0.11091299691199907,3.0738448206424707,0.6852764574766184,2.2776553662538532,-2.1543680311315967,81.81807045010706,25.022198147143,0.7961894543886163,6,-1.238485336303711,-1.5097732543945312,-3.1433982849121094,-3.007753372192383,-0.188720703125,2,0.022580703045842032,-1.3448237406461543,36.3289794921875,1.0,36.1402587890625,-3.2727252681019614,36.1402587890625,0.022580703045842032
3233,2001-06-07,35.621273040771484,36.0458984375,35.408958435058594,35.47973251342773,4720849.0,-0.025806383632208774,-3.4999326236356287,0.6000000000000302,56.10690179581002,57.883806774022204,-0.21249980037393357,-0.6518106430119275,-1.7974634858429113,-1.5808409589548518,7.08827642695376,1.1559219360351562,0.37190803442505427,0.5107297897338867,-1.0996958142054396,2.121155393673213,-0.29448301223578,1.3159425917035534,-1.0645135267783488,14.754246117059417,-39.39666539781541,0.8052128019696636,6,-0.2948780059814453,-0.5661659240722656,-2.1997909545898438,-2.064146041870117,0.9200172424316477,3,0.05231784909309933,1.7999870635985835,36.56488037109375,-1.3448237406461543,36.3289794921875,1.0,36.1402587890625,0.05231784909309933
3234,2001-06-08,35.85717391967773,36.09307861328125,35.45614242553711,36.09307861328125,3642128.0,0.006622471876180036,4.39994502029398,-1.6666936179387333,61.811027131092075,59.22940972838104,-0.30272243764062523,-0.8514757176535923,-2.0129269420448637,-1.7779320952163502,7.3663808438451746,0.6369361877441406,0.4358108185768117,0.6959115982055621,-0.9426567041532863,2.3344799005644106,-0.12337255297386207,1.5151957493849864,-1.1629420620954676,33.928566272122175,-21.153553112747026,0.8192841511794235,6,-0.5307788848876882,-0.7902717590331889,-2.4356918334960866,-2.30004692077636,0.6605262756347727,4,0.025657935541429477,-3.4999326236356287,35.621273040771484,1.7999870635985835,36.56488037109375,-1.3448237406461543,36.3289794921875,0.025657935541429477
3235,2001-06-11,35.574092864990234,36.211029052734375,35.50332260131836,35.85717391967773,1718477.0,-0.007894683929124291,-2.333351300848067,1.1999805953978089,60.61780786594945,60.97973809344685,0.11030007347394388,-0.5462361809795198,-1.703910943566484,-1.4580467291182089,8.098079611644385,0.7077064514160156,0.4973764492115862,0.38098373413085795,-1.2639910837615957,2.0259585520233117,-0.44150367481537245,1.2034711430770884,-0.7506370044341963,12.500180475705083,-44.47094085204036,0.8224874089462286,6,0.0117950439453125,-0.2476978302001953,-2.1526107788085938,-2.016965866088867,0.5661659240722656,0,0.034482740132335765,4.39994502029398,35.85717391967773,-3.4999326236356287,35.621273040771484,1.7999870635985835,36.56488037109375,0.034482740132335765
3236,2001-06-12,35.83358383178711,35.951534271240234,35.19664764404297,35.73922348022461,1927928.0,0.007294380429648362,3.571451672518943,-0.3333333333333417,63.87835949235088,62.18895872060437,0.15563370657837083,-0.7866027564765758,-1.882963376300971,-1.7055943126449407,8.711585113344825,0.7548866271972656,0.582498853885788,0.6027303695678725,-1.065666294253333,2.271127033389078,-0.2314679623427338,1.4369287014784788,-0.8886574084357193,42.857069520912745,-17.62465400160653,0.8341983319106042,6,0.1887226104736328,-0.5071887969970703,-2.4121017456054688,-2.2882537841796875,-0.4246253967285156,1,0.01974980941728277,-2.333351300848067,35.574092864990234,4.39994502029398,35.85717391967773,-3.4999326236356287,35.621273040771484,0.01974980941728277
3237,2001-06-13,35.97512435913086,36.1402587890625,35.809993743896484,36.09307861328125,1667256.0,0.003949940592271828,2.1110911475645473,-1.25004042690815,62.00001811118459,62.105287455521704,0.11906909363172247,-0.8549258554099737,-1.930875747869763,-1.8463005409161326,9.433133534242701,0.3302650451660156,0.679910956112245,0.6699617385864229,-0.9916746529698273,2.331598130142673,-0.16085645719170572,1.5007799343645516,-0.9160156067518415,76.74398489737283,15.185581588844606,0.8308181957781258,6,0.04718208312988281,-0.6487293243408203,-2.471076011657715,-2.4297943115234375,-0.353851318359375,2,0.013770505848846426,3.571451672518943,35.83358383178711,-2.333351300848067,35.574092864990234,4.39994502029398,35.85717391967773,0.013770505848846426
3238,2001-06-14,35.85717391967773,35.998714447021484,35.078697204589844,35.97512435913086,2166408.0,-0.0032786666218485028,10.142903345037885,0.9999676595194807,59.67744669863423,62.05173990943106,0.18221795654854844,-0.669093681143174,-1.7324263773415325,-1.736479931100554,9.577656403306323,0.9200172424316406,0.8783118829136285,0.48713817596434694,-1.1531292738701566,2.1274056257988505,-0.3329955489529013,1.3072719008815952,0.9907913208007955,68.74987366676262,8.02832210978113,0.8201337249172514,6,0.04718208312988992,-0.5307788848876882,-2.2646617889404226,-2.3354339599609304,0.1415405273437571,3,0.01447369358928241,2.1110911475645473,35.97512435913086,3.571451672518943,35.83358383178711,-2.333351300848067,35.574092864990234,0.01447369358928241
3239,2001-06-15,35.50332260131836,35.78640365600586,35.38536834716797,35.43254852294922,3079281.0,-0.009868354911405364,-3.857076855552219,-0.6000323415264839,55.598497061177774,61.653385029525715,0.4874824174744816,-0.27940289925344075,-1.2769526559426083,-1.4041986603304082,9.670821426823938,0.4718055725097585,0.9302590546918879,0.10143985748290874,-1.5223038010490058,1.7251835160148232,-0.7104319717830521,0.9133116867488695,1.309257278442388,37.50008422215784,-20.787632916103036,0.8118718292659572,6,0.4010334014892578,-0.1769275665283203,-1.7810649871826172,-2.1703033447265625,0.3538513183593679,4,0.029235789943959478,10.142903345037885,35.85717391967773,2.1110911475645473,35.97512435913086,3.571451672518943,35.83358383178711,0.029235789943959478
3240,2001-06-18,35.951534271240234,35.998714447021484,35.50332260131836,35.526912689208984,2541499.0,0.012624499260394106,-1.1,5.999676602166765,67.07823229523598,61.650379215468426,0.010823051719128784,-0.6416019895102494,-1.6322089564642681,-1.8734764253483291,10.215939786038472,0.495391845703125,0.8491783332338585,0.47416286468505575,-1.1012998932581652,2.0496256226282767,-0.3135685142865583,1.2618942436566698,0.8263679550170977,82.22199064258558,17.5214427591076,0.7877313789716122,6,-0.07076835632324219,-0.6251392364501953,-2.229276657104492,-2.7128772735595703,-1.3918228149414062,0,0.015748032331548423,-3.857076855552219,35.50332260131836,10.142903345037885,35.85717391967773,2.1110911475645473,35.97512435913086,0.015748032331548423
3241,2001-06-19,36.1402587890625,36.65924453735352,35.85717391967773,35.97512435913086,3293267.0,0.005249414848290224,-2.999999999999929,0.3888978726462556,58.333389481627734,60.566853325895856,-0.23187036994301025,-0.7204890199811871,-1.7405995312659144,-2.0616666445360394,11.160082542057342,0.8020706176757955,0.8002031751572147,0.5697057723998995,-0.9251182160885278,2.064529760888327,-0.17770622184431062,1.3171177666441096,0.6036593367614813,67.1641755021948,4.424223252704223,0.7474119942442126,6,-0.2712879180908203,-0.8138637542724609,-2.3826160430908203,-2.972372055053711,-1.698497772216804,1,0.0,-1.1,35.951534271240234,-3.857076855552219,35.50332260131836,10.142903345037885,35.85717391967773,0.0
3242,2001-06-20,37.390541076660156,37.390541076660156,35.97512435913086,36.1402587890625,3595532.0,0.03459527766237369,1.264155433648407,7.571299868326827,60.975654006708105,61.10782579377342,-1.5116858806717346,-1.8050644205888133,-2.8890397067999345,-3.2834221025709383,11.938022973094371,1.4154167175292969,0.7897243936243257,1.6560358047485337,0.11640007669931407,3.1956715327977534,0.8862179407239239,2.4258536687731436,-2.3118438720703125,100.0,39.395725377198445,0.7698178640246088,6,-1.1559219360351562,-1.7928581237792969,-3.5444345474243164,-4.246244430541992,-2.7600593566894602,2,-0.052996896662683035,-2.999999999999929,36.1402587890625,-1.1,35.951534271240234,-3.857076855552219,35.50332260131836,-0.052996896662683035
3243,2001-06-21,37.201820373535156,37.65003204345703,37.10745620727539,37.27259063720703,2919202.0,-0.005047284625757986,-3.1817246346984978,-0.056603428180891764,60.97565400670812,61.015006557730764,-1.201541811112044,-1.4843583589509635,-2.6335531129308976,-3.0632156971400804,13.173504497968747,0.5425758361816406,0.7121424823333484,1.335209655761716,-0.23313559713721332,2.903554908660645,0.5510370293122548,2.119382282211177,-2.0768862915039037,80.20846668508325,20.751619845531323,0.7841726264494642,6,-0.8374557495117188,-1.4743919372558594,-3.34981632232666,-4.057523727416992,-1.8872222900390625,3,-0.04248575249527442,1.264155433648407,37.390541076660156,-2.999999999999929,36.1402587890625,-1.1,35.951534271240234,-0.04248575249527442
3244,2001-06-22,37.720802307128906,37.720802307128906,37.08386611938477,37.296180725097656,3213514.0,0.013950444585312471,2.0000179675147,-6.0,64.75773843615633,61.474998843309294,-1.5962279570305498,-1.8628937547286384,-3.0783619723350597,-3.543607699406685,14.235075771751315,0.6369361877441335,0.6162007415835973,1.7043935775756864,0.026725435545692733,3.38206171960568,0.8655595065606931,2.5432276485906797,-2.494864306640622,100.0,40.964760295313766,0.8388340710149961,6,-1.3210525512695312,-1.9579887390136719,-3.45596981048584,-4.576505661010742,-2.4533843994140625,4,-0.045653532130252805,-3.1817246346984978,37.201820373535156,1.264155433648407,37.390541076660156,-2.999999999999929,36.1402587890625,-0.045653532130252805
3245,2001-06-25,37.8387565612793,38.23979187011719,37.390541076660156,37.50849151611328,3314780.0,0.003127034605202361,-2.000006737772627,0.7777867615351445,64.28577100693684,61.5202667893744,-1.5188835645092382,-1.8372273130880217,-3.1192432254461835,-3.623401017158642,15.391325631731576,0.8492507934570312,0.6743065902729342,1.671370124816896,-0.09384778003345673,3.4365880296672486,0.7887611723917161,2.553979077242076,-2.4631267023925787,83.16829146846972,25.610490183860833,0.882608952425178,6,-1.1795120239257812,-1.8164482116699219,-3.5739240646362305,-4.694459915161133,-2.689289093017578,0,-0.05236912683408157,2.0000179675147,37.720802307128906,-3.1817246346984978,37.201820373535156,1.264155433648407,37.390541076660156,-0.05236912683408157
3246,2001-06-26,36.35256958007813,37.69721221923828,35.904354095458984,37.65003204345703,5222043.0,-0.039276845125560844,1.576273509146024,-3.928549152777275,48.37545885056188,60.00642687152744,0.054382358312494716,-0.1741766869182655,-1.5899157998429203,-2.1246345651280194,15.991756298799615,1.9344024658203125,0.6438122060480964,0.0672319412231488,-1.371439338443487,1.5059032208897847,-0.6521036986101691,0.7865675810564667,-0.7478067602929741,19.1919257915037,-33.83902720913624,0.7193356398333187,6,0.3066749572753835,-0.3302612304687571,-2.1054296493530344,-3.208272933959968,-0.9436111450195384,1,-0.049318607858791386,-2.000006737772627,37.8387565612793,2.0000179675147,37.720802307128906,-3.1817246346984978,37.201820373535156,-0.049318607858791386
3247,2001-06-27,37.15463638305664,37.15463638305664,35.998714447021484,36.44692993164063,2520537.0,0.022063551827105288,2.2666706194986013,-0.5454542781707715,61.992622348246215,60.263668610373216,-0.6289122301202568,-0.8821251756352524,-2.3523216496194905,-2.9187469306264333,16.634958488401665,1.1559219360351562,0.6659939128670871,0.7808353424072294,-0.642330262004208,2.2040009468186668,0.06925254020151073,1.492418144612948,-1.339071239244923,53.53524299231813,-4.158280169626863,0.711582802205719,6,-0.3420562744140625,-1.1323280334472656,-2.907496452331543,-4.010339736938477,-2.146709442138672,2,-0.07301579642017642,1.576273509146024,36.35256958007813,-2.000006737772627,37.8387565612793,2.0000179675147,37.720802307128906,-0.07301579642017642
3248,2001-06-28,37.74439239501953,38.1218376159668,36.91873550415039,37.27259063720703,3915779.0,0.015873012613624615,-1.0399997412694615,0.6666630731830965,63.98602762698659,61.19561645101864,-1.0312621019447619,-1.4339230221720811,-2.865846898199237,-3.4951550154414264,16.801174558150535,1.2031021118164062,0.6643582964442629,1.2998207092285128,-0.24916834028572765,2.848809758742753,0.5253261844713961,2.0743152339856294,-1.8400382995605469,78.78772534754607,17.340894423014575,0.7744945247571197,6,-0.8728351593017578,-1.7220840454101562,-3.5444326400756836,-4.600095748901367,-3.2554512023925852,3,-0.08249995502536489,2.2666706194986013,37.15463638305664,1.576273509146024,36.35256958007813,-2.000006737772627,37.8387565612793,-0.08249995502536489
3249,2001-06-29,38.23979187011719,38.23979187011719,37.484901428222656,37.90952682495117,2021746.0,0.013125114584253472,3.571421971193273,0.7000080853816301,69.15256392757519,61.42609774350077,-1.2266697887388034,-1.8592928154184492,-3.270082357604565,-3.971553663726354,16.696695393933748,0.7548904418945312,0.6913651255234754,1.6902435302734347,-0.045255841020697574,3.425742901567567,0.822493844626365,2.5579932159205043,-2.241077423095703,100.0,31.024916593608594,0.8677496856470664,6,-1.1913089752197266,-2.2174835205078125,-4.03983211517334,-5.095495223999023,-3.6800804138183594,4,-0.07649606976305257,-1.0399997412694615,37.74439239501953,2.2666706194986013,37.15463638305664,1.576273509146024,36.35256958007813,-0.07649606976305257
3250,2001-07-02,38.09824752807617,38.40492248535156,37.79157638549805,38.3105583190918,1755233.0,-0.003701493525952615,2.058784362218206,-0.6428497175924321,66.55172490704666,62.33924612410288,-0.8365644406380142,-1.6480353670915662,-3.044744106896033,-3.818042058589022,16.6360749439817,0.6133460998535156,0.7519967906107254,1.4507997512817354,-0.40426818993505265,3.3058676924985235,0.5232657806733414,2.3783337218901295,-1.9202468872070284,87.73579005017474,14.81844273474671,0.9275339706083955,7,-0.9436092376708984,-1.9933738708496094,-3.921877861022949,-4.953950881958008,-4.081111907958977,0,-0.07430340774270972,3.571421971193273,38.23979187011719,-1.0399997412694615,37.74439239501953,2.2666706194986013,37.15463638305664,-0.07430340774270972
3251,2001-07-03,37.22541046142578,38.1218376159668,37.22541046142578,37.98029708862305,1873146.0,-0.02291016315139327,-1.3749981049982567,3.5555735230702887,58.25547321338167,62.037003813733264,0.23064370083003638,-0.7426737935797547,-2.0820783902466076,-2.937815073343998,15.77375730190006,0.8964271545410156,0.8594678216135776,0.5331411361694336,-1.3328145500203732,2.3990968223592404,-0.3998367069254698,1.466118979264337,-0.8247176361083959,50.98046365332694,-20.56664506290698,0.9329778430949016,7,-0.07077217102050781,-1.1205368041992188,-3.03134822845459,-4.081113815307617,-2.7836494445800852,1,-0.05576682613923689,2.058784362218206,38.09824752807617,3.571421971193273,38.23979187011719,-1.0399997412694615,37.74439239501953,-0.05576682613923689
3252,2001-07-04,37.390541076660156,37.50849151611328,36.612064361572266,37.50849151611328,1373385.0,0.004435964927921754,14.20006468305304,0.15624921041594025,60.06192911444377,61.9354788257039,0.0732121224052662,-0.8883210918443325,-2.1589330418586314,-3.095273852482208,14.61782333069962,0.8964271545410156,0.8709311084202795,0.6569887161254897,-1.2334735036862838,2.5474509359372632,-0.2882423937804006,1.60221982603138,-0.7894252853393553,43.42098824010026,-27.303474462167287,0.9452311099058869,7,-0.2359027862548828,-1.026174545288086,-3.196478843688965,-4.246244430541992,-3.4205856323242116,2,-0.052996896662683035,-1.3749981049982567,37.22541046142578,2.058784362218206,38.09824752807617,3.571421971193273,38.23979187011719,-0.052996896662683035
3253,2001-07-05,37.484901428222656,37.69721221923828,37.03668594360352,37.27259063720703,1257256.0,0.0025236423128789376,1.0740860524172073,-1.8,63.46152550428343,61.79145516660691,0.025959584470108155,-0.8810777227929165,-2.15449581822984,-3.182842446879114,14.360560077856851,0.6605262756347585,0.9558505225679852,0.6581676483154268,-1.1845694331714114,2.500904729802265,-0.2632008924279958,1.5795361890588495,-0.8728370666503906,48.68411253928301,-25.15893889609316,0.9213685407434196,7,-0.3302631378173828,-0.7430915832519531,-3.025448799133301,-4.081111907958984,-3.8216209411621023,3,-0.06607925839281403,14.20006468305304,37.390541076660156,-1.3749981049982567,37.22541046142578,2.058784362218206,38.09824752807617,-0.06607925839281403
3254,2001-07-06,36.77719497680664,37.437721252441406,36.5177001953125,37.27259063720703,2367054.0,-0.01887977357419912,1.2285796129199182,-2.333351300848067,55.41796874608876,60.80614380429046,0.6545746708138722,-0.10636495369956123,-1.3990480075113112,-2.4659871751083315,13.849367732894036,0.9672012329101562,0.915790156494424,-0.09553985595702841,-1.8814240157370676,1.6903443038230108,-0.988481935847048,0.7974022239329912,1.6277275085449219,13.750090959807892,-56.594485334625844,0.8929420798900178,7,0.3774433135986328,-0.0353851318359375,-1.845937728881836,-2.9841670989990234,-2.807239532470696,4,-0.06221936680115958,1.0740860524172073,37.484901428222656,14.20006468305304,37.390541076660156,-1.3749981049982567,37.22541046142578,-0.06221936680115958
3255,2001-07-09,36.80078506469727,36.91873550415039,36.49411010742188,36.77719497680664,1812219.0,0.0006414324938459615,2.2727566741149636,-0.04761868093791139,54.430375860281494,61.478912360925975,0.523294476214879,-0.03514416248708585,-1.3797222569460743,-2.482458385453093,13.194536794074018,0.4246253967285085,0.8885918369535446,-0.13328437805174786,-1.8124466205342245,1.5458778644307287,-0.9728654992929862,0.7062967431894904,1.5663929748535068,18.840681604597233,-49.76200266877383,0.8395811212412376,7,0.4010334014892507,-0.058975219726569605,-1.6159315109253,-2.8426246643066477,-2.500568389892578,0,-0.060897440216521104,1.2285796129199182,36.77719497680664,1.0740860524172073,37.484901428222656,14.20006468305304,37.390541076660156,-0.060897440216521104
3256,2001-07-10,36.54129028320313,37.03668594360352,36.28179931640625,36.942325592041016,1461362.0,-0.0070513381993873026,1.5599963777724217,-17.00016170762718,43.430644441664136,59.41647037130574,0.9078440115117274,0.29522503211012463,-1.079442157407179,-2.226321459168581,13.0380555272425,0.7548866271972727,0.7793748940291962,-0.4281644821166921,-2.0380809357136016,1.1817519714802174,-1.2331227089151469,0.37679374468176263,1.7509650390624927,18.33323451253547,-44.385381969334226,0.8049582267984557,7,0.8020706176757741,0.20051956176757102,-1.3505392074585032,-2.583129882812507,-2.170299530029304,1,-0.06907677981601568,2.2727566741149636,36.80078506469727,1.2285796129199182,36.77719497680664,1.0740860524172073,37.484901428222656,-0.06907677981601568
3257,2001-07-11,36.47052001953125,36.82437515258789,36.258209228515625,36.28179931640625,2151435.0,-0.0019367204366183,-3.8000323415265203,-0.4705837590008549,44.237899667449746,57.2222339313572,0.97376937175504,0.4268993901648912,-0.9412504427508708,-2.1642513905986362,12.667814145570983,0.5661659240722656,0.6543434558364396,-0.5237045288085938,-2.083675464555782,1.0362664069385943,-1.3036899966821878,0.25628093906500027,1.7011079423828122,14.754020136469915,-43.862269753742396,0.779985467873594,7,0.8610458374023438,0.2712898254394531,-1.279768943786621,-2.512359619140625,-2.4769744873046946,2,-0.05562736702408089,1.5599963777724217,36.54129028320313,2.2727566741149636,36.80078506469727,1.2285796129199182,36.77719497680664,-0.05562736702408089
3258,2001-07-12,36.37615966796875,36.96591567993164,36.16384887695313,36.82437515258789,1505312.0,-0.0025873048015757627,1.1935473774810061,-2.375020213454075,38.64544168391105,53.83255368206119,0.9539538502860125,0.5925128500394408,-0.7639651236242884,-2.0690582062417704,13.226537511613534,0.8020668029785085,0.7435716626500977,-0.6440141677856417,-2.1403129013733277,0.8522845658020444,-1.3921635345794883,0.10413519900820489,1.6423947952734395,16.666566847737737,-35.19830482617117,0.7481493667938444,7,0.9082260131835938,0.3656501770019531,-1.185408592224121,-2.417999267578125,-2.665699005126946,3,-0.06614783543936342,-3.8000323415265203,36.47052001953125,1.5599963777724217,36.54129028320313,2.2727566741149636,36.80078506469727,-0.06614783543936342
3259,2001-07-13,36.54129028320313,37.01309585571289,36.1402587890625,37.01309585571289,1944905.0,0.00453952854676376,2.6999862549623628,1.0526311310075844,39.130415330031525,50.78574150683728,0.5839635309001636,0.5366453534706821,-0.8714411538040991,-2.233140640010383,13.794505242947148,0.8728370666503906,0.6708805931610584,-0.5307819366455035,-1.8692370531458877,0.8076731798548806,-1.2000094948956956,0.13844562160468854,1.2917936214101502,44.736651730051975,-3.037658423868919,0.6692275582501906,7,0.5897579193115163,0.20051956176757102,-1.3505392074585032,-2.583129882812507,-2.3590240478515767,4,-0.07876048639326527,1.1935473774810061,36.37615966796875,-3.8000323415265203,36.47052001953125,1.5599963777724217,36.54129028320313,-0.07876048639326527
3260,2001-07-16,36.5177001953125,36.84796524047852,36.49411010742188,36.56488037109375,1730431.0,-0.0006455734788729517,-6.50008085381743,0.0999991914683758,51.832448321638445,50.07207207442137,0.4020557522039496,0.6375115055923857,-0.8052524133055954,-2.2214356244474303,14.123591374194133,0.3538551330566406,0.5242950708145457,-0.5826803207397475,-1.8430178548402054,0.6776572133607104,-1.2128490877899765,0.047488446310481436,1.1122446954346898,42.10508398122464,-8.901163956990885,0.6301687670502285,7,0.4010353088378906,0.22410964965820312,-1.3210515975952148,-2.559539794921875,-1.5805435180664134,0,-0.06976739327367587,2.6999862549623628,36.54129028320313,1.1935473774810061,36.37615966796875,-3.8000323415265203,36.47052001953125,-0.06976739327367587
3261,2001-07-17,36.1402587890625,36.399749755859375,35.904354095458984,36.35256958007813,1528873.0,-0.010335848211450283,2.230794108866554,4.500000000000151,37.57228891450031,47.57322316331654,0.6809945890145102,1.06980222837052,-0.3948039277656008,-1.8506613637466387,13.95877147930215,0.6133460998535156,0.267701471759878,-0.9601217269897475,-2.2204592610902054,0.3002158071107104,-1.5902904940399765,-0.32995295993951856,1.3109237694825282,21.276793394116638,-28.19467535239405,0.6301687670502285,7,0.6605243682861328,0.6015510559082031,-0.684117317199707,-2.182098388671875,-1.5805473327636719,1,-0.05091391638885212,-6.50008085381743,36.5177001953125,2.6999862549623628,36.54129028320313,1.1935473774810061,36.37615966796875,-0.05091391638885212
3262,2001-07-18,35.408958435058594,36.28179931640625,35.408958435058594,36.211029052734375,2291383.0,-0.02023506135559905,-1.1764689096253174,3.777813712807118,22.346387893154684,43.0048745398578,1.2311119195506635,1.7339353886969633,0.37461468766073835,-1.1314783775880315,13.251060173089357,0.8728408813476562,0.00763576653117326,-1.5923429489135756,-3.0523734346235685,-0.1323124632035828,-2.322358191768572,-0.8623277060585792,1.825668138654386,0.0,-43.87273053883112,0.7300152428549974,7,1.0143814086914062,1.3328514099121094,0.2653923034667969,-1.4507980346679688,-0.7548866271972656,2,-0.029313702739617087,2.230794108866554,36.1402587890625,-6.50008085381743,36.5177001953125,2.6999862549623628,36.54129028320313,-0.029313702739617087
3263,2001-07-19,35.621273040771484,36.09307861328125,35.314598083496094,36.09307861328125,2145077.0,0.005996070347629168,2.30000565972138,0.5882344548126587,16.766450251032694,38.71026137374045,0.8120352894953697,1.472641978042013,0.18313787504887102,-1.3517853775395992,12.30574715704742,0.7784805297851562,-0.13615321356883214,-1.3010009765624986,-2.881466378406202,0.27946442528120485,-2.0912336774843467,-0.5107682756406504,1.3212466307567965,18.05565849374847,-17.94415551805164,0.7902327009218516,7,0.5543689727783203,1.1205368041992188,0.05307769775390625,-1.6631126403808594,0.306671142578125,3,-0.0456953772169193,-1.1764689096253174,35.408958435058594,2.230794108866554,36.1402587890625,-6.50008085381743,36.5177001953125,-0.0456953772169193
3264,2001-07-20,35.998714447021484,36.09307861328125,35.173057556152344,35.19664764404297,1397073.0,0.01059595500188859,-1.166674901740595,-1.69999434027862,24.85871215651038,35.42452096221033,0.3492844970728015,1.011427506731124,-0.1610451289300059,-1.7290788519613471,11.298776547447211,0.9200210571289062,-0.3136292313574103,-0.8374551773071275,-2.422379032754222,0.7474686781399669,-1.6299171050306782,-0.044993249583576755,0.6507793386610032,49.295665581790274,19.02053033843642,0.7924619277235478,7,0.10615730285644531,0.7902755737304688,-0.38333892822265625,-2.0405540466308594,-0.0943603515625,4,-0.06356487500539088,2.30000565972138,35.621273040771484,-1.1764689096253174,35.408958435058594,2.230794108866554,36.1402587890625,-0.06356487500539088
3265,2001-07-23,35.85717391967773,36.3289794921875,35.50332260131836,35.50332260131836,1303784.0,-0.0039318217196910865,-3.6666882276843467,0.4411743723157761,30.13693016373371,33.94744159799584,0.38319454152504306,1.0507748440406388,0.009752699052548053,-1.5840685504489684,9.652705829132726,0.8256568908691406,-0.5452331939050978,-0.8799165725708065,-2.448613032172382,0.6887798870307691,-1.6642648023715907,-0.09556834277002224,0.49703262009872873,55.769194887582216,26.951819439113574,0.784348229800786,7,0.23590278625488992,0.9318161010742259,-0.24179840087889914,-1.8400382995605398,-0.047180175781242895,0,-0.046710532404981686,-1.166674901740595,35.998714447021484,2.30000565972138,35.621273040771484,-1.1764689096253174,35.408958435058594,-0.046710532404981686
3266,2001-07-24,34.55971145629883,35.904354095458984,34.536121368408196,35.59768295288086,2551974.0,-0.03618418078026153,-1.5217354622344825,-2.9333548943510723,19.072137020579447,31.15124574834358,1.53101230933364,2.3263049135452576,1.3174360856947303,-0.28085237960308973,10.285288361755807,1.3682327270507884,-0.6992665114951535,-2.087736129760742,-3.9300028621450735,-0.24546939737641083,-3.008869495952908,-1.1666027635685765,1.7692680358886719,1.3157810747960768,-24.594581431241405,0.9211333661921651,7,1.2148971557617188,1.9108104705810547,1.0438690185546875,-0.5425758361816406,0.8256568908691406,1,0.010921538550011878,-3.6666882276843467,35.85717391967773,-1.166674901740595,35.998714447021484,2.30000565972138,35.621273040771484,0.010921538550011878
3267,2001-07-25,34.441761016845696,34.889976501464844,34.441761016845696,34.889976501464844,2488142.0,-0.0034129463031623564,1.0000000000000318,0.43181868297452336,16.92306161356761,28.737647962749865,1.4873278514492227,2.351136693683138,1.463460095077231,-0.15400903154245071,10.982213885399277,0.44821548461914773,-0.8620342233807818,-2.0700428009033303,-4.140439407511984,0.0003538057053233956,-3.105241104207657,-1.0348444975990034,1.887218475341804,0.0,-22.07830576985866,1.0351983033043264,7,1.2856674194336009,1.9815807342529368,1.1559219360351634,-0.3538551330566335,0.6369361877441477,2,0.0034246343964654535,-1.5217354622344825,34.55971145629883,-3.6666882276843467,35.85717391967773,-1.166674901740595,35.998714447021484,0.0034246343964654535
3268,2001-07-26,34.630481719970696,35.38536834716797,34.488941192626946,35.267417907714844,4854095.0,0.005479415034344459,1.0540538178131267,1.421049048060795,23.69938252333546,27.02308876200586,1.1453919209152374,2.0207744494290907,1.3033032429608724,-0.33151908157824295,10.552776236092859,0.9436073303222727,-0.9196441495088052,-1.7256265640258874,-3.8726613008949258,0.4214081728431509,-2.79914393246041,-0.6521091955913647,1.321054077148446,9.999939360005461,-12.589367238861728,1.073517368434521,7,1.0143814086914134,1.7928600311279368,1.2856693267822337,-0.0943603515624929,0.6841163635253977,3,0.0006811943328246528,1.0000000000000318,34.441761016845696,-1.5217354622344825,34.55971145629883,-3.6666882276843467,35.85717391967773,0.0006811943328246528
3269,2001-07-27,35.314598083496094,35.38536834716797,34.55971145629883,34.55971145629883,2065328.0,0.019754745806232377,-1.1874990524991282,-1.1851840760859669,34.328325788360544,25.078186258308314,0.3005793148280844,1.1660578875698064,0.6464027069919425,-1.0040996012972982,10.00030030401141,0.8256568908691406,-0.9712454385037859,-0.8952505111694364,-2.8955132821674425,1.1050122598285697,-1.8953818966684395,0.10488087432956661,0.33498275756836193,46.24992167334064,22.228631336678575,1.000131385499002,7,0.10615730285644531,1.108743667602539,0.7312984466552734,-0.6487312316894531,0.18872451782226562,4,0.017368061174116933,1.0540538178131267,34.630481719970696,1.0000000000000318,34.441761016845696,-1.5217354622344825,34.55971145629883,0.017368061174116933
3270,2001-07-30,35.267417907714844,35.621273040771484,35.14946746826172,35.314598083496094,1200733.0,-0.0013359963964392207,-2.3333602846054333,-0.0624996841663761,35.937486840265706,24.896541583393358,0.16959018444035223,1.0438017316745132,0.7345005210308386,-0.9395140939880804,9.148943306026347,0.4718055725097656,-0.9858053195519147,-0.80088920593262,-2.631991159342782,1.0302127474775418,-1.7164401826377045,0.11466177077246442,-0.8256568908691477,56.45157924936773,30.400848159127392,0.9155509767050815,7,0.11795234680175781,1.155923843383789,0.8138637542724609,-0.1297473907470703,1.1795120239257884,0,0.01806018771804685,-1.1874990524991282,35.314598083496094,1.0540538178131267,34.630481719970696,1.0000000000000318,34.441761016845696,0.01806018771804685
3271,2001-07-31,35.14946746826172,35.59768295288086,34.91356658935547,35.267417907714844,1905651.0,-0.003344459176505943,-1.320012936610608,2.5,35.566999138119385,26.365498388389433,0.14775482525884343,1.052200365414997,0.898165228115019,-0.7790540263831218,9.067913753201463,0.6841163635253906,-1.0260919293543935,-0.8150424957275391,-2.6048580933397787,0.9747731018847006,-1.7099502945336624,0.0798653030785843,-0.6841162109375034,59.99993531736558,31.176868438440206,0.8949077988061211,7,0.2359027862548828,1.273874282836914,1.1913089752197266,0.2476978302001953,0.8256568908691406,1,0.018791928390698542,-2.3333602846054333,35.267417907714844,-1.1874990524991282,35.314598083496094,1.0540538178131267,34.630481719970696,0.018791928390698542
3272,2001-08-01,35.408958435058594,35.59768295288086,34.984336853027344,35.14946746826172,1739977.0,0.007382500660392255,-1.080012936610608,-2.2,39.800963805018604,28.924888783276756,-0.12486726883639676,0.6710473842693716,0.6936698335689613,-0.9929648417942687,9.69024974010522,0.6133460998535156,-1.1597701273427319,-0.45647239685058594,-2.1294828367861243,1.2165380430849524,-1.292977616818355,0.3800328231171832,-0.9204887420654302,81.24978944460553,48.78683468013854,0.8365052199677695,8,-0.023588180541992188,1.014383316040039,0.9318180084228516,-0.011793136596679688,0.5425758361816406,2,-0.00066621806834255,-1.320012936610608,35.14946746826172,-2.3333602846054333,35.267417907714844,-1.1874990524991282,35.314598083496094,-0.00066621806834255
3273,2001-08-02,35.00792694091797,35.47973251342773,34.70125198364258,35.38536834716797,2269416.0,-0.011325707161822685,1.749989893409199,-1.4545454545454546,34.59715058666646,30.006937497738544,0.20116632963200232,0.9243894007523181,1.1317212330967266,-0.5587691574212386,10.270788094616561,0.7784805297851491,-1.2124646171498341,-0.7336551666259794,-2.262392964379842,0.7950826311278831,-1.4980240655029107,0.030713732250951864,-0.49680118096923565,42.222278120755206,10.844582065110984,0.7643688988769312,8,0.3774433135986328,1.415414810180664,1.4095172882080078,0.3892383575439453,-0.023590087890625,3,0.0020215496847704184,-1.080012936610608,35.408958435058594,-1.320012936610608,35.14946746826172,-2.3333602846054333,35.267417907714844,0.0020215496847704184
3274,2001-08-03,34.488941192626946,34.79561233520508,34.394580841064446,34.65407180786133,2488833.0,-0.014824806654987088,-1.2666666666666158,0.4375000000000188,31.4655031208724,30.1545567151984,0.5402856291500413,1.3314176259400412,1.6771360295454159,0.00011628520156392597,11.54816251797495,0.6133460998535227,-1.1454703051572892,-1.138228225708012,-2.683049553175138,0.406593101759114,-1.9106388894415787,-0.3658175619744455,1.1323318481445384,7.692259850110352,-21.406126733235332,0.7724106637335638,8,0.6605262756347727,1.9108104705810618,1.9579916000366282,0.908224105834968,0.188720703125,4,0.023939757566279196,1.749989893409199,35.00792694091797,-1.080012936610608,35.408958435058594,-1.320012936610608,35.14946746826172,0.023939757566279196
3275,2001-08-06,34.55971145629883,34.55971145629883,34.276626586914055,34.488941192626946,1945685.0,0.002051969739419235,7.000107805088601,-0.42857142857145314,34.703164653700185,31.891337563322924,0.2973891740337038,1.1427316631914053,1.631120098830209,-0.043497772197284235,12.913119462991698,0.28308486938477273,-1.0761607251416834,-0.9554042816162109,-2.4665362174041903,0.5557276541717684,-1.710970249510197,-0.19983831372222483,1.0370277404785142,21.428674557546184,-8.301392845337183,0.7555659678939886,8,0.3892383575439453,1.7810630798339844,1.9756841659545898,0.8374538421630859,-2.712879180908203,0,0.027303791185083748,-1.2666666666666158,34.488941192626946,1.749989893409199,35.00792694091797,-1.080012936610608,35.408958435058594,0.027303791185083748
3276,2001-08-07,34.017135620117195,34.536121368408196,33.521739959716804,34.32381057739258,2419491.0,-0.015699663374438955,1.7741999426201867,-4.333387235876998,36.018944996666356,34.01310238366723,0.8436227411976631,1.5668409977051425,2.2192733317714186,0.523731579850427,14.373313673123631,1.0379714965820241,-1.0859147006998384,-1.371772384643549,-2.9424953896530255,0.19895062036592748,-2.1571338871482837,-0.5864108821388143,1.526799072265618,23.863644716242025,-9.22939167647571,0.7853615025047369,8,0.554370880126946,1.8046531677246023,2.6126203536987234,1.462594985961907,0.188720703125,1,0.07142853938843974,7.000107805088601,34.55971145629883,-1.2666666666666158,34.488941192626946,1.749989893409199,35.00792694091797,0.07142853938843974
3277,2001-08-08,34.441761016845696,34.55971145629883,33.73405075073242,34.300216674804695,2221434.0,0.012482691119865663,3.374996210015665,-0.4615451594043901,38.636340248999204,35.67276435318542,0.46823752219649606,1.035524992093933,1.8012297491079394,0.13401255206161977,15.870318986163797,0.8256607055664062,-1.1295854264775116,-0.8457090377807717,-2.384024645285166,0.6926065697236226,-1.6148668415329652,-0.07655123402857811,0.980841991577158,46.987975280355606,11.49740103466251,0.7691578037521963,8,0.1297454833984446,1.167715072631843,2.187994956970222,1.0379695892334055,-0.2830848693847514,2,0.044520468669856594,1.7741999426201867,34.017135620117195,7.000107805088601,34.55971145629883,-1.2666666666666158,34.488941192626946,0.044520468669856594
3278,2001-08-09,33.969955444335945,34.441761016845696,33.969955444335945,34.441761016845696,1803444.0,-0.013698648343764663,1.0,-3.3332704487268208,30.803560148799193,35.2811237265675,0.9347981032196415,1.3890376199279686,2.2438503548156135,0.6413486750090485,17.6241202916483,0.4718055725097514,-0.9992463924595825,-1.1972043991088768,-2.753284464037435,0.35887566581968144,-1.9752444315731523,-0.4191643666446012,1.3385957811645497,35.1852739131218,1.3814266823392103,0.7780400324642784,8,0.601551055908196,1.6395206451415945,2.7895469665527273,1.509775161743157,-1.1323318481445312,3,0.05833327718522785,3.374996210015665,34.441761016845696,1.7741999426201867,34.017135620117195,7.000107805088601,34.55971145629883,0.05833327718522785
3279,2001-08-10,33.663280487060554,34.441761016845696,33.521739959716804,34.32381057739258,1676345.0,-0.009027829246874286,1.052631131007601,1.4000048511897814,29.870102596268083,34.606969921678875,1.0980745328987709,1.548433107094347,2.523258987835618,0.9794949308799303,19.67715583441908,0.920021057128892,-0.8489570651765774,-1.3599788665771442,-2.9133013622534634,0.19334362909917502,-2.1366401144153,-0.5833176187389881,1.5380620624929193,13.636263405096786,-16.670788666435683,0.7766612478381594,8,0.8964309692382741,1.8164501190185476,3.2849435806274343,1.8164501190185476,-0.2123107910156321,4,0.03924324506860155,1.0,33.969955444335945,3.374996210015665,34.441761016845696,1.7741999426201867,34.017135620117195,0.03924324506860155
3280,2001-08-13,33.969955444335945,34.111495971679695,33.616100311279304,34.087905883789055,1568525.0,0.009110073434265287,5.0000462021802266,0.17856936599787823,43.38624021738858,35.47577448604212,0.6571009167979085,1.0973633598104229,2.192319123562392,0.6996140180939747,21.841139969006328,0.4953956604003906,-0.7565503864333891,-0.9259166717529226,-2.37776824559743,0.5259349020915849,-1.6518424586751763,-0.19999088483066885,1.1306109498273287,43.18186829745195,8.827258327466858,0.7259257869222544,8,0.5897560119628835,1.3092575073242188,2.9782686233520437,1.6749076843261648,0.02359008789061079,0,0.0208333052592804,1.052631131007601,33.663280487060554,1.0,33.969955444335945,3.374996210015665,34.441761016845696,0.0208333052592804
3281,2001-08-14,34.300216674804695,34.488941192626946,33.852005004882805,33.969955444335945,1317909.0,0.00972215671609944,-1.2500134756359371,-2.8000000000003373,48.48481631179681,36.44064698679526,0.21646884382609244,0.6558062483815803,1.8350463974934357,0.3949493055144515,23.110211587001814,0.6369361877441406,-0.7493019283235114,-0.5036533355712791,-1.8530716256815865,0.8457649545390282,-1.1783624806264328,0.17105580948387455,0.705620133291788,74.99981624267778,34.800080988679014,0.6747091450551549,8,0.20051956176757102,0.9789962768554688,2.6715974807739187,1.521574020385735,-0.47180557250977273,1,-0.0715267901271367,5.0000462021802266,33.969955444335945,1.052631131007601,33.663280487060554,1.0,33.969955444335945,-0.0715267901271367
3282,2001-08-15,34.37099075317383,34.79561233520508,33.993545532226555,34.205856323242195,1209915.0,0.0020633711745943195,-1.7199953428502635,0.5000115505451642,47.15027816877814,37.83543894036321,-0.019025480370913783,0.5304811838010153,1.7299213520517611,0.3353763742640723,23.690946613236186,0.8020668029785227,-0.7550086182963867,-0.38098087310790874,-1.7121299439801518,0.9501681977643344,-1.0465554085440303,0.2845936623282128,0.5458002440198726,66.66686630452341,21.711533288976398,0.6655745354361225,8,-0.21231460571289062,0.8964271545410156,2.6715946197509766,1.462594985961914,-1.5333671569824148,2,-0.0048044710470379615,-1.2500134756359371,34.300216674804695,5.0000462021802266,33.969955444335945,1.052631131007601,33.663280487060554,-0.0048044710470379615
3283,2001-08-16,33.993545532226555,34.79561233520508,33.922775268554695,34.441761016845696,1630474.0,-0.010981505411286951,-1.9599937904671918,-2.714246113331448,34.44446640458224,38.16643486077542,0.22283082857558156,0.8218661323548346,2.098341355617869,0.7339950809963156,24.2307721390982,0.8728370666503835,-0.763688359033253,-0.6770397186279382,-1.9832072851333251,0.6291278478774487,-1.3301235018806281,-0.023955935375248316,0.8395424027185285,37.03711467398049,-7.43413277388246,0.6530837832526932,8,0.1651306152343821,1.2738723754882884,3.043142318725593,1.8400402069091868,-0.7312965393066335,3,0.004857704974547072,-1.7199953428502635,34.37099075317383,-1.2500134756359371,34.300216674804695,5.0000462021802266,33.969955444335945,0.004857704974547072
3284,2001-08-17,33.710460662841804,34.300216674804695,33.710460662841804,34.135086059570305,1334521.0,-0.008327606460361126,-1.7777707904738023,0.947368868992368,32.631584322650156,37.93625926843653,0.42898798503404123,0.9747046171929341,2.3613205023535997,1.024015488031914,24.732094336868556,0.5897560119628906,-0.8291902039931784,-0.8457118988037067,-2.0596621210347266,0.3682383234273132,-1.4526870099192166,-0.23873678768819673,1.0851516723632741,7.9999482538923266,-33.51187695277673,0.606975111115511,8,0.4482154846191335,1.5569572448730398,3.3026371002197195,2.123125076293938,-0.7548866271972727,4,-0.025892172622028142,-1.9599937904671918,33.993545532226555,-1.7199953428502635,34.37099075317383,-1.2500134756359371,34.300216674804695,-0.025892172622028142
3285,2001-08-20,34.182266235351555,34.488941192626946,33.68687057495117,33.710460662841804,908557.0,0.013995820977605655,-2.0909157729935264,-1.1111101129248193,39.999999999999815,38.37859871325136,-0.11397431721189122,0.3910339297882288,1.8836030374276973,0.5661027822773761,25.504457080553465,0.8020706176757741,-0.8266323012203642,-0.290160942077641,-1.3471569381314268,0.7668350539761448,-0.8186589401045339,0.23833705594925192,0.6133460998535227,44.68088766557651,5.280167301246507,0.5284979980268921,8,-0.023590087890617895,1.002586364746108,2.7541627883911204,1.6513195037841868,-1.391822814941392,0,-0.02139403321802935,-1.7777707904738023,33.710460662841804,-1.9599937904671918,33.993545532226555,-1.7199953428502635,34.37099075317383,-0.02139403321802935
3286,2001-08-21,34.93715667724609,34.984336853027344,34.111495971679695,34.111495971679695,1601572.0,0.022084271320601312,-1.1142846582456463,1.7500020213290868,45.575259230850584,39.14958971123484,-0.8097939149350424,-0.35218616802936964,1.1230852562775837,-0.1451272643167414,25.00654968493733,0.8728408813476491,-0.737464883162616,0.445857238769527,-0.6309923829826118,1.5227068605216658,-0.09256757210654598,0.9842820496456,-1.4154167175292827,96.36366843759409,59.68481901301354,0.53842481087607,8,-0.6841182708740163,0.023588180541999293,1.8931159973144602,0.908224105834968,-1.6513175964355327,1,-0.027008813388471498,-2.0909157729935264,34.182266235351555,-1.7777707904738023,33.710460662841804,-1.9599937904671918,33.993545532226555,-0.027008813388471498
3287,2001-08-22,34.55971145629883,35.38536834716797,34.347400665283196,34.96074676513672,1988974.0,-0.010803547192868246,-1.5142833381845138,-0.48571441771930496,45.77778129139223,40.81339206041185,-0.46249410411722636,0.03641573522405395,1.4858381956268474,0.27912343908317894,24.16536899812061,1.0379676818847727,-0.6887932587763146,0.06251449584961222,-1.0144847267497425,1.139513718448967,-0.47598511545006517,0.6010141071492896,-1.0087195587158106,51.388991827081796,14.77472192690206,0.538499611299678,8,-0.10615730285644531,0.3656482696533203,2.21158504486084,1.5451622009277344,-1.0615615844726562,2,-0.02116048783939195,-1.1142846582456463,34.93715667724609,-2.0909157729935264,34.182266235351555,-1.7777707904738023,33.710460662841804,-0.02116048783939195
3288,2001-08-23,34.65407180786133,34.84279251098633,34.040725708007805,34.79561233520508,2147438.0,0.002730357042529663,5.80003234152658,0.35293781925063494,51.69080540582777,43.23791459480737,-0.502444731030316,-0.05911768506692283,1.3813815919372772,0.22581239245576512,24.20201639682683,0.8020668029785227,-0.6061015364771265,0.1556953430175767,-0.9219699562626715,1.233360642297825,-0.38313730662254386,0.6945279926576973,-1.0297048522949126,56.94450995056721,15.983105418433055,0.5388326496401235,8,-0.1533374786376953,0.2712879180908203,1.9285030364990234,1.4508018493652344,-0.9200210571289062,3,-0.05241658820761863,-1.5142833381845138,34.55971145629883,-1.1142846582456463,34.93715667724609,-2.0909157729935264,34.182266235351555,-0.05241658820761863
3289,2001-08-24,35.92794418334961,36.02230453491211,34.630481719970696,34.772022247314446,3271695.0,0.03675967379969758,1.0701750404266894,-8.166720569210916,61.24027412337069,45.221696139916496,-1.588320494883348,-1.3541095942742771,0.12341474065664926,-0.9875096806693264,24.26766879547505,1.3918228149414134,-0.5322988418490624,1.3989004135131822,0.19582467794607794,2.6019761490802864,0.7973625457296336,2.0004382812967307,-2.233137172119129,95.95962235797589,50.3576037076061,0.6015378677835519,8,-1.0733566284179688,-1.002584457397461,0.5307817459106445,0.17692947387695312,-2.5477447509765554,4,-0.07419559485023564,5.80003234152658,34.65407180786133,-1.5142833381845138,34.55971145629883,-1.1142846582456463,34.93715667724609,-0.07419559485023564
3290,2001-08-27,35.904354095458984,36.399749755859375,35.66845321655273,35.998714447021484,1561887.0,-0.0006565944260611412,-1.5833468089693437,-0.08163211426383861,66.94910434640221,47.27328369931709,-1.4097276478973981,-1.3495471979454408,0.1485147588754785,-0.9108018031831406,24.849273764828993,0.7312965393066477,-0.3621271822395329,1.343463516235353,0.02948153605870374,2.6574454964120022,0.6864725261470284,2.0004545063236776,-2.0698972328076053,78.9999741269462,29.382151953956402,0.6569909900883245,8,-0.8610439300537109,-0.9436092376708984,0.542576789855957,0.20051956176757812,-2.6421051025390625,0,-0.0821287594249579,1.0701750404266894,35.92794418334961,5.80003234152658,34.65407180786133,-1.5142833381845138,34.55971145629883,-0.0821287594249579
3291,2001-08-28,35.809993743896484,36.399749755859375,35.59768295288086,35.762813568115234,2132432.0,-0.002628103302224072,-3.250020213454075,-0.5,63.06302172107882,49.04136631623939,-1.2054493174316363,-1.2681851370505939,0.23723561061429166,-0.7716197927478916,25.157828309499685,0.8020668029785156,-0.14605067673226557,1.2160768508911133,-0.1901594303506613,2.622313132132888,0.512958710270226,1.9191949915120006,-1.7703134497884676,75.00000000000007,24.014750054660922,0.7031181406208875,8,-0.7666835784912109,-0.8492488861083984,0.6310396194458008,0.2948799133300781,-2.1703033447265625,1,-0.08432144236274763,-1.5833468089693437,35.904354095458984,1.0701750404266894,35.92794418334961,5.80003234152658,34.65407180786133,-0.08432144236274763
3292,2001-08-29,35.38536834716797,35.85717391967773,35.314598083496094,35.55050277709961,7525949.0,-0.011857734457183189,-2.5384424017015945,-3.5000808538163,63.63631686184118,52.284905255934824,-0.6948762228825345,-0.8911050872294481,0.6108645473011762,-0.3015502096881093,25.33534143156534,0.5425758361816335,-0.04883799140183953,0.7926309585571261,-0.6107635831200824,2.1960255002343345,0.09093368771851829,1.4943282293957338,-1.1568824961198416,56.99995472215588,3.8502125403806247,0.7016972708386044,8,-0.3420581817626953,-0.4246234893798828,0.7371969223022461,0.7195053100585938,-1.1795120239257741,2,-0.05933326017010221,-3.250020213454075,35.809993743896484,-1.5833468089693437,35.904354095458984,1.0701750404266894,35.92794418334961,-0.05933326017010221
3293,2001-08-30,35.078697204589844,35.73922348022461,34.96074676513672,35.314598083496094,2292197.0,-0.008666608739786308,-2.30001617076326,1.4285384277761095,63.63636363636366,55.72988073523632,-0.24371823023478356,-0.6101424902132422,0.8680082109704728,0.03191642170405373,25.021197392657612,0.7784767150878906,-0.0038523637517684506,0.48242130279540874,-0.9257298774132892,1.8905724830041066,-0.22165428730893666,1.1864968928997541,-0.6765102411568193,25.333385079441356,-31.459011359779602,0.7040755901043474,8,-0.03538703918457031,-0.11795234680175781,0.9966878890991211,1.0261764526367188,-1.4861869812011719,3,-0.045057184522715565,-2.5384424017015945,35.38536834716797,-3.250020213454075,35.809993743896484,-1.5833468089693437,35.904354095458984,-0.045057184522715565
3294,2001-08-31,35.314598083496094,35.55050277709961,34.96074676513672,35.14946746826172,1539445.0,0.006724904221225847,-1.1739271050115305,-0.7,63.13361720139085,58.30028264650199,-0.25495373696823265,-0.8232227254977857,0.5675689940265087,-0.17554518319080614,24.35430562257922,0.5897560119628906,0.05457606109837343,0.677039337158206,-0.7658457001629841,2.119924374479396,-0.04440318150238909,1.398481855818801,-0.7526060966689627,24.59003356078319,-32.52263757524678,0.7214425186605951,8,-0.0943603515625,-0.3538532257080078,0.7195043563842773,0.7902755737304688,-1.3446426391601491,4,-0.04475620334193531,-2.30001617076326,35.078697204589844,-2.5384424017015945,35.38536834716797,-3.250020213454075,35.809993743896484,-0.04475620334193531
3295,2001-09-03,35.50332260131836,35.621273040771484,35.031517028808594,35.314598083496094,2046150.0,0.005344093606164169,1.7777707904737092,1.1428802439475143,62.085321132557,60.13473396891381,-0.2643822807080696,-0.9883002828342029,0.31136589289086203,-0.33444428201060816,23.559234310679784,0.5897560119628906,0.22170324442315348,0.8185832977294893,-0.6744231075354037,2.3115897029943824,0.07208009509704283,1.5650865003619359,-0.7943099929686497,37.70498321960841,-16.436838609303337,0.746503202632447,9,-0.2830848693847656,-0.5425777435302734,0.41872596740722656,0.6015510559082031,-2.0759429931640554,0,-0.05980068943931649,-1.1739271050115305,35.314598083496094,-2.30001617076326,35.078697204589844,-2.5384424017015945,35.38536834716797,-0.05980068943931649
3296,2001-09-04,36.44692993164063,36.44692993164063,35.621273040771484,35.621273040771484,3187050.0,0.0265780006259817,-1.0000000000000173,4.374931780971477,67.74190603680269,62.57519227395942,-1.0854533748454571,-1.8346010094205454,-0.6422349046969771,-1.2514764247044496,22.349052500512002,0.9436073303222727,0.465610295145936,1.6407009124755945,-0.010614334348012733,3.2920161592992017,0.8150432890637944,2.4663585358873945,-1.602658351490149,100.0,45.48271082603296,0.8256576234118027,9,-1.2031021118164134,-1.462594985961914,-0.5425739288330149,-0.3420562744140696,-2.7128791809082102,1,-0.08737857879096689,1.7777707904737092,35.50332260131836,-1.1739271050115305,35.314598083496094,-2.30001617076326,35.078697204589844,-0.08737857879096689
3297,2001-09-05,35.97512435913086,36.399749755859375,35.621273040771484,36.211029052734375,1818247.0,-0.012945001770922393,1.5384581895077276,-0.2857175858548032,66.66664527691927,64.23917448185847,-0.43779611488645287,-1.3091504902687063,-0.2119682313836364,-0.7623494512610591,21.11803571973499,0.8256568908691477,0.6456593299304529,1.0922271728515653,-0.6287528995104168,2.8132072452135475,0.23173713667057427,1.9527172090325564,-0.9705869438313641,68.25387454632225,11.049355959936221,0.8604900361809911,9,-0.4364185333251953,-0.9907894134521413,-0.07076835632324219,0.12974929809570312,-5.189851760864258,2,-0.06491802326093088,-1.0000000000000173,36.44692993164063,1.7777707904737092,35.50332260131836,-1.1739271050115305,35.314598083496094,-0.06491802326093088
3298,2001-09-06,35.951534271240234,36.0458984375,35.314598083496094,36.0458984375,2858592.0,-0.0006557333243696339,14.499535109350365,0.4000097023010624,69.70954551737368,65.1802046367477,-0.23557993360021356,-1.190532985362097,-0.2500601114700771,-0.7070858407585163,19.649086386586646,0.7313003540039062,0.7504454806931946,0.9695581436157212,-0.7582703571195992,2.6973866443510417,0.10564389324805745,1.833472393983385,-0.8027576043066276,66.6665811075116,3.104256222750962,0.8639142503676603,9,-0.2476959228515625,-0.9671993255615163,-0.04717826843261719,0.15333938598632812,-4.434965133666996,3,-0.04855642418005257,1.5384581895077276,35.97512435913086,-1.0000000000000173,36.44692993164063,1.7777707904737092,35.50332260131836,-0.04855642418005257
3299,2001-09-07,34.984336853027344,36.3289794921875,34.536121368408196,36.3289794921875,4206314.0,-0.02690281340751033,1.6666685579732865,14.249504790394955,56.488571291023845,64.0179231861501,0.6522853757024976,-0.12573744964439015,0.6269740225123144,0.2902491145378008,17.452269282230333,1.792858123779304,0.8680958609032459,-0.06369209289550781,-1.676430639412743,1.5490464536217274,-0.8700613661541254,0.7426771803631098,1.4625930786132884,23.456849275414594,-40.73847330431077,0.8063692732586181,9,0.5071887969970703,-1.9073486257070726e-06,0.9200191497802734,1.1205368041992188,-3.8923912048339844,4,-0.039784279332944705,14.499535109350365,35.951534271240234,1.5384581895077276,35.97512435913086,-1.0000000000000173,36.44692993164063,-0.039784279332944705
3300,2001-09-10,34.677661895751946,34.984336853027344,33.616100311279304,34.677661895751946,3016437.0,-0.008766064612394153,3.461520281616432,-0.0,47.7366057970841,62.314988083484025,0.856751541770258,0.24946582225053504,0.8426262294876707,0.6218176067925327,15.501888772638575,1.3682365417480398,0.9420019789824963,-0.40575237274170917,-1.9484283491040841,1.1369236036206658,-1.1770903609228967,0.3655856154394783,1.7310518646240354,37.500016844431066,-21.69156025904318,0.7713379881811888,9,0.353853225708022,0.306673049926772,1.0969476699829173,1.4272117614746165,-3.0667324066162003,0,-0.020408136325439363,1.6666685579732865,34.984336853027344,14.499535109350365,35.951534271240234,1.5384581895077276,35.97512435913086,-0.020408136325439363
3301,2001-09-11,31.846832275390625,35.12587738037109,31.846832275390625,34.229446411132805,4486989.0,-0.08163265530621311,-1.7524768327281284,-100.0,33.42937869694265,58.958661620717514,3.426633714594111,3.043090813817045,3.5758003725888727,3.468489073376709,14.734895855194729,3.2790451049804616,0.7723771131539934,-3.113912773132327,-5.209793109459852,-1.018032436804802,-4.16185294129609,-2.0659726049685645,4.482147216796875,0.0,-57.692637771596765,1.0479401681637628,9,2.300048828125,2.300048828125,3.798029899597168,4.2580413818359375,-0.5661659240722656,1,0.04962965607053582,3.461520281616432,34.677661895751946,1.6666685579732865,34.984336853027344,14.499535109350365,35.951534271240234,0.04962965607053582
3302,2001-09-12,34.205856323242195,34.205856323242195,30.90322303771973,31.28066635131836,4242193.0,0.07407405632849984,1.2580641375236117,-1.2277229149455386,47.85552553011854,57.20523516446806,0.9864347663622581,0.7073259549573407,1.1391960008811992,1.1365485850531059,14.717500870270392,3.3026332855224645,0.613661709788218,-0.7466320037841712,-2.8535667548357466,1.3603027472674043,-1.8000993793099624,0.3068353717416201,1.8541943359374926,60.86954534796624,2.9549488608470966,1.0534673755257877,9,-0.5307798385620117,-0.5307798385620117,0.9907913208007741,1.757474899291985,-2.830827713012706,2,-0.013793122676165503,-1.7524768327281284,31.846832275390625,3.461520281616432,34.677661895751946,1.6666685579732865,34.984336853027344,-0.013793122676165503
3303,2001-09-13,34.158676147460945,34.819202423095696,33.49814987182617,33.616100311279304,2612079.0,-0.001379301115440601,-2.393942363761907,0.1854839656190945,40.409204622576375,54.680300433488675,0.9939053860576834,0.8089888919665356,1.1036060952551523,1.214579652914395,14.347075626237748,1.3210525512695241,0.48053860908702717,-0.8020687103271413,-2.894424713112933,1.2902872924586504,-1.8482467117200372,0.24410929106575452,1.4888283020019486,59.999985938560755,6.612887140645604,1.0461780013928943,9,-0.4835996627807617,-0.4835996627807617,0.9318151473998952,1.804655075073235,-2.5241546630859446,3,-0.09875685856886152,1.2580641375236117,34.205856323242195,-1.7524768327281284,31.846832275390625,3.461520281616432,34.677661895751946,-0.09875685856886152
3304,2001-09-14,32.83762359619141,34.74843215942383,32.83762359619141,33.969955444335945,2760170.0,-0.03867399736355781,-2.3749974733352524,-2.086955910372417,35.426008155670615,51.71815454716796,2.1530670441473703,2.1726929903451975,2.3476462640181737,2.536890941683147,13.851851951407157,1.9108085632324148,0.3318379945571479,-2.079479408264156,-4.313268772948284,0.15430995641997214,-3.19637409060622,-0.9625847259220919,2.4303383403320282,45.810061669814424,-4.158016196814025,1.1168946823420636,9,0.8374528884887695,0.8374528884887695,2.2528676986694265,3.1257076263427663,-0.9436111450195384,4,-0.040229904418887186,-2.393942363761907,34.158676147460945,1.2580641375236117,34.205856323242195,-1.7524768327281284,31.846832275390625,-0.040229904418887186
3305,2001-09-17,33.45096969604492,33.49814987182617,32.1063232421875,32.83762359619141,3210856.0,0.01867815123883232,2.9333444731324216,-0.5416663859261343,39.316236658339484,48.55974683844984,1.3611146223736554,1.5829073768698834,1.6620665930361724,1.9253696043958684,13.848170015399402,1.3918266296386719,0.20958150719100388,-1.4295684814453153,-3.736740045198985,0.8776030823083545,-2.5831542633221503,-0.2759826995684804,1.467813128574221,60.335193259637975,12.974430879940279,1.1535857818768358,9,0.2005167007446289,0.224106788635261,1.568751335144043,2.512361526489258,-1.3918228149413991,0,-0.07052184344092371,-2.3749974733352524,32.83762359619141,-2.393942363761907,34.158676147460945,1.2580641375236117,34.205856323242195,-0.07052184344092371
3306,2001-09-18,33.993545532226555,34.300216674804695,32.71967315673828,33.45096969604492,3454512.0,0.016220033114489496,1.7346980532445162,0.8846161022483428,43.763217722773945,46.01492155465591,0.48492286907521986,1.0182185029022577,1.0604382368790368,1.3877921081487372,14.431759729295706,1.5805435180664134,0.07722110685080708,-0.8398120880126996,-3.1804585648560604,1.5008343888306612,-2.01013532643438,0.3305111504089808,0.7548866271972727,78.91569874058796,31.420359757047024,1.170323238421681,9,-0.3774442672729421,-0.3184690475463725,0.9259166717529368,1.9697856903076243,-2.3590240478515554,1,-0.07009024818644005,2.9333444731324216,33.45096969604492,-2.3749974733352524,32.83762359619141,-2.393942363761907,34.158676147460945,-0.07009024818644005
3307,2001-09-19,33.82841110229492,34.79561233520508,33.73405075073242,33.922775268554695,3546160.0,-0.004857817192828073,-6.499952835909391,-0.17391885146205302,44.32546719174555,43.1944684073639,0.35036748939120343,1.1865939218562858,1.1656652214699363,1.5701988207749977,15.52029518144884,1.0615615844726562,-0.07654818538648556,-0.968381500244142,-3.349525340188883,1.412762339700599,-2.1589534202165126,0.2221904197282285,-2.9251880645751918,63.47823641489685,12.635125310374058,1.1905719199723703,9,-0.2123098373413086,-0.153334617614739,1.061563491821289,2.134920120239258,-3.137500762939453,2,-0.07531375751797353,1.7346980532445162,33.993545532226555,2.9333444731324216,33.45096969604492,-2.3749974733352524,32.83762359619141,-0.07531375751797353
3308,2001-09-20,32.83762359619141,33.969955444335945,32.64890289306641,33.333019256591804,3725128.0,-0.029288620831390277,-2.027031279364011,5.24982819258561,39.4789612928231,41.30451174089715,0.9532384680508841,2.144257439715439,2.0868390646688724,2.5802059090196465,16.46902110548803,1.3210525512695312,-0.40091519456282754,-1.8683465957641516,-4.405845082186225,0.6691518906579219,-3.137095838975192,-0.5995973525531113,-1.856552772521976,27.193073288500237,-25.856736514391315,1.2687492432110383,9,0.1769266128539968,0.8374528884887695,1.8754234313964773,3.1257076263427663,-1.722087860107429,3,-0.04454022020435,-6.499952835909391,33.82841110229492,1.7346980532445162,33.993545532226555,2.9333444731324216,33.45096969604492,-0.04454022020435
3309,2001-09-21,33.26224899291992,33.380199432373054,31.13912582397461,32.64890289306641,6506447.0,0.012931063524881825,4.277790005614752,-1.238093404689471,40.66797218011001,40.51910800567781,0.2890416181993416,1.5912705002675835,1.5907754385728623,2.1631510056977987,17.65473925001477,2.2410736083984446,-0.7024383992184653,-1.310436439514163,-3.8576984215072727,1.2368255424789467,-2.5840674305107143,-0.036805448517611694,-2.20488733901977,58.06456997514935,2.946769664737886,1.2736309909965544,9,-0.24769878387451172,0.412827491760261,1.4507980346679688,2.701082229614258,-2.783651351928711,4,-0.04893618314538484,-2.027031279364011,32.83762359619141,-6.499952835909391,33.82841110229492,1.7346980532445162,33.993545532226555,-0.04893618314538484
3310,2001-09-24,32.95557403564453,33.663280487060554,32.200687408447266,33.49814987182617,4194941.0,-0.009219910455864455,2.3513541862426357,-0.8846161022483543,34.6473052710966,40.6544331805838,0.3640310636690032,1.7557199125605791,1.821736170540369,2.467779957422408,18.378750483914423,1.4625930786132884,-1.0543413340604886,-1.469672393798831,-4.033695744246593,1.0943509566489311,-2.7516840690227156,-0.18766071857494637,-1.8234473681182806,49.677421374068096,0.22713065719167957,1.2820116752238817,9,-0.0943613052368164,0.7195024490356516,1.7574729919433594,3.0077571868896484,-3.231863021850586,0,-0.0322118978514675,4.277790005614752,33.26224899291992,-2.027031279364011,32.83762359619141,-6.499952835909391,33.82841110229492,-0.0322118978514675
3311,2001-09-25,32.79044342041016,33.285839080810554,32.48376846313477,33.02634429931641,2939892.0,-0.005010703653826942,1.1249987366718883,0.43477955186208544,35.60768399294558,39.29356189867569,0.7566600492981337,1.7739878102507376,1.9198405912563246,2.6268702376479283,19.24828875638687,0.8020706176757812,-1.2742574009308356,-1.4838254928588768,-4.060101725124596,1.0924507394068463,-2.77196360899174,-0.19568737672601344,-1.651317596435554,45.1613206110217,-1.831524774584956,1.288138116132861,9,0.1887207031249929,0.8846330642700195,1.8813209533691335,3.1728878021240163,-2.476976394653324,1,-0.022302124125941236,2.3513541862426357,32.95557403564453,4.277790005614752,33.26224899291992,-2.027031279364011,32.83762359619141,-0.022302124125941236
3312,2001-09-26,33.285839080810554,33.285839080810554,32.55453872680664,32.743263244628906,4842382.0,0.015107928064554077,1.6956613444136992,-2.30001617076329,38.445818050023874,39.07540783505875,0.13078958335123758,1.1733965081092848,1.3853689453716242,2.1346569506717614,20.588051325450937,0.7313003540039134,-1.4111187153512716,-0.8834533691406179,-3.4401266493447267,1.6732199110634909,-2.1617900092426723,0.3948832709614365,-2.073583526611337,75.83336140738601,30.034938006659864,1.2783366401020553,9,-0.31847000122071023,0.3892374038696289,1.3210525512695241,2.6774921417236257,-2.9723720550537145,2,-0.04961021389385811,1.1249987366718883,32.79044342041016,2.3513541862426357,32.95557403564453,4.277790005614752,33.26224899291992,-0.04961021389385811
3313,2001-09-27,33.49814987182617,33.49814987182617,33.00275421142578,33.02634429931641,3123227.0,0.006378411867586475,1.0999991914683742,0.8695661344413499,43.10721427037261,39.928875181136746,-0.20681948462551247,0.8818149006745983,1.1287989951340052,1.9166253632198789,22.417774097755437,0.4953956604003906,-1.1760809853863066,-0.5921152114868136,-3.1280570837236112,1.9438266607499806,-1.8600861476052089,0.6758557246315817,-2.2142271820068373,93.45798347267282,42.981475513216715,1.2679709361183973,9,-0.5307807922363281,0.176926612854011,1.1913070678710938,2.465181350708008,-3.7508487701416016,3,-0.08380282323686628,1.6956613444136992,33.285839080810554,1.1249987366718883,32.79044342041016,2.3513541862426357,32.95557403564453,-0.08380282323686628
3314,2001-09-28,33.73405075073242,34.087905883789055,32.76685333251953,33.946365356445305,4488003.0,0.0070422062056823,4.333323066261242,-0.45000444692393315,45.59470628169575,40.626482917065225,-0.337702856293852,0.5496109353041447,0.8382996915690484,1.680084086651739,24.117881136861822,1.3210525512695241,-1.2456554320534678,-0.27718696594238423,-2.7502096833480536,2.195835751463285,-1.513698324645219,0.9593243927604505,-2.3798942680053727,81.249911566675,27.92855333955037,1.2365113587028338,9,-0.7666816711425781,-0.05897426605223899,0.9789962768554688,2.229280471801758,-3.326223373413086,4,-0.07762231206673531,1.0999991914683742,33.49814987182617,1.6956613444136992,33.285839080810554,1.1249987366718883,32.79044342041016,-0.07762231206673531
3315,2001-10-01,33.380199432373054,33.875595092773445,33.09711456298828,33.710460662841804,1772592.0,-0.010489440505501268,1.3571387319958172,1.555527606590418,59.312334325968294,42.35416253964237,0.005647930833220016,0.7760354791822621,1.1368780731459793,2.0297241510750084,25.811907546141526,0.7784805297851634,-1.2448598056540163,-0.5248821258544822,-2.9088971327645297,1.8591328810555652,-1.716889629309506,0.6671253776005415,-1.9572138325964445,55.882429877650516,-4.010896335789219,1.1920075034550242,10,-0.41283035278321023,0.2948770523071289,1.5097742080688406,2.5831317901611257,-2.0523529052734446,0,-0.08692583749418192,4.333323066261242,33.73405075073242,1.0999991914683742,33.49814987182617,1.6956613444136992,33.285839080810554,-0.08692583749418192
3316,2001-10-02,33.26224899291992,33.49814987182617,32.43658828735352,33.073524475097656,2334511.0,-0.0035335450793844148,2.2142902519736665,-0.5714401219737572,42.12599753620085,42.10977702235963,0.010007271650856353,0.6779218492589578,1.2388728657080321,2.140474708408682,26.71171316140377,1.0615615844726491,-1.0650876184667268,-0.4835985183715792,-2.5580996909857348,1.5909026542425728,-1.5208491046786534,0.553652067935495,-1.771810858434744,50.000115504651376,-9.366148268791342,1.0372505863070762,10,-0.6487331390380859,0.412827491760261,1.7397785186767578,2.701082229614258,-2.1703033447265625,1,-0.10638300434463033,1.3571387319958172,33.380199432373054,4.333323066261242,33.73405075073242,1.0999991914683742,33.49814987182617,-0.10638300434463033
3317,2001-10-03,33.63969039916992,33.63969039916992,32.696083068847656,33.49814987182617,2619124.0,0.011347440948155318,12.333387235877533,0.7499848402158753,45.89551450805236,42.82272737960732,-0.44367674113683364,0.12284280916006196,0.8533352207703544,1.7673718507310596,27.602690110048233,0.9436073303222656,-0.9584951801093808,0.010614585876467686,-1.7788733312408738,1.8001025029938056,-0.884129372682203,0.9053585444351384,-2.0831487806703457,72.8570999554154,13.010393854563233,0.8947439585586693,10,-1.026174545288086,0.03538608551026101,1.3623371124267578,2.323640823364258,-2.6892871856689453,2,-0.09887794251207371,2.2142902519736665,33.26224899291992,1.3571387319958172,33.380199432373054,4.333323066261242,33.73405075073242,-0.09887794251207371
3318,2001-10-04,34.205856323242195,34.205856323242195,33.238658905029304,33.73405075073242,2660201.0,0.01683029532537672,3.0999830208357366,3.3333602846054835,62.28813675457311,45.224967887881,-0.8888169513889679,-0.612198242099474,0.2794010654733583,1.2077507489365402,28.809025940705666,0.9671974182128906,-0.9373481617227171,0.6640644073486399,-0.7866893835824484,2.1148181982797283,-0.06131248811690426,1.389441302814184,-2.5845332904085083,100.0,36.79240740077499,0.7253768954655431,10,-1.002584457397468,-0.5307798385620117,0.7961711883544851,1.757474899291985,-3.420583724975593,3,-0.1137930669152859,12.333387235877533,33.63969039916992,2.2142902519736665,33.26224899291992,1.3571387319958172,33.380199432373054,-0.1137930669152859
3319,2001-10-05,33.59251022338867,34.205856323242195,33.49814987182617,33.969955444335945,1820943.0,-0.017931026022487417,-1.4999966311137116,-0.8000016170632545,51.27117947256194,47.07206502137715,-0.2499852733460841,-0.11433255067498038,0.8556371453846623,1.8192448740047382,30.752898640849047,0.7077064514160227,-0.9294641594894912,0.12030963897704794,-1.162945970113455,1.403565248067551,-0.5213181655682035,0.7619374435222994,-1.9077014045075593,65.33334195768423,1.6896068142888083,0.641627804545251,10,-0.2712879180908132,0.08256626129151101,1.4095172882080078,2.370820999145508,-3.3969955444335938,4,-0.11446626334661014,3.0999830208357366,34.205856323242195,12.333387235877533,33.63969039916992,2.2142902519736665,33.26224899291992,-0.11446626334661014
3320,2001-10-08,33.969955444335945,34.087905883789055,32.90839385986328,33.04993438720703,1433405.0,0.011235993334147487,1.0408160571319323,-2.4374955783515824,49.78166062208376,48.64695131350362,-0.5234554755509464,-0.5771042803554352,0.4462237135030378,1.4489036981558385,31.90484088076873,1.1795120239257741,-0.7577884963952926,0.5331401824951243,-0.6448705455515267,1.7111509105417753,-0.055865181528204744,1.1221455465184533,-2.222930555128354,86.66675291017954,23.923960642951904,0.589005364023326,10,-0.6487331390380859,-0.2948789596557617,1.1205358505248952,1.993375778198235,-2.476976394653331,0,-0.1048611345061552,-1.4999966311137116,33.59251022338867,3.0999830208357366,34.205856323242195,12.333387235877533,33.63969039916992,-0.1048611345061552
3321,2001-10-09,33.427379608154304,34.51253128051758,33.380199432373054,33.521739959716804,2330980.0,-0.015972226901231013,-11.000080853816225,-0.10256325203791311,46.5306305640333,49.54526381506022,0.13295258700777168,0.0948146786063333,0.9536699218325211,1.9981373750883975,31.486632902522327,1.1323318481445241,-0.6368119890532569,-0.08846302032470277,-0.9990736539594067,0.8221476133100012,-0.5437683371420547,0.3668422964926492,-1.6193829700267628,40.25969662159222,-21.465156339012196,0.4553053168173525,10,0.047180175781242895,0.2476968765258789,1.6631116867065359,2.5359516143798757,-2.0523509979248153,1,-0.06280878446549043,1.0408160571319323,33.969955444335945,-1.4999966311137116,33.59251022338867,3.0999830208357366,34.205856323242195,-0.06280878446549043
3322,2001-10-10,33.73405075073242,33.852005004882805,32.931983947753906,33.26224899291992,2628726.0,0.009174250155800756,1.599993531764459,-5.0,58.796287631452216,51.28849418851351,-0.11561133655706612,-0.2624723740120345,0.6063429507330227,1.7026116078009323,30.578415687371624,0.9200210571288991,-0.39844671791456676,0.24179840087890625,-0.6164889463747798,1.1000857481325923,-0.18734527274793322,0.6709420745057457,-1.8663017986633292,51.47045884213405,-14.018394424103803,0.4291436736268426,10,-0.259490966796875,-0.0825643539428711,1.380030632019043,2.229280471801758,-2.7600574493408203,2,-0.07832160810043542,-11.000080853816225,33.427379608154304,1.0408160571319323,33.969955444335945,-1.4999966311137116,33.59251022338867,-0.07832160810043542
3323,2001-10-11,30.7852725982666,31.58733940124512,30.667320251464844,31.39861869812012,17920600.0,-0.08741251307928966,-1.1666606775489021,-1.3000080853816376,33.74610282899256,49.97198269376871,2.6908474018845467,2.5514341003657606,3.4922904014673293,4.638344561203056,30.854109254422784,3.066730499267578,-0.22832326897409416,-2.5383095741271973,-3.975686401389318,-1.1009327468650731,-3.256997987758261,-1.8196211604961334,4.010339736938477,3.0675129638025433,-60.74310687136577,0.718688413631062,10,1.8046531677246094,2.7128772735595703,4.476247787475586,5.178058624267578,0.28308296203612926,3,0.005363948449937483,1.599993531764459,33.73405075073242,-11.000080853816225,33.427379608154304,1.0408160571319323,33.969955444335945,0.005363948449937483
3324,2001-10-12,31.51656913757324,31.51656913757324,30.69091033935547,31.25707626342773,4842946.0,0.02375475276278083,5.363633690802551,-0.4230774014988936,41.0557037341236,47.943468183563745,1.8013535677702457,1.8088327658167493,2.7220964787521815,3.895486174003647,30.739322812581516,0.8256587982177699,-0.10656331827335208,-1.7409603118896548,-3.3796779625291755,-0.1022426612501377,-2.560319137209415,-0.9216014865698945,3.1964773559570325,22.085885005838207,-41.715033330888865,0.8193588253197591,10,1.0733566284179723,1.9815807342529332,3.8275175094604528,4.446762084960941,-0.4953956604003871,4,-0.02320355797975493,-1.1666606775489021,30.7852725982666,1.599993531764459,33.73405075073242,-11.000080853816225,33.427379608154304,-0.02320355797975493
3325,2001-10-15,31.09194564819336,31.492979049682614,30.80886268615723,31.209896087646484,2971274.0,-0.01347302390454852,1.0,-0.4545421135032231,39.77271004543865,47.68199179570128,2.086691303011655,2.158320705798289,3.099804956717904,4.304454606684651,30.21230554241979,0.7077064514160085,-0.08609776031230609,-2.0476325988769517,-3.9466469225037812,-0.14861827525012572,-2.9971397606903665,-1.098125437063537,3.5401863204956,11.042967304531057,-52.838960634808444,0.9495071618134134,10,1.4979801177978516,1.8046531677246094,4.145984649658203,4.87138557434082,-0.5189857482910156,0,-0.02883161380061039,5.363633690802551,31.51656913757324,-1.1666606775489021,30.7852725982666,1.599993531764459,33.73405075073242,-0.02883161380061039
3326,2001-10-16,31.610929489135746,31.846832275390625,30.90322303771973,31.44579887390137,3873100.0,0.01669190621953054,1.962963184782826,-1.4,39.94331098220879,47.02063584838532,1.4626473633880543,1.5301358766772317,2.5564609730285746,3.7858580279029006,30.443662645214808,0.9436092376708949,-0.11150490308355643,-1.4095179557800286,-3.380538375281848,0.5615024637217942,-2.3950281655309418,-0.4240077460291154,2.941906245208731,29.62959635669351,-31.38807704673767,0.9855102097509111,10,0.9789962768554652,1.285669326782223,3.3969955444335973,4.352401733398434,-0.7784767150878942,1,-0.003731318292733876,1.0,31.09194564819336,5.363633690802551,31.51656913757324,-1.1666606775489021,30.7852725982666,-0.003731318292733876
3327,2001-10-17,31.28066635131836,31.894012451171875,30.9739933013916,31.610929489135746,3771122.0,-0.010447751557918994,1.0526312429918274,-2.0000115505452074,36.87148327169957,44.196563239177145,1.590332885253254,1.7494363455312225,2.844334988173607,4.092368453526653,31.198972601892123,0.9200191497802734,-0.2825438627451149,-1.612393856048584,-3.6899865881928875,0.4651988760957231,-2.6511902221207393,-0.5735974899764322,3.1944590733685274,50.0,-6.628574199739205,1.0387963660721529,10,1.3092594146728516,1.462594985961914,2.8662147521972656,3.8452110290527344,-0.8492488861083984,2,0.0030166319940672093,1.962963184782826,31.610929489135746,1.0,31.09194564819336,5.363633690802551,31.51656913757324,0.0030166319940672093
3328,2001-10-18,31.37502861022949,31.94119453430176,30.99758338928223,31.02117347717285,3733169.0,0.0030166319940672093,-3.7058756385013534,-1.0714339341507,35.79544919455553,42.477037652731994,1.1758413556351037,1.6230990740727584,2.7230161632204606,3.959494272639933,31.31429963522796,0.9436111450195312,-0.2992844487321449,-1.4449018478393576,-3.6308496692674943,0.7410459735887791,-2.5378757585534295,-0.35192793712528925,3.0239407109929566,54.71702142914852,1.1531910521900244,1.0929739107140692,10,1.2148971557617223,1.3682327270507848,2.3000478744506943,3.137501716613773,-0.9200210571289027,3,-0.01278199021967219,1.0526312429918274,31.28066635131836,1.962963184782826,31.610929489135746,1.0,31.09194564819336,-0.01278199021967219
3329,2001-10-19,31.634521484375,31.894012451171875,31.13912582397461,31.13912582397461,3596846.0,0.008270681673925528,-2.047610980633735,1.3999956878429654,39.36780567683559,41.319942658815535,0.6810157211681229,1.3021714298892562,2.448912829981289,3.665620765818389,30.681880750177548,0.7548866271972656,-0.37353827415542185,-1.104022598266603,-3.3412352120748494,1.1331900155416434,-2.2226289051707226,0.014583708637520232,2.6898148554522905,72.91668070369266,18.834575892454993,1.1186063069041225,10,0.9554042816162109,1.096944808959961,2.040555000305183,2.665696144104004,-1.179513931274414,4,-0.017897091452826697,-3.7058756385013534,31.37502861022949,1.0526312429918274,31.28066635131836,1.962963184782826,31.610929489135746,-0.017897091452826697
3330,2001-10-22,31.894012451171875,31.964784622192386,31.37502861022949,31.634521484375,2993648.0,0.008202778313717962,1.9411675180016765,0.5238054903168675,41.807885990348765,40.79519326173947,0.1073762963886793,1.0109027122920793,2.167638912704426,3.3729090546850387,30.272743080531956,0.5897560119628977,-0.6179832039562285,-0.7914535522460966,-3.0571755751104206,1.474268470618231,-1.9243145636782586,0.3414074591860654,2.3571835668881675,93.33320157250526,37.13465989417983,1.1328610114321633,10,0.3656501770019531,0.8374538421630859,1.7810640335083079,2.406205177307129,-1.8400382995605469,0,-0.027366860012840832,-2.047610980633735,31.634521484375,-3.7058756385013534,31.37502861022949,1.0526312429918274,31.28066635131836,-0.027366860012840832
3331,2001-10-23,32.05914688110352,32.43658828735352,32.03555679321289,32.082733154296875,3466877.0,0.005177599719836445,-10.333944261765065,-0.09089439021519077,40.28986736773926,38.738924343549144,-0.3042472990205134,0.8307660940682737,1.9715443560551833,3.1721635339794148,29.618490259926567,0.5425758361816477,-0.7554867190690402,-0.5897542953491168,-2.8718873237479627,1.6923787330497326,-1.7308208095485398,0.5513122188503061,2.1203716216246136,74.1937166561689,19.27196237243635,1.1410665141994243,10,-0.5071926116943395,0.6723194122314382,1.6041345596313406,2.1113252639770437,-2.0287628173828196,1,-0.046357658446525174,1.9411675180016765,31.894012451171875,-2.047610980633735,31.634521484375,-3.7058756385013534,31.37502861022949,-0.046357658446525174
3332,2001-10-24,31.634521484375,32.31863784790039,31.634521484375,31.846832275390625,3330461.0,-0.01324506226891542,-5.444480379473911,9.001455604078403,33.92330812649752,38.7586138210497,-0.23329292777328092,1.186150333070728,2.35735550195772,3.5545804687227616,29.03747220067658,0.6841163635253906,-0.9394911413120504,-0.9318138122558608,-3.236297167173724,1.3726695426620026,-2.0840554897147925,0.2204278652030709,2.4747530533278734,44.26239938074305,-4.752480692486245,1.1522416774589315,10,-0.07077217102050426,1.096944808959961,2.0110673904418945,2.335433006286628,-1.179513931274414,2,-0.025354222940382032,-10.333944261765065,32.05914688110352,1.9411675180016765,31.894012451171875,-2.047610980633735,31.634521484375,-0.025354222940382032
3333,2001-10-25,30.69091033935547,32.05914688110352,30.69091033935547,31.492979049682614,5363106.0,-0.029828525950221896,-2.411768902417292,3.777804729049861,32.57790089263875,37.81663572755138,0.777262773890083,2.011813540950662,3.2625553356858745,4.46513430891838,28.895966687664405,1.368236541748054,-1.103134371404174,-1.735062980651854,-4.14034083790817,0.670214876604458,-2.9377019092800083,-0.5324240520236962,3.3495251126226435,0.0,-45.01121922521102,1.2026389286281567,10,0.872838973999027,1.8990154266357422,2.954678535461426,3.2790441513061594,-0.2359027862548828,3,-0.008455039986635882,-5.444480379473911,31.634521484375,-10.333944261765065,32.05914688110352,1.9411675180016765,31.894012451171875,-0.008455039986635882
3334,2001-10-26,31.115535736083984,31.46938896179199,30.69091033935547,30.90322303771973,2764324.0,0.013835542577047999,-1.4444404516992513,-0.26470637194867874,32.95774128219212,37.05941697607954,0.323821719596463,1.4555858293197588,2.8127869215291383,4.005818514628089,29.401497120204933,0.7784786224365199,-1.3837452086614839,-1.1795118331909151,-3.570011297094034,1.2109876307122036,-2.374761565142478,0.015737898760644242,2.857437411883865,24.32438338443105,-14.780802069063633,1.1952497319515598,10,0.44821357727051137,1.4743900299072266,2.2292776107788086,2.842623710632324,-0.023590087890625,4,-0.02122824394173617,-2.411768902417292,30.69091033935547,-5.444480379473911,31.634521484375,-10.333944261765065,32.05914688110352,-0.02122824394173617
3335,2001-10-29,30.47859764099121,31.46938896179199,30.266286849975586,31.46938896179199,2351289.0,-0.020470098940129522,1.4285681284410836,-4.666660677548955,32.59051908486687,36.24244009859711,0.9662146209968121,1.9647301439027984,3.401452297506509,4.608530261741649,30.030233178328025,1.2031021118164027,-1.2603234475960896,-1.6713698387145968,-4.135631771180989,0.7928920937517923,-2.9035008049477895,-0.4392388724814005,3.428262449046578,9.782548514188408,-27.971343830990776,1.2321309662331947,10,0.8728399276733434,1.910811424255371,2.866215705871582,3.4795618057250977,0.3066749572753906,0,-0.000773988625346056,-1.4444404516992513,31.115535736083984,-2.411768902417292,30.69091033935547,-5.444480379473911,31.634521484375,-0.000773988625346056
3336,2001-10-30,29.723711013793945,30.69091033935547,29.51139831542969,30.24269676208496,3863579.0,-0.024767761170940705,-1.4999959573418826,0.5238093404689504,27.513237585652632,35.20263502236967,1.592740567039023,2.572836631389947,4.073962979625904,5.320310108545485,30.423427392461722,1.1795120239257777,-1.2733287837087772,-2.2493295669555664,-4.879849842223102,0.3811907083119692,-3.5645897045893378,-0.9340694293217986,4.037526146641355,7.563041767846373,-27.2803175367485,1.3152601376337685,10,1.2502822875976634,2.2882537841796875,3.54443359375,4.234448432922363,0.7312965393066406,1,0.011111100416233866,1.4285681284410836,30.47859764099121,-1.4444404516992513,31.115535736083984,-2.411768902417292,30.69091033935547,0.011111100416233866
3337,2001-10-31,30.31346702575684,30.36064720153809,29.46421813964844,29.58216857910156,2588752.0,0.01984126449383128,1.17142738338071,-1.409091577299369,46.402873722344154,36.38123774767952,0.951410156272555,1.8141224406033238,3.4191536746837805,4.688179091429202,31.01174334186767,0.8964290618896484,-1.2264753149243965,-1.4932623863220194,-4.100602229877747,1.1140774572337122,-2.796932308099887,-0.18959246454415535,3.192779803978123,32.727252681019294,-5.882084756030537,1.3036699217778656,10,0.6369361877441442,1.6749076843261683,3.0136532783508265,3.5621271133422887,0.11795043945312145,2,-0.009338521449744008,-1.4999959573418826,29.723711013793945,1.4285681284410836,30.47859764099121,-1.4444404516992513,31.115535736083984,-0.009338521449744008
3338,2001-11-01,30.31346702575684,30.43141746520996,29.74730110168457,30.43141746520996,1445720.0,0.0,10.60006468305304,-0.16128906056424447,39.67612223961504,36.4154951435439,0.8772434033933436,1.5890333070139668,3.3497171421577825,4.647257219062791,32.23545692663671,0.6841163635253906,-1.2217366156459164,-1.298642921447751,-3.72689929958781,1.129613456692308,-2.512771110517779,-0.08451473237772333,2.8694175087712033,42.352944533700274,1.5851970499615717,1.2141281890700288,11,0.6369361877441442,1.6749076843261683,3.0077557563781703,3.3616094589233434,-0.35385322570801137,3,0.004669229264454788,1.17142738338071,30.31346702575684,-1.4999959573418826,29.723711013793945,1.4285681284410836,30.47859764099121,0.004669229264454788
3339,2001-11-02,29.74730110168457,30.90322303771973,29.67653083801269,30.17192459106445,3357319.0,-0.018677042899487795,-3.3333456859580686,3.6000161707633382,38.735180770866826,36.07408345249035,1.2824142162398964,1.9524589717537104,3.797369008187246,5.174443593235324,33.27732960716373,1.2266921997070384,-1.1757497810260809,-1.6725483894348159,-4.048935875441465,0.7038390965718335,-2.8607421324381406,-0.4843546464314912,3.138090121253107,14.117648177899914,-29.15387488247071,1.1881937430033251,11,1.2031021118164134,2.2410736083984375,3.5739216804504395,3.9277753829956126,-0.14154243469237926,4,0.02379061041527364,10.60006468305304,30.31346702575684,1.17142738338071,30.31346702575684,-1.4999959573418826,29.723711013793945,0.02379061041527364
3340,2001-11-05,30.407827377319336,30.52577972412109,29.84166145324707,29.84166145324707,2047091.0,0.022204578270038855,-1.4166705970340199,-1.333336327905682,40.154451484327595,36.05903724322239,0.43460600892625934,1.0660404046283602,3.0243210397909266,4.471226305288397,33.9478597917883,0.7784786224365199,-1.1139009945948786,-0.8339157104492188,-2.922027101671901,1.254195680773467,-1.87797140606056,0.2101399851621224,2.2038699989552057,65.57373355265314,19.726600452366185,1.044055695611343,11,0.4836006164550781,1.5805473327636719,2.913395404815674,3.267249107360847,-0.4718036651611328,0,0.022498097689948482,-3.3333456859580686,29.74730110168457,10.60006468305304,30.31346702575684,1.17142738338071,30.31346702575684,0.022498097689948482
3341,2001-11-06,31.32784652709961,31.32784652709961,30.50218963623047,30.50218963623047,3613896.0,0.03025599752208863,1.0,1.458330245187546,50.352110069698895,37.88445968135588,-0.6705753734308146,-0.020380242059172105,2.0031929281670102,3.510419209637206,34.74976360987231,0.9200191497802734,-1.0891605991909117,0.19108009338378906,-1.6281735685295828,2.010333755297161,-0.7185467375729004,1.100706924340475,1.0320525102448457,100.0,52.419477557843535,0.9096268309566861,11,-0.5661640167236257,0.6605281829833984,1.9933762550354004,2.3472299575805735,-1.2502822875976562,1,-0.017319222001539902,-1.4166705970340199,30.407827377319336,-3.3333456859580686,29.74730110168457,10.60006468305304,30.31346702575684,-0.017319222001539902
3342,2001-11-07,31.09194564819336,31.610929489135746,30.73809051513672,31.58733940124512,2227356.0,-0.007530070051325999,2.2174010862495974,-0.5999995379803315,47.93103496345576,39.59036346700221,-0.5808112111208672,0.00783337508338633,2.1468480486787556,3.6837828600565032,35.13852883976208,0.872838973999027,-1.1179903136433609,0.08728446960449077,-1.2604688711800947,1.4350378103890762,-0.5865922007878019,0.7611611399967835,1.0362989173354151,73.17079183026313,25.398590486716216,0.6738766703922925,11,-0.554371833801266,0.8964290618896484,2.0523505210876465,2.5831308364868235,-0.8728389739990234,2,-0.020485630018132528,1.0,31.32784652709961,-1.4166705970340199,30.407827377319336,-3.3333456859580686,29.74730110168457,-0.020485630018132528
3343,2001-11-08,30.950403213500977,31.46938896179199,30.950403213500977,31.115535736083984,2318178.0,-0.004552382674726796,-5.285687884773049,0.33333590011126746,44.91227423150413,40.91864490581466,-0.4454305271407506,0.17115657652890803,2.2024845219079907,3.764343445147901,34.23076936596255,0.5189857482910121,-1.1583529861864257,-0.06251449584960866,-1.4066271746064984,1.2815981829072776,-0.7345708352280518,0.6095418435288344,0.9647192379573717,65.853663346421,20.38375537502924,0.6720563393784436,11,-0.41282939910888317,1.0379714965820312,2.1938929557800293,2.7246732711792063,-0.849248886108402,3,-0.016768303298375975,2.2174010862495974,31.09194564819336,1.0,31.32784652709961,-1.4166705970340199,30.407827377319336,-0.016768303298375975
3344,2001-11-09,30.7852725982666,31.06835556030273,30.455007553100586,30.9739933013916,1910806.0,-0.0053353300147748195,2.2499974733438193,1.1428439423865462,41.63702767396181,41.92381252682521,-0.3710994867988866,0.29375201225823844,2.2704141947516447,3.8586262228100736,33.43125800692896,0.6133480072021449,-1.1172081958083524,-0.19108028411865163,-1.5171709015435368,1.13501033330623,-0.8541255928310925,0.4719650245937892,0.9337775082469548,53.3334195768461,13.342962404745649,0.6630453087124409,11,-0.24769878387450817,1.2031021118164062,2.6539015769958496,2.8898038864135813,-0.2359027862548828,4,-0.02681992811927425,-5.285687884773049,30.950403213500977,2.2174010862495974,31.09194564819336,1.0,31.32784652709961,-0.02681992811927425
3345,2001-11-12,30.195514678955078,31.06835556030273,30.101154327392575,31.02117347717285,1944875.0,-0.019157144619363575,1.1025588931020134,4.3750303201811125,36.78928237469502,42.954484170052126,0.19476149990113356,0.8568387198416829,2.748029974139797,4.371504236661018,32.6938842326239,0.9672012329101562,-1.000271271423685,-0.7360166549682603,-2.1055436370820715,0.6335103271455509,-1.420780146025166,-0.051253163911354704,1.3431488702092693,6.249960520847093,-28.19895176521427,0.6847634910569054,11,0.34205913543701527,1.7928600311279297,3.3026347160339427,3.4795618057251048,0.4718055725097656,0,-0.019531245558596866,2.2499974733438193,30.7852725982666,-5.285687884773049,30.950403213500977,2.2174010862495974,31.09194564819336,-0.019531245558596866
3346,2001-11-13,31.492979049682614,31.492979049682614,30.54936981201172,30.572959899902344,2377507.0,0.04296877812888589,1.0512817323340775,-1.114284922253815,49.10713705612826,43.254957873805914,-0.9223323940113772,-0.47422926027733325,1.320768046176621,3.027654321066624,32.13702348510029,1.2974643707275355,-0.8841194260975698,0.5673452377319315,-0.7908320085818481,1.925522484045711,-0.11174338542495832,1.2464338608888212,-2.0287609100341726,92.18754934894096,56.54357516250426,0.6790886231568902,11,-0.8492488861083949,0.4953956604003942,2.005170345306407,2.1820974349975693,-0.28308296203612926,1,-0.04943817271361317,1.1025588931020134,30.195514678955078,2.2499974733438193,30.7852725982666,-5.285687884773049,30.950403213500977,-0.04943817271361317
3347,2001-11-14,31.37502861022949,31.846832275390625,30.85604286193848,31.44579887390137,2646682.0,-0.0037452931736641215,1.270273459523,-0.07692259850111198,54.81728368996072,44.937309146066546,-0.7129365843347877,-0.3676990913123781,1.320084220349461,3.0852557044601774,31.44580470505559,0.9907894134521449,-0.7113915152509236,0.4446766853332491,-0.9193366015935602,1.808689972260055,-0.23732995813015378,1.126683328796652,-1.8702352523803647,72.97304089209568,31.464569148069685,0.6820066434634036,11,-0.6133470535278285,0.28308296203613637,2.1997895240783727,2.3000478744506943,-0.11795234680175781,2,-0.04135340836962653,1.0512817323340775,31.492979049682614,1.1025588931020134,30.195514678955078,2.2499974733438193,30.7852725982666,-0.04135340836962653
3348,2001-11-15,30.9739933013916,31.964784622192386,30.80886268615723,31.610929489135746,2929520.0,-0.01278199021967219,-1.3902502514346742,9.000053902543346,48.99999326222737,46.07784386732884,-0.23283764237899618,0.0018458156876555165,1.596139712416175,3.413580558992379,30.723648347558548,1.1559219360351562,-0.4121329714669706,0.06369314193725728,-1.284495031884255,1.4118813157587695,-0.6104009449734988,0.7377872288480134,-1.3755183868408167,46.83541453659327,3.023012804963507,0.6740940869107552,11,-0.070770263671875,-0.023590087890617895,2.5890297889709473,2.7010831832885813,0.6369361877441442,3,-0.02437162750866062,1.270273459523,31.37502861022949,1.0512817323340775,31.492979049682614,1.1025588931020134,30.195514678955078,-0.02437162750866062
3349,2001-11-16,31.06835556030273,31.25707626342773,30.73809051513672,31.25707626342773,2018571.0,0.003046499622859189,4.500040426908113,0.2962945217375664,54.51264886707632,47.67319913207869,-0.13421583372526413,-0.1445163916113792,1.4064977554005402,3.2384082697189633,29.98830359628468,0.5189857482910121,-0.36152112291454586,0.1863636970519984,-1.1209526953489721,1.4936800894529654,-0.46729449914848686,0.8400218932524837,-1.3279020632934504,51.898771747217786,3.625599263663311,0.6536581962004839,11,-0.035386085510250354,-0.11795234680174715,1.9756822586059606,2.4887695312500036,0.4246234893798828,4,-0.031131394483780994,-1.3902502514346742,30.9739933013916,1.270273459523,31.37502861022949,1.0512817323340775,31.492979049682614,-0.031131394483780994
3350,2001-11-19,31.02117347717285,31.610929489135746,31.02117347717285,31.32784652709961,2933763.0,-0.0015186540220418765,-2.846154802997815,1.6250101067270375,61.13358852839914,48.87114118304538,0.010190582335329879,-0.17505307305252416,1.3657739826000252,3.2059456211463413,29.14618510180996,0.5897560119628942,-0.2601990581539724,0.1828235626220689,-1.037634088321127,1.4032812135652648,-0.42740526284952907,0.7930523880936668,-1.1472601126525852,33.33324349636489,-19.259610756698308,0.6102288254715975,11,0.011795997619628906,-0.0707702636718679,2.02286434173584,2.535951614379883,0.4718055725097621,0,-0.015209085030529645,4.500040426908113,31.06835556030273,-1.3902502514346742,30.9739933013916,1.270273459523,31.37502861022949,-0.015209085030529645
3351,2001-11-20,30.572959899902344,31.13912582397461,30.407827377319336,31.115535736083984,2771882.0,-0.014448633853272108,1.480003363497002,1.7692322044966882,52.282158372387215,49.35459933959333,0.38002636438860193,0.16454667584471494,1.810321056636809,3.585036276835247,29.124936313802607,0.7312984466552734,-0.1080531831068825,-0.19108066558838033,-1.2715147117469847,0.8893533805702241,-0.7312976886676807,0.3491363574909201,-0.5735942599217516,10.606105153290335,-42.66138093857953,0.5402170230793022,11,0.4600095748901367,0.3774433135986399,2.170302391052246,2.9841651916503906,0.9200191497802699,1,0.0030863989574918538,-2.846154802997815,31.02117347717285,4.500040426908113,31.06835556030273,-1.3902502514346742,30.9739933013916,0.0030863989574918538
3352,2001-11-21,30.83245277404785,31.09194564819336,30.124744415283203,30.124744415283203,3027340.0,0.008487659519886392,-1.7333327943122496,-1.3043492016620615,54.3650806382786,50.40491116256827,0.08923776694767938,-0.16666091541033268,1.4740513826473887,3.254591004867976,28.888601280620374,0.9672012329101562,0.002647894795668293,0.10851564407348491,-0.8924977054144883,1.109528993561458,-0.3919910306704999,0.6090223188174697,-0.7151619951345509,38.461570356303525,-15.517882904542503,0.5005066747439858,11,0.2005167007446289,0.1179504394531321,1.9108095169067383,2.724672317504883,0.9907894134521484,2,0.012241754373701008,1.480003363497002,30.572959899902344,-2.846154802997815,31.02117347717285,4.500040426908113,31.06835556030273,0.012241754373701008
3353,2001-11-22,30.43141746520996,31.13912582397461,30.24269676208496,31.13912582397461,3604536.0,-0.013006922017422151,1.5333290211646629,-1.0,55.918357379193736,51.991725574260705,0.4569680974391197,0.22549848480207402,1.793587845805341,3.5801149266042174,27.963691560788895,0.8964290618896484,-0.04138914587776554,-0.2795450210571282,-1.2890516077347414,0.729961565620485,-0.784298314395933,0.2252082722816766,-0.3066730499267578,20.63491656068035,-36.801068384190174,0.5047532933388057,11,0.6015520095825195,0.5189857482910227,2.2351760864257812,3.1257076263427734,1.8872203826904297,3,0.02713178901908475,-1.7333327943122496,30.83245277404785,1.480003363497002,30.572959899902344,-2.846154802997815,31.02117347717285,0.02713178901908475
3354,2001-11-23,30.455007553100586,30.99758338928223,30.455007553100586,30.761680603027344,1635726.0,0.0007751885996631902,-2.5384644089933994,0.43333252480170764,50.45871219370353,53.5105511097061,0.4264488652174734,0.1579860530360122,1.7296806893832155,3.4916840744679263,26.98879857041248,0.5661659240722692,-0.05091137270783008,-0.22292852401733398,-1.2198459196250617,0.7739888715903938,-0.7213872218211961,0.2755301737865281,-0.3302631378173828,22.222207962381347,-32.77228394210587,0.49845869780386315,11,0.589756965637207,0.49539566040039773,2.2115859985351562,3.1021175384521484,1.8636302947998047,4,0.03795506975395502,1.5333290211646629,30.43141746520996,-1.7333327943122496,30.83245277404785,1.480003363497002,30.572959899902344,0.03795506975395502
3355,2001-11-26,30.455007553100586,31.209896087646484,30.455007553100586,30.761680603027344,1737561.0,0.0,-3.9230836209845448,1.0,39.664816077048094,52.46140433425275,0.5220254455448448,0.1645654853142915,1.6687593670627834,3.4258083675354243,25.574167729588616,0.7548885345458984,-0.026705577685667947,-0.22174901962280202,-1.219714727819749,0.776216688574145,-0.7207318737212738,0.27723383447566974,-0.21986072540283175,30.43474439827607,-18.087483159280826,0.4989828540984733,11,0.589756965637207,0.49539566040039773,2.2056884765625,3.1021175384521484,1.8636302947998047,0,0.03408212901514629,-2.5384644089933994,30.455007553100586,1.5333290211646629,30.43141746520996,-1.7333327943122496,30.83245277404785,0.03408212901514629
3356,2001-11-27,30.053974151611328,30.761680603027344,29.770891189575195,30.52577972412109,3911179.0,-0.013168061140356846,1.1000036384070246,1.5384644089933646,38.1720486197144,50.61193377089204,0.7794357621148187,0.6235813365528386,1.9854638203770705,3.762108681007753,23.89146231253747,0.9907894134521484,0.026487171321594616,-0.6392955780029297,-1.5801577027690143,0.301566546763155,-1.109726640385972,-0.16886451561988736,1.9108104705810582,19.672133320432152,-24.669245302508884,0.47043106238304255,11,0.8138637542724609,0.8964290618896555,2.4415903091430664,3.5031509399414062,1.9815826416015625,1,0.04788068595560868,-3.9230836209845448,30.455007553100586,-2.5384644089933994,30.455007553100586,1.5333290211646629,30.43141746520996,0.04788068595560868
3357,2001-11-28,30.030384063720703,30.28987693786621,29.70012092590332,29.959613800048828,12420794.0,-0.0007849240759848497,1.0,-0.14999878720256254,39.22653414484334,49.52599386896048,0.6618276436648642,0.6586452499723237,1.9280357517011737,3.721301321901585,22.115804157295447,0.5897560119628906,0.17457169385512827,-0.6487315177917488,-1.6216233350763574,0.32416029949285985,-1.1351774264340548,-0.16228560914944268,1.8905226898193384,21.874988156254066,-18.92957599762293,0.48644590864230436,11,0.6251411437988281,0.8610439300537109,2.111326217651367,3.5267410278320312,1.8164482116699219,2,0.04870383884729779,1.1000036384070246,30.053974151611328,-3.9230836209845448,30.455007553100586,-2.5384644089933994,30.455007553100586,0.04870383884729779
3358,2001-11-29,30.455007553100586,30.83245277404785,29.959613800048828,30.28987693786621,2613546.0,0.014139795497749352,-1.1142898064599591,2.3333333333333335,46.35415219099547,48.619494238284844,0.1741587519562664,0.2584185693681249,1.457598778366851,3.2356024405668364,20.065739062336117,0.8728389739990234,0.1296955001631801,-0.23118505477905416,-1.1948935359998636,0.7325234264417553,-0.7130392953894571,0.2506691858313488,1.3770677673339868,49.99993683335502,10.334870156653807,0.4818542406104041,11,0.2005176544189453,0.30667495727539773,1.6926002502441406,3.1021175384521484,1.391824722290039,3,0.044926425712218165,1.0,30.030384063720703,1.1000036384070246,30.053974151611328,-3.9230836209845448,30.455007553100586,0.044926425712218165
3359,2001-11-30,30.455007553100586,30.92681312561035,30.33705711364746,30.7852725982666,1697794.0,0.0,-1.0833327718522812,-2.0000231010903713,53.293413463563525,47.74836367552533,0.08717293390010994,0.33113405684126107,1.3971516795812562,3.171270334077988,18.56775150172162,0.5897560119628906,0.0343653269446591,-0.2665703773498542,-1.1320940731268543,0.5989533184271458,-0.6993322252383543,0.1661914705386458,1.2917895915527353,49.99993683335502,5.855765310213059,0.43276184788849936,11,9.5367431640625e-07,0.25949382781982777,1.6218299865722656,3.1021175384521484,1.1559219360351598,4,0.061192902072029653,-1.1142898064599591,30.455007553100586,1.0,30.030384063720703,1.1000036384070246,30.053974151611328,0.061192902072029653
3360,2001-12-03,31.09194564819336,31.422208786010746,30.077564239501953,30.219106674194336,3454677.0,0.020914067874789444,-1.3265279182624226,-2.642843942386546,43.88490924373173,46.815335994563604,-0.6019744333573733,-0.2655380135940071,0.7158080368600928,2.4734274506374945,16.74875887544879,1.3446445465087926,0.030257653231554826,0.33616180419921804,-0.5312245261784092,1.2035481345768453,-0.09753136098959558,0.7698549693880317,0.5729844477099633,80.82193449776807,40.98876522035411,0.43369316518881357,12,-0.5307807922363281,-0.37744426727294567,0.9848918914794922,2.465179443359375,0.070770263671875,0,0.039453696902313595,-1.0833327718522812,30.455007553100586,-1.1142898064599591,30.455007553100586,1.0,30.030384063720703,0.039453696902313595
3361,2001-12-04,30.7852725982666,31.39861869812012,30.64373016357422,31.25707626342773,2294066.0,-0.009863424225578399,-1.0000000000000093,-0.5405391821580794,41.4966091160601,45.38550582542822,-0.2928097424924765,-0.00168373134726707,0.9789198930718186,2.7228207690191653,15.963050410951613,0.754888534545902,-0.037021702111633914,0.05661745071411062,-0.7683355009156472,0.8815704023438684,-0.35585902510077005,0.4690939265289913,0.8010651308367223,63.01372290584456,26.241793756681304,0.41247647581487945,12,-0.2241077423095703,-0.07077121734618785,1.0851507186889648,2.571335792541504,0.14154052734375,1,0.0498084025320642,-1.3265279182624226,31.09194564819336,-1.0833327718522812,30.455007553100586,-1.1142898064599591,30.455007553100586,0.0498084025320642
3362,2001-12-05,30.455007553100586,31.32784652709961,30.455007553100586,31.02117347717285,2880919.0,-0.010728020812932892,-2.083332771852281,1.2000032341395863,42.361115010280685,43.879145562215655,-0.024267831767087245,0.2934628621156641,1.24491737218111,3.004980873879518,15.584600775530868,0.8728389739990234,-0.15948737813244662,-0.2418006896972642,-1.0568200346607028,0.5732186552661744,-0.6493103621789835,0.16570898278445512,1.055881503874737,33.8708772973092,-1.5608339693580078,0.4075096724817191,12,0.10615730285644531,0.25949382781982777,1.0379714965820348,2.5241565704345774,0.6841182708740234,2,0.051897844298889106,-1.0000000000000093,30.7852725982666,-1.3265279182624226,31.09194564819336,-1.0833327718522812,30.455007553100586,0.051897844298889106
3363,2001-12-06,30.43141746520996,31.115535736083984,30.219106674194336,30.92681312561035,2502542.0,-0.0007745881477616567,1.054049211135877,0.8750008422215784,40.4255172742031,42.76434612671561,-0.0007573917056760138,0.29110330123599937,1.1957962586122548,2.9764504165138277,15.290441751964625,0.8964290618896484,-0.18990830752262156,-0.23944149017334126,-1.0535115861431414,0.5746286057964589,-0.6464765381582431,0.1675935578115606,1.0070408665224804,26.315744679643778,-6.742468448754103,0.4070350479849005,12,0.1297473907470703,0.3892402648925781,1.0379714965820348,2.5241565704345774,0.7077083587646484,3,0.04651162936458042,-2.083332771852281,30.455007553100586,-1.0000000000000093,30.7852725982666,-1.3265279182624226,31.09194564819336,0.04651162936458042
3364,2001-12-07,29.959613800048828,30.950403213500977,29.959613800048828,30.620140075683594,2468240.0,-0.015503834670222427,-2.0,1.3333307665652794,35.849073873965494,42.34037477081753,0.43961487450575376,0.735593369929223,1.5803022211202915,3.386834219985097,14.641316358461449,0.9907894134521484,-0.27168343344154167,-0.6699622154235847,-1.5413273443090532,0.20140291346188377,-1.1056447798663207,-0.23427965098084869,1.4093110354504468,0.0,-31.659260070482702,0.43568256444273457,12,0.6015510559082031,0.8610439300537109,1.5097751617431676,2.9959602355957102,1.1087417602539027,4,0.0629920828732018,1.054049211135877,30.43141746520996,-2.083332771852281,30.455007553100586,-1.0000000000000093,30.7852725982666,0.0629920828732018
3365,2001-12-10,29.60575866699219,30.36064720153809,29.60575866699219,30.077564239501953,1604972.0,-0.011811071244718807,-2.199998382936797,0.714287364354063,36.77418580801587,42.185056680628804,0.73793746000689,1.0993650786510933,1.852355365325451,3.6788482930993105,13.799832928197581,0.7548885345458984,-0.34826655194112277,-0.994329547882078,-1.9621234313027927,-0.02653566446136324,-1.4782264895924335,-0.5104326061717224,1.6964140121232454,0.0,-32.904522009010236,0.48389694171035724,12,0.9082250595092773,1.1795129776000977,1.8636302947998047,3.3498153686523473,1.7692699432372976,0,0.06772908084193574,-2.0,29.959613800048828,1.054049211135877,30.43141746520996,-2.083332771852281,30.455007553100586,0.06772908084193574
3366,2001-12-11,29.936023712158203,30.31346702575684,29.558578491210934,29.60575866699219,1969729.0,0.011155432592721448,-2.555550564624052,-0.7000024255948749,37.974699090503876,42.04596389681331,0.4349178916249592,0.6814125608424177,1.446241937143533,3.308751616576771,13.517723155030042,0.7548885345459055,-0.38338684980613635,-0.5862167358398445,-1.5006036030000622,0.3281701313203733,-1.0434101694199533,-0.12902330225973557,1.2643641262298395,21.333410952495075,-10.419228433983516,0.45719343358010855,12,0.5543699264526367,0.825657844543457,1.5038776397705078,3.0195503234863352,1.1323318481445277,1,0.04097712546936627,-2.199998382936797,29.60575866699219,-2.0,29.959613800048828,1.054049211135877,30.43141746520996,0.04097712546936627
3367,2001-12-12,30.077564239501953,30.28987693786621,29.65294075012207,30.24269676208496,1687201.0,0.004728100455314133,3.909084227006446,-0.5000000000000053,44.897968163624945,41.88416567154992,0.33612032122538693,0.4613384286394364,1.2167659844539855,3.1296814627581426,13.68285058211457,0.6369361877441406,-0.3600005603458598,-0.3798029899597175,-1.220580758903342,0.46097477898390693,-0.8001918744315297,0.04058589451209471,0.9914788511119212,33.333333333333485,0.1671734555947566,0.420388884471812,12,0.4128293991088867,0.684117317199707,1.2974643707275426,2.8780097961425852,0.6605262756347656,2,0.028235294565277735,-2.555550564624052,29.936023712158203,-2.199998382936797,29.60575866699219,-2.0,29.959613800048828,0.028235294565277735
3368,2001-12-13,30.219106674194336,30.572959899902344,29.818071365356445,30.195514678955078,2148964.0,0.004705914134712108,1.0645156242257003,-0.14286704321009044,46.7105508125216,41.15273648810082,0.17611688703659567,0.2744112792802298,0.9688678095054115,2.948038124229484,13.833930741139191,0.7548885345458984,-0.29101154923294814,-0.2005162239074707,-1.0108679828192386,0.6098355350042972,-0.6056921033633529,0.20465965554841148,0.7290992484673033,47.45771305862423,12.374033051381595,0.40517587945588374,12,0.2712869644165039,0.5425748825073242,1.043867588043213,2.7364673614502024,0.7312965393066406,3,0.030444948611466627,3.909084227006446,30.077564239501953,-2.555550564624052,29.936023712158203,-2.199998382936797,29.60575866699219,0.030444948611466627
3369,2001-12-14,30.101154327392575,30.59654998779297,29.74730110168457,30.195514678955078,1415720.0,-0.0039032373813514543,-1.1176512553684301,-3.9996766108821946,45.2229410889225,41.30140669312202,0.26663622491587446,0.3332752666911034,0.9966739776804125,3.013873180036743,13.952281671958765,0.8492488861083984,-0.22605248782772946,-0.27010850906372497,-1.0314061028351524,0.4911890847077025,-0.6507573059494369,0.110540287821987,0.7358814007530086,52.27271056751594,15.91520246445284,0.3806487968857133,12,0.37744426727295277,0.6605272293090856,1.1618199348449743,2.854419708251964,1.0851516723632848,4,0.034482780470563634,1.0645156242257003,30.219106674194336,3.909084227006446,30.077564239501953,-2.555550564624052,29.936023712158203,0.034482780470563634
3370,2001-12-17,30.54936981201172,30.8796329498291,29.770891189575195,30.101154327392575,1938195.0,0.014890308848098277,1.0,-4.750040426908009,56.603770706544736,42.97998020317586,-0.2979724600003806,-0.1603184952662744,0.44949394935156306,2.51637098345212,14.374585736477147,1.1087417602539062,-0.21634419743633515,0.20169715881347727,-0.5018554717307673,0.9052497893577218,-0.150079156458645,0.5534734740855995,-0.9907913208007848,75.0000360951932,35.022843527718095,0.351776315272123,12,-0.10615730285644531,0.2123117446899414,0.7136044502258301,2.4062042236328196,0.8256587982177699,0,0.016988427305854037,-1.1176512553684301,30.101154327392575,1.0645156242257003,30.219106674194336,3.909084227006446,30.077564239501953,0.016988427305854037
3371,2001-12-18,30.667320251464844,31.304256439208984,30.407827377319336,30.43141746520996,2124929.0,0.003860977826349421,-5.333331087409125,0.5263155655037959,58.28219246031746,44.748988808735504,-0.4854659111749662,-0.2854736123664985,0.24940064309011234,2.3512026718591272,13.92772229059409,0.8964290618896484,-0.24058661751710986,0.314929580688478,-0.39620886811552225,1.0260680294924782,-0.04063964371352213,0.6704988050904781,-1.082320671081547,61.42856317822966,18.370019074790882,0.3555692244019996,12,-0.2359027862548828,0.0943613052368164,0.5956540107727051,2.2882537841796946,0.4718055725097656,1,0.023076954652757387,1.0,30.54936981201172,-1.1176512553684301,30.101154327392575,1.0645156242257003,30.219106674194336,0.023076954652757387
3372,2001-12-19,31.209896087646484,31.44579887390137,30.620140075683594,30.71450042724609,2221841.0,0.017692313241999713,-1.413796372193144,2.0999991914683895,59.52380379441931,46.87102064431508,-1.0166068968226938,-0.8414648258973365,-0.38059332934677315,1.759941319533155,13.253897049030385,0.825658798217777,-0.26105978757506065,0.8386332511901848,0.05728586733665608,1.6199806350437136,0.44795955926342046,1.2293069431169492,-1.5561262329101595,86.11109239507586,42.11586052213505,0.39067369192676493,12,-0.707707405090332,-0.4482145309448242,0.1061563491821289,1.745677947998054,-0.14154052734375355,2,-0.004535116904787695,-5.333331087409125,30.667320251464844,1.0,30.54936981201172,-1.1176512553684301,30.101154327392575,-0.004535116904787695
3373,2001-12-20,31.25707626342773,31.54015922546387,30.90322303771973,31.04476356506348,2305440.0,0.0015117056349291946,-1.5714340716670436,0.428571978593137,59.999990487863194,49.55445582363705,-1.0441546959491141,-0.8681264448783388,-0.4213832987991033,1.6702590425618062,12.661759676910217,0.6369361877441406,-0.24805067636636835,0.8445304870605419,-0.031687938387403136,1.720748912508487,0.4064212743365694,1.2826396997845144,-1.4957846675415034,84.21052071653008,39.282215112821575,0.43810921272397196,12,-0.7077074050903285,-0.49539470672607067,-0.047179698944088244,1.6984977722168075,-0.16513061523437145,3,-0.016603784177288805,-1.413796372193144,31.209896087646484,-5.333331087409125,30.667320251464844,1.0,30.54936981201172,-0.016603784177288805
3374,2001-12-21,31.610929489135746,31.87042236328125,31.02117347717285,31.25707626342773,2590846.0,0.011320739749483222,-1.0571424611269096,1.666660677548983,56.96199746284722,51.7975460075072,-1.2730055593197704,-1.1920581503949172,-0.7881782407022051,1.2838165878107937,12.210267062224625,0.8492488861083984,-0.20457129214183567,1.1405876159668011,0.11313632808227325,2.168038903851329,0.626861972024539,1.6543132599090633,-1.7073284828833053,87.64043718924867,45.30048492500234,0.5137256439422639,12,-0.896429061889652,-0.896429061889652,-0.6841163635253906,1.3210544586181605,-0.7548866271972656,4,-0.020895503115837988,-1.5714340716670436,31.25707626342773,-1.413796372193144,31.209896087646484,-5.333331087409125,30.667320251464844,-0.020895503115837988
3375,2001-12-24,31.492979049682614,31.492979049682614,31.115535736083984,31.18630599975586,222562.0,-0.003731318292733876,1.4615355910066576,0.8666673853633546,59.99997843914494,54.24479926846732,-0.9601728906961,-1.0459866580064627,-0.6711179634610893,1.3670310705546136,12.056198908276722,0.49539375305176137,-0.150859915335829,0.970738601684566,-0.15373078145286811,2.095207984822,0.40850391011585074,1.5329732932532814,-1.3926959077272905,74.19358624763774,33.04485937592045,0.5622346915687171,12,-0.7312974929809535,-0.7784786224365199,-0.5012927055358816,1.4036197662353551,-0.5897560119628835,0,-0.009737822815775954,-1.0571424611269096,31.610929489135746,-1.5714340716670436,31.25707626342773,-1.413796372193144,31.209896087646484,-0.009737822815775954
3376,2001-12-25,31.492979049682614,31.492979049682614,31.492979049682614,31.492979049682614,0.0,0.0,1.0,0.0,66.17647408534762,56.609077704214286,-0.800247607865451,-0.9830541343097714,-0.6887574390055704,1.3406058566217105,11.169166937828257,0.0,-0.02807290401504403,0.8987883567810009,-0.2822524396353714,2.079829153197373,0.308267958572813,1.4893087549891888,-1.2156819855946992,69.8113524167513,26.596032021261266,0.5905203982081862,12,-0.6841173171997035,-0.7784786224365199,-0.5012927055358816,1.4036197662353551,-0.5189857482910121,1,-0.0037452931736641215,1.4615355910066576,31.492979049682614,-1.0571424611269096,31.610929489135746,-1.5714340716670436,31.25707626342773,-0.0037452931736641215
3377,2001-12-26,31.492979049682614,31.492979049682614,31.492979049682614,31.492979049682614,0.0,0.0,1.0,0.0,66.66666666666654,58.82642391023039,-0.6463246216399874,-0.9147623284931079,-0.6961136053450296,1.3071323118369271,10.164016109195828,0.0,0.12828150553555062,0.8256586074829073,-0.3890370107755885,2.040354225741403,0.2183107983536594,1.4330064166121552,-1.056369455675366,60.97564342494689,14.977285199716412,0.6073478091292475,12,-0.6841173171997035,-0.7784786224365199,-0.5012927055358816,0.802068710327152,0.1179504394531321,2,-0.011235940085241647,1.0,31.492979049682614,1.4615355910066576,31.492979049682614,-1.0571424611269096,31.610929489135746,-0.011235940085241647
3378,2001-12-27,31.8232421875,32.22427749633789,31.39861869812012,31.79965209960937,1293988.0,0.010486881450509022,-1.0000046201967365,100.0,80.62011276828835,62.75944298571548,-0.8103260144131674,-1.198724238158416,-1.0330889342576128,0.9525096529759978,10.303448211335853,0.8256587982177699,0.2780753149522184,1.0875100135803208,-0.2268664350562517,2.40188646221689,0.43032178926203457,1.7446982378986071,-1.2432513165653525,66.66661382145399,14.236343848270678,0.6571882243182846,12,-0.825657844543457,-0.9318141937255859,-0.8315558433532679,0.4718055725097656,-0.33026313781738637,3,-0.023721235653788475,1.0,31.492979049682614,1.0,31.492979049682614,1.4615355910066576,31.492979049682614,-0.023721235653788475
3379,2001-12-28,32.31863784790039,32.50735855102539,32.03555679321289,32.05914688110352,2214287.0,0.015567102103599684,-2.076923076923077,10.999999999998042,92.59258593800504,66.75820023365551,-1.0706866485940623,-1.630963037750412,-1.5379441465394805,0.4402845951132832,10.710679357719577,0.6841163635253906,0.409851768783291,1.4897241592407227,0.005834601166277764,2.9736137173151675,0.7477793802035002,2.231668938277945,-1.5413325819173522,86.44075229267276,26.247432080961246,0.7419447790372233,12,-0.8610448837280273,-1.2856693267822266,-1.3269515037536586,-0.1769275665283203,-1.2502822875976598,4,-0.03795618508057652,-1.0000046201967365,31.8232421875,1.0,31.492979049682614,1.0,31.492979049682614,-0.03795618508057652
3380,2001-12-31,32.31863784790039,32.31863784790039,32.31863784790039,32.31863784790039,0.0,0.0,1.0,0.0,91.73552559306849,70.47523724840563,-0.886553655157666,-1.617268495900035,-1.5559641832023239,0.41838761763176535,11.827710123532373,0.0,0.5379020006479216,1.428389549255371,-0.1960301929048569,3.052809291415599,0.6161796781752571,2.240599420335485,-1.2991251220114215,82.97881124860005,17.13178367697023,0.8122098710801134,12,-0.7548885345458984,-1.2856693267822266,-1.3210539817810023,-0.1769275665283203,-1.4154148101806605,0,-0.04525546506153044,-2.076923076923077,32.31863784790039,-1.0000046201967365,31.8232421875,1.0,31.492979049682614,-0.04525546506153044
3381,2002-01-01,32.31863784790039,32.31863784790039,32.31863784790039,32.31863784790039,0.0,0.0,1.0,0.0,91.30433865558594,74.00640778853526,-0.7014453295677292,-1.5773754312334063,-1.5796793447077633,0.390995007525909,13.00510661994297,0.0,0.69759231764586,1.3517212867736816,-0.39218412931385416,3.095626702861214,0.47976857872991374,2.2236739948174495,-1.0908267064923223,82.97881124860005,12.481217735656273,0.8719527080437663,1,-0.613347053527832,-1.2856693267822266,-1.3210539817810023,-0.1887226104736328,-2.2646636962890625,1,-0.043795620868737006,1.0,32.31863784790039,-2.076923076923077,32.31863784790039,-1.0000046201967365,31.8232421875,-0.043795620868737006
3382,2002-01-02,32.03555679321289,32.884803771972656,31.87042236328125,32.27145767211914,1673149.0,-0.008759065156760282,-2.5833119971971055,-100.0,81.81822434059407,76.43065599439424,-0.3228820779426371,-1.2330304117875137,-1.3104027933341342,0.6436291941613916,14.242844450482856,1.0143814086914062,0.7782761857544926,0.9896127700805657,-0.7992865265671156,2.778512066728247,0.09516312175672326,1.8840624184044081,-0.628609014458398,42.85725286162907,-29.292546174122485,0.8944496483238411,1,-0.08256816864013672,-0.8138656616210938,-1.1264362335205043,0.09435844421386719,-1.6749095916748011,2,-0.03313703890566355,1.0,32.31863784790039,1.0,32.31863784790039,-2.076923076923077,32.31863784790039,-0.03313703890566355
3383,2002-01-03,31.846832275390625,32.48376846313477,31.77606201171875,32.48376846313477,1780248.0,-0.005891095292660853,1.2222208913031487,2.70001617076329,79.83871072910094,78.97251302397798,-0.046603934552560844,-0.9832408700312172,-1.1075403315242554,0.8065270414267758,15.169445352823546,0.7077064514160227,0.8471671181273877,0.7301175117492669,-1.0683831762400473,2.5286181997385846,-0.16913283224538844,1.6293678557439257,-0.20342753772122535,6.382934801307415,-65.46055703929441,0.8992503439946582,1,0.1533374786376953,-0.6251411437988281,-1.0733556747436523,0.2830829620361328,-1.3446426391601562,3,-0.007407417611112632,-2.5833119971971055,32.03555679321289,1.0,32.31863784790039,1.0,32.31863784790039,-0.007407417611112632
3384,2002-01-04,31.846832275390625,32.24786758422852,31.634521484375,32.24786758422852,2477044.0,0.0,2.0588134577518318,0.629631847828044,76.19046885684173,80.77145640372207,-0.010752839871845055,-0.8797090511872661,-1.106799933794619,0.7849582316199815,15.709318996971277,0.6133460998535227,0.8754636613329154,0.6357565879821792,-1.1042060071782842,2.3757191831426425,-0.23422470959805253,1.5057378855624108,1.0379714965820312,16.98102845426753,-52.21336390828888,0.869981297580232,1,0.2948789596557617,-0.6251411437988281,-1.1382284164428675,0.2830829620361328,-1.1087417602539062,4,-0.011111096471012272,1.2222208913031487,31.846832275390625,-2.5833119971971055,32.03555679321289,1.0,32.31863784790039,-0.011111096471012272
3385,2002-01-07,31.610929489135746,32.082733154296875,31.610929489135746,31.94119453430176,1677511.0,-0.007407417611112632,-1.8571214063781158,0.823531090374668,68.1818081586841,80.99427130075946,0.2722731641690146,-0.51213916821197,-0.8523491353451398,0.9901680843128524,15.844410170284034,0.47180366516112926,0.8960992119509505,0.2995952606201193,-1.2740218619466113,1.8732123831868464,-0.487213300663246,1.0864038219034846,1.248868637084957,0.0,-67.27778971385146,0.7868085612833638,1,0.530781745910641,-0.38923835754394887,-1.0261745452880895,0.3774452209472621,-1.014379501342777,0,-0.017164124484839616,2.0588134577518318,31.846832275390625,1.2222208913031487,31.846832275390625,-2.5833119971971055,32.03555679321289,-0.017164124484839616
3386,2002-01-08,31.162715911865234,31.964784622192386,31.162715911865234,31.79965209960937,2706283.0,-0.014179069850652648,-1.518521402176463,1.928560703189058,49.05660953031848,79.03759828560969,0.7472986820575116,0.03445360172236178,-0.36607743145018645,1.3927173392568193,15.576413285255148,0.802068710327152,0.8989325681196263,-0.2099529266357436,-1.6476159594092508,1.2277101061377635,-0.9287844430224936,0.50887858975101,1.6471274688720712,0.0,-62.2147372741283,0.7188315163867531,1,0.8610439300537109,0.0589752197265625,-0.5248827934265137,0.8256587982177734,-0.1415424346923828,1,-0.008327030124056112,-1.8571214063781158,31.610929489135746,2.0588134577518318,31.846832275390625,1.2222208913031487,31.846832275390625,-0.008327030124056112
3387,2002-01-09,30.92681312561035,31.51656913757324,30.92681312561035,31.37502861022949,2461924.0,-0.007570032949697492,-1.6315735720911866,0.7037054782624304,43.859652855646466,74.95310273976058,0.9995594533082155,0.35546715038007903,-0.1130855612123085,1.5871471707495601,15.124510061072119,0.5897560119628871,0.8931700344316766,-0.4883181571960442,-1.8104445498249149,0.8338082354328229,-1.1493813535104778,0.17274503911838934,1.7842026069946328,0.0,-56.97732669259083,0.6610631963144338,1,0.9789953231811523,0.2948780059814453,-0.28898000717163086,1.0615615844726562,-0.023590087890621447,2,-0.02822272603562337,-1.518521402176463,31.162715911865234,-1.8571214063781158,31.610929489135746,2.0588134577518318,31.846832275390625,-0.02822272603562337
3388,2002-01-10,31.13912582397461,31.304256439208984,30.90322303771973,30.90322303771973,1895342.0,0.006865004082442727,-2.3999886805573123,-0.5263155655037963,40.740765695454144,69.19178937947714,0.7599125187493705,0.22726605475909167,-0.3054897435968371,1.3326683982118368,15.133196067880416,0.40103340148925426,0.871930930334031,-0.32200641632080007,-1.5278229187271748,0.8838100860855747,-0.9249146675239857,0.28090183488238907,1.429153700070806,17.54387706902708,-34.08604139643195,0.6029082512031878,1,0.754887580871582,0.0825653076171875,-0.5012927055358887,0.8492488861083984,0.37744331359862926,3,-0.02500001531311946,-1.6315735720911866,30.92681312561035,-1.518521402176463,31.162715911865234,-1.8571214063781158,31.610929489135746,-0.02500001531311946
3389,2002-01-11,31.13912582397461,31.56374931335449,31.04476356506348,31.06835556030273,2104997.0,0.0,-7.799780084732468,0.2999975744051424,42.71845879585192,63.74544862423087,0.6425773360824003,0.3257149630692595,-0.26691874475562116,1.2697341360525058,15.197664073484718,0.5189857482910085,0.8490248394699194,-0.37390499114990305,-1.4107775961441789,0.6629676138443763,-0.8923412936470427,0.14453131134723662,1.2626480514382408,20.00006468273901,-27.587007009359354,0.5184363024971396,1,0.754887580871582,0.0825653076171875,-0.4482145309448242,0.8492488861083984,-0.11795234680175781,4,-0.020454530141425842,-2.3999886805573123,31.13912582397461,-1.6315735720911866,30.92681312561035,-1.518521402176463,31.162715911865234,-0.020454530141425842
3390,2002-01-14,31.06835556030273,31.13912582397461,30.47859764099121,31.02117347717285,2800314.0,-0.002272711959607765,5.9999898933751075,0.6666936179386831,41.50945411081628,58.21268367481201,0.5781418677151109,0.4609953652195493,-0.1788985824063829,1.2768963573166339,15.375583607788604,0.6605281829833984,0.7470001574002687,-0.4706245422363331,-1.4289535746425734,0.4877044901699037,-0.9497890584394533,0.008539973966787073,1.183563231340809,39.68261913012197,-4.882834418585091,0.47916451620311856,1,0.6133451461792028,0.15333557128906605,-0.37744426727294567,0.920019149780277,-0.28308296203612926,0,-0.010630271194269625,-7.799780084732468,31.13912582397461,-2.3999886805573123,31.13912582397461,-1.6315735720911866,30.92681312561035,-0.010630271194269625
3391,2002-01-15,31.37502861022949,31.37502861022949,30.64373016357422,30.80886268615723,2395901.0,0.009870913487246336,1.5833361407386146,11.99959574726194,47.8991739377987,54.44390029672364,0.13806013192064626,0.22141247018502597,-0.49406201523931514,0.9092594581640263,16.390590031881384,0.7312984466552699,0.5534707635306226,-0.19933691024780487,-1.0704427625356026,0.6717689420399928,-0.6348898363917037,0.23621601589609398,0.6640916433357695,82.60881792551652,38.4618626162045,0.4355529261438983,1,0.1061544418335032,-0.15333747863769176,-0.7254009246826101,0.6133460998535192,-0.3302650451660085,1,-0.02481204502177592,5.9999898933751075,31.06835556030273,-7.799780084732468,31.13912582397461,-2.3999886805573123,31.13912582397461,-0.02481204502177592
3392,2002-01-16,31.06835556030273,31.492979049682614,30.99758338928223,31.35143852233887,1984031.0,-0.009774430925196698,-1.3333198578788792,-0.5000000000000189,36.44070235447436,49.62189936620958,0.3275532673886197,0.5448739357736194,-0.1920130152343269,1.1593465098631661,17.31139191199904,0.4953956604003835,0.3597969181569276,-0.498932933807378,-1.3846829406272327,0.38681707301248025,-0.9418079372173089,-0.05605793039745066,0.7835019797536411,54.34797128655079,12.510535755507298,0.4428750034099289,1,0.294877052307136,0.20051670074463246,-0.4423179626464808,0.920019149780277,-0.11795234680175426,2,-0.0015186540220418765,1.5833361407386146,31.37502861022949,5.9999898933751075,31.06835556030273,-7.799780084732468,31.13912582397461,-0.0015186540220418765
3393,2002-01-17,30.73809051513672,31.32784652709961,30.620140075683594,31.23348617553711,3867827.0,-0.010630271194269625,1.0689651326831608,1.7500016844431128,19.819821132265687,43.35849406347891,0.5408833973075708,0.8793489947541069,0.13425796727944572,1.435427273187912,17.891752241999637,0.7077064514160156,0.1521561168072907,-0.8032486915588386,-1.7551993154645444,0.14870193234686724,-1.2792240035116933,-0.3272733796059839,0.9489758370318349,23.913051120344864,-11.774992994494529,0.4759753119528538,1,0.5425748825073242,0.5779619216918945,-0.11205291748046875,1.250284194946289,0.3302650451660121,3,0.005372244007860294,-1.3333198578788792,31.06835556030273,1.5833361407386146,31.37502861022949,5.9999898933751075,31.06835556030273,0.005372244007860294
3394,2002-01-18,30.950403213500977,31.13912582397461,30.667320251464844,30.69091033935547,3007946.0,0.0069071531382116635,-2.0769288179867527,-0.5238093404689486,25.833344001466145,38.65310915712136,0.21013809527625682,0.648250200504819,-0.07434058280718858,1.1658481270176537,18.0088179198904,0.4718055725097656,-0.016919494882380093,-0.5579096794128411,-1.5448822164153242,0.42906285758963847,-1.0513959479140809,-0.06442341091160131,0.5916468933262955,46.5116541438211,16.111353094533317,0.4934862685012403,1,0.2712879180908203,0.3656492233276367,-0.32436561584472656,1.0379714965820312,0.30667304992675426,4,0.018292683302597368,1.0689651326831608,30.73809051513672,-1.3333198578788792,31.06835556030273,1.5833361407386146,31.37502861022949,0.018292683302597368
3395,2002-01-21,31.18630599975586,31.209896087646484,30.71450042724609,30.73809051513672,1684463.0,0.007621961647077402,1.0000000000000144,1.7272747318980661,31.538474934260122,36.70664975755932,-0.10318256835351747,0.40917272813759453,-0.2846988628356044,0.8704558834182592,18.17805556443536,0.4953956604003942,-0.17314396256530173,-0.3066732406616204,-1.3041222121886662,0.6907757308654254,-0.8053977264251451,0.1920512451019043,0.22812981117108677,64.8648766768865,39.4169686468064,0.49872448576352313,1,-0.1651325225830078,0.1415414810180664,-0.5661659240722656,0.8020687103271484,0.07077026367187145,0,-0.005295033101525459,-2.0769288179867527,30.950403213500977,1.0689651326831608,30.73809051513672,-1.3333198578788792,31.06835556030273,-0.005295033101525459
3396,2002-01-22,31.37502861022949,31.37502861022949,30.64373016357422,30.8796329498291,2379288.0,0.006051457664627113,1.9523813190621309,1.1052622620151924,38.888885323935476,36.154342254035875,-0.28901441908675096,0.22257186425224518,-0.48698487549077996,0.6076705610740412,18.463100641759933,0.7312984466552699,-0.3069979844463582,-0.11205310821533487,-1.110895899402383,0.8867896829717132,-0.6114745038088572,0.3873682873781874,-0.8964309692382777,86.48657507664667,60.62841854387554,0.49942139559352355,1,-0.3538551330566371,0.27128696441650746,-0.7725815773010218,0.6133460998535192,0.023590087890632105,1,-0.018796987224757533,1.0000000000000144,31.18630599975586,-2.0769288179867527,30.950403213500977,1.0689651326831608,30.73809051513672,-0.018796987224757533
3397,2002-01-23,31.13912582397461,31.422208786010746,30.7852725982666,31.162715911865234,3838933.0,-0.007518807048289555,1.3478236414896507,-0.04761868093789739,38.28127566141707,35.88106558358731,-0.022158077944549603,0.4538760768795278,-0.2638638734146497,0.7749203627301142,18.794080693609665,0.6369361877441442,-0.41550272597213933,-0.3302632331848159,-1.3411295419953078,0.680603075625676,-0.8356963875900618,0.17516992122043007,-0.6425995635986332,64.70589634139063,34.88125918549285,0.5054331544052464,1,-0.11795234680175781,0.5425748825073242,-0.5425763130187988,0.8492488861083984,0.23590278625487926,2,-0.003030343865288554,1.9523813190621309,31.37502861022949,1.0000000000000144,31.18630599975586,-2.0769288179867527,30.950403213500977,-0.003030343865288554
3398,2002-01-24,31.06835556030273,31.25707626342773,30.8796329498291,31.09194564819336,2832034.0,-0.002272711959607765,1.133344113842196,1.0000000000001505,37.40461171939606,35.290638130647764,0.04192676106764992,0.4903319931604422,-0.19403273862524983,0.776305803955065,18.06463827639177,0.37744331359862926,-0.43532309447607176,-0.36328916549683044,-1.3748969462229716,0.6483186152293108,-0.8690930558599028,0.14251472486624195,-0.534801998901365,54.54554363991334,22.14219300946909,0.5058038903630714,1,-0.08256721496581676,0.6133451461792028,-0.4364204406738246,0.920019149780277,0.5189838409423899,3,-0.003796542967097527,1.3478236414896507,31.13912582397461,1.9523813190621309,31.37502861022949,1.0000000000000144,31.18630599975586,-0.003796542967097527
3399,2002-01-25,31.09194564819336,31.209896087646484,30.73809051513672,31.209896087646484,2399368.0,0.0007592963150186982,7.00006468305304,4.999999999999247,40.98363915072296,35.23221424619295,0.012226059628702046,0.3901314067685533,-0.2213492423766752,0.6982070454268552,16.830580608077582,0.4718055725097656,-0.4191290675652368,-0.2783644676208503,-1.2090477380312095,0.6523188027895088,-0.7437061028260281,0.18697716758432747,-0.5228458778076188,57.57582439660194,20.20313635649918,0.4653416352051795,1,-0.035386085510253906,0.5897550582885742,-0.4364204406738281,0.5661659240722656,0.6133460998535156,4,-0.0007587202215503241,1.133344113842196,31.06835556030273,1.3478236414896507,31.13912582397461,1.9523813190621309,31.37502861022949,-0.0007587202215503241
3400,2002-01-28,30.85604286193848,31.37502861022949,30.73809051513672,31.13912582397461,2603732.0,-0.007587263560927648,-1.4545404430005118,2.4000161707632297,44.24779710860449,34.826505709615816,0.24009353226272978,0.538448585949606,0.009530138681100198,0.8825727397125185,15.648316871757235,0.6369380950927699,-0.41518342112781426,-0.44113750457763246,-1.2837524853894458,0.4014774762341773,-0.8624449949835373,-0.019830014171727584,-0.2528187309277392,27.27277181995736,-14.214809033207896,0.42130749040590515,1,0.20051670074462535,0.8256578445434535,-0.14154243469238637,0.09436035156250355,0.7548866271972656,0,0.012996916140012749,7.00006468305304,31.09194564819336,1.133344113842196,31.06835556030273,1.3478236414896507,31.13912582397461,0.012996916140012749
3401,2002-01-29,30.90322303771973,31.06835556030273,30.7852725982666,30.83245277404785,4632312.0,0.0015290416853630528,-2.428594529661757,-0.24999831555685892,49.523813190621105,36.2801846914099,0.1329284631449852,0.4003165534101001,-0.027779302326127464,0.82880688520207,14.402162134054908,0.28308296203612926,-0.41817912505152677,-0.32318658828734925,-1.0316552206372656,0.38528204406256705,-0.6774209044623056,0.031047727887607124,-0.2672395205089906,24.13800794591243,-21.66399457034132,0.3542343161749573,1,0.11795139312743785,0.7784776687622035,-0.16513204574585316,0.04718017578125355,0.3538532257080007,1,0.01145036636716168,-1.4545404430005118,30.85604286193848,7.00006468305304,31.09194564819336,1.133344113842196,31.06835556030273,0.01145036636716168
3402,2002-01-30,30.9739933013916,31.209896087646484,30.69091033935547,30.69091033935547,2735804.0,0.0022900609294211893,-2.666668912590876,4.0000269512718996,46.46463161556987,39.24071918955481,0.05293159443253259,0.25922972373670916,-0.09601847221107107,0.7141287215088497,12.500739847334359,0.5189857482910156,-0.41016291007846917,-0.19933815002441335,-0.8040226827815502,0.4053463827327235,-0.5016804164029836,0.10300411635415685,-0.30656077342886334,41.37924304732718,-7.666865287276011,0.3023422663785689,1,0.058976173400878906,0.707707405090332,-0.2123122215270996,-0.023590087890617895,0.1651325225830078,2,0.013709094355277784,-2.428594529661757,30.90322303771973,-1.4545404430005118,30.85604286193848,7.00006468305304,31.09194564819336,0.013709094355277784
3403,2002-01-31,31.610929489135746,31.79965209960937,31.04476356506348,31.422208786010746,4432391.0,0.020563579953881028,1.6666689125909175,0.6666621748182486,57.936484000361986,42.80773474498768,-0.49972310418777255,-0.417701652395408,-0.7100415817030346,0.037295957813046954,11.0939506775231,0.8256587982177699,-0.42949604733097146,0.44939317703247283,-0.10727212942870423,1.00605848349365,0.1710605238018843,0.7277258302630614,-0.920019149780277,82.97866850163486,29.00848641930142,0.27833265323058853,1,-0.38923835754394887,0.07077121734618785,-0.8492484092712438,-0.6605262756347621,-0.3538532257080149,3,-0.00746263658546753,-2.666668912590876,30.9739933013916,-2.428594529661757,30.90322303771973,-1.4545404430005118,30.85604286193848,-0.00746263658546753
3404,2002-02-01,31.492979049682614,31.79965209960937,31.25707626342773,31.37502861022949,2861165.0,-0.003731318292733876,-2.0666551675812035,0.625,57.03123272788143,45.64026338872338,-0.3315840579714262,-0.34532525439591666,-0.5708367357638942,0.1353523499005327,9.94620074007778,0.5425758361816406,-0.3887872225850053,0.34913539886474254,-0.13337456873606968,0.8316453664655548,0.10788041506433643,0.5903903826651486,-0.8020687103271449,72.3404438327885,15.878781461307568,0.24125498380040603,2,-0.27128791809081676,0.18872165679931996,-0.5484728813171351,-0.54257583618163,-0.16513252258300426,4,0.002996234538931608,1.6666689125909175,31.610929489135746,-2.666668912590876,30.9739933013916,-2.428594529661757,30.90322303771973,0.002996234538931608
3405,2002-02-04,31.06835556030273,31.610929489135746,30.83245277404785,31.39861869812012,2412077.0,-0.013483115989440297,1.0625048954335297,-2.80001617076332,45.11278424029837,46.331807712763705,0.08330953298408161,0.03854185398033394,-0.12945478212462547,0.527617270346191,8.424443085536607,0.7784767150878942,-0.2777096316365757,-0.04835939407348988,-0.47845982910115836,0.3817410409541786,-0.2634096115873241,0.16669082344034436,-0.3109207153320277,34.04266299673125,-18.322081215676818,0.21505021751383352,2,0.17692565917969105,0.6133451461792028,0.17692518234253285,-0.08256721496581676,0.4246234893798828,0,0.02050112328951137,-2.0666551675812035,31.492979049682614,1.6666689125909175,31.610929489135746,-2.666668912590876,30.9739933013916,0.02050112328951137
3406,2002-02-05,30.90322303771973,31.35143852233887,30.85604286193848,30.85604286193848,2655699.0,-0.00531513559713459,-20.0001617076326,-0.14285631782296274,47.244081955910254,47.3276750788185,0.19498284323557158,0.19313940087891623,0.06379135676281678,0.650439086779663,7.84061194121457,0.4953956604003906,-0.19415119585344343,-0.20051727294921662,-0.6403213460265818,0.2392868001281485,-0.4204193094878974,0.01938476358946417,-0.08325515747070611,19.14897643213525,-31.603156758866724,0.219902036538682,2,0.34205818176269176,0.7784776687622035,0.395135879516598,0.08256530761718395,0.8728389739990199,1,0.022900732734323803,1.0625048954335297,31.06835556030273,-2.0666551675812035,31.492979049682614,1.6666689125909175,31.610929489135746,0.022900732734323803
3407,2002-02-06,30.053974151611328,31.06835556030273,30.030384063720703,30.90322303771973,3253569.0,-0.027480916313221693,-1.3157917133878092,-18.000121280724525,40.26846548052901,47.645881052277716,0.9768405201393158,1.0262615476853796,0.9326256501795918,1.4546461052521167,7.67768089421251,1.0379714965820277,-0.16212010353802953,-1.0061242103576653,-1.6470765567210712,-0.3651718639942594,-1.3266003835393683,-0.6856480371759623,1.7456779479980433,1.3333247089820488,-50.63208942337871,0.32047617318170213,2,0.8610439300537109,1.4036197662353516,1.3151555061340332,0.9318141937255859,2.1467132568359375,2,0.04003138173165355,-20.0001617076326,30.90322303771973,1.0625048954335297,31.06835556030273,-2.0666551675812035,31.492979049682614,0.04003138173165355
3408,2002-02-07,30.36064720153809,30.36064720153809,29.53498840332031,29.98320388793945,4090838.0,0.010204076451909794,3.3750082116741766,-0.44444369580304793,41.830064323294906,47.7399282936746,0.6249410902059083,0.6938505780982247,0.635816405319094,1.1200772540399022,7.824369233848602,0.8256587982177805,-0.16895431206311073,-0.6605272293090785,-1.3719497792622874,0.05089532064413049,-1.0162385042856812,-0.30481595433247577,1.40361953735351,36.4583403518468,-15.527858949781127,0.35571127497660365,2,0.3066730499267507,0.6487312316894496,1.226692676544186,0.8138637542724574,1.5569553375244105,3,0.025641041749501436,-1.3157917133878092,30.053974151611328,-20.0001617076326,30.90322303771973,1.0625048954335297,31.06835556030273,0.025641041749501436
3409,2002-02-08,30.50218963623047,30.667320251464844,30.077564239501953,30.38423728942871,1625243.0,0.004662036146752868,1.6315847706101885,0.312503474169857,40.26846548052901,47.29778033499955,0.4368875182427061,0.5292803259132555,0.505985881443344,0.9443988198696545,7.331929506063525,0.5897560119628906,-0.15466700599607108,-0.4871379852294915,-1.2325418690124437,0.2582658985534607,-0.8598399271209693,-0.1144360433380136,1.172905969238279,46.59097695589178,-3.610580241296738,0.3727019418914767,2,0.16513061523437145,0.3892383575439453,1.1087408065795898,0.6723213195800781,1.8636283874511719,4,0.024748604483810777,3.3750082116741766,30.36064720153809,-1.3157917133878092,30.053974151611328,-20.0001617076326,30.90322303771973,0.024748604483810777
3410,2002-02-11,30.73809051513672,30.85604286193848,30.50218963623047,30.667320251464844,1062197.0,0.007733899818983758,1.3076760414463642,0.5999902976989376,41.05957498986662,46.3573094238046,0.20394226211156052,0.28181709543779476,0.26424601635237366,0.6802838628316188,7.799908590614622,0.35385322570801137,-0.12589824507822556,-0.23472385406494212,-0.9873541793105751,0.5179064711806909,-0.6110390166877586,0.14159130855787438,0.8514008022460899,66.23369941292154,19.770081342001767,0.3763151626228158,2,-0.07077026367187855,0.070770263671875,0.943610668182373,0.4364204406738281,1.556957244873054,0,0.0191864882326529,1.6315847706101885,30.50218963623047,3.3750082116741766,30.36064720153809,-1.3157917133878092,30.053974151611328,0.0191864882326529
3411,2002-02-12,30.59654998779297,30.950403213500977,30.33705711364746,30.83245277404785,1958457.0,-0.004604727391054109,1.6000056597442605,-3.3333602846054333,42.176858775010935,45.88089021929806,0.33235737601354387,0.3816110185433317,0.408068958557827,0.7951374909804301,7.9893292462952985,0.6133460998535156,-0.11927256985081058,-0.33734045028686666,-1.0828739676990473,0.408193067125314,-0.7101072089929552,0.0354263084192219,0.9107612130273388,69.23075009391435,24.038849299758795,0.3727667587060895,2,0.07077026367187145,0.1533365249633789,1.085151195526123,0.5779609680175781,1.4390068054199219,1,0.02929837064137275,1.3076760414463642,30.73809051513672,1.6315847706101885,30.50218963623047,3.3750082116741766,30.36064720153809,0.02929837064137275
3412,2002-02-13,31.02117347717285,31.02117347717285,30.407827377319336,30.52577972412109,1857555.0,0.013878149319099586,1.476196343111474,-2.099991106152132,49.382694483554125,44.93046916187497,-0.09484361878168102,-0.049253737225900096,0.001356163003187305,0.3381152804239491,7.9454837815478685,0.6133460998535156,-0.09797091762084165,0.08964214324951314,-0.6543969366379692,0.8336812231369954,-0.2823773966942298,0.46166168319325607,0.4072448117474572,100.0,53.67833042381005,0.3720195399437414,2,-0.35385322570801137,-0.35385322570801137,0.6015520095825195,0.1533374786376953,0.8964290618896484,2,0.024334622128379113,1.6000056597442605,30.59654998779297,1.3076760414463642,30.73809051513672,1.6315847706101885,30.50218963623047,0.024334622128379113
3413,2002-02-14,30.90322303771973,31.39861869812012,30.71450042724609,30.950403213500977,3124804.0,-0.0038022558862873534,-2.2222202258496107,-0.09523772855552502,47.59035000260587,43.8814821923999,-0.09816119013926539,0.08611762809572454,0.13697647696929138,0.41926220645730083,8.357210716136422,0.6841182708740305,-0.09982371731472028,-0.03656492233276154,-0.7752110231443083,0.7020811784787853,-0.4058879727385367,0.33275812807301364,-1.3682346343994212,62.49998195240354,16.874771465807463,0.36932305040577357,2,-0.33026409149170277,-0.23590278625488992,0.6605267524719203,0.27128791809081676,0.8256587982177699,3,0.04198475897300047,1.476196343111474,31.02117347717285,1.6000056597442605,30.59654998779297,1.3076760414463642,30.73809051513672,0.04198475897300047
3414,2002-02-15,31.51656913757324,31.610929489135746,31.02117347717285,31.13912582397461,3335391.0,0.019847318161761773,1.0833397903871738,-8.000040426908678,57.692311109610465,45.27920740010124,-0.7909902029638296,-0.5087203086654064,-0.4359983292369698,-0.23146113012129987,8.921805546701425,0.7077064514160156,-0.08258848244641825,0.5484728813171351,-0.2339830964076448,1.330928859041915,0.15724489245474516,0.9397008701795251,-1.9443081283569335,92.59263695656026,42.80168758715956,0.39122798886238996,2,-0.9436101913452113,-0.8492488861083984,0.041283130645755506,-0.34205818176269176,0.5425777435302841,4,0.012724525938680342,-2.2222202258496107,30.90322303771973,1.476196343111474,31.02117347717285,1.6000056597442605,30.59654998779297,0.012724525938680342
3415,2002-02-18,31.02117347717285,31.37502861022949,30.92681312561035,31.37502861022949,1622984.0,-0.01571857832107082,1.5333275837906324,-0.9375053691716058,51.24377409007785,45.72361763723097,-0.33859839438408557,-0.027753199532547512,0.10625200643436727,0.22894712749259583,9.322828031029632,0.5897560119628871,-0.1676012131211877,0.06133384704589773,-0.7148871887338508,0.8375548828256463,-0.32677667084397655,0.449444364935772,-1.3673657287597685,53.703681521719446,0.6402211459157598,0.3881105178898744,2,-0.4482145309448242,-0.35385322570801137,0.5366787910461426,0.2005176544189453,0.8020687103271484,0,0.04334602453057612,1.0833397903871738,31.51656913757324,-2.2222202258496107,30.90322303771973,1.476196343111474,31.02117347717285,0.04334602453057612
3416,2002-02-19,30.7852725982666,31.37502861022949,30.572959899902344,30.667320251464844,4243770.0,-0.007604511772574929,-4.2307740149889375,-0.33333513006544035,48.076933542411865,46.591225199662404,-0.13543023761866024,0.1704376634337592,0.37658535522459147,0.4300169846950297,9.51950966343471,0.8020687103271449,-0.2547693471103898,-0.14507923126220845,-0.8993885158077077,0.6092300532832908,-0.5222338735349581,0.2320754110105412,-1.0531799802246127,31.372667144388057,-22.211690229549067,0.3771546422727489,2,-0.21231365203857422,-0.11795234680176137,0.6664233207702637,0.4364185333251953,1.0143795013427699,1,0.04904212418207332,1.5333275837906324,31.02117347717285,1.0833397903871738,31.51656913757324,-2.2222202258496107,30.90322303771973,0.04904212418207332
3417,2002-02-20,31.04476356506348,31.209896087646484,30.54936981201172,30.83245277404785,3513515.0,0.008429061849901887,1.4347795518620854,1.799970893096843,43.74998947221252,46.804550216208796,-0.26775500575432076,-0.10169933423207667,0.15068911660352668,0.13082364902793486,9.65381179241459,0.6605262756347656,-0.26378931319585064,0.11912984848022745,-0.6308491143469332,0.8691088113073882,-0.2558596329333511,0.494119329893806,-1.2375174721777427,46.66659479699531,-3.0674085622334673,0.37498948141357946,2,-0.20051670074463246,-0.3774433135986399,0.30667352676391246,0.17692756652831676,0.8256587982177699,2,0.03191498708221463,-4.2307740149889375,30.7852725982666,1.5333275837906324,31.02117347717285,1.0833397903871738,31.51656913757324,0.03191498708221463
3418,2002-02-21,30.950403213500977,31.28066635131836,30.90322303771973,31.25707626342773,1901294.0,-0.0030394933227545495,1.1333326146365978,-1.4444534282017703,43.97904584515094,47.216836923389025,-0.09045213537941521,-0.01752740045066048,0.2736773374904473,0.1754898090777104,9.745222595310707,0.37744331359862926,-0.27302221549705763,0.03066711425781321,-0.7164358488065332,0.7777700773221596,-0.3428843672743582,0.40421859578998465,-1.0710097847652378,37.77775382122047,-8.720912104886821,0.37355148153217316,2,0.023590087890625,-0.28308296203613637,0.3656492233276367,0.2712879180908203,0.8492488861083949,3,0.03124997496444948,1.4347795518620854,31.04476356506348,-4.2307740149889375,30.7852725982666,1.5333275837906324,31.02117347717285,0.03124997496444948
3419,2002-02-22,31.06835556030273,31.13912582397461,30.92681312561035,30.950403213500977,2140914.0,0.0038110116365237534,-1.571421971193273,-0.3846192119911612,50.0,48.210217480070504,-0.13370904690284746,-0.1447595714799199,0.19011625968775903,0.0178180410531823,10.157910638620473,0.2123126983642578,-0.17956643696800967,0.14979896545409943,-0.5962329611360957,0.8958308920442946,-0.22321699784099636,0.5228149287491952,-1.1197006891509922,62.85716925820587,14.17223627011002,0.37301596329509745,2,-0.09436225891112926,-0.4010353088378906,0.2300033569335973,0.15333557128906605,0.7312965393066406,4,0.021260419604530068,1.1333326146365978,30.950403213500977,1.4347795518620854,31.04476356506348,-4.2307740149889375,30.7852725982666,0.021260419604530068
3420,2002-02-25,31.25707626342773,31.32784652709961,30.92681312561035,31.18630599975586,2295948.0,0.0060743705201486975,2.777795745292511,0.5999902976989255,54.18994590048337,49.54500493845634,-0.26939998034380963,-0.31821018890666863,0.02423931465796869,-0.21595464499902306,10.16003890937558,0.4010334014892578,-0.10196377070941054,0.3184679985046337,-0.4419091209971171,1.0788451180063845,-0.06172056124624348,0.6986565582555109,-1.2419304075566302,85.7141537089698,31.917816377605106,0.38018855975087573,2,-0.24769783020019176,-0.5897560119628906,0.011795520782474256,-0.03538513183593395,0.5425758361816406,0,0.025660449202481894,-1.571421971193273,31.06835556030273,1.1333326146365978,30.950403213500977,1.4347795518620854,31.04476356506348,0.025660449202481894
3421,2002-02-26,31.25707626342773,31.634521484375,31.04476356506348,31.37502861022949,2913649.0,0.0,-1.1739112093846122,-1.6666936179388503,67.83220025420778,51.59495002408452,-0.18534163459919384,-0.3060315494827144,0.043751584598659576,-0.2528006154854765,10.372534315951608,0.5897579193115199,-0.0219054961748526,0.30077533721923544,-0.472492863661536,1.0740435381000069,-0.08585876322115027,0.6874094376596211,-1.178099062226046,65.21728431517266,4.587076513874919,0.38663410044038543,2,-0.16513061523437145,-0.5897560119628906,-0.08256578445434215,-0.03538513183593395,0.8728408813476598,1,0.018113208007708437,2.777795745292511,31.25707626342773,-1.571421971193273,31.06835556030273,1.1333326146365978,30.950403213500977,0.018113208007708437
3422,2002-02-27,31.39861869812012,31.39861869812012,30.92681312561035,31.37502861022949,2240099.0,0.004528332512596656,39.000323415253455,-0.1999967658997061,66.17651255368435,53.66007919642657,-0.29917433397101334,-0.43651117563549136,-0.0937230609552131,-0.43563668962371693,10.20949134782533,0.4718055725097692,0.04720697429581833,0.42108650207519815,-0.37714170427018345,1.2193147084205798,0.021972398902509127,0.8202006052478872,-1.2263088399280377,67.74192707042866,3.8866682359072513,0.3991141031726902,2,-0.30667304992676137,-0.7312984466552805,-0.06487417221069691,-0.17692756652832387,0.4010334014892507,2,0.012772326239729237,-1.1739112093846122,31.25707626342773,2.777795745292511,31.25707626342773,-1.571421971193273,31.06835556030273,0.012772326239729237
3423,2002-02-28,31.37502861022949,31.39861869812012,31.02117347717285,31.209896087646484,2636517.0,-0.0007513097349102216,2.555559548300652,7.000080853814041,64.12216897140186,54.37450784773672,-0.22531475870160378,-0.4548191598185234,-0.06777642459256938,-0.40681305826283776,8.965673851163217,0.3774452209472692,0.12686519710573307,0.40929145812987855,-0.35581301864875314,1.1743959349085102,0.026739219740562703,0.7918436965191944,-1.1149860544664314,63.33336028438702,-2.5939438401688975,0.38255223838931607,2,-0.28308296203612926,-0.7077083587646484,-0.023591518402096057,-0.15333747863769176,0.37744331359863637,3,0.01578942793028215,39.000323415253455,31.39861869812012,-1.1739112093846122,31.25707626342773,2.777795745292511,31.25707626342773,0.01578942793028215
3424,2002-03-01,31.58733940124512,31.68170166015625,31.13912582397461,31.32784652709961,2972944.0,0.006766871630721427,1.4210387455052236,1.5714219711933284,63.84618685733159,55.77477593298714,-0.47665661332179354,-0.6953491609876146,-0.2866225026416167,-0.6242793175521761,7.850329825267089,0.5425758361816406,0.15420064872910189,0.6168842315673864,-0.16293197223225775,1.3967004353670305,0.22697612966756253,1.0067923334672102,-1.244828109765347,87.49984208358752,20.718554602475294,0.38990810189982256,3,-0.47180366516113637,-0.9200191497802805,-0.2535948753356969,-0.36564826965332387,0.09436225891112926,4,0.006721449238484611,2.555559548300652,31.37502861022949,39.000323415253455,31.39861869812012,-1.1739112093846122,31.25707626342773,0.006721449238484611
3425,2002-03-04,31.705291748046875,31.8232421875,31.422208786010746,31.58733940124512,3806437.0,0.0037341653028588606,1.266665229273216,0.4545494637961124,68.21708827437506,58.01257090320527,-0.5446357755276772,-0.8043780960162756,-0.406071786402304,-0.7399735584113927,7.823295757467943,0.40103340148925426,0.20600567749435683,0.7029897689819329,-0.14288619003173864,1.5488657279956044,0.2800517894750989,1.1259277484887669,-1.255645227072982,86.84218925204314,19.529247965541742,0.42293797950683515,3,-0.5189857482910156,-1.0261764526367188,-0.33616161346435547,-0.4836006164550781,0.070770263671875,0,0.0029761704232955655,1.4210387455052236,31.58733940124512,2.555559548300652,31.37502861022949,39.000323415253455,31.39861869812012,0.0029761704232955655
3426,2002-03-05,31.610929489135746,31.77606201171875,31.51656913757324,31.634521484375,3133540.0,-0.002976230581979822,-1.4444404516992142,-0.20001293640139245,60.869574387904954,59.91474700494888,-0.358541932351077,-0.6896357483264843,-0.3143338257403272,-0.6521656729252427,7.79480073505262,0.25949287414551137,0.15802458168942124,0.5732421875000036,-0.313410007290841,1.4598943822908481,0.1299160901045795,1.0165682848954276,-1.0239234015092435,76.31572788183543,12.594783954683152,0.44332609739542267,3,-0.24769687652588246,-0.9318141937255895,-0.2417993545532262,-0.38923835754394887,1.061559677124027,1,0.00597016960663832,1.266665229273216,31.705291748046875,1.4210387455052236,31.58733940124512,2.555559548300652,31.37502861022949,0.00597016960663832
3427,2002-03-06,31.25707626342773,31.705291748046875,31.13912582397461,31.44579887390137,2801564.0,-0.011194015216465902,-1.666672655811342,7.9994340690450825,55.99999741269279,61.250408290231306,0.03195546543572547,-0.25405314668962475,0.03272918897499366,-0.3017176405417601,7.538884026484655,0.5661659240722656,0.17153472694604588,0.15923385620116903,-0.6005846490607425,0.9190523614630806,-0.22067539642978673,0.5391431088321248,-0.5464465658138771,29.411792682781385,-33.039939174659565,0.3799092526309551,3,0.11795139312744496,-0.5779609680175746,0.09436130523681996,-0.03538513183593395,2.241073608398441,2,0.027924584948110676,-1.4444404516992142,31.610929489135746,1.266665229273216,31.705291748046875,1.4210387455052236,31.58733940124512,0.027924584948110676
3428,2002-03-07,31.13912582397461,31.422208786010746,31.02117347717285,31.35143852233887,5947758.0,-0.00377355957604808,1.2666760097239411,1.1249987366718648,42.3076952978321,60.3957077677682,0.20058513059542804,-0.07883249042163243,0.1317318266036338,-0.18939953688147426,6.402779993626578,0.4010353088378942,0.22224141243932038,0.002359485626222124,-0.673578204648539,0.6782971759009833,-0.33560935951115667,0.3403283307636009,-0.3172348773721403,14.70601524321368,-42.118263999382044,0.33796884513738007,3,0.2359018325805664,-0.4600105285644531,0.21820926666259766,0.0825653076171875,1.9579887390136719,3,0.021212100794628208,-1.666672655811342,31.25707626342773,-1.4444404516992142,31.610929489135746,1.266665229273216,31.705291748046875,0.021212100794628208
3429,2002-03-08,31.25707626342773,31.705291748046875,31.209896087646484,31.304256439208984,2840801.0,0.0037878532660127195,-6.0000539025442,0.22222022584964424,55.68183801931098,60.56147355874905,0.1254079323067394,-0.14475043637044038,-0.020157009102657497,-0.31649697797539744,6.032904588952021,0.5661659240722656,0.28416293744257715,0.08256559371947958,-0.525023266854074,0.6901544542930331,-0.22122883656729542,0.3863600240062546,-0.3350501927355083,29.411792682781385,-26.658533560860615,0.3037944302867765,3,0.11795139312744496,-0.5779609680175746,0.1946196556091344,-0.03538513183593395,2.453384399414073,4,0.015849072262079433,1.2666760097239411,31.13912582397461,-1.666672655811342,31.25707626342773,-1.4444404516992142,31.610929489135746,0.015849072262079433
3430,2002-03-11,31.32784652709961,31.7288818359375,31.13912582397461,31.13912582397461,2017808.0,0.0022641357456290034,-5.25004042690815,-3.999999999999699,64.1975099145248,60.15761907656205,0.07345692002691706,-0.17820913130096017,-0.1247430485917107,-0.40023891068350537,5.946893610982477,0.5897560119628906,0.3581793134792761,0.12384805679321431,-0.45091757741285576,0.6986136909992844,-0.1635347603098225,0.4112308738962511,-0.31569884472660803,40.62494472925547,-17.80238366728969,0.2873828171030355,3,0.047181129455566406,-0.6487312316894531,0.12384939193725586,-0.1061553955078125,2.571338653564446,0,0.01129522684396922,-6.0000539025442,31.25707626342773,1.2666760097239411,31.13912582397461,-1.666672655811342,31.25707626342773,0.01129522684396922
3431,2002-03-12,31.492979049682614,31.68170166015625,31.18630599975586,31.44579887390137,2393629.0,0.00527110991941826,1.3333303387744468,0.24999999999996234,62.337689611504814,59.73108319409765,-0.06112128832578989,-0.28747923555955524,-0.3224697006952333,-0.5801512816877192,5.587452678361244,0.4953956604003906,0.3985160738669826,0.2441591262817333,-0.2674998166530038,0.7558180692164704,-0.011670345185635256,0.49998859774910187,-0.3997219167969135,66.66666666666616,6.472779440525976,0.2558294714673688,3,-0.07077121734618785,-0.8138637542724574,-0.0294880867004359,-0.27128791809081676,2.476976394653331,1,0.00898876418104333,-5.25004042690815,31.32784652709961,-6.0000539025442,31.25707626342773,1.2666760097239411,31.13912582397461,0.00898876418104333
3432,2002-03-13,31.77606201171875,32.48376846313477,31.46938896179199,31.58733940124512,7359812.0,0.00898876418104333,-3.7777832678270338,4.000040426908678,70.58824088950006,60.44953562944189,-0.31853030074070077,-0.5387290418355875,-0.6264034191376879,-0.869737969610199,5.866585987011385,1.014379501342784,0.41285701495206695,0.48949766159057617,-0.06132834612554561,1.040323669306698,0.2140846577325135,0.7649106654486388,-0.6369361877441406,51.6129579132546,-10.944818920724273,0.2754130038580612,3,-0.023591041564937854,-0.7666835784912109,-0.31257104873657227,-0.5543708801269531,2.594928741455078,2,0.028210769295780924,1.3333303387744468,31.492979049682614,-5.25004042690815,31.32784652709961,-6.0000539025442,31.25707626342773,0.028210769295780924
3433,2002-03-14,32.200687408447266,32.50735855102539,31.894012451171875,31.9176025390625,3866780.0,0.013363059166108027,-2.714265913579819,1.5000050533124745,74.48979928585089,61.632159232610704,-0.6858430201991297,-0.9077063490903683,-1.061291199377095,-1.2833971638791546,6.867848273404778,0.7312965393066406,0.38716993130859123,0.8492498397827148,0.19299349617836015,1.5055061833870695,0.5211216679805375,1.1773780115848922,-1.0143814086914062,77.58633187797275,14.44404764829563,0.32812817180217657,3,-0.43642139434814453,-1.179513931274414,-1.0143814086914062,-0.9789962768554688,2.2174835205078125,3,0.04029300514368961,-3.7777832678270338,31.77606201171875,1.3333303387744468,31.492979049682614,-5.25004042690815,31.32784652709961,0.04029300514368961
3434,2002-03-15,31.9176025390625,32.530948638916016,31.9176025390625,32.12991714477539,3272199.0,-0.008791267894191046,-4.777709901719461,-0.750003368863615,63.72546066493014,61.133089498227946,-0.39223092334941256,-0.6250850265006669,-0.7919697725352606,-0.9976609425478529,7.562384679210456,0.6133460998535156,0.35552524300211275,0.546113300323487,-0.15440181761315586,1.24662841826013,0.19585574135516381,0.8963708592918103,-0.5463491821289068,55.93217087195567,-4.175026268689777,0.3502575589683217,3,-0.1415414810180664,-0.6133460998535156,-1.0792531967163086,-0.7077064514160156,1.8164482116699219,4,0.03695490670022061,-2.714265913579819,32.200687408447266,-3.7777832678270338,31.77606201171875,1.3333303387744468,31.492979049682614,0.03695490670022061
3435,2002-03-18,32.36581802368164,32.43658828735352,32.082733154296875,32.1063232421875,2131351.0,0.014042893230172604,-1.3076884803403745,-1.2222182295129094,69.42146551378507,62.083299623325736,-0.8234969066067599,-1.019677383345158,-1.241419153565424,-1.4304217217032829,8.474181281221629,0.5189857482910227,0.34828308117224793,0.9270965576171868,0.11839494110424909,1.735798174130121,0.5227457493607197,1.3314473658736539,-0.8090134216308584,87.71936792533121,27.091230379597363,0.4043508082564673,3,-0.589756965637207,-0.9318151473999023,-1.5864439010620117,-1.1559219360351562,1.2266921997070312,0,0.041545146122254906,-4.777709901719461,31.9176025390625,-2.714265913579819,32.200687408447266,-3.7777832678270338,31.77606201171875,0.041545146122254906
3436,2002-03-19,32.29504776000977,32.389408111572266,32.03555679321289,32.342227935791016,2314816.0,-0.0021865742314959302,4.0,-0.18181550900401525,66.1016763336497,63.20570839232095,-0.7213353011746335,-0.8748533060749573,-1.1582811092830596,-1.3323979919312023,9.159146648990962,0.353851318359375,0.326712461875875,0.7808375358581614,-0.052522207468811644,1.6141972791851344,0.3641576641946749,1.197517407521648,-0.5823801120605516,77.77789756056441,17.303995918738906,0.416679871663487,3,-0.5189867019653391,-0.8610448837280344,-1.556957244873054,-1.0851516723632884,1.7456779479980327,1,0.04967131284570048,-1.3076884803403745,32.36581802368164,-4.777709901719461,31.9176025390625,-2.714265913579819,32.200687408447266,0.04967131284570048
3437,2002-03-20,32.03555679321289,32.389408111572266,32.011962890625,32.200687408447266,2150799.0,-0.008035007990240706,-2.5554637248913004,3.500000000000527,60.93751875258593,65.27568877618249,-0.3797373958450372,-0.5663666187662422,-0.8815776573267939,-1.0563025257293397,9.814885744797412,0.3774452209472656,0.2735299122528829,0.4718069076538072,-0.3618481657663608,1.3054619810739752,0.05497937094372318,0.8886344443638912,-0.19196418670898296,22.222688043888386,-36.32433468225564,0.41682753671008316,3,-0.20051956176757812,-0.5661687850952148,-1.326953411102295,-0.8256607055664062,2.4062042236328054,2,0.060382863441689194,4.0,32.29504776000977,-1.3076884803403745,32.36581802368164,-4.777709901719461,31.9176025390625,0.060382863441689194
3438,2002-03-21,31.9176025390625,32.082733154296875,31.79965209960937,31.94119453430176,1880900.0,-0.0036819792117794847,-1.1818021448154385,0.14286869340235012,55.6451460409677,65.2716118896999,-0.15616586640546615,-0.3923531070395221,-0.7542711926169119,-0.9222610982501038,10.431001095206879,0.28308105468750355,0.25583863722124534,0.3054926872253425,-0.48967727743755063,1.1006626518882356,-0.09209229510610584,0.7030776695567909,0.6133460998535156,16.1289481234192,-37.15477812738994,0.3975849823314469,3,-0.0825653076171875,-0.3774433135986328,-1.2502822875976598,-0.7077064514160156,2.3118438720703054,3,0.07686630633076952,-2.5554637248913004,32.03555679321289,4.0,32.29504776000977,-1.3076884803403745,32.36581802368164,0.07686630633076952
3439,2002-03-22,31.7288818359375,32.05914688110352,31.56374931335449,31.964784622192386,3447835.0,-0.005912746826583604,1.3333288415151523,9.999272374483244,50.39369777965657,63.73785498582565,0.11903654215193882,-0.15980338585824327,-0.5581984076687725,-0.7093472478061784,10.856597877989977,0.4953975677490341,0.2766613562185789,0.0837456703186028,-0.6701291990977012,0.8376205397349032,-0.2931917643895474,0.460683105026753,0.7874408721923842,18.91901341509002,-28.875575382178894,0.37693743470815105,3,0.1297454833984375,-0.1887226104736328,-1.1087422370910645,-0.5189857482910156,1.981578826904304,4,0.08475839479384284,-1.1818021448154385,31.9176025390625,-2.5554637248913004,32.03555679321289,4.0,32.29504776000977,0.08475839479384284
3440,2002-03-25,32.05914688110352,32.082733154296875,31.752471923828125,31.752471923828125,2269573.0,0.010408972080193202,-1.153819362382247,-1.3000056597213905,56.93434189334582,63.13748301714132,-0.10793494767146683,-0.4499684730793554,-0.8748405921548432,-1.02379977819556,11.591818451426105,0.353851318359375,0.3656710928609712,0.3739071846008386,-0.3783810139624251,1.1261953831640987,-0.002236914680793234,0.7500512838824704,0.41907289123534497,60.000277211164324,15.160184595118075,0.3761440992816305,3,-0.058978080749518824,-0.5189876556396555,-1.4390072822570872,-0.8492507934570384,2.6185150146484233,0,0.05224418091474958,1.3333288415151523,31.7288818359375,-1.1818021448154385,31.9176025390625,-2.5554637248913004,32.03555679321289,0.05224418091474958
3441,2002-03-26,31.8232421875,32.082733154296875,31.7288818359375,32.05914688110352,2086133.0,-0.007358420811333866,1.500033689544176,-0.7692336397447592,59.090892385718426,61.859999850054464,0.20086762157798432,-0.1786318072766626,-0.6376598987321529,-0.7879838949192006,11.741427354596997,0.353851318359375,0.4093221746374418,0.10969419479370046,-0.6169269479996942,0.8363153375870951,-0.2536163766029986,0.473004766190396,0.6183987664794941,31.428584629103305,-14.728451007423224,0.36331057139669676,3,0.2241067886352539,-0.2830829620361328,-1.2031025886535645,-0.6133460998535156,2.854419708251946,1,0.05559672472918642,-1.153819362382247,32.05914688110352,1.3333288415151523,31.7288818359375,-1.1818021448154385,31.9176025390625,0.05559672472918642
3442,2002-03-27,31.79965209960937,31.846832275390625,31.705291748046875,31.846832275390625,2053865.0,-0.0007412848681991324,5.0,0.1999967658996549,60.93746644280452,60.35418508971598,0.25496853160924005,-0.13012859243746888,-0.6031551199658338,-0.760854029768737,12.133303607389726,0.14154052734375,0.4333540412390775,0.06605243682860973,-0.6459630747801874,0.7780679484374069,-0.28995531897578886,0.4220601926330083,0.6068731887451229,45.454745917815764,-4.487280186549036,0.3560077558043994,3,0.24769687652588246,-0.25949287414550426,-1.179512500762936,-0.5897560119628871,2.8780097961425746,2,0.0704747838554487,1.500033689544176,31.8232421875,-1.153819362382247,32.05914688110352,1.3333288415151523,31.7288818359375,0.0704747838554487
3443,2002-03-28,31.87042236328125,32.082733154296875,31.752471923828125,31.94119453430176,3138462.0,0.0022255043372862993,-1.153832758030911,1.5000404269081125,60.31743179785185,59.975515215596175,0.14798575242286205,-0.17063058445118173,-0.651316240365496,-0.8253770249268584,12.751036740849061,0.33026123046875,0.45694064401020995,0.11205301284790181,-0.5816730706326751,0.8057790963284823,-0.23481002889239022,0.4589160545881903,0.5023918860732408,59.091059438362336,6.281436516706954,0.3468630417402896,3,0.1297464370727539,-0.1533365249633789,-1.1146388053894043,-0.6605262756347656,2.736469268798828,3,0.080681034730401,5.0,31.79965209960937,1.500033689544176,31.8232421875,-1.153819362382247,32.05914688110352,0.080681034730401
3444,2002-03-29,31.79965209960937,31.79965209960937,31.79965209960937,31.79965209960937,0.0,-0.00222056246588731,1.0,-0.0,57.9365008066057,58.69940802590958,0.2238002136281132,-0.08763176520173133,-0.5651375585298375,-0.7460709297761206,12.841463021651256,0.07077026367187855,0.43645171597674093,0.030667114257809658,-0.6585222818403302,0.7198565103559496,-0.3139275837912585,0.37526181230687783,0.5407995523051206,24.99999999999906,-28.13844724897466,0.3445946980490695,3,0.17692661285400746,-0.07077121734618785,-0.9789953231811488,-0.5897560119628871,2.8308296203613246,4,0.07640946208821209,-1.153832758030911,31.87042236328125,5.0,31.79965209960937,1.500033689544176,31.8232421875,0.07640946208821209
3445,2002-04-01,31.79965209960937,31.79965209960937,31.79965209960937,31.79965209960937,0.0,0.0,1.0,0.0,55.462170600045475,57.51724072217577,0.15091407037203197,-0.08453417332391666,-0.557016467572641,-0.7280316884423392,12.67252562742851,0.0,0.36295860430780635,0.02594909667968537,-0.662696112128426,0.7145943054878003,-0.31837350772437034,0.3702717010837411,0.5097314587627189,24.99999999999906,-25.33553734035016,0.34432260440405676,4,0.17692661285400746,-0.07077121734618785,-0.9789953231811488,-0.5897560119628871,2.406204223632823,0,0.06008897698776727,1.0,31.79965209960937,-1.153832758030911,31.87042236328125,5.0,31.79965209960937,0.06008897698776727
3446,2002-04-02,31.79965209960937,32.05914688110352,31.79965209960937,31.894012451171875,1583790.0,0.0,-4.500080853816112,-100.0,50.467285482413246,56.35388146993436,0.08186069889216441,-0.07343570403367394,-0.554811961938448,-0.7305261157370886,12.716060974426446,0.2594947814941513,0.3369959463012364,0.016512966156003728,-0.6679000193261366,0.7009259516381405,-0.32569352658506645,0.3587194588970739,0.47990608896201437,24.99999999999906,-24.134042229931215,0.3422064927410691,4,0.023589134216312146,-0.07077121734618785,-0.96130275726318,-0.5897560119628871,2.335433959960934,1,0.09050444285137105,1.0,31.79965209960937,1.0,31.79965209960937,-1.153832758030911,31.87042236328125,0.09050444285137105
3447,2002-04-03,32.12991714477539,32.153507232666016,31.58733940124512,31.658111572265625,2324163.0,0.010385806867681868,1.1818241956941846,-5.000040426907962,48.543703038504916,55.564832247438495,-0.26106554911157787,-0.3530583833893317,-0.8713843252495117,-1.0595071047818578,13.43459550273546,0.5661678314208949,0.2543395837999043,0.3031359672546401,-0.3506659785359574,0.9569379130452411,-0.023765005640662196,0.6300369401499388,0.1210086887873203,95.83337544427036,48.22058327853105,0.3269009728953004,4,-0.2712888717651367,-0.40103626251220703,-1.250284194946289,-0.9200210571289062,2.075939178466804,2,0.07929509246776378,-4.500080853816112,31.79965209960937,1.0,31.79965209960937,1.0,31.79965209960937,0.07929509246776378
3448,2002-04-04,31.79965209960937,32.27145767211914,31.79965209960937,32.03555679321289,1784716.0,-0.010279050633024256,-2.9999676589963684,-0.5000040426581361,47.61906961988274,55.256540229685854,0.0566679506284018,0.030808447652052706,-0.5287005072941255,-0.7234620522100279,14.557076243755493,0.4718055725097692,0.1763038551917191,-0.06015539169311879,-0.6288976844733689,0.5085869010871313,-0.3445265380832403,0.22421575469700628,-0.2359027862548828,31.03450198647713,-14.884583962868597,0.2843711463901248,4,0.12974643707275746,-0.023591041564937854,-0.9200191497802699,-0.5897560119628871,2.335433959960934,3,0.09050444285137105,1.1818241956941846,32.12991714477539,-4.500080853816112,31.79965209960937,1.0,31.79965209960937,0.09050444285137105
3449,2002-04-05,31.752471923828125,32.011962890625,31.68170166015625,31.79965209960937,1484833.0,-0.0014836695581906811,-2.5,0.19999676589962778,35.22731657837164,52.84464852802206,0.12018502266785092,0.1233284793677285,-0.47015424368781566,-0.6722242358885424,15.013171899279543,0.33026123046875,0.1264549766593248,-0.13210535049438477,-0.6289241095812486,0.3647134085924755,-0.38051473003781666,0.11630402904904713,-0.17456844329834453,24.138007945911642,-15.812288885603142,0.24840937954343045,4,0.1769266128540039,0.023589134216308594,-0.8728389739990234,-0.5425758361816406,2.594928741455071,4,0.08989598400715071,-2.9999676589963684,31.79965209960937,1.1818241956941846,32.12991714477539,-4.500080853816112,31.79965209960937,0.08989598400715071
3450,2002-04-08,31.68170166015625,32.011962890625,31.610929489135746,31.705291748046875,1626587.0,-0.002228811156550159,-3.857053754995661,0.5000000000000376,35.227316578371514,50.19314010498351,0.14727132703144008,0.23396335207529972,-0.38100088931862075,-0.5970133000006719,15.581247182653069,0.40103340148925426,0.10154316932704788,-0.2205683708190911,-0.6552215039623235,0.21408476232413776,-0.43789493739070906,-0.003241804247476665,-0.08992709579468183,13.793266885062632,-20.48923374970052,0.21732656657161517,4,0.2476968765258789,0.0943593978881836,-0.7902736663818359,-0.4718055725097656,2.901599884033196,0,0.09307517921371344,-2.5,31.752471923828125,-2.9999676589963684,31.79965209960937,1.1818241956941846,32.12991714477539,0.09307517921371344
3451,2002-04-09,31.77606201171875,31.98837471008301,31.705291748046875,31.77606201171875,1447309.0,0.0029783864697259244,-3.00002695127215,-0.0,43.20984450269421,48.223404333860145,0.05086350172836518,0.17064744254802378,-0.45702364593130085,-0.6791825030770511,16.180021960225798,0.30667304992676137,0.11162693854803862,-0.14036216735839702,-0.535540595494794,0.254816260778,-0.337951381426592,0.0572270467098015,-0.1706937852020296,27.586254966194645,-7.882099633552599,0.19758921406819843,4,0.1533365249633789,-9.5367431640625e-07,-0.8433513641357422,-0.5661659240722656,3.2554550170898438,1,0.07646618736542488,-3.857053754995661,31.68170166015625,-2.5,31.752471923828125,-2.9999676589963684,31.79965209960937,0.07646618736542488
3452,2002-04-10,32.67248916625977,32.67248916625977,31.634521484375,31.8232421875,3646307.0,0.028210769295780924,1.444442448062862,100.0,64.03505910088353,48.63647403419699,-0.7920206749318943,-0.6905848798816763,-1.3266000483593885,-1.5622254233263462,15.885580115852378,1.0379676818847727,0.0927039273430843,0.7112436294555735,0.19752814451869938,1.2249591143924476,0.4543858869871329,0.9681013719240106,-1.061559677124027,100.0,59.520659170635554,0.2568577424684375,4,-0.5425748825073242,-0.8256578445434606,-1.651315212249763,-1.4625930786132884,2.382617950439446,2,0.04476539531064949,-3.00002695127215,31.77606201171875,-3.857053754995661,31.68170166015625,-2.5,31.752471923828125,0.04476539531064949
3453,2002-04-11,33.49814987182617,33.875595092773445,32.60172271728516,32.76685333251953,6770132.0,0.025270823455319835,-1.4000057495840856,0.8611117349803409,76.59570319891806,50.709718744453916,-1.5226272654737016,-1.490476578908435,-2.1357956464999432,-2.363161448068137,16.12464184923295,1.2738723754882812,0.10636091645124068,1.4720312118530288,0.6168163505310744,2.3272460731749867,1.0444237811920516,1.899638642514006,-1.8636283874511719,83.3332912222896,38.469120814027576,0.4276074306609781,4,-0.7666826248168874,-1.0497655868530273,-2.471078395843506,-2.2882537841796875,1.6041374206542969,3,0.021126732494896494,1.444442448062862,32.67248916625977,-3.00002695127215,31.77606201171875,-3.857053754995661,31.68170166015625,0.021126732494896494
3454,2002-04-12,33.09711456298828,33.781234741210945,33.09711456298828,33.63969039916992,2672401.0,-0.011971864427509304,-1.5217495236689356,-0.7419368300252993,65.2777138313962,51.80033465904844,-1.0260971989325753,-1.0503988796841526,-1.7188133437550732,-1.939859115761081,16.33820665100139,0.6841201782226634,0.11075922355295376,1.0120203018188505,0.034396089716487666,1.9896445139212098,0.5232081957676726,1.500832407870032,-1.4625930786132812,65.62492367373348,21.738672877244255,0.4888121060511798,4,-0.3656473159789968,-0.5897541046142578,-2.0700430870056152,-1.8872184753417969,1.8400421142578054,4,0.03136138936240562,-1.4000057495840856,33.49814987182617,1.444442448062862,32.67248916625977,-3.00002695127215,31.77606201171875,0.03136138936240562
3455,2002-04-15,33.710460662841804,33.710460662841804,33.09711456298828,33.14429473876953,2131139.0,0.018531709121840212,1.1666655437045328,-1.0434779551862217,74.99997473336111,54.52618902026488,-1.497353490309294,-1.6420303628562678,-2.2950675434175025,-2.52714555527621,16.563312760031266,0.6133460998535227,0.13266125148273744,1.5581342697143654,0.34310425986920734,2.773164279559527,0.9506192647917828,2.1656492746369445,-1.9414747619628976,92.63145889930622,45.22087797683615,0.6075150049225807,4,-0.9789934158325195,-1.2031002044677805,-2.683389186859138,-2.5005645751953196,1.1323318481445241,0,0.01889443187418305,-1.5217495236689356,33.09711456298828,-1.4000057495840856,33.49814987182617,1.444442448062862,32.67248916625977,0.01889443187418305
3456,2002-04-16,33.899185180664055,34.087905883789055,33.073524475097656,33.30942916870117,5299355.0,0.005598396287425311,1.0975684789682467,1.0416663859261148,76.64669383075629,57.64874355273725,-1.5164059097534164,-1.796523736163394,-2.4384188817980856,-2.6820450661127495,17.0788044411677,1.0143814086913991,0.18057135898328625,1.666651916503902,0.2218865168826909,3.111417316125113,0.9442692166933,2.3890346163145075,-2.003802728271477,92.30774014988958,42.805323755540904,0.7223826998106052,4,-1.049767494201653,-1.2620792388915945,-2.8721137046813894,-2.689289093017571,0.9200172424316406,1,0.020180908770503603,1.1666655437045328,33.710460662841804,-1.5217495236689356,33.09711456298828,-1.4000057495840856,33.49814987182617,0.020180908770503603
3457,2002-04-17,33.969955444335945,34.135086059570305,33.710460662841804,33.969955444335945,2588103.0,0.002087668576537194,1.5714516725190781,0.0,76.64669383075636,60.874035131723204,-1.4513422645061453,-1.8076208499632074,-2.4346800941279554,-2.7178587325748467,17.709759805301463,0.4246253967285014,0.249899726605598,1.640702247619636,0.0050700839970616585,3.276334411242207,0.8228861658083488,2.458518329430923,-1.8991711174316492,89.23082281409768,39.25006218818226,0.8178160818112855,4,-1.0969476699829173,-1.1677179336547994,-2.9192938804626536,-2.7600593566894602,0.7077064514160014,2,0.031250014037025986,1.0975684789682467,33.899185180664055,1.1666655437045328,33.710460662841804,-1.5217495236689356,33.09711456298828,0.031250014037025986
3458,2002-04-18,34.37099075317383,34.866382598876946,33.875595092773445,33.875595092773445,4750492.0,0.011805588308616777,-2.9999845993917336,100.0,80.11047848099685,65.86105312090379,-1.619592953663762,-2.1243467433403467,-2.764896572651814,-3.088030583573122,19.22500157971901,0.9907875061035014,0.35836734718196794,1.9190681457519503,0.06060698102682949,3.7775293104770675,0.9898375633893934,2.8482987281145107,-2.093776253002929,72.36859742929089,18.433652280690993,0.9292305823625594,4,-1.1323347091674805,-1.1559247970581126,-2.9900660514831543,-3.1610946655273438,0.5897560119628906,3,0.019903888381868073,1.5714516725190781,33.969955444335945,1.0975684789682467,33.899185180664055,1.1666655437045328,33.710460662841804,0.019903888381868073
3459,2002-04-19,34.41817092895508,34.441761016845696,33.875595092773445,34.205856323242195,2751361.0,0.0013726743031663435,3.3636016170526837,0.42857582874522726,80.32784857216832,70.87222334243675,-1.3956454037555872,-2.065627690012512,-2.743812583327795,-3.103759619174525,21.463397150097563,0.5661659240722514,0.46185537536997145,1.8317838668823256,-0.18851578479373643,3.8520835185583913,0.821634041044291,2.8419336927203602,-1.8302562569394567,75.00015957888226,16.686150151722735,1.0101498258380328,4,-1.1677188873291016,-1.2031049728393626,-3.025451183319092,-3.2082748413085938,0.7548866271972656,4,0.019876604277941468,-2.9999845993917336,34.37099075317383,1.5714516725190781,33.969955444335945,1.0975684789682467,33.899185180664055,0.019876604277941468
3460,2002-04-22,33.73405075073242,34.536121368408196,33.521739959716804,34.41817092895508,3326552.0,-0.019876715111758703,1.205126504075831,-3.2222002623211097,69.33957478877119,73.77552670755642,-0.43559078230696,-1.3171238068859878,-2.00557527095733,-2.402017213338567,23.39207773284653,1.014381408691392,0.5897532207839689,1.0639184951782212,-1.0026848878170753,3.1305218781735142,0.030616803680572957,2.0972201866758695,-0.8727199274934421,36.84208286612197,-24.62486564961189,1.0333016914976467,4,-0.4835987091064453,-0.5189847946167063,-2.193892002105713,-2.701082229614258,1.0379714965820241,0,0.03566443696322308,3.3636016170526837,34.41817092895508,-2.9999845993917336,34.37099075317383,1.5714516725190781,33.969955444335945,0.03566443696322308
3461,2002-04-23,33.59251022338867,34.087905883789055,33.333019256591804,33.757644653320305,8542928.0,-0.004195776202200574,-1.2068953980494865,0.24138219451537396,65.19603724319208,73.90452427892404,-0.010382153492365376,-1.0922375352111544,-1.8058835723331583,-2.2386019111105213,25.30504866606913,0.7548866271972514,0.7642447503385483,0.8339145660400362,-1.2315191560385799,2.8993482881186523,-0.19880229499926827,1.8666314270793443,-0.4905731870731387,16.922992720704634,-38.53634417134109,1.0327168610393076,4,0.1415424346923828,-0.3774442672729563,-1.987478256225586,-2.559541702270508,1.1795120239257741,1,0.03721907887452702,1.205126504075831,33.73405075073242,3.3636016170526837,34.41817092895508,-2.9999845993917336,34.37099075317383,0.03721907887452702
3462,2002-04-24,34.040725708007805,34.60689163208008,33.285839080810554,33.285839080810554,3905389.0,0.01334272079218013,-2.5000025266690384,-4.571346069440384,72.72725162596154,73.47469632637333,-0.272789453759259,-1.4376583661723998,-2.203229609947158,-2.65684080153909,27.579360314663848,1.3210525512695241,0.9740321125961628,1.1700763702392507,-0.9193326300780669,3.2594853705565683,0.12537187008059192,2.2147808703979095,0.8256568908691406,47.76120483672388,-10.342080256361186,1.044704500158659,4,-0.07077217102050071,-0.8256597518920898,-2.4356937408447195,-3.0077571868896413,0.8728408813476634,2,0.02286898116583802,-1.2068953980494865,33.59251022338867,1.205126504075831,33.73405075073242,3.3636016170526837,34.41817092895508,0.02286898116583802
3463,2002-04-25,34.441761016845696,34.441761016845696,33.68687057495117,33.899185180664055,3292174.0,0.011781044631006488,1.7826172547861345,0.7187514212513211,75.44640697878395,74.60455112052752,-0.5877002385166179,-1.724599375513364,-2.543884111692144,-3.024886520683161,29.390135027918202,0.7548904418945241,1.1865240308344838,1.4425447463989158,-0.7033983609284675,3.5884878537263027,0.36957319273522415,2.5155163000626075,0.3930107116699233,87.50007219048989,24.063536006798756,1.0729715536636932,4,-0.47180747985839133,-1.2266950607299805,-2.789548397064202,-3.408792495727532,0.44821548461914773,3,0.006849268792930463,-2.5000025266690384,34.040725708007805,-1.2068953980494865,33.59251022338867,1.205126504075831,33.73405075073242,0.006849268792930463
3464,2002-04-26,34.229446411132805,34.41817092895508,33.922775268554695,34.253036499023445,5539106.0,-0.0061644526715415315,1.7999611910048972,-0.043477955186234735,73.47820340117494,74.43546541695127,-0.22112673089812773,-1.39230122618968,-2.2921838948868363,-2.7729486482314627,31.298766256730637,0.5189857482910014,1.2815971975563443,1.1087404251098576,-1.026350260686982,3.2438311109066973,0.04119508221143775,2.1762857680082774,0.5743466644287096,71.42844767344418,1.6416354818461798,1.0675453428984194,4,-0.2594928741455007,-1.0143804550170898,-2.5418481826782156,-3.1964778900146413,0.5189857482910227,4,0.021364656185794084,1.7826172547861345,34.441761016845696,-2.5000025266690384,34.040725708007805,-1.2068953980494865,33.59251022338867,0.021364656185794084
3465,2002-04-29,33.710460662841804,34.276626586914055,33.663280487060554,34.276626586914055,2586301.0,-0.015161967332378623,1.1666655437045663,24.00016170761754,66.53221573441063,73.3116345173573,0.332863131733248,-0.7618848239315312,-1.723060623048255,-2.2113051892442037,33.04886369826473,0.6133460998535014,1.2461310885280028,0.4942142486572365,-1.5615082322798486,2.5499367295943216,-0.5336469918113025,1.5220754891257755,1.06297333282469,32.14267151016748,-41.20667587987597,1.0278612404685417,4,0.365650177001946,-0.4835996627807688,-2.0110673904419016,-2.67749214172364,-0.1179504394531321,0,0.0433870337145148,1.7999611910048972,34.229446411132805,1.7826172547861345,34.441761016845696,-2.5000025266690384,34.040725708007805,0.0433870337145148
3466,2002-04-30,34.677661895751946,34.677661895751946,33.68687057495117,33.922775268554695,3985180.0,0.028691427346060117,1.6250069483397565,-1.3333310874091326,66.93224704580214,72.2322515412513,-0.5725031377812186,-1.5836101310419366,-2.620246688535339,-3.135064805062605,34.41890966002862,0.9907913208007741,1.3148263093174677,1.3175149917602482,-0.7235541089981794,3.358584092518676,0.29698044138103796,2.3380495421394585,0.06602020161742672,100.0,28.78161212675687,1.0205345503792131,4,-0.601551055908196,-1.4508008956909109,-2.9074978828430105,-3.644693374633782,-0.8964271545410014,1,0.002721070176131324,1.1666655437045663,33.710460662841804,1.7999611910048972,34.229446411132805,1.7826172547861345,34.441761016845696,0.002721070176131324
3467,2002-05-01,34.677661895751946,34.677661895751946,34.677661895751946,34.677661895751946,0.0,0.0,1.0,0.0,61.57404496030713,70.1726478167302,-0.5157996705274641,-1.4576894468811545,-2.557153409345311,-3.0934421587444874,36.56573596975276,0.0,1.2917207811074576,1.1901277542114173,-0.8456653760649147,3.2259208844877456,0.1722311890732513,2.208024319349583,0.03686334128624935,100.0,29.061823129175707,1.0178965651381648,5,-0.695911407470696,-1.4508008956909109,-2.8839077949523855,-3.644693374633782,-0.8256568908691406,2,0.002721070176131324,1.6250069483397565,34.677661895751946,1.1666655437045663,33.710460662841804,1.7999611910048972,34.229446411132805,0.002721070176131324
3468,2002-05-02,34.677661895751946,34.819202423095696,34.32381057739258,34.677661895751946,2755214.0,0.0,2.49999999999995,0.0,66.83414227056619,68.6733471165522,-0.5226900724898229,-1.297546911043952,-2.489717301846902,-3.0536569802054743,38.20073595490156,0.4953918457031179,1.243322259310375,1.046227264404287,-0.8917296735572151,2.9841842023657854,0.07724879542353591,2.015205733385038,-1.391822814941392,87.75518286042399,15.477985401085903,0.9689784689807496,5,-0.625141143798821,-1.4508008956909109,-2.8839077949523855,-3.644693374633782,-1.0379714965820241,3,0.006802785444782966,1.0,34.677661895751946,1.6250069483397565,34.677661895751946,1.1666655437045663,33.710460662841804,0.006802785444782966
3469,2002-05-03,34.60689163208008,35.220237731933594,34.276626586914055,34.441761016845696,3743462.0,-0.002040802632098382,-2.8094959419708743,100.0,60.79544723693814,67.72399961079296,-0.47196691468062824,-1.056113627259009,-2.3547454393214906,-2.941225793971469,40.47894860259692,0.9436111450195384,1.1885586976942761,0.8327360153198242,-0.9355873716385119,2.6010594022781603,-0.05142567815934029,1.7168977087989887,-1.2903852844238202,60.60610515329018,-8.720651598798774,0.8841616934791678,5,-0.3538532257080078,-1.2031030654907227,-2.7482643127441406,-3.573923110961914,-1.1087417602539062,4,0.008180014327618723,2.49999999999995,34.677661895751946,1.0,34.677661895751946,1.6250069483397565,34.677661895751946,0.008180014327618723
3470,2002-05-06,34.630481719970696,34.889976501464844,34.300216674804695,34.630481719970696,1299986.0,0.0006816586748503717,1.2727232635059744,0.0,59.17156649331895,67.05461397191817,-0.3967481396496737,-0.8932593696678097,-2.318620074722965,-2.9297515574781343,43.10647365548893,0.5897598266601491,1.072903330661191,0.7088871002197195,-0.7971192425765139,2.214893443015953,-0.04411607117839367,1.4618902716178326,-1.2378261169433458,61.538499812171295,-4.679674922333106,0.7530031713981165,5,-0.3774433135986257,-1.2266931533813406,-2.7777519226074148,-3.597513198852532,-0.8492469787597514,0,0.003405971664122598,-2.8094959419708743,34.60689163208008,2.49999999999995,34.677661895751946,1.0,34.677661895751946,0.003405971664122598
3471,2002-05-07,34.205856323242195,34.65407180786133,34.017135620117195,34.60689163208008,3697311.0,-0.01226160814516275,1.5714241712547359,-100.0,52.71736742287761,64.83129350490884,0.1386058246195958,-0.2922502434342178,-1.8379822064439324,-2.4740583645947076,45.61658092645891,0.6369361877441335,0.9346639430514543,0.16277198791504333,-0.9569611824338722,1.2825051582639588,-0.3970945972594109,0.7226385730894975,-0.740097435058594,15.686175036304812,-45.65387784674123,0.5598665851744573,5,0.2359027862548757,-0.8020677566528391,-2.3531265258789134,-3.1728878021240305,-0.9671974182128906,1,-0.017931026022487417,1.2727232635059744,34.630481719970696,-2.8094959419708743,34.60689163208008,2.49999999999995,34.677661895751946,-0.017931026022487417
3472,2002-05-08,34.135086059570305,34.55971145629883,34.064315795898445,34.253036499023445,2000898.0,-0.0020689516731613455,-2.818211219569718,0.29411484937556975,47.058801147923994,61.677115079257746,0.25051281581212237,-0.11203160196963324,-1.715430005885075,-2.380979813065519,46.67379342615312,0.4953956604003835,0.8853681572052281,0.018871879577631034,-0.896325537938047,0.9340692970933091,-0.43872682918020445,0.4764705883354665,-0.5991480176367077,9.803859397689326,-48.069877307071735,0.45759870875783887,5,0.3066730499267649,-0.7312974929809499,-2.359025001525872,-3.1021175384521413,-1.0379714965820241,2,-0.010366205544109164,1.5714241712547359,34.205856323242195,1.2727232635059744,34.630481719970696,-2.8094959419708743,34.60689163208008,-0.010366205544109164
3473,2002-05-09,34.205856323242195,34.41817092895508,33.899185180664055,34.229446411132805,1202793.0,0.0020732411088222324,1.5882050794255087,0.19999999999985543,47.36839616708896,58.77602538658152,0.15953744966250127,-0.1339304787332125,-1.731767849265907,-2.4295571179884092,45.95759073589116,0.5189857482910227,0.8803814970925856,0.05425682067871662,-0.813835436197266,0.9223490775546992,-0.37978930775927466,0.4883029491167079,-0.602546293708599,23.214151646232896,-31.150946852408136,0.4340461284379919,5,0.2359027862548757,-0.7902727127075266,-2.412101745605476,-3.1728878021240305,-1.651317596435554,3,-0.010344758365805173,-2.818211219569718,34.135086059570305,1.5714241712547359,34.205856323242195,1.2727232635059744,34.630481719970696,-0.010344758365805173
3474,2002-05-10,34.135086059570305,34.32381057739258,33.875595092773445,34.229446411132805,1300062.0,-0.0020689516731613455,2.1666082738173356,4.00000000000241,55.862078964008546,57.590454634314625,0.2408422167217097,0.01959369674644762,-1.6131097018881277,-2.3424301409786104,45.18108228683776,0.4482154846191335,0.7932538743964059,-0.06841201782227557,-0.781299364831959,0.6444753291874079,-0.4248556913271173,0.28803165568256617,-0.46709892194071045,25.581202945311926,-29.71984301657999,0.35644367350484146,5,0.3184680938720774,-0.7195024490356374,-2.282356262207024,-3.1021175384521413,-1.0851516723632741,4,-0.014512799514723729,1.5882050794255087,34.205856323242195,-2.818211219569718,34.135086059570305,1.5714241712547359,34.205856323242195,-0.014512799514723729
3475,2002-05-13,34.347400665283196,34.347400665283196,33.781234741210945,33.899185180664055,1521900.0,0.006219835079436242,1.5263113100759385,-4.75004042690815,60.81082557580521,56.910296693203854,0.14346603698876237,-0.15026023382763043,-1.7778845036527073,-2.535104045485973,44.2744276310094,0.5661659240722514,0.6493708442385966,0.11205558776854474,-0.5640520320625697,0.7881632075996592,-0.22599822214701248,0.45010939768410196,-0.617323503881444,64.86501842147707,4.5148660939456775,0.3380538099155586,5,0.1533355712890696,-0.931817054748528,-2.4946708679199148,-3.314432144165032,-1.0851516723632741,0,-0.0247253293410179,2.1666082738173356,34.135086059570305,1.5882050794255087,34.205856323242195,-2.818211219569718,34.135086059570305,-0.0247253293410179
3476,2002-05-14,34.583301544189446,34.60689163208008,34.158676147460945,34.60689163208008,2322976.0,0.006868085337959462,37.000323415264596,-0.052631131007616044,58.27337208855925,56.543555263009644,-0.11982874306674063,-0.3502378425709267,-1.959482178956442,-2.749793074806277,43.06910189618944,0.4482154846191335,0.5310340350355389,0.31375064849852663,-0.35996593349908323,0.9874672304961365,-0.023107642500278303,0.6506089394973316,-0.8020668029785014,97.14287034341834,33.74621270683217,0.3368582909988058,5,-0.0825653076171804,-1.1559219360351491,-2.7305717468261648,-3.550333023071282,-1.4154129028320241,1,-0.023192314416645488,1.5263113100759385,34.347400665283196,2.1666082738173356,34.135086059570305,1.5882050794255087,34.205856323242195,-0.023192314416645488
3477,2002-05-15,35.031517028808594,35.14946746826172,34.347400665283196,34.65407180786133,2658196.0,0.012960459661331969,1.6153807880088549,-16.000161707627782,58.86523439963955,55.65812105512891,-0.5728081707494113,-0.7534772384909729,-2.335659050087699,-3.1739750117757417,42.02525379549928,0.8020668029785227,0.5013523930028825,0.708888053894043,-0.02960058190809889,1.4473766896961848,0.33964373599297204,1.078132371795114,-1.2502822875976491,91.37935841460487,29.749736376200275,0.36924431790107265,5,-0.5307807922363281,-1.6041374206542969,-3.1787872314453125,-3.9985485076904297,-2.3826141357421804,2,-0.051178432332944945,37.000323415264596,34.583301544189446,1.5263113100759385,34.347400665283196,2.1666082738173356,34.135086059570305,-0.051178432332944945
3478,2002-05-16,35.05510711669922,35.361778259277344,34.772022247314446,35.031517028808594,3575210.0,0.0006733961270140032,-1.1738965366930243,0.06249936833594421,63.157920333431555,55.9206180658504,-0.600361579864412,-0.76226911374102,-2.2816486484923857,-3.1784237441229557,40.37837312392764,0.5897560119628977,0.3959871396460386,0.6982723236083999,-0.10974937573494259,1.5062940229517423,0.29426147393672863,1.102283173280071,-1.2163122558593713,80.59710858494428,19.372242915304774,0.40401084967166995,5,-0.4836006164550781,-1.0733566284179688,-3.0667343139648366,-3.9513683319091797,-2.3354339599609375,3,-0.05585470177548557,1.6153807880088549,35.031517028808594,37.000323415264596,34.583301544189446,1.5263113100759385,34.347400665283196,-0.05585470177548557
3479,2002-05-17,35.10228729248047,35.314598083496094,34.772022247314446,35.00792694091797,2955547.0,0.0013458859396489053,1.090923791602991,4.0,76.10622255104109,57.802246516708415,-0.636851607250577,-0.7964010384073745,-2.252882619994139,-3.213903943304299,38.642492974463835,0.5425758361816477,0.3397878355682309,0.7112466812133817,-0.16292144831408706,1.5854148107408506,0.2741626164496438,1.1483307459771197,-1.1721134277343737,83.58216880264516,17.90700741462905,0.43708406476373524,5,-0.5307807922363281,-0.8846359252929688,-2.512361526489258,-3.3969955444335938,-2.594928741455078,4,-0.07258069949816637,-1.1738965366930243,35.05510711669922,1.6153807880088549,35.031517028808594,37.000323415264596,34.583301544189446,-0.07258069949816637
3480,2002-05-20,34.93715667724609,35.33818817138672,34.84279251098633,35.33818817138672,1807641.0,-0.004704269378758008,1.4706072597214823,-4.2500000000000755,56.96208491031412,58.27388179309025,-0.47343064042951966,-0.565509263883996,-2.014440272620753,-3.0379147974685736,37.901174518193905,0.4953956604003906,0.25198261145747836,0.48596076965331036,-0.36306852137842327,1.334990060685044,0.0614461241374471,0.9104754151691736,-0.9210865488281144,64.70610616831358,3.233478879025185,0.4245146455158655,5,-0.365650177001946,-0.7195053100585866,-2.3177428245544363,-3.2318649291992116,-2.476978302001946,0,-0.054017626776942884,1.090923791602991,35.10228729248047,-1.1738965366930243,35.05510711669922,1.6153807880088549,35.031517028808594,-0.054017626776942884
3481,2002-05-21,34.84279251098633,35.078697204589844,34.51253128051758,34.984336853027344,5704285.0,-0.0027009686887661255,2.4285549279831824,0.3529506886842643,54.216834607501745,59.069218844154435,-0.3120287938037194,-0.39281422276921774,-1.8516728942086758,-2.9331305856835073,37.31891633550877,0.5661659240722656,0.20687366582504296,0.3290824890136719,-0.4334461998671557,1.0916111778944995,-0.05218185542674547,0.7103468334540892,-0.7459798947167968,48.83702564372594,-7.441501778063426,0.3812643444404142,5,-0.2712860107421875,-0.6251411437988281,-2.2233786582946777,-3.137500762939453,-3.0431404113769567,1,-0.045362136733674396,1.4706072597214823,34.93715667724609,1.090923791602991,35.10228729248047,-1.1738965366930243,35.05510711669922,-0.045362136733674396
3482,2002-05-22,34.819202423095696,35.10228729248047,34.60689163208008,34.772022247314446,1824779.0,-0.0006770435487681858,-1.6250202134541738,-0.33332434981808384,53.571401070342226,59.758441611182576,-0.20248501231544935,-0.3245522480267553,-1.7676693931879228,-2.8946318438169385,36.174262730487015,0.4953956604003906,0.16799719253564405,0.2665685653686438,-0.4734453253374582,1.0065824560747458,-0.10343837998440364,0.6365755107216913,-0.6464918682456968,36.11094890510865,-15.517366609901167,0.37000694535304973,5,-0.2476959228515554,-0.4953937530517507,-2.0759406089782644,-3.0077552795410156,-3.0195503234863246,2,-0.04742537642513467,2.4285549279831824,34.84279251098633,1.4706072597214823,34.93715667724609,1.090923791602991,35.10228729248047,-0.04742537642513467
3483,2002-05-23,34.677661895751946,35.12587738037109,34.677661895751946,34.819202423095696,2074776.0,-0.004065013483762758,-5.333387235877534,-3.0,51.72412511245082,59.2986689610095,0.014549267247545572,-0.17331859807799077,-1.5798036123374644,-2.735840965715475,34.98123770041225,0.4482154846191406,0.18911749479689632,0.11323299407958132,-0.6268600889414842,0.8533260771006468,-0.2568135474309514,0.48327953559011405,-0.433607278636309,19.99990759606458,-29.233152707465173,0.37004654151053173,5,-0.1061553955078054,-0.3538532257080007,-1.8400392532348562,-2.8426246643066406,-1.8400382995605327,3,-0.058503338800187654,-1.6250202134541738,34.819202423095696,2.4285549279831824,34.84279251098633,1.4706072597214823,34.93715667724609,-0.058503338800187654
3484,2002-05-24,34.96074676513672,35.14946746826172,34.60689163208008,34.60689163208008,1674039.0,0.008163320532848628,-2.0666551675812035,-2.5000269512721,57.14288071520385,58.89111953205379,-0.1554456791080412,-0.420359204075055,-1.8031925632425398,-2.9998542306691576,33.649377847987104,0.5425758361816406,0.25671666198292087,0.359752845764163,-0.3829121965826161,1.102417888110942,-0.011579675409230106,0.7310853669375561,-0.6496287294913827,54.28592549470756,6.336392185681532,0.37133252117339044,5,-0.20051956176757812,-0.6369380950927734,-1.7338857650756836,-2.760061264038093,-2.0051727294921875,4,-0.06410256690035188,-5.333387235877534,34.677661895751946,-1.6250202134541738,34.819202423095696,2.4285549279831824,34.84279251098633,-0.06410256690035188
3485,2002-05-27,35.173057556152344,35.47973251342773,34.93715667724609,34.93715667724609,2559918.0,0.006072833410622147,-3.600032341526243,0.6666594797382721,73.03372215560071,60.531158428391734,-0.2663275593990093,-0.5454428366676893,-1.966559100744412,-3.1878985267942284,33.18744717617715,0.5425758361816406,0.3298070941635771,0.4989337921142578,-0.15755075682983488,1.1554183410583505,0.17069151764221147,0.8271760665863042,-0.798899907089087,68.2925386320436,15.590144861788588,0.3282422744720448,5,-0.2594909667968821,-0.7902717590332031,-1.9402985572814941,-2.972372055053718,-2.5241546630859304,0,-0.07578809436374057,-2.0666551675812035,34.96074676513672,-5.333387235877534,34.677661895751946,-1.6250202134541738,34.819202423095696,-0.07578809436374057
3486,2002-05-28,34.772022247314446,35.43254852294922,34.630481719970696,35.173057556152344,3611068.0,-0.01140177558341815,-1.3448256634157758,-1.7000161707632389,63.106771728703514,61.002440353843284,0.18360056792087676,-0.1443781687134873,-1.51794899306217,-2.7575256727259116,31.93279609587999,0.8020668029785227,0.36731873320218256,0.09318046569823224,-0.5647658167220158,0.7511267481184802,-0.2357926755118953,0.4221536069083598,-0.3094186091020319,18.9187535509805,-37.59029097990444,0.32897314121012466,5,0.22410964965821023,-0.3892364501953054,-1.5392632484435964,-2.300048828124993,-2.4533843994140554,1,-0.06648574694987308,-3.600032341526243,35.173057556152344,-2.0666551675812035,34.96074676513672,-5.333387235877534,34.677661895751946,-0.06648574694987308
3487,2002-05-29,34.772022247314446,34.889976501464844,34.55971145629883,34.677661895751946,12825914.0,0.0,-1.0000231010904574,-0.23529187950041913,61.99998382936697,60.87378074228055,0.1597160947129055,-0.144347222994071,-1.4610278556120093,-2.7241235920698017,30.542754539451757,0.3302650451660156,0.37179979194851853,0.0884624481201115,-0.5708001763922965,0.7477250726325195,-0.2411688641360925,0.4180937603763155,-0.22804829908480428,23.076731708530033,-36.08886246760544,0.3296313122562052,5,0.22410964965821023,-0.3892364501953054,-1.2974629402160573,-2.170302391052239,-2.3354339599609233,2,-0.08548165897756033,-1.3448256634157758,34.772022247314446,-3.600032341526243,35.173057556152344,-2.0666551675812035,34.96074676513672,-0.08548165897756033
3488,2002-05-30,34.91356658935547,35.14946746826172,34.46535110473633,34.70125198364258,2771484.0,0.0040706387748832285,1.0,2.25004042690815,66.01942357266876,59.75302530023918,-0.004489286788434299,-0.2817578803795584,-1.5390301120954888,-2.834493703921339,30.211137497242557,0.6841163635253906,0.37820696557632516,0.2182115554809556,-0.44900024319788656,0.8854233541597978,-0.11539434385846192,0.5518174548203731,0.5661659240722585,44.18609023970187,-18.433426958446503,0.3336058993394199,5,0.0589752197265625,-0.3420600891113281,-1.321056842803955,-2.3118467330932617,-2.0287628173828125,3,-0.08918924057147104,-1.0000231010904574,34.772022247314446,-1.3448256634157758,34.772022247314446,-3.600032341526243,35.173057556152344,-0.08918924057147104
3489,2002-05-31,34.889976501464844,35.14946746826172,34.889976501464844,34.91356658935547,3786505.0,-0.0006756710985184045,-21.0,-0.11110911475645471,62.10524524030397,60.32448755912694,-0.015849340907621468,-0.24861922003577064,-1.4447779942376826,-2.779550074109494,29.367504832411228,0.259490966796875,0.3478247177166125,0.18046722412109517,-0.49084099051552954,0.8517754387577199,-0.15518688319721718,0.5161213314394075,0.569468383789058,41.86052633558248,-19.6291509930918,0.33565410731831363,5,0.0825653076171875,-0.3184700012207031,-1.29746675491333,-2.252871513366699,-1.9108123779296804,4,-0.058823568000605064,1.0,34.91356658935547,-1.0000231010904574,34.772022247314446,-1.3448256634157758,34.772022247314446,-0.058823568000605064
3490,2002-06-03,34.74843215942383,35.314598083496094,34.74843215942383,34.819202423095696,1853855.0,-0.004056876966800904,-15.0001078050884,2.999999999999699,53.846112838738435,60.283296251486576,0.1074038030974549,-0.10306968575216757,-1.2434065403335524,-2.6060269569158265,28.57882179720288,0.5661659240722656,0.2949244073616626,0.033025360107423296,-0.6374315047164814,0.703482224931328,-0.30220307230452903,0.3682537925193756,0.6911308502197215,29.26817724664261,-26.566872884524727,0.3352284324119528,6,0.22410964965820312,-0.1769256591796875,-1.1559224128723145,-2.040555953979492,-1.8400382995605469,0,-0.051595367398268976,-21.0,34.889976501464844,1.0,34.91356658935547,-1.0000231010904574,34.772022247314446,-0.051595367398268976
3491,2002-06-04,33.59251022338867,34.347400665283196,33.49814987182617,34.347400665283196,2783298.0,-0.0332654414660164,1.2499974733438004,10.666774471756037,24.793423772938127,57.08574321844168,1.1927529258615621,1.058832788638,-0.0322508239797088,-1.4294199147513709,27.842829818225628,1.2502822875976562,0.1690151677205165,-1.0922292709350572,-1.902379263116842,-0.28207927875327243,-1.497304267025946,-0.6871542748441684,1.8275685481567336,5.194772466193867,-44.23799399498043,0.4050749960908907,6,0.8964309692382812,0.8964309692382812,0.0589756965637207,-0.8846340179443359,-1.6984977722167969,1,-0.028089812998412844,-15.0001078050884,34.74843215942383,-21.0,34.889976501464844,1.0,34.91356658935547,-0.028089812998412844
3492,2002-06-05,33.781234741210945,33.969955444335945,33.616100311279304,33.73405075073242,2350272.0,0.005618053446058813,-1.4999932622728958,-0.06250442164840052,28.906336853808043,54.550433411925816,0.9401787325575057,0.887755047860658,-0.16164926980647465,-1.5912552090997778,27.067063918166852,0.37744522094727273,0.12255070678780555,-0.8858121871948157,-1.7594700389866986,-0.012154335402932759,-1.3226411130907536,-0.4489832612988778,1.5619668743456927,15.584527407171345,-28.670766773364875,0.43682892589594,6,0.7077064514160085,0.7077064514160085,-0.12974882125855203,-1.0733585357666087,-2.854421615600593,2,-0.043296134807241926,1.2499974733438004,33.59251022338867,-15.0001078050884,34.74843215942383,-21.0,34.889976501464844,-0.043296134807241926
3493,2002-06-06,33.852005004882805,34.135086059570305,33.616100311279304,33.781234741210945,3104855.0,0.0020949578727365026,-1.588205079425494,1.4998787290802393,29.457444994885606,51.47427388744601,0.8269332338880062,0.8317607020055888,-0.17332941592398043,-1.6291783478654978,26.56406485256958,0.5189857482910014,0.08583799443583473,-0.7973493576049862,-1.7231101229413994,0.12841140773142712,-1.2602297402731963,-0.33446897493677596,1.4173945409246116,19.480606756815963,-18.98218047231978,0.46288038266820775,6,0.6369361877441477,0.6369361877441477,-0.24769926071166282,-1.1441287994384695,-3.066732406616204,3,-0.04181190205203866,-1.4999932622728958,33.781234741210945,1.2499974733438004,33.59251022338867,-15.0001078050884,34.74843215942383,-0.04181190205203866
3494,2002-06-07,33.63969039916992,33.852005004882805,33.30942916870117,33.521739959716804,2797236.0,-0.006271847285921783,-1.0000140615332433,1.666666666666901,29.00768164441274,46.58249160842512,0.9299426484963575,1.0593731808909297,0.0991079894703546,-1.3883077742519845,26.29161559933648,0.5425758361816335,0.04238876953598947,-0.9848941802978501,-1.991565120412865,0.02177675981716476,-1.4882296503553576,-0.4815587102403427,1.5588591596782422,16.47049423277776,-17.901340099316478,0.5033354700575076,6,0.7312984466552734,0.7548904418945312,4.76837158203125e-07,-0.9318141937255859,-3.5149459838867188,4,-0.022440355967601078,-1.588205079425494,33.852005004882805,-1.4999932622728958,33.781234741210945,1.2499974733438004,33.59251022338867,-0.022440355967601078
3495,2002-06-10,33.49814987182617,33.710460662841804,33.04993438720703,33.663280487060554,2715995.0,-0.004207545481668351,4.090938492296613,-1.4000000000001447,28.57151541678836,42.74524090710121,0.903974834151704,1.1953120516808227,0.300366205088757,-1.2225111193152145,26.41008574235443,0.6605262756347727,0.005522064683518124,-1.0839721679687528,-2.205019441090947,0.03707510515344126,-1.6444958045298463,-0.5234485314076593,1.5870524636131762,34.54544385413531,1.920602247511681,0.560523636561096,6,0.6841163635253906,0.7666835784912109,0.330263614654541,-0.4364194869995117,-4.199064254760742,0,-0.015492967530350232,-1.0000140615332433,33.63969039916992,-1.588205079425494,33.852005004882805,-1.4999932622728958,33.781234741210945,-0.015492967530350232
3496,2002-06-11,33.781234741210945,33.875595092773445,33.285839080810554,33.54533004760742,2483861.0,0.008450761324668266,1.7777707904736164,-1.4285945296617817,34.72232048107563,39.71438942395774,0.5202797385364804,0.8949415245178258,0.08151974426134245,-1.4824608453921897,25.973192410717257,0.5897560119628906,-0.06805223141066108,-0.7607839584350486,-1.9376488133253105,0.4160808964552132,-1.349216385880176,-0.1723515309899213,1.1411461583698213,67.3915336103447,33.753268967627086,0.5884324274451298,6,0.4010314941406179,0.4835987091064382,0.047178745269768285,-0.707709312438972,-4.010343551635749,1,-0.025838039610874608,4.090938492296613,33.49814987182617,-1.0000140615332433,33.63969039916992,-1.588205079425494,33.852005004882805,-0.025838039610874608
3497,2002-06-12,33.238658905029304,33.82841110229492,33.21506881713867,33.380199432373054,3897665.0,-0.016061456614542613,-5.499999999999511,-0.5999902976989195,31.055990454323833,35.82956352191942,0.9191305605911211,1.3663685292513037,0.6727066087384088,-0.9159033505046921,24.77057420200696,0.61334228515625,-0.22109843875730206,-1.2137168884277258,-2.5014912098693216,0.07405743301386991,-1.8576040491485202,-0.5698297277069315,1.533926273561562,17.39153361034436,-17.229491176911516,0.6438871607207973,6,0.9436073303222585,1.0261745452880788,0.6841149330139089,-0.16513347625733132,-3.4205875396728587,2,-0.04045429322823768,1.7777707904736164,33.781234741210945,4.090938492296613,33.49814987182617,-1.0000140615332433,33.63969039916992,-0.04045429322823768
3498,2002-06-13,33.09711456298828,33.68687057495117,31.87042236328125,33.35660934448242,2994517.0,-0.0042584251803133855,2.948726454015101,1.8333602846054333,24.516186243518817,31.653001411165512,0.8670991475309009,1.4268596716528208,0.8728665340204032,-0.7498269573407725,23.874158342341474,1.8164482116699219,-0.33983967513065494,-1.257361602783206,-2.6459605977460257,0.13123739217961372,-1.9516611002646158,-0.5630621053017961,1.5376585522918802,61.17638553850112,27.843108738915745,0.6942994974814102,6,0.4953956604003906,0.5779628753662109,0.8256592750549316,-0.023589134216308594,-4.55291748046875,3,-0.06557373553659951,-5.499999999999511,33.238658905029304,1.7777707904736164,33.781234741210945,4.090938492296613,33.49814987182617,-0.06557373553659951
3499,2002-06-14,32.55453872680664,33.16788864135742,32.342227935791016,32.76685333251953,4721803.0,-0.016393448291362245,-1.5926010217465518,0.8181844909959574,17.15986975496301,27.576752179634905,1.1661919794887083,1.8643649897820325,1.4704826919557092,-0.18600173426801803,22.929299055740664,0.8256607055664062,-0.4798549279219202,-1.6725500106811495,-3.2295367237447508,-0.11556329761754824,-2.4510433672129537,-0.8940566541493453,1.803799313273629,34.11757767614571,4.991340858315564,0.7784933565318014,6,0.5543727874755859,1.1205387115478516,1.3741326332092285,0.518986701965332,-4.859590530395511,4,-0.05434775603449604,2.948726454015101,33.09711456298828,-5.499999999999511,33.238658905029304,1.7777707904736164,33.781234741210945,-0.05434775603449604
3500,2002-06-17,33.04993438720703,33.26224899291992,32.46017837524414,32.64890289306641,2636331.0,0.015217406843257342,-1.0606054666444524,-1.8888549508596966,28.901810826448482,28.033239630024944,0.45206686998538004,1.2862824391070475,1.0393001925439052,-0.6532848833347487,21.82879227318392,0.8020706176757812,-0.6464967485457862,-1.0827932357788086,-2.6866308508580943,0.5210443793004771,-1.8847120433184514,-0.28087442823916575,1.0596120851933364,58.823462267237694,27.232622946203513,0.8019188075396428,6,-0.04718017578125,0.6251430511474609,0.8846344947814941,0.0707712173461914,-6.275005340576172,0,-0.08850819301644697,-1.5926010217465518,32.55453872680664,2.948726454015101,33.09711456298828,-5.499999999999511,33.238658905029304,-0.08850819301644697
3501,2002-06-18,33.26224899291992,33.474559783935554,32.81403350830078,33.427379608154304,2233516.0,0.006424055286326835,4.090938492296613,-0.41176470588237796,32.417681030653156,28.423388983007733,0.2100690709712083,1.0007976234833365,0.8919478167957209,-0.8367203077553285,21.459067230567765,0.6605262756347727,-0.8072881312260591,-0.7914514541625977,-2.403709544604993,0.8208066362797979,-1.5975804993837954,0.014677591058600115,0.6233850685685312,71.08450635624179,36.82973585983878,0.8061290452211973,6,-0.2594947814941406,0.4128284454345703,0.6959109306335449,-0.14154338836669922,-6.864763259887692,1,-0.11914899009679336,-1.0606054666444524,33.04993438720703,-1.5926010217465518,32.55453872680664,2.948726454015101,33.09711456298828,-0.11914899009679336
3502,2002-06-19,33.16788864135742,33.26224899291992,32.62531280517578,33.02634429931641,2335596.0,-0.002836860237038885,2.857121406378137,-0.8571659582331487,29.444512820144254,28.421952074703142,0.23275322651769415,1.0172579157006822,1.0226143553705782,-0.7148662879144325,21.116006462581304,0.6369361877441406,-0.9516942779493647,-0.803246116638185,-2.4195683964502166,0.8130761631738466,-1.6114072565441973,0.004915023267827223,0.5162242503103087,71.42875143593373,36.84271309657852,0.808161139906014,6,-0.2948799133300781,0.5071887969970703,0.7961692810058594,-0.04718303680419922,-6.039106369018551,2,-0.10241826027920486,4.090938492296613,33.26224899291992,-1.0606054666444524,33.04993438720703,-1.5926010217465518,32.55453872680664,-0.10241826027920486
3503,2002-06-20,32.64890289306641,33.16788864135742,32.43658828735352,32.90839385986328,4134484.0,-0.01564723500801557,-1.1379294962584854,-1.833283923999503,26.368226446424643,28.12867927492669,0.6293104837175605,1.4508468212503658,1.5460066011820288,-0.1812956818389111,20.79726335492031,0.7313003540038991,-0.9313196208538201,-1.2207939147949176,-2.9036916342206,0.4621038046307646,-2.0622427745077587,-0.3793450550820765,0.8538409457626699,27.083487740623163,-6.3104655956754385,0.841448859712841,6,0.2241058349609304,1.0261745452880788,1.315155029296868,0.4718027114868093,-5.520120620727543,3,-0.08670525735525236,2.857121406378137,33.16788864135742,4.090938492296613,33.26224899291992,-1.0606054666444524,33.04993438720703,-0.08670525735525236
3504,2002-06-21,32.71967315673828,33.16788864135742,32.31863784790039,32.36581802368164,4611329.0,0.002167615368383391,-2.789475475969599,-1.3636510643302737,28.282900878195164,28.096610992860775,0.4630009933351502,1.268614960618045,1.4934845887550523,-0.23503816153002788,20.72458044724119,0.8492507934570312,-0.9370011354326735,-1.0379699707031236,-2.713410609032586,0.6374706676263386,-1.8756902898678547,-0.20024965153839247,0.6198385345360151,34.693978575529954,0.7459980551716825,0.8377203191647296,6,0.1533355712890625,0.9554042816162109,1.556955337524414,0.4718027114868164,-4.2934265136718714,4,-0.12761362420146471,-1.1379294962584854,32.64890289306641,2.857121406378137,33.16788864135742,4.090938492296613,33.26224899291992,-0.12761362420146471
3505,2002-06-24,32.50735855102539,32.79044342041016,32.153507232666016,32.60172271728516,3393754.0,-0.006488897511164993,1.6999943402785689,-0.2666745722879428,35.44308461316446,28.176695896426203,0.5811007543749724,1.3396679284863922,1.70218356768126,2.2524921000410814e-05,20.16701152272196,0.6369361877441477,-0.9603065460283773,-1.116999626159668,-2.7416937536421813,0.5076945013228453,-1.9293466899009246,-0.3046525624184113,0.6852442074495997,26.785559591805946,-10.353391819713426,0.8123470637412564,6,0.3420581817626953,1.1677188873291016,1.8872203826904297,0.684117317199707,-4.222654342651367,0,-0.14804064584516852,-2.789475475969599,32.71967315673828,-1.1379294962584854,32.64890289306641,2.857121406378137,33.16788864135742,-0.14804064584516852
3506,2002-06-25,32.46017837524414,32.95557403564453,32.31863784790039,32.743263244628906,4213037.0,-0.0014513691017741248,-1.2499983155568433,2.9999191494520114,31.578964166144274,28.234804086628472,0.47067929057003255,1.2698774590846753,1.739041246404227,0.07254204927100716,20.321378306406793,0.6369361877441406,-0.9720812907417411,-1.0485876083373995,-2.658373339509275,0.561198122834476,-1.8534804739233408,-0.2436947427514582,0.7077102661132812,27.659384138998792,-11.701837325277562,0.804892865585938,6,0.3184680938720703,1.2148990631103516,1.9344005584716797,0.7902736663818359,-4.293424606323242,1,-0.17514535080155802,1.6999943402785689,32.50735855102539,-2.789475475969599,32.71967315673828,-1.1379294962584854,32.64890289306641,-0.17514535080155802
3507,2002-06-26,31.79965209960937,32.082733154296875,31.304256439208984,31.87042236328125,5338401.0,-0.020348818419880343,2.142872543584057,0.2499966311363976,25.42377062210278,28.335646795360024,1.0120433557346225,1.7879739450280887,2.3790753382437835,0.7683840787430931,21.06128989247579,1.1559219360351562,-0.9924414771629984,-1.5604953765869176,-3.227052031055525,0.10606127788168607,-2.3937737038212212,-0.727217049352614,1.2384899139404304,26.58226552585235,-14.66195219668559,0.8332783272343018,6,0.5897560119628942,1.592342376708988,2.594926834106449,1.4507999420166051,-4.104703903198242,2,-0.16988130403613766,-1.2499983155568433,32.46017837524414,1.6999943402785689,32.50735855102539,-2.789475475969599,32.71967315673828,-0.16988130403613766
3508,2002-06-27,31.79965209960937,32.12991714477539,31.422208786010746,31.846832275390625,7534346.0,0.0,1.3076822608933498,0.6666666666666834,26.785771006650137,29.40519137888081,0.9036745484714963,1.6260967738030168,2.345232105366069,0.7991616708911344,21.342907448269255,0.7077083587646449,-1.062199285531662,-1.4047996520996158,-3.041864699122751,0.2322653949235196,-2.223332175611187,-0.5862671285880445,1.1559219360351598,26.58226552585235,-17.0605411806456,0.8185325235115678,6,0.5897560119628942,1.592342376708988,2.6480054855346715,1.4743900299072301,-3.703668594360348,3,-0.1468843059238336,2.142872543584057,31.79965209960937,-1.2499983155568433,32.46017837524414,1.6999943402785689,32.50735855102539,-0.1468843059238336
3509,2002-06-28,32.83762359619141,32.90839385986328,32.153507232666016,32.50735855102539,4189515.0,0.03264097020089074,2.1999902976204915,-7.000080853815923,43.20390292915942,30.994312723626475,-0.10048559826491754,0.449532291717496,1.2832599304506473,-0.2039440488377835,21.072232655857302,1.1087417602539098,-1.048507544626787,-0.2642105102538963,-1.7015234959931647,1.1731024754853685,-0.9828670031235305,0.4544459826157379,-1.533367156982429,92.85719235913673,46.07817144060472,0.7186564928696325,6,-0.44821548461914773,0.554370880126946,1.6100339889526296,0.5779600143432546,-5.826791763305668,4,-0.1738506231161827,1.3076822608933498,31.79965209960937,2.142872543584057,31.79965209960937,-1.2499983155568433,32.46017837524414,-0.1738506231161827
3510,2002-07-01,32.95557403564453,33.333019256591804,32.36581802368164,32.55453872680664,2183474.0,0.003591929821218809,-1.484855909404986,1.2142832391974512,41.206020350618225,31.97079487028926,-0.2606374820581294,0.20066689171399332,1.1642391774083407,-0.2897555355508814,20.238520416136005,0.9672012329101634,-0.996336913979782,-0.056617164611814985,-1.2672947293853198,1.1540604001616863,-0.6619559469985674,0.5487216177749374,-1.6192348480224616,81.395300736328,35.685954533545505,0.6053387823867508,7,-0.6369361877441406,0.4364204406738281,1.5864439010620117,0.5071897506713867,-4.081111907958981,0,-0.13743736909814497,2.1999902976204915,32.83762359619141,1.3076822608933498,31.79965209960937,2.142872543584057,31.79965209960937,-0.13743736909814497
3511,2002-07-02,32.64890289306641,33.238658905029304,32.60172271728516,32.95557403564453,2102818.0,-0.009305592499964432,-2.1764896126627713,-0.764698608376358,43.386251534713395,33.51987694968583,-0.05600896481471551,0.4564216818040734,1.470817365732131,0.04985756168007072,21.216251304177234,0.6369361877441406,-0.8609813439929539,-0.31610794067382386,-1.5049113438006287,0.8726954624529775,-0.9105096422372227,0.278293760889575,-1.232696502685556,66.27913535955246,16.2860287962323,0.5944017015634012,7,-0.33026504516602273,0.7194995880126882,1.9992733001708913,0.8728380203246928,-3.868801116943363,1,-0.13367060752351367,-1.484855909404986,32.95557403564453,2.1999902976204915,32.83762359619141,1.3076822608933498,31.79965209960937,-0.13367060752351367
3512,2002-07-03,32.31863784790039,32.95557403564453,32.31863784790039,32.578128814697266,2138188.0,-0.010115655225773623,-3.9091203104786545,0.8461538461538658,41.624386315859454,35.215005824067475,0.1577056614426411,0.7077828241177855,1.7827002960201384,0.40469849319691775,22.375493587536365,0.6369361877441406,-0.8239037606806718,-0.5732431411743164,-1.7301511218382615,0.5836648394896287,-1.151697131506289,0.005210849157656128,-0.8257589428710972,46.91355190329525,-1.5961679177912131,0.5784539903319732,7,0.0,0.9907894134521484,2.370820999145508,1.2031030654907156,-2.7128791809081996,2,-0.1284671742206246,-2.1764896126627713,32.64890289306641,-1.484855909404986,32.95557403564453,2.1999902976204915,32.83762359619141,-0.1284671742206246
3513,2002-07-04,32.43658828735352,32.696083068847656,32.24786758422852,32.64890289306641,1473837.0,0.003649610481983645,1.9230654410210735,0.8181965188756909,48.60336204902876,37.47283484304898,0.007231699988743401,0.5042068892244842,1.6344307920682581,0.31414264760665844,23.96333622591521,0.4482154846191335,-0.8162813488286815,-0.38452186584471804,-1.4647610648903253,0.6957173332008892,-0.9246414653675217,0.1555977336780856,-0.8701037682617283,23.99984476167729,-25.242703234908394,0.5401195995228036,7,-0.1179504394531321,0.8728389739990163,2.2528705596923757,1.0851526260375834,-2.5005645751953196,3,-0.14618183789665318,-3.9091203104786545,32.31863784790039,-2.1764896126627713,32.64890289306641,-1.484855909404986,32.95557403564453,-0.14618183789665318
3514,2002-07-05,32.884803771972656,32.90839385986328,32.43658828735352,32.67248916625977,2032382.0,0.013818206793156707,2.636339581036329,-0.9999999999999666,48.022613322418906,38.870560255188366,-0.4638784602667414,-0.003649637870914546,1.1673240141183214,-0.1135871650394904,24.936374974852143,0.4718055725097585,-0.7795892908857383,0.10143795013427592,-0.9088611218935441,1.111737022162096,-0.40371158587963407,0.6065874861481859,-1.2476578633808622,58.69559103724106,10.224405587953186,0.5051495360139107,7,-0.5661659240722656,0.4246234893798828,1.8872203826904297,0.6369371414184499,-3.066732406616211,4,-0.1456241095409877,1.9230654410210735,32.43658828735352,-3.9091203104786545,32.31863784790039,-2.1764896126627713,32.64890289306641,-0.1456241095409877
3515,2002-07-08,32.97916412353516,33.191478729248054,32.62531280517578,33.04993438720703,2503297.0,0.0028694211532114267,2.199952566783724,-0.33332734426934185,46.511603856513716,40.5297424430072,-0.5411866257929177,-0.14639015520483412,1.0715103688144438,-0.17879511301400441,25.345891412080967,0.5661659240722727,-0.6699459707678272,0.22174758911133807,-0.7365731403502807,1.1800683185729568,-0.2574127756194713,0.7009079538421474,-1.2741832810233689,73.80934046894852,27.03373344665802,0.47916036473080964,7,-0.6605262756347727,0.3302631378173757,1.7928600311279226,0.5425767898559428,-2.9015998840332102,0,-0.18097281872557203,2.636339581036329,32.884803771972656,1.9230654410210735,32.43658828735352,-3.9091203104786545,32.31863784790039,-0.18097281872557203
3516,2002-07-09,32.90839385986328,33.26224899291992,32.62531280517578,32.743263244628906,1749960.0,-0.002145908350096093,-2.176489612662659,-2.3333333333335675,46.7835997393782,42.903056789371135,-0.4471761247323087,-0.15216534036839846,1.1087944612957727,-0.07522134600866082,26.087886916431746,0.6369361877441406,-0.5766799576884907,0.19461936950683878,-0.6387373582408173,1.027976097254495,-0.22205899436698928,0.6112977333806668,-1.1382914807882862,65.1161653767757,20.572565533094775,0.4166783638738284,7,-0.5307798385620046,-0.0825653076171875,1.8636302947998047,0.6133470535278249,-2.901601791381836,1,-0.12258063244762962,2.199952566783724,32.97916412353516,2.636339581036329,32.884803771972656,1.9230654410210735,32.43658828735352,-0.12258063244762962
3517,2002-07-10,31.894012451171875,32.67248916625977,31.894012451171875,32.578128814697266,2227963.0,-0.030824397356219668,-1.2758605307326638,-4.1428802439475145,41.666638592614,44.5564865211449,0.6503937653232441,0.7971855166293338,2.0772120858921426,0.9622546843961715,27.101955494511348,1.0143814086914062,-0.5490234273554293,-0.7525297164917006,-1.6236933384810897,0.11863390549769193,-1.1881115274863987,-0.3169479054970026,-0.06139339699620905,0.0,-44.82090199597798,0.4355818109946961,7,0.7195034027099609,0.8256587982177734,2.594928741455078,1.6395235061645508,-1.0615596771240234,2,-0.09763308018444106,-2.176489612662659,32.90839385986328,2.199952566783724,32.97916412353516,2.636339581036329,32.884803771972656,-0.09763308018444106
3518,2002-07-11,30.92681312561035,31.8232421875,30.7852725982666,31.492979049682614,4628311.0,-0.030325420078212373,-1.4444469399213924,0.8275871682920929,33.478248183701524,43.47585821609402,1.6547779594580376,1.679566891827541,2.9862610130341665,1.948665541704841,26.7468589873221,1.1087398529052734,-0.5282897176643218,-1.6112139701843233,-2.7466564617654257,-0.475771478603221,-2.1789352159748745,-1.0434927243937722,2.4062061309814524,5.714246112690958,-38.719271692446824,0.5677212457905509,7,1.1323328018188477,1.5333662033081055,3.5621280670166016,2.606722831726074,-0.3538532257080078,3,-0.04271550557933823,-1.2758605307326638,31.894012451171875,-2.176489612662659,32.90839385986328,2.199952566783724,32.97916412353516,-0.04271550557933823
3519,2002-07-12,30.7852725982666,31.79965209960937,30.761680603027344,31.46938896179199,2832276.0,-0.004576628272977223,-1.838700927461833,1.208331929630704,33.920713161959966,42.66637963957643,1.647867603268061,1.7726467598072446,3.0690889795948735,2.1069062261353295,26.38009031623072,1.0379714965820277,-0.4153132457623059,-1.6642911911010714,-3.0437801436509417,-0.28480223855119746,-2.35403566737601,-0.9745467148261362,2.496791725158701,0.9434653071124881,-43.833655320486855,0.6897444762749364,7,1.2266921997070312,1.533365249633789,3.7036685943603516,2.748263359069824,0.3774433135986328,4,-0.02758620646926535,-1.4444469399213924,30.92681312561035,-1.2758605307326638,31.894012451171875,-2.176489612662659,32.90839385986328,-0.02758620646926535
3520,2002-07-15,30.124744415283203,31.304256439208984,29.959613800048828,30.69091033935547,3079713.0,-0.021455979669336767,-2.0000042554459068,0.8275871682921024,30.434779829754348,41.22732722791431,2.083741629609939,2.3218321946027487,3.661258185390963,2.7774498388040456,26.439236578734636,1.3446426391601562,-0.3278741669658345,-2.1785598754882827,-3.87410852802158,-0.48301122295498544,-3.0263342017549277,-1.330785549221634,3.0565045593261786,4.999965348604588,-40.20983514454328,0.8477743262666484,7,1.4861869812011719,1.7928600311279332,4.258040428161621,3.4087915420532227,0.6369361877441406,0,-0.010180104624262776,-1.838700927461833,30.7852725982666,-1.4444469399213924,30.92681312561035,-1.2758605307326638,31.894012451171875,-0.010180104624262776
3521,2002-07-16,29.29908561706543,30.73809051513672,29.133953094482425,30.64373016357422,4066956.0,-0.027407993469942604,1.0923096059955795,2.3750008422215783,29.61537779787372,39.89299294813812,2.66445402918227,2.9885834449289774,4.421243405059826,3.608424579694841,27.167211410820414,1.6041374206542933,-0.4172608372517459,-2.806060504913333,-4.907494930189287,-0.7046260796373787,-3.85677771755131,-1.7553432922753558,3.688865247070318,4.666690383632601,-41.12723936457388,1.0507172126379771,7,1.8990154266357422,2.205688476562507,4.924464225769043,4.234450340270996,1.7456779479980504,1,0.026570065448837443,-2.0000042554459068,30.124744415283203,-1.838700927461833,30.7852725982666,-1.4444469399213924,30.92681312561035,0.026570065448837443
3522,2002-07-17,29.770891189575195,29.959613800048828,28.85087013244629,28.87446212768555,3127818.0,0.016103081805220576,-1.3499964626812875,-0.6666661938406824,34.64285807101986,38.34182583947047,2.0039852496224526,2.3707860486181715,3.8901741152284117,3.1424724156402988,27.754910999667032,1.108743667602539,-0.5089070160890259,-2.1644050598144524,-4.445608408018629,0.11679828838972384,-3.3050067339165423,-1.0238033857123625,2.9087398529882833,30.952419148358643,-16.558182586656216,1.140601674102089,7,1.2856683731079102,1.5687494277954102,4.452658653259277,3.7626447677612305,1.0615615844726562,2,0.00792387696438368,1.0923096059955795,29.29908561706543,-2.0000042554459068,30.124744415283203,-1.838700927461833,30.7852725982666,0.00792387696438368
3523,2002-07-18,29.818071365356445,30.407827377319336,29.29908561706543,29.770891189575195,2800479.0,0.001584775392876825,-1.2380934046894851,0.05263124299182764,23.10923042271662,35.573672183948,1.728027488616025,2.21417503898045,3.780775084243814,3.101856090135236,27.866408621046318,1.1087417602539062,-0.6059409649149217,-1.9756833076477065,-4.416183593334679,0.46481697803926636,-3.1959334504911965,-0.7554331648042201,2.4786835861953165,32.80002535557642,-8.603808746991191,1.2202501428434873,7,1.2384881973266602,1.4507989883422852,4.405478477478027,3.7154645919799805,1.0851516723632848,3,0.03401901471970947,-1.3499964626812875,29.770891189575195,1.0923096059955795,29.29908561706543,-2.0000042554459068,30.124744415283203,0.03401901471970947
3524,2002-07-19,28.54419708251953,29.723711013793945,28.40265655517578,29.53498840332031,3680622.0,-0.042721551881351405,-1.074076625002246,-21.000161707632525,17.421597683145407,32.341449275795966,2.5942490737371564,3.3299208378017013,4.978626649578473,4.371563345967388,28.040846524761065,1.415414810180664,-0.712691847155444,-3.04078378677368,-5.836335414256126,-0.2452321592912341,-4.4385596005149,-1.6430079730324572,3.407969387121682,4.878016714937612,-30.16728965622264,1.3977758137412224,7,2.2882556915283203,2.3944110870361364,5.089596748352051,4.9893388748168945,2.1467132568359375,4,0.07107443980707462,-1.2380934046894851,29.818071365356445,-1.3499964626812875,29.770891189575195,1.0923096059955795,29.29908561706543,0.07107443980707462
3525,2002-07-22,27.69494819641113,28.70932960510254,27.64776992797852,28.331886291503906,3165371.0,-0.0297520677724189,-1.9032338833986868,0.6428579678897375,16.12902300327042,28.93538519400621,2.9224297864230024,4.005515167686742,5.733572466673589,5.20978119708349,28.167724152880968,1.0615596771240199,-0.9099667857678213,-3.6494121551513707,-6.9017918902600535,-0.397032420042688,-5.275602022705716,-2.0232222875970294,3.831277083494232,1.526646414247731,-28.3463757179384,1.6261898675543416,7,2.4651813507080185,2.866216659545909,5.69704627990723,5.850382804870609,3.44417762756348,0,0.12521300602770147,-1.074076625002246,28.54419708251953,-1.2380934046894851,29.818071365356445,-1.3499964626812875,29.770891189575195,0.12521300602770147
3526,2002-07-23,26.77492904663086,28.190343856811523,26.49184608459473,27.95444107055664,5014106.0,-0.033219746188205224,1.0571424611269054,1.8518471936491292,14.925368811587333,25.964132996114355,3.2194847060770933,4.719755533712124,6.539048565620334,6.1148141523736825,28.888082734121344,1.6984977722167933,-1.189485698192641,-4.285168838500976,-8.07612555189651,-0.4942121251054381,-6.180647195198745,-2.389690481803207,4.208312484004743,7.228915075821769,-19.642231934350264,1.8954783566977682,7,2.382615089416504,3.2082738876342844,6.563986778259277,6.770401954650879,3.3734054565429688,1,0.14889867866515027,-1.9032338833986868,27.69494819641113,-1.074076625002246,28.54419708251953,-1.2380934046894851,29.818071365356445,0.14889867866515027
3527,2002-07-24,26.39748573303223,26.892881393432614,25.807729721069336,26.067222595214844,8572428.0,-0.01409689313989515,-1.5555563041969502,-0.27999980595209906,13.005785682288248,23.68941494040177,3.0566959536338345,4.924197150475532,6.780751739098999,6.4805743413013595,28.638680105068246,1.0851516723632777,-1.51531075622583,-4.39250383377075,-8.696669927847037,-0.08833773969445957,-6.544586880808897,-2.240420786732603,3.8671325262368335,12.8205106941939,-13.818416012218485,2.152083047038145,7,2.4062051773071254,3.17288875579834,6.941430091857907,7.147845268249508,3.538537979125973,2,0.1760500177566504,1.0571424611269054,26.77492904663086,-1.9032338833986868,27.69494819641113,-1.074076625002246,28.54419708251953,0.1760500177566504
3528,2002-07-25,27.12878227233887,27.459047317504886,26.65697860717773,27.12878227233887,4711752.0,0.02770326487539454,1.4285607031890901,0.0,15.921773767535129,21.689532785465676,1.933298964394261,4.031738071194631,5.918653626320282,5.743611853843628,28.194607655729286,1.0615615844726562,-1.8604927661839668,-3.4276638031005824,-7.9997055343037395,1.1443779281025748,-5.713684668702161,-1.1416429374990038,2.3335960500542434,33.73490454931133,10.690296859130854,2.2860208656015777,7,1.4272108078002894,2.441592216491699,6.145260810852047,6.4283447265624964,2.8780097961425746,3,0.1365218115774156,-1.5555563041969502,26.39748573303223,1.0571424611269054,26.77492904663086,-1.9032338833986868,27.69494819641113,0.1365218115774156
3529,2002-07-26,27.12878227233887,27.19955444335937,26.39748573303223,27.081602096557614,3556554.0,0.0,7.499888828249997,100.0,14.97174360556754,19.971417649444916,1.5199158016436591,3.7756989389888567,5.78363421697048,5.73600505165923,29.392930050059938,0.8020687103271413,-2.136593191596255,-3.142221736907956,-7.826068589638393,1.5416251158224803,-5.484145163273173,-0.8002983105427361,1.6757593018159618,45.52841894359608,27.711164188481142,2.3419234263652187,7,1.1441278457641566,2.441592216491699,6.145260810852047,6.4283447265624964,2.9016017913818324,4,0.13913048980563225,1.4285607031890901,27.12878227233887,-1.5555563041969502,26.39748573303223,1.0571424611269054,26.77492904663086,0.13913048980563225
3530,2002-07-29,28.42624664306641,28.44983673095703,27.19955444335937,27.459047317504886,5597783.0,0.047826119053285376,1.4651174160018443,20.500121280721363,26.600984338761663,19.636485042876913,-0.04896709191998738,2.236159485076591,4.36876674625201,4.437271345684049,30.83181374775419,1.3210544586181605,-2.2717167291555356,-1.6182909965515115,-6.192313170943539,2.955731177840512,-3.905302083747525,0.6687200906445021,-2.618516921997074,99.10714865816036,83.66773501346998,2.2870110871960123,7,-0.31846809387207387,1.1441278457641602,4.847796440124508,5.248830795288082,1.0851516723632812,0,0.0796680520198556,7.499888828249997,27.12878227233887,1.4285607031890901,27.12878227233887,-1.5555563041969502,26.39748573303223,0.0796680520198556
3531,2002-07-30,28.284704208374023,28.803691864013672,28.190343856811523,28.75650978088379,3760503.0,-0.00497928680031734,1.16665768303036,-0.48780593621263246,29.26829107964967,19.039310932724668,-0.07425535528853544,2.143902081379899,4.391882852447381,4.574071800686966,32.205847836421015,0.6133480072021484,-2.424856376460511,-1.541623497009276,-6.007634512871732,2.9243875188531803,-3.7746290049405076,0.6913820109219522,-2.4241323471069336,82.67709567486044,62.58785642424939,2.233005507931228,7,-0.1769256591796875,1.2856702804565465,4.977542877197266,5.390373229980469,1.5097770690917969,1,0.10091749924524573,1.4651174160018443,28.42624664306641,7.499888828249997,27.12878227233887,1.4285607031890901,27.12878227233887,0.10091749924524573
3532,2002-07-31,28.1667537689209,29.228315353393555,27.76572036743164,28.732919692993164,5420303.0,-0.0041701139451266744,-1.137933053413406,1.1999983829367487,32.432430463762685,20.07522204839645,-0.23219967346565085,2.0394173267085094,4.388355170033762,4.682026215129312,33.28546325139373,1.462594985961914,-2.5121039457105923,-1.4519797325134292,-5.814997208488435,2.911037743461577,-3.6334884705009323,0.729529005474074,-2.1884571075439467,62.49998315556839,38.91557361532504,2.1815087379875036,7,-0.4010334014892578,1.4036207199096715,5.060108184814453,5.508323669433594,1.5805473327636719,2,0.07035176117595054,1.16665768303036,28.284704208374023,1.4651174160018443,28.42624664306641,7.499888828249997,27.12878227233887,0.07035176117595054
3533,2002-08-01,27.69494819641113,28.497018814086914,27.411865234375,28.40265655517578,3331898.0,-0.016750441899710755,1.421048152190796,1.250001684443163,31.123911451942632,21.597701356040588,-0.10418701570699085,2.253305415031395,4.735258555337321,5.1342106977597375,34.413492041673535,1.085153579711914,-2.5516931360123642,-1.6867033004760792,-5.918341377530627,2.544934776578465,-3.802522339003353,0.42911573805119474,-1.521650413513182,45.833294029659484,18.584184722717076,2.1158190385272726,8,-0.17692565917968395,1.8754262924194407,5.195753097534183,5.69704627990723,2.429796218872074,3,0.08092001111009428,-1.137933053413406,28.1667537689209,1.16665768303036,28.284704208374023,1.4651174160018443,28.42624664306641,0.08092001111009428
3534,2002-08-02,28.095983505249023,28.37906646728516,27.48263740539551,28.0723934173584,2763917.0,0.01448044986377206,2.039999741269425,-0.03333306382279126,37.202386037220904,23.939186137590646,-0.6431183776696088,1.5548253335823077,4.202279844408146,4.72020716083,36.00215393744188,0.8964290618896484,-2.6594404077975895,-1.046226978302002,-4.97429976723614,2.8818458106321323,-3.010263372769071,0.917809416165067,-1.739384668121339,44.18603776600506,13.53917293973053,1.9640363944670673,8,-0.5779609680175781,1.4743909835815465,4.794717788696289,5.296010971069336,1.8636302947998047,4,0.06801002580583937,1.421048152190796,27.69494819641113,-1.137933053413406,28.1667537689209,1.16665768303036,28.284704208374023,0.06801002580583937
3535,2002-08-05,27.010831832885746,28.42624664306641,27.010831832885746,28.42624664306641,3165592.0,-0.03862301784739253,1.0,-60.0004042690815,36.02305925401578,26.28337396452714,0.3741298941333149,2.287183742643329,5.133313711783199,5.778792121749337,38.29456158438228,1.415414810180664,-2.753652403067356,-1.832962036132809,-5.42625556765795,1.7603314953923324,-3.6296088018953796,-0.036315270370238295,-0.48193000478210735,0.0,-32.53143741372115,1.79664676576257,8,0.5071907043456996,2.559542655944824,5.879869461059567,6.381162643432614,3.1375026702880824,0,0.11179041984033411,2.039999741269425,28.095983505249023,1.421048152190796,27.69494819641113,-1.137933053413406,28.1667537689209,0.11179041984033411
3536,2002-08-06,28.87446212768555,29.039592742919922,26.58620834350586,26.77492904663086,4969778.0,0.06899566464039175,1.0194173537889588,-1.483334119406809,45.32019979117558,29.873864421070177,-1.2967266849235664,0.11156609759757075,3.1469721282107095,3.900292323577748,40.56275581632443,2.4533843994140625,-2.6307945772628045,0.23236484527588175,-2.8110815949192656,3.275811285471029,-1.289358374821692,1.7540880653734554,0.35385322570800426,86.60715768196516,51.65042370789843,1.5217232200975737,8,-1.0615615844726598,0.6605272293090785,3.9808540344238246,4.517532348632809,1.8164482116699183,1,0.022058807015263193,1.0,27.010831832885746,2.039999741269425,28.095983505249023,1.421048152190796,27.69494819641113,0.022058807015263193
3537,2002-08-07,28.78010177612305,29.44062805175781,28.40265655517578,28.78010177612305,3633857.0,-0.003267951837344407,-1.7499924200312953,0.0,44.607850811475394,33.061206314841314,-0.9262554214514047,-0.04144621790399938,3.1149946745224817,3.983226843651334,41.76669106047885,1.0379714965820277,-2.407073459213933,0.2937000274658246,-2.3403467132755544,2.9277467682072036,-1.0233233429048667,1.6107233978365159,-2.193893432617191,76.8595251173043,39.91029039320572,1.3170233703706902,8,-0.8610448837280309,0.7548875808715785,4.063418388366696,4.611892700195309,1.2031021118163991,2,0.03524586220137471,1.0194173537889588,28.87446212768555,1.0,27.010831832885746,2.039999741269425,28.095983505249023,0.03524586220137471
3538,2002-08-08,29.60575866699219,29.70012092590332,28.9216423034668,29.181135177612305,2891559.0,0.028688463205996495,1.5384565150464322,100.0,55.78406479569273,37.59590866929967,-1.523852487481225,-1.0236297289564789,2.165426276418259,3.1527126716552196,41.76231979001015,0.9200191497802699,-2.039975224573716,1.1854096412658741,-1.249708580512639,3.620527863044387,-0.032149469623384164,2.4029687521551324,-3.0195503234863317,96.96965613471147,53.651828278224954,1.217559110889257,8,-1.4625940322876012,-0.07076930999756215,3.208273887634274,3.7862358093261683,-0.14154052734375,3,0.004780908886154789,-1.7499924200312953,28.78010177612305,1.0194173537889588,28.87446212768555,1.0,27.010831832885746,0.004780908886154789
3539,2002-08-09,29.936023712158203,30.148334503173828,29.558578491210934,29.74730110168457,2770280.0,0.011155432592721448,-1.0833257533646503,0.4444469399213888,62.94279003685105,41.63388708019849,-1.580209445694912,-1.497561297308529,1.713293141235706,2.822474839944647,41.5603373327038,0.5897560119628942,-1.5763968777467028,1.558137130737304,-0.728432289953659,3.844706551428267,0.41485242039182424,2.7014218410827837,-3.2252588653564445,94.0397733965881,43.558742640690014,1.1432847103454808,8,-1.5687522888183594,-0.4010343551635742,2.8780088424682617,3.4559707641601562,-0.4246253967285121,4,0.0063041339404188435,1.5384565150464322,29.60575866699219,-1.7499924200312953,28.78010177612305,1.0194173537889588,28.87446212768555,0.0063041339404188435
3540,2002-08-12,29.818071365356445,30.053974151611328,29.487808227539066,30.006792068481445,1528546.0,-0.003940147426922724,2.9999730490910554,-0.9999898933751074,69.36936652573598,46.089562129763635,-1.390265612703491,-1.4796231852408575,1.7100572207594844,2.934495398241779,40.69533291973246,0.5661659240722621,-1.1571299610544052,1.455518436431884,-0.7853843962609481,3.6964212691247162,0.33506702008546796,2.5759698527783,-2.901052339172363,90.72848284946295,33.339775187497374,1.1204514163464154,8,-1.4507999420166016,-0.2830820083618164,2.9959611892700195,3.573923110961914,-0.33026313781737926,0,0.004746867527348986,-1.0833257533646503,29.936023712158203,1.5384565150464322,29.60575866699219,-1.7499924200312953,28.78010177612305,0.004746867527348986
3541,2002-08-13,30.077564239501953,30.24269676208496,29.417036056518555,30.030384063720703,1673386.0,0.008702537161642043,3.374996210015665,-0.25,73.78047803491131,50.68378963766904,-1.5295443812774963,-1.768474676012925,1.3671572898310451,2.674286178634283,39.140751616765144,0.8256607055664062,-0.6962208962620373,1.6760873794555664,-0.6583993790885003,4.010574137999633,0.508844000183533,2.8433307587275998,-2.966666284698487,91.02560248613315,26.84269471660855,1.1672433792720334,8,-1.663111686706543,-0.5425748825073242,2.7364683151245117,3.3144302368164062,-0.7784786224365234,1,0.002352925360190161,2.9999730490910554,29.818071365356445,-1.0833257533646503,29.936023712158203,1.5384565150464322,29.60575866699219,0.002352925360190161
3542,2002-08-14,30.006792068481445,30.36064720153809,29.558578491210934,29.65294075012207,2546404.0,-0.002352988774521836,-1.956522044813779,7.5,70.33331464725899,55.040389992704185,-1.3078483871635207,-1.7698651545138482,1.3458962663143943,2.7442998614319833,37.28070513675582,0.8020687103271555,-0.3950520449434691,1.593520164489746,-0.77227307619426,3.959313405173752,0.41062354414774305,2.776416784831749,-2.645350209095458,75.40973393968851,7.070690084452153,1.182896620342003,8,-1.5333642959594727,-0.766682624816891,2.5949292182922363,3.385202407836914,-0.7077064514160156,2,0.022798780666481333,3.374996210015665,30.077564239501953,2.9999730490910554,29.818071365356445,-1.0833257533646503,29.936023712158203,0.022798780666481333
3543,2002-08-15,30.83245277404785,31.13912582397461,30.31346702575684,30.54936981201172,2507960.0,0.027515793880334982,-1.1874985787522947,0.80000539025442,73.43282378927772,59.06599418737717,-1.8345758514560018,-2.651582464766051,0.4336176044677664,1.9215441447190784,36.00196156583187,1.132333755493164,-0.09931996530784204,2.3684617996215813,-0.16190825641012552,4.898831855653288,1.103276771605728,3.6336468276374347,-3.1710903804466533,82.19180813205872,10.514322744251842,1.265185028015854,8,-1.9697856903076172,-2.0169668197631836,1.8341407775878906,2.559541702270508,-1.5569572448730469,3,-0.027543993737119354,-1.956522044813779,30.006792068481445,3.374996210015665,30.077564239501953,2.9999730490910554,29.818071365356445,-0.027543993737119354
3544,2002-08-16,30.572959899902344,31.13912582397461,30.31346702575684,30.92681312561035,1898212.0,-0.008416225463707683,1.121211230267517,-1.2499983155568433,65.63572832884515,62.356290751247094,-1.3262423336945481,-2.3529434085444016,0.608535899350354,2.1835925606598323,34.07873895233543,0.8256587982177699,0.1660327456998374,2.007530784606935,-0.693295324005895,4.708356893219765,0.65711773030052,3.35794383891335,-2.494265894656337,67.12332105029401,-1.039696981285644,1.3504130543064148,8,-1.7102928161621094,-1.7692689895629883,1.6867027282714844,2.559542655944824,-1.6749076843261719,4,-0.03626543729766396,-1.1874985787522947,30.83245277404785,-1.956522044813779,30.006792068481445,3.374996210015665,30.077564239501953,-0.03626543729766396
3545,2002-08-19,31.162715911865234,31.162715911865234,30.266286849975586,30.31346702575684,1758061.0,0.01929011825789151,1.111110362469708,-2.4000032341352093,69.67741397023403,65.06264788225359,-1.4137937119637094,-2.813849935391687,-0.05612244775016961,1.599847437296063,31.624528995070524,0.8964290618896484,0.5255673175880631,2.4238984107971184,-0.4792970684041329,5.32709388999837,0.9723006711964928,3.875496150397744,-2.7167700883717956,100.0,32.28192178567545,1.451597739600625,8,-1.3800296783447266,-2.606722831726074,1.0025854110717773,1.9579906463623047,-3.019552230834961,0,-0.05299016944177204,1.121211230267517,30.572959899902344,-1.1874985787522947,30.83245277404785,-1.956522044813779,30.006792068481445,-0.05299016944177204
3546,2002-08-20,30.761680603027344,31.09194564819336,30.47859764099121,31.02117347717285,2208179.0,-0.0128690743763189,2.0588084219938265,-0.3055557427159076,67.08072537863524,67.55963394527134,-0.8011539304683808,-2.2122460829248887,0.25468006904787543,2.0046226577045942,28.520448171000655,0.6841182708740234,0.8058095658036777,1.8235255241394057,-1.0593090394120779,4.706360087690889,0.3821082423636639,3.2649428059151475,-1.935386967161854,74.99994054908868,6.3482683289923045,1.4414172817757425,8,-0.7195014953613281,-2.2764577865600586,1.0025873184204102,1.9579925537109375,-2.3118438720703125,1,-0.041411013654530704,1.111110362469708,31.162715911865234,1.121211230267517,30.572959899902344,-1.1874985787522947,30.83245277404785,-0.041411013654530704
3547,2002-08-21,31.04476356506348,31.32784652709961,30.71450042724609,30.8796329498291,2498583.0,0.009202454368123059,-1.4761868093789492,-0.636358958904526,72.61144479503722,69.42934283408741,-0.8149079927731755,-2.2443861168388146,-0.09971512398272253,1.721690298080322,25.08644799353522,0.6133460998535192,1.2210598720213426,1.8742445945739767,-0.893195067697377,4.6416842568453305,0.4905247634382981,3.2579644257096554,-1.8913708105580262,73.3332973984979,1.7210937173960446,1.3837198311356775,8,-0.6723222732543981,-2.4769754409790075,0.3066740036010742,1.262079238891598,-1.580545425415039,2,-0.056230995102908965,2.0588084219938265,30.761680603027344,1.111110362469708,31.162715911865234,1.121211230267517,30.572959899902344,-0.056230995102908965
3548,2002-08-22,30.83245277404785,31.492979049682614,30.80886268615723,31.37502861022949,2521444.0,-0.006838859976197598,-1.319997930155695,-3.285737386804565,68.95424024926044,70.09728174657734,-0.4585086130854634,-1.8344311213587545,0.04190915770661263,1.9381920346548611,22.366977775087186,0.6841163635253835,1.4337641617777699,1.476750278472899,-1.2099188514137538,4.163419408359548,0.1334157135295726,2.8200848434162253,-1.331147415927333,46.15387007494493,-27.73259151370064,1.3433345649433248,8,-0.3774452209472656,-2.182098388671875,0.3656473159790039,1.3328485488891602,-1.6984996795654261,3,-0.04973224700024781,-1.4761868093789492,31.04476356506348,2.0588084219938265,30.761680603027344,1.111110362469708,31.162715911865234,-0.04973224700024781
3549,2002-08-23,30.90322303771973,31.02117347717285,30.59654998779297,30.9739933013916,2105306.0,0.002295317345996084,4.1428802439475145,0.13043386555861994,81.368805044749,71.43055269313435,-0.422035027779998,-1.6948257641333875,-0.08269114434371616,1.8728201223631835,19.283884900224145,0.4246234893798828,1.683903754065021,1.358798503875736,-1.1962680132187167,3.913865020970185,0.08126524532850965,2.6363317624229623,-1.0434164151180347,51.923064962528045,-30.01617241988309,1.2775332585472248,8,-0.4482154846191442,-2.2528686523437536,0.25949192047118785,1.2620782852172816,-2.1231212615966797,4,-0.052671771697022085,-1.319997930155695,30.83245277404785,-1.4761868093789492,31.04476356506348,2.0588084219938265,30.761680603027344,-0.052671771697022085
3550,2002-08-26,30.69091033935547,31.13912582397461,30.572959899902344,30.73809051513672,1065965.0,-0.006870244508319301,-3.0000269512721,0.6666666666667002,69.94816178349598,71.00473977631042,-0.08145553719226939,-1.374628934658105,0.0562440385437597,2.0904813885787448,17.718649541143794,0.5661659240722656,1.7523746391709736,1.03325262069702,-1.5138781130850774,3.580383354479121,-0.24031274619402865,2.3068179875880688,-0.5371326798792069,20.930263167791164,-57.922687212800085,1.2735653668910498,8,-0.16513156890869496,-2.040555953979492,0.19462013244628906,1.2502841949462855,-1.6984977722167969,0,-0.05841658341037492,4.1428802439475145,30.90322303771973,-1.319997930155695,30.83245277404785,-1.4761868093789492,31.04476356506348,-0.05841658341037492
3551,2002-08-27,31.13912582397461,31.32784652709961,30.73809051513672,30.73809051513672,2391136.0,0.014604176926104051,-1.9411675180016932,-8.5000808538163,74.0384301420683,71.41641927573366,-0.4059418785983233,-1.6843934838883747,-0.4684981253814442,1.6487684569384555,16.559116377951653,0.6369361877441406,1.7408065250603997,1.3387470245361328,-1.204345431875673,3.8818394809479386,0.0672007963302299,2.6102932527420357,-0.7442919142612041,61.53849343325998,-16.840953221923066,1.271546228205903,8,-0.2594928741455078,-2.488771438598633,-0.7784786224365163,0.4246253967285156,-2.0287609100341797,1,-0.09621214673398726,-3.0000269512721,30.69091033935547,4.1428802439475145,30.90322303771973,-1.319997930155695,30.83245277404785,-0.09621214673398726
3552,2002-08-28,30.148334503173828,30.83245277404785,30.077564239501953,30.83245277404785,3512837.0,-0.03181821244442107,1.2068948212169792,-1.7058803945628704,55.34883056264008,69.40708669499615,0.6783773050655206,-0.5665844289194126,0.435717601619686,2.62605355702933,15.110096170694687,1.0615615844726562,1.667753110834088,0.2488766670227065,-2.177980764651288,2.675734098696701,-0.9645520488142907,1.4623053828597037,1.3446445465087855,4.999966311136877,-68.09385277699586,1.2134287158369972,8,0.636937141418457,-1.4979801177978516,-0.5779609680175746,0.8374547958374023,-1.3446426391601562,2,-0.05633802995114012,-1.9411675180016932,31.13912582397461,-3.0000269512721,30.69091033935547,4.1428802439475145,30.90322303771973,-0.05633802995114012
3553,2002-08-29,29.936023712158203,30.28987693786621,29.70012092590332,30.148334503173828,2487540.0,-0.007042206294788023,1.3809494475031763,0.3103422318254687,50.0,67.6697835473467,0.8383150054493278,-0.18737621817133743,0.5739317493015683,2.810302985342446,13.512956099950719,0.5897560119628906,1.5298421150730093,-0.07548789978027415,-2.2695530553716523,2.1185772558111076,-1.172520477575965,1.0215446780154167,1.5286470413207986,14.492785889802754,-53.64021165027358,1.0970325777956904,8,0.6605262756347656,-0.9907913208007812,-0.7489910125732422,0.7077074050903285,-1.250284194946289,3,-0.015760462279368892,1.2068948212169792,30.148334503173828,-1.9411675180016932,31.13912582397461,-3.0000269512721,30.69091033935547,-0.015760462279368892
3554,2002-08-30,30.006792068481445,30.31346702575684,29.818071365356445,30.030384063720703,1893324.0,0.002363986513496119,-1.4705955093052965,0.11112009486847779,51.9230634674694,65.6970779359284,0.7585607464519164,-0.1134693205011601,0.4260798856794068,2.7180032867790374,11.817954093002722,0.4953956604003942,1.4469155165101988,-0.10025997161865163,-2.1010147732116593,1.900494829974356,-1.1006373724151572,0.900117429177854,1.3872966918945302,18.840469324359002,-44.51619613408825,1.0003774007965043,8,0.5897579193115234,-1.0615596771240234,-0.943608283996582,0.6369390487670863,-1.3682327270507812,4,-0.029088046866423745,1.3809494475031763,29.936023712158203,1.2068948212169792,30.148334503173828,-1.9411675180016932,31.13912582397461,-0.029088046866423745
3555,2002-09-02,30.030384063720703,30.266286849975586,30.006792068481445,30.030384063720703,1084821.0,0.0007862218388896558,-9.9992723744846,-0.0,49.49495320721864,63.74310325021545,0.6229677225177674,0.10619974568355062,0.33093381075746464,2.6630051567673547,9.720432046199015,0.2594947814941406,1.2463449046391126,-0.22764558792114187,-1.6024380170203543,1.1471468411780705,-0.9150418024707498,0.4597506266284661,1.295945983276365,20.289853374220908,-37.932410733878356,0.6873962145496069,9,0.5661659240722656,-0.9907903671264648,-1.1087417602539062,0.6133470535278285,-1.8872203826904297,0,-0.04163390934144273,-1.4705955093052965,30.006792068481445,1.3809494475031763,29.936023712158203,1.2068948212169792,30.148334503173828,-0.04163390934144273
3556,2002-09-03,29.51139831542969,29.936023712158203,29.20472526550293,29.88884162902832,3038081.0,-0.017282021674774106,2.0999866592821075,-100.0,45.161305947557224,60.693087822717665,1.057117101593228,0.71184653077513,0.7723805202939964,3.144234659751131,8.624424833000091,0.8256587982177734,1.1406829716476388,-0.7784781455993617,-2.0434451668686613,0.4864888756699379,-1.4109616562340115,-0.14599463496471188,1.7498833667236262,18.840564425977313,-35.67059275138459,0.6324835106346506,9,0.8374538421630824,-0.47180461883545277,-0.6723217964172399,1.1323328018188406,-1.5805454254150426,1,-0.017585942310963776,-9.9992723744846,30.030384063720703,-1.4705955093052965,30.006792068481445,1.3809494475031763,29.936023712158203,-0.017585942310963776
3557,2002-09-04,29.79448127746582,29.84166145324707,29.06318473815918,29.06318473815918,2861780.0,0.009592326294078912,-1.1290315849873505,-1.9375003158336421,38.65978608056656,57.327037359529456,0.6459602331607215,0.5361431644053667,0.43474327520410583,2.8235282578374097,8.000331261715074,0.7784767150878906,0.9423999919564992,-0.5461141586303704,-1.6236572639688909,0.5314289467081501,-1.0848857112996306,-0.007342605961110138,1.343407019688474,58.490514227133595,7.171750206450248,0.53877155266926,9,0.4010343551635742,-0.754887580871582,-0.9554047584533691,0.8492498397827113,-1.6513175964355469,2,-0.022961177177560077,2.0999866592821075,29.51139831542969,-9.9992723744846,30.030384063720703,-1.4705955093052965,30.006792068481445,-0.022961177177560077
3558,2002-09-05,29.74730110168457,29.86525154113769,29.133953094482425,29.74730110168457,2022708.0,-0.0015835206306119565,5.200048512289906,0.0,40.54053699693415,52.790563131994475,0.5844892747203154,0.6265969987013271,0.4256961390296645,2.8260252923088984,7.630371814446185,0.7312984466552663,0.7786037197304054,-0.6003714561462417,-1.6592916917312337,0.4585487794387504,-1.1298315739387377,-0.07091133835374563,1.2246109107501155,54.71695234840749,5.174399187857389,0.5294601177924966,9,0.4482145309448242,-0.707707405090332,-1.0792536735534668,0.8964300155639613,-1.533365249633789,3,-0.03172083525982339,-1.1290315849873505,29.79448127746582,2.0999866592821075,29.51139831542969,-9.9992723744846,30.030384063720703,-0.03172083525982339
3559,2002-09-06,30.124744415283203,30.195514678955078,29.32267570495605,29.65294075012207,2225767.0,0.012688321280254211,1.846163653834803,100.0,37.499988515156794,49.18521054662345,0.09499568919649803,0.2782849025616301,-0.03820989082259274,2.404886686896589,7.555853083858851,0.872838973999027,0.5437011013014867,-0.23236417770385742,-1.2791330125606883,0.8144046571529735,-0.7557485951322747,0.2910202397245598,0.6944694152094435,88.23521018688211,43.21317532086256,0.5233844174284161,9,0.0707712173461914,-1.0851507186889648,-1.5805459022521973,0.5189867019653285,-1.5569572448730433,4,-0.047768202718468156,5.200048512289906,29.74730110168457,-1.1290315849873505,29.79448127746582,2.0999866592821075,29.51139831542969,-0.047768202718468156
3560,2002-09-09,29.959613800048828,30.053974151611328,29.70012092590332,29.86525154113769,1412982.0,-0.005481560704979738,1.4999966311136865,0.2000032341395849,39.75904729433541,45.37639023020869,0.16257984147329196,0.47912838374041655,0.032954025113568264,2.535841629242533,7.413476057818897,0.4246234893798828,0.34528410368064755,-0.40457191467285014,-1.437822583228023,0.6286787538823226,-0.9211972489504383,0.11205341960473802,0.7191177030571403,79.16677194454131,36.36961291512219,0.5166253342775868,9,-0.0117950439453125,-0.9200201034545898,-1.4154152870178223,0.6841173171997035,-0.7784786224365234,0,-0.044094508942435384,1.846163653834803,30.124744415283203,5.200048512289906,29.74730110168457,-1.1290315849873505,29.79448127746582,-0.044094508942435384
3561,2002-09-10,30.148334503173828,30.43141746520996,30.030384063720703,30.124744415283203,1893011.0,0.006299170088924555,-2.777795745292511,0.2499949467386157,38.271594463440515,43.478919552519855,-0.20279021634918237,0.31197666355394915,-0.23959137593545776,2.3159556953804525,7.269563891338003,0.4718036651611328,0.0603108679205171,-0.21938972473144602,-1.2489857045920871,0.8102062551291951,-0.7341877146617648,0.29540826519887275,0.4011532587363966,79.31032079269754,38.7078961626839,0.5147979899303204,9,-0.4010334014892578,-1.1087408065795898,-1.6041359901428223,0.4953966140747035,-0.825658798217777,1,-0.06651016897575102,1.4999966311136865,29.959613800048828,1.846163653834803,30.124744415283203,5.200048512289906,29.74730110168457,-0.06651016897575102
3562,2002-09-11,30.69091033935547,30.80886268615723,30.006792068481445,30.38423728942871,1876754.0,0.017996875950959224,1.9565186823075882,13.0000808538163,48.29544175550963,43.28952419202092,-0.737906602102111,-0.18626898358292365,-0.8507683566367277,1.737896561599669,7.114713208901405,0.8020706176757848,-0.07941678583511802,0.28898019790649343,-0.7355709270967203,1.3135313229097072,-0.22329536459511345,0.8012557604081003,-1.627725601196289,92.95768873806398,50.86573466137526,0.5122755625016062,9,-0.7548866271972656,-0.7430925369262695,-2.016965389251709,-0.047179222106937146,-1.533365249633789,2,-0.08993077816273021,-2.777795745292511,30.148334503173828,1.4999966311136865,29.959613800048828,1.846163653834803,30.124744415283203,-0.08993077816273021
3563,2002-09-12,29.98320388793945,30.455007553100586,29.98320388793945,30.455007553100586,1582217.0,-0.023059154765719514,1.000000000000015,-1.5384581895077394,40.39408631551353,42.008526730692495,-0.025483721966679695,0.47911622927480835,-0.2251035444895706,2.399240813061841,7.238814264994753,0.7077064514160192,-0.31593506253247483,-0.3762638092041044,-1.396069728971078,0.6435421105628691,-0.8861667690875912,0.13363915067938237,-0.8851055908203094,44.4444872239118,3.4475512689914467,0.509902959883487,9,-0.04718017578124645,0.22410678863525746,-1.2561807632446254,0.6369352340698278,-0.023590087890621447,3,-0.06136903226840684,1.9565186823075882,30.69091033935547,-2.777795745292511,30.148334503173828,1.4999966311136865,29.959613800048828,-0.06136903226840684
3564,2002-09-13,29.46421813964844,29.912433624267575,29.46421813964844,29.67653083801269,2146789.0,-0.01730921586067613,-3.2222202258497057,0.450002223470941,37.962960190214964,40.72719417324764,0.4564440842357591,0.9599984893348861,0.18966884848819987,2.871765865265555,7.595806598249574,0.5189857482910085,-0.3896183808115623,-0.8398124694824176,-1.9289402689015382,0.24931532993670302,-1.3843763691919762,-0.29524856977285907,-0.3319045547485402,0.0,-41.73683945138535,0.5445638997095595,9,0.4718055725097621,0.8138637542724574,-0.6251411437988317,1.0969457626342738,0.6841163635253871,4,-0.04243392041396887,1.000000000000015,29.98320388793945,1.9565186823075882,30.69091033935547,-2.777795745292511,30.148334503173828,-0.04243392041396887
3565,2002-09-16,29.51139831542969,29.79448127746582,29.34626770019531,29.629350662231445,1558919.0,0.0016012702443906068,1.0000000000000158,0.5555595483007394,32.663293307536094,39.33852610213418,0.36643880820376395,0.8250640756507188,0.033632919957543805,2.7862143882823283,8.081588618439323,0.44821357727051137,-0.41645206723927686,-0.7100664138793924,-1.7752108310846673,0.35507800332588246,-1.2426386224820298,-0.17749420527675497,-0.34555374850464204,11.29024896292659,-26.78756690211592,0.5325722086026373,9,0.4246253967285121,0.7666835784912074,-0.5602679252624547,1.0497655868530238,0.8256587982177699,0,-0.03197446406753879,-3.2222202258497057,29.46421813964844,1.000000000000015,29.98320388793945,1.9565186823075882,30.69091033935547,-0.03197446406753879
3566,2002-09-17,29.487808227539066,30.28987693786621,29.34626770019531,30.148334503173828,2150494.0,-0.0007993551385970799,-1.0000040426744643,5.599941786193764,41.13923467648919,39.614020390570026,0.43173196759385846,0.7887660173581992,-0.0518697474178893,2.7554630008019707,8.327195661086767,0.943609237670902,-0.46368502291320723,-0.6699628829956019,-1.7513178927245114,0.4113921267333076,-1.2106403878600567,-0.12928537813114716,-0.2891032982293744,9.677356253937146,-31.23854951838092,0.540677504864455,9,0.4835996627807617,0.7902736663818324,-0.5366778373718297,1.0733556747436488,0.35385322570800426,1,-0.010399994721898453,1.0000000000000158,29.51139831542969,-3.2222202258497057,29.46421813964844,1.000000000000015,29.98320388793945,-0.010399994721898453
3567,2002-09-18,29.29908561706543,29.60575866699219,28.96882247924805,29.25190544128418,2601024.0,-0.006400021629867525,-1.076922598501128,-0.0714281589114833,41.40124534771319,39.70965465176769,0.6065811697885906,0.8853959327114822,0.05601942609597188,2.8881950377406227,8.48967813822227,0.6369361877441406,-0.506547713983899,-0.7714015960693352,-1.8329324378713068,0.2901292457326363,-1.3021670169703192,-0.24063617516835123,1.5097770690918004,22.222207962381212,-21.12575849026758,0.530765420900985,9,0.5897569656372106,0.9318151473999023,-0.32436466217041016,1.2620782852172852,1.297464370727539,2,0.0008051475803354524,-1.0000040426744643,29.487808227539066,1.0000000000000158,29.51139831542969,-3.2222202258497057,29.46421813964844,0.0008051475803354524
3568,2002-09-19,29.29908561706543,29.936023712158203,28.827281951904297,29.34626770019531,3947436.0,0.0,-1.2380977131977693,-1.0000404269080747,40.25974912373914,40.01629471938796,0.5993428937923753,0.8059514069728237,0.004699874317644515,2.831636036844614,8.299490687877574,1.1087417602539062,-0.4839297228038433,-0.6947332382202163,-1.7459916192950082,0.3565251428545757,-1.2203624287576105,-0.16910404768282206,1.4729762649536156,32.25798458831983,-13.603840528295997,0.5256291905373955,9,0.518986701965332,0.8610448837280273,-0.44231700897216797,0.7784795761108363,1.0379714965820312,3,-0.004830885482013381,-1.076922598501128,29.29908561706543,-1.0000040426744643,29.487808227539066,1.0000000000000158,29.51139831542969,-0.004830885482013381
3569,2002-09-20,29.275495529174805,29.58216857910156,28.827281951904297,29.25190544128418,2582291.0,-0.0008051475803355634,1.3703681521719753,-0.499979787363097,39.610370859612836,39.999775115529886,0.5473590816601472,0.7392452045393725,-0.019798834085221984,2.7990857498062667,8.388381981902192,0.7548866271972621,-0.4483390130835261,-0.6369369506835945,-1.6428073477613694,0.36893344639418046,-1.1398721492224837,-0.13400175214470522,1.4187751556396506,30.645091879330376,-17.689206732208948,0.5029351985388877,9,0.542576789855957,0.8846349716186523,-0.4364190101623535,0.695912361145016,0.9200191497802734,4,0.023368290049685436,-1.2380977131977693,29.29908561706543,-1.076922598501128,29.29908561706543,-1.0000040426744643,29.487808227539066,0.023368290049685436
3570,2002-09-23,28.898052215576172,29.32267570495605,28.638559341430664,29.133953094482425,2387206.0,-0.012892806996981032,1.230767795503326,-10.000000000000151,41.21620957194688,40.3269545720306,0.8475087230839193,1.0282016973785346,0.3254723275794653,3.1172472594045004,8.431601818465554,0.6841163635253871,-0.4317137359094616,-0.9247373580932603,-1.9576845972712498,0.10820988108472918,-1.4412109776822533,-0.40826373850426734,1.7215389199218762,15.714292314551507,-34.84915269575991,0.5164736195889943,9,0.8256587982177734,1.1677169799804688,-0.06487321853637695,1.0733556747436488,0.8492488861083984,0,0.04326527885930487,1.3703681521719753,29.275495529174805,-1.2380977131977693,29.29908561706543,-1.076922598501128,29.29908561706543,0.04326527885930487
3571,2002-09-24,28.143163681030273,29.016002655029297,27.86008071899414,28.827281951904297,4094098.0,-0.02612247112416144,1.1777804129990674,2.9000242561448464,29.166642603169834,38.201532443992846,1.4394224541384268,1.6307409488130418,1.065371042578402,3.8146425662263255,8.593184518203042,1.1559219360351562,-0.45254318665391935,-1.5298277854919426,-2.6260190435020547,-0.43363652748183057,-2.0779234144970005,-0.9817321564868848,2.357565546823732,13.636355283758059,-34.44037016565317,0.548095629005056,9,1.0143804550170898,1.5333662033081055,1.0261759757995605,1.6984987258911168,2.3826160430908168,1,0.07795475510437977,1.230767795503326,28.898052215576172,1.3703681521719753,29.275495529174805,-1.2380977131977693,29.29908561706543,0.07795475510437977
3572,2002-09-25,28.44983673095703,28.685739517211914,27.86008071899414,27.93085289001465,3061850.0,0.01089689323498022,-1.499995668583078,-0.7586171325015683,34.636848797475935,37.56183938643311,0.8732540766809258,1.254621438910192,0.7317526523108704,3.452805894122058,9.413392433564105,0.8256587982177734,-0.4748065133946753,-1.1382298469543457,-2.3376752734293156,0.061215579520624175,-1.7379525601918289,-0.5385071337168625,1.8396406161881842,28.409065851274175,-18.049962045269044,0.5997227132374842,9,0.6251420974731445,1.2266931533813477,0.8138642311096191,1.391825675964359,2.453386306762699,2,0.04892206361154816,1.1777804129990674,28.143163681030273,1.230767795503326,28.898052215576172,1.3703681521719753,29.275495529174805,0.04892206361154816
3573,2002-09-26,29.46421813964844,29.46421813964844,28.473426818847656,28.473426818847656,4773460.0,0.03565508717270194,-1.000000000000007,1.9090985935162896,43.20388692468558,38.144164579152076,-0.248633898284357,0.21405597649598462,-0.299863441457898,2.38746941034627,9.39751769280377,1.0143814086914098,-0.48637427307102854,-0.10025815963744833,-1.2894032365428814,1.0888869172679847,-0.6948306980901648,0.4943143788152682,0.630907477244687,93.1507304484592,49.829029216239704,0.594572538452716,9,-0.38923931121826527,0.21231174468993785,0.005896568298336291,0.3774442672729492,1.6984977722167933,3,0.038430744802992356,-1.499995668583078,28.44983673095703,1.1777804129990674,28.143163681030273,1.230767795503326,28.898052215576172,0.038430744802992356
3574,2002-09-27,29.133953094482425,29.558578491210934,28.992412567138672,28.992412567138672,2406587.0,-0.011209021179543699,-7.00005390254415,0.1428560428136942,41.78401777708949,39.15757840910245,0.03336503881715913,0.5012781084475897,0.050040926699839616,2.6654715986409165,9.368001134709392,0.5661659240722621,-0.6028516252499827,-0.38688125610351065,-1.5717355143078606,0.7979730021008393,-0.9793083852056874,0.2055458729986661,0.7823689305787838,74.99994385189514,34.716505978600274,0.5924271291021751,9,-0.058974266052249646,0.4600105285644496,0.4187278747558558,0.6841173171997035,2.170303344726559,4,0.04129559813813555,-1.000000000000007,29.46421813964844,-1.499995668583078,28.44983673095703,1.1777804129990674,28.143163681030273,0.04129559813813555
3575,2002-09-30,28.78010177612305,28.9216423034668,28.190343856811523,28.497018814086914,3389362.0,-0.01214566788145166,1.5833448437336621,2.000013475636025,36.818195516465074,38.67746294687755,0.3046053988639841,0.7975495422367587,0.4472027236957423,2.9610817902444246,9.686364988789647,0.943609237670902,-0.6376279956395265,-0.6782184600830057,-1.881661915069298,0.5252249949032866,-1.2799401875761518,-0.07649673258985956,0.9717209444527946,54.166750888824836,18.04251846116445,0.6017217274931466,9,0.11795043945312145,0.8138618469238246,0.7725791931152308,0.9671983718872035,2.547744750976559,0,0.049180260509235074,-7.00005390254415,29.133953094482425,-1.000000000000007,29.46421813964844,-1.499995668583078,28.44983673095703,0.049180260509235074
3576,2002-10-01,28.992412567138672,29.086774826049805,28.473426818847656,28.9216423034668,2559333.0,0.007376999312481924,3.727247335538405,0.24999831555682753,32.524263842400416,37.691131668509456,0.01635233172256534,0.5737821963939709,0.3112219542651786,2.6874065095262267,8.986294780495314,0.6133480072021484,-0.614052390555134,-0.43995838165283274,-1.660837881087538,0.7809211177818725,-1.0503981313701836,0.17048136806451808,0.6080707933106382,66.66666666666681,36.17283554164885,0.610439749717352,10,-0.0943603515625,0.6015510559082031,0.5956540107727051,0.6487321853637731,2.1703033447265625,1,0.02603745144691838,1.5833448437336621,28.78010177612305,-7.00005390254415,29.133953094482425,-1.000000000000007,29.46421813964844,0.02603745144691838
3577,2002-10-02,29.11036491394043,29.67653083801269,28.44983673095703,29.25190544128418,4351217.0,0.0040683867383788375,1.476190659531062,-2.0000000000001004,39.77900700564591,37.637715877610205,-0.1466020434510753,0.42367156453888555,0.28471199308051354,2.5009958524423936,7.816420878970617,1.2266941070556605,-0.5676612035102515,-0.28780021667480327,-1.5042887187140863,0.9286882853644798,-0.8960444676944448,0.32044403434483826,-1.250284194946289,61.904798572877105,31.805180499752822,0.6082442510196411,10,-0.3420591354370117,0.2359018325805664,0.6546287536621094,0.5307798385620153,1.509775161743164,2,0.04862236575752599,3.727247335538405,28.992412567138672,1.5833448437336621,28.78010177612305,-7.00005390254415,29.133953094482425,0.04862236575752599
3578,2002-10-03,28.803691864013672,29.34626770019531,28.66214942932129,28.898052215576172,2359750.0,-0.010534840454023198,-2.624993683359423,0.6666666666666666,41.86047167549624,37.88772707937503,0.09209408374875139,0.6914796563378545,0.657573724758791,2.7363556345338615,6.622205565014724,0.6841182708740199,-0.5894987630785913,-0.547292804718019,-1.779854785891164,0.685269176455126,-1.1635737953045933,0.06898818586855526,-0.9072821426391613,41.26990849471897,7.058737728174883,0.6162809905865733,10,-0.035386085510253906,0.5307798385620117,0.914121150970459,0.8374528884887731,1.6984977722167969,3,0.07289104409317537,1.476190659531062,29.11036491394043,3.727247335538405,28.992412567138672,1.5833448437336621,28.78010177612305,0.07289104409317537
3579,2002-10-04,28.685739517211914,29.369857788085934,28.37906646728516,28.54419708251953,3112362.0,-0.0040950426549009045,-3.200015362163026,-1.500020213454075,39.999999999999964,37.75259268249204,0.13141119436352255,0.7337157719530403,0.8417088039719935,2.7808315070945326,6.032364835246757,0.9907913208007741,-0.6055798610834273,-0.5932949066162116,-1.803475679472939,0.6168858662405157,-1.1983852930445735,0.011795479812150234,-0.7537273735046384,33.333333333333414,-3.6211484840274437,0.6050903864283631,10,0.0825662612915039,0.6487321853637695,1.0851516723632812,0.8846349716186559,2.311843872070316,4,0.08634870274712969,-2.624993683359423,28.803691864013672,1.476190659531062,29.11036491394043,3.727247335538405,28.992412567138672,0.08634870274712969
3580,2002-10-07,28.638559341430664,28.898052215576172,28.095983505249023,28.331886291503906,2079393.0,-0.001644725796695612,-1.060605615133763,2.16665094530313,39.7727288388415,38.93104670867778,0.15411855482852488,0.7134292443547317,0.914060464960329,2.7561515756276584,5.5347334693775325,0.8020687103271484,-0.6222332491342897,-0.5744223594665527,-1.7723428329640178,0.6234981140309124,-1.173382596215287,0.024537877282181597,-0.6716568238372815,34.32835100439029,-5.8254896454110465,0.5989602367487328,10,0.1297464370727539,0.6959123611450195,1.1323318481445312,0.9318151473999059,2.406204223632816,0,0.09308069815934927,-3.200015362163026,28.685739517211914,-2.624993683359423,28.803691864013672,1.476190659531062,29.11036491394043,0.09308069815934927
3581,2002-10-08,28.143163681030273,28.78010177612305,28.143163681030273,28.75650978088379,2470847.0,-0.01729820465108778,-1.076928817986764,-2.0,37.03704020588919,39.197734642945925,0.7258445209372191,1.107692117418253,1.4339530850501774,3.177583615857259,5.614856929878181,0.636938095092777,-0.6510807208815912,-0.9695594787597663,-2.173491997285044,0.2343730397655115,-1.5715257380224052,-0.3675932194971274,-0.14206859702850494,2.9850530131706363,-37.80791601701609,0.6019662592626397,10,0.7430934906005859,1.1913080215454102,1.67490816116333,1.4272108078002965,2.5241565704345703,1,0.11316008683899148,-1.060605615133763,28.638559341430664,-3.200015362163026,28.685739517211914,-2.624993683359423,28.803691864013672,0.11316008683899148
3582,2002-10-09,27.93085289001465,28.497018814086914,27.76572036743164,28.497018814086914,2592724.0,-0.007543956089013926,1.5833361407385946,0.923077401498896,35.353549377674696,38.32547491550027,0.957485371056304,1.1622114310090872,1.6726013170166993,3.314321982971194,6.266217099468379,0.7312984466552734,-0.6703005730709926,-1.0438673973083503,-2.111097049817346,0.023362255200645166,-1.5774822235628463,-0.5102525710538544,1.7456779479980433,10.294163109520492,-30.27395192763617,0.5336148262544973,10,0.7902727127075195,1.3564386367797852,1.7633700370788574,1.6395215988159215,2.9251899719238317,2,0.11570942837216358,-1.076928817986764,28.143163681030273,-1.060605615133763,28.638559341430664,-3.200015362163026,28.685739517211914,0.11570942837216358
3583,2002-10-10,28.143163681030273,28.143163681030273,27.435457229614254,27.435457229614254,2885510.0,0.007601299962147756,1.00000000000001,-1.2499983155568495,38.34950922826694,37.94386285451999,0.6013105074802603,0.8484835760314091,1.504848088692036,3.0291661174230775,7.121738969596059,0.7077064514160192,-0.5619092333964844,-0.7395545959472649,-1.7568069003932756,0.27769770849874575,-1.2481807481702702,-0.23092844372425958,1.4951509475707958,36.58531054060282,-5.021623804990732,0.5086261522230054,10,0.4128303527831996,0.9789962768554688,1.474390983581543,1.4272108078002965,2.7600593566894567,3,0.08801343099613601,1.5833361407385946,27.93085289001465,-1.076928817986764,28.143163681030273,-1.060605615133763,28.638559341430664,0.08801343099613601
3584,2002-10-11,28.21393585205078,28.497018814086914,27.83649063110352,28.284704208374023,3140963.0,0.0025147198027424267,1.6666589663921376,-0.0999967658647803,42.48705509752664,38.573736141304614,0.43170835446718314,0.7159477543438371,1.4674459949477807,2.8807008127974427,7.176122811811564,0.6605281829833949,-0.49119416316641207,-0.6062683105468736,-1.6267200416262853,0.4141834205325381,-1.1164941760865794,-0.09604244500716774,1.3362644805908168,53.22585062224442,7.999002747581635,0.510225865539705,10,0.34205818176269176,0.9082241058349609,1.4036188125610352,1.3564386367797887,3.1610927581787074,4,0.08110367146855757,1.00000000000001,28.143163681030273,1.5833361407385946,27.93085289001465,-1.076928817986764,28.143163681030273,0.08110367146855757
3585,2002-10-14,28.56778717041016,28.638559341430664,28.02521324157715,28.1667537689209,2058181.0,0.012541721233610081,1.2608597833843644,-5.666846346656655,55.11362879407716,41.08366558037981,0.049811203819597694,0.30333073037089875,1.1867475897986601,2.4470352349740914,6.999526171588549,0.6133460998535156,-0.5289175537734074,-0.20523643493651988,-1.177236340160107,0.7667634702870672,-0.6912363875483116,0.28076351767527186,0.8978234381103434,84.2103546053015,33.54222343824547,0.4859999526117935,10,-0.011793136596686793,0.5543727874755824,1.0497674942016566,1.0025873184204102,2.7128791809081996,0,0.08505370767354337,1.6666589663921376,28.21393585205078,1.00000000000001,28.143163681030273,1.5833361407385946,27.93085289001465,0.08505370767354337
3586,2002-10-15,29.181135177612305,29.32267570495605,28.61496925354004,28.685739517211914,3002749.0,0.021469916572237624,-1.222220891303165,1.2352977546526285,58.20106974473887,43.130561440279024,-0.5967007003526952,-0.35222944845406445,0.5951083414380278,1.7630326573414266,7.353025765860605,0.7548885345458913,-0.5212248089209197,0.4234452247619629,-0.5099874561080107,1.3568779056319364,-0.04327111567302211,0.8901615651969479,0.20326929575194796,92.50004547999606,37.40456946483928,0.46671634043498633,10,-0.7784776687622106,-0.0589752197265625,0.31257104873657227,0.38923931121826527,2.075941085815426,1,0.0638641497703265,1.2608597833843644,28.56778717041016,1.6666589663921376,28.21393585205078,1.00000000000001,28.143163681030273,0.0638641497703265
3587,2002-10-16,29.32267570495605,30.030384063720703,28.827281951904297,29.11036491394043,3807844.0,0.0048504119693169034,-2.0909135456429806,0.42856812844106623,48.02630074145697,43.815653558719106,-0.7878037989145987,-0.5184955885044893,0.4804108553786328,1.5509433116749882,7.50790671255851,1.2031021118164062,-0.4491062943820374,0.5638062477111774,-0.3725619340804336,1.5001744295027883,0.09562215681537012,1.0319903386069846,-1.8872184753417969,72.72723263473638,21.51829031446095,0.4681840908958062,10,-0.5897550582885707,-0.20051574707030895,0.07077169418335316,0.24769878387451882,2.4769763946533203,2,0.0458568160708992,-1.222220891303165,29.181135177612305,1.2608597833843644,28.56778717041016,1.6666589663921376,28.21393585205078,0.0458568160708992
3588,2002-10-17,29.15754508972168,29.88884162902832,28.61496925354004,29.770891189575195,3212399.0,-0.005631498874656304,2.0000044918585065,-2.8889068564036706,50.34485373618028,44.96508175162803,-0.6338574049280616,-0.3842112375537994,0.6444016633802931,1.6415885970171864,8.052938196581874,1.2738723754882812,-0.3737326972629056,0.40575265884399414,-0.5154407994304435,1.3269461171184318,-0.05484407029322469,0.866349387981213,-1.6701893234252978,60.215069655512906,11.519179915238368,0.4605967291372195,10,-0.4246244430541992,-0.2123126983642578,0.7843756675720215,0.3774442672729492,2.288253784179691,3,0.058252427184466216,-2.0909135456429806,29.32267570495605,-1.222220891303165,29.181135177612305,1.2608597833843644,28.56778717041016,0.058252427184466216
3589,2002-10-18,29.959613800048828,30.64373016357422,29.74730110168457,30.64373016357422,5951412.0,0.027508101517431438,1.6206917702426158,1.115383897751656,65.24391085623685,47.79521308689417,-1.3815040421491247,-1.1935959354519632,-0.16015730451335486,0.7693190238815077,8.910775576937393,1.486185073852539,-0.3374013372066855,1.1736154556274414,0.12812345609305353,2.2191074551618293,0.6508694558602492,1.6963614553946336,-2.42139746780396,73.87389946658683,24.80137233035945,0.5227459997671932,10,-0.9200201034545898,-0.9200201034545898,0.11205339431762695,-0.4246244430541992,1.1559219360351562,4,0.03149604143660101,2.0000044918585065,29.15754508972168,-2.0909135456429806,29.32267570495605,-1.222220891303165,29.181135177612305,0.03149604143660101
3590,2002-10-21,30.148334503173828,30.38423728942871,29.936023712158203,29.98320388793945,2581236.0,0.006299170088924555,-2.4545601552393275,-0.24137796439106782,65.03068458469167,50.90561801787223,-1.4902577105816412,-1.3532266060093114,-0.3454241194129821,0.5130422261658865,9.541291935350893,0.4482135772705078,-0.28372257093835174,1.2998220443725579,0.08958086139342569,2.51006322735169,0.6947014528829918,1.904942635862124,-2.4858976176757857,75.58136801876549,27.547393558042145,0.6051205914895661,10,-1.1087408065795898,-1.1087408065795898,-0.041281700134277344,-0.6133451461791992,0.754888534545902,0,0.04068861936391621,1.6206917702426158,29.959613800048828,2.0000044918585065,29.15754508972168,-2.0909135456429806,29.32267570495605,0.04068861936391621
3591,2002-10-22,30.33705711364746,30.8796329498291,30.030384063720703,30.38423728942871,3537902.0,0.006259802194173103,-1.5714310465311025,-0.2857142857142796,65.66265647070287,54.27329658376425,-1.4919430644939133,-1.4431520798312505,-0.5367941675483223,0.27563186852397337,9.373498629001336,0.8492488861083984,-0.20043263977274606,1.378849983215332,0.046275305056504124,2.71142466137416,0.7125626441359181,2.045137322294746,-2.5553684970263717,76.04165964815351,28.532803256137697,0.6662873390794133,10,-1.1795120239257812,-1.1795120239257812,-0.23000431060791016,-0.802067756652832,1.2502822875976598,1,0.031104178435501728,-2.4545601552393275,30.148334503173828,1.6206917702426158,29.959613800048828,2.0000044918585065,29.15754508972168,0.031104178435501728
3592,2002-10-23,29.84166145324707,30.73809051513672,29.79448127746582,30.64373016357422,2908142.0,-0.016329720399198888,-1.1052624859836548,17.00012128072445,62.643671484564706,56.97264794557511,-0.7789050687744812,-0.883432072261364,-0.047575522429934125,0.7159514000892742,9.070638761424458,0.9436092376708984,-0.1169357749454214,0.8138630867004402,-0.5518855856163789,2.1796117590172592,0.13098875054203063,1.4967374228588497,-1.8740961766335005,54.166638592614056,5.626171552155093,0.6828743361584094,10,-0.4835996627807617,-0.6841163635253906,0.283083438873291,-0.3066720962524414,1.6513175964355433,2,0.04743083130268033,-1.5714310465311025,30.33705711364746,-2.4545601552393275,30.148334503173828,1.6206917702426158,29.959613800048828,0.04743083130268033
3593,2002-10-24,30.59654998779297,30.620140075683594,29.912433624267575,30.148334503173828,4076591.0,0.02529646466664004,1.8571362568821612,-0.5588242987765002,70.14927294353987,60.046227706243236,-1.2842334320761353,-1.6328569984910004,-0.8266141428871165,-0.09131276635291741,9.944787467097177,0.7784786224365234,0.05236214818974361,1.5121350288391113,-0.014225657015668247,3.038495714693891,0.7489546859117233,2.2753153717664993,-2.454260650786466,75.0,23.522378744207806,0.7631803429273896,10,-1.1441268920898438,-1.439004898071289,-0.5366783142089844,-1.0615606307983398,0.4718055725097621,3,0.039321495799245376,-1.1052624859836548,29.84166145324707,-1.5714310465311025,30.33705711364746,-2.4545601552393275,30.148334503173828,0.039321495799245376
3594,2002-10-25,30.33705711364746,30.620140075683594,30.053974151611328,30.053974151611328,1637850.0,-0.008481115493382041,-3.0,0.6315778275190005,67.14286704326348,61.38280973393061,-0.7732162712783257,-1.347706789125887,-0.5864190961755469,0.11715386861808952,10.997625631590319,0.5661659240722656,0.2623045095075369,1.1924869537353509,-0.4336628974279009,2.8186368048986026,0.3794120281537232,2.0055618793169785,-2.0305271598716033,50.0,-3.496239400384873,0.8130749255816264,10,-0.5897560119628906,-1.1795120239257812,-0.34795570373535156,-1.0969476699829066,0.6605262756347692,4,0.03654743952587047,1.8571362568821612,30.59654998779297,-1.1052624859836548,29.84166145324707,-1.5714310465311025,30.33705711364746,0.03654743952587047
3595,2002-10-28,30.195514678955078,30.80886268615723,30.101154327392575,30.667320251464844,2698644.0,-0.004665661344874117,-1.1428620930622035,-1.6666689125908758,72.30769868665197,62.95021294969874,-0.420745033228318,-1.1538465211656614,-0.48522961155339317,0.20858897197549453,11.179237821988144,0.7077083587646555,0.45718336481436594,0.9801738739013679,-0.7014421003223745,2.6617898481251103,0.13936588678949846,1.8209818610132373,-1.734598545416027,36.95643767620735,-21.981948505848905,0.840807987111871,10,-0.4482135772705078,-1.0379695892333984,-0.20641326904296875,-1.3800287246704102,0.4010353088378906,0,0.030468798658037866,-3.0,30.33705711364746,1.8571362568821612,30.59654998779297,-1.1052624859836548,29.84166145324707,0.030468798658037866
3596,2002-10-29,29.74730110168457,30.54936981201172,29.65294075012207,30.077564239501953,3071358.0,-0.014843713777890732,-2.4545548094980836,0.6999983829367485,68.78048761248472,65.25623371314627,0.12988355770360016,-0.6810991791028727,-0.07048071105185016,0.5990601200901438,11.351217885112092,0.8964290618896484,0.6255231108494073,0.49421586990356303,-1.2001708550819217,2.1886025948890477,-0.3529774925891793,1.3414092323963054,-1.1412619591681157,8.163211426383885,-54.576690744605784,0.8471933624927425,10,0.0,-0.5897560119628906,0.14743900299072266,-0.9436101913452148,0.8256587982177734,1,0.038858044031755856,-1.1428620930622035,30.195514678955078,-3.0,30.33705711364746,1.8571362568821612,30.59654998779297,0.038858044031755856
3597,2002-10-30,30.52577972412109,30.761680603027344,29.959613800048828,30.195514678955078,3423635.0,0.026169722751501423,1.0,-1.0000057752392286,72.05241269346972,67.66818470840064,-0.5140448632337531,-1.4209545875041414,-0.8831939959856605,-0.22455693976598923,12.423982941163622,1.0143795013427734,0.7328591912465043,1.2019237518310497,-0.5831728843882971,2.9870203880503965,0.3093754337213781,2.0944720699407213,-1.7833249531658772,75.51020071414845,9.071056504729057,0.8925483181096731,10,-0.25949287414550426,-1.3682346343994105,-1.108742713928219,-1.8754253387451136,-0.3538551330566406,2,0.03477584149259916,-2.4545548094980836,29.74730110168457,-1.1428620930622035,30.195514678955078,-3.0,30.33705711364746,0.03477584149259916
3598,2002-10-31,30.90322303771973,31.04476356506348,30.52577972412109,30.761680603027344,3961031.0,0.01236473947626604,1.4444424480628786,0.4285722536008562,73.55371983662292,68.59149681733243,-0.6904287070265411,-1.721293049727283,-1.2843474338506091,-0.6431420711005416,13.668465835292976,0.5189838409423899,0.7964313788389177,1.4743905067443883,-0.4251737409827179,3.3739547544714945,0.5246083828808352,2.4241726306079414,-2.032537576032084,89.83056421950461,20.822795315547154,0.949782123863554,10,-0.5543708801269567,-1.663112640380863,-1.5274686813354528,-2.2528686523437536,-0.5189857482910192,3,0.019083964518621377,1.0,30.52577972412109,-2.4545548094980836,29.74730110168457,-1.1428620930622035,30.195514678955078,0.019083964518621377
3599,2002-11-01,31.162715911865234,31.209896087646484,30.266286849975586,30.761680603027344,1888568.0,0.008396951794600094,2.8095175759442497,2.833322103787879,73.10925654401885,69.48911592392433,-0.8507833254215633,-1.8822039457653617,-1.5673054399694308,-0.9340221153678812,14.458170044727742,0.9436092376708984,0.9209155015740613,1.610034561157228,-0.40501561828029153,3.6250847405947475,0.6025094714384664,2.6175596508759895,-2.1181042019075207,96.96971553106543,28.6504541302195,1.00752508971876,11,-0.731297492980957,-1.8400392532348633,-1.786961555480957,-2.512361526489258,-1.0379714965820312,4,-0.0030279886974349246,1.4444424480628786,30.90322303771973,1.0,30.52577972412109,-2.4545548094980836,29.74730110168457,-0.0030279886974349246
3600,2002-11-04,31.304256439208984,31.658111572265625,31.162715911865234,31.32784652709961,2050432.0,0.004541983046152165,-2.230794108866554,-0.058822969875105824,70.64220149459936,70.04239870435728,-0.9064341947888934,-1.9118173856626939,-1.7243056661637794,-1.1143554665081865,15.114712331354681,0.4953956604003906,1.065149020426663,1.6182902336120613,-0.492540409264155,3.7291208764882775,0.5628749121739531,2.6737055550501694,-2.043116291482395,82.35286843649736,16.386247752645744,1.0554153214381086,11,-0.6487302780151367,-1.757472038269043,-1.969785213470459,-2.653902053833008,-0.6133460998535156,0,-0.009796528805029903,2.8095175759442497,31.162715911865234,1.4444424480628786,30.90322303771973,1.0,30.52577972412109,-0.009796528805029903
3601,2002-11-05,31.32784652709961,31.46938896179199,30.83245277404785,31.115535736083984,1766081.0,0.0007535744519737708,1.5714241712547872,-9.0,69.95305574208335,70.85455251074823,-0.8657428994567873,-1.7756229607280538,-1.7778496149516023,-1.180385094279476,15.6174716708737,0.6369361877441371,1.0892317348372487,1.482646179199218,-0.6186090663310821,3.5839014247295182,0.43201855643406617,2.53327380196437,-1.7790698084283356,80.55546197538018,14.806036979567807,1.05062762276515,11,-0.6723203659057617,-1.781062126159668,-2.081838607788086,-2.677492141723633,-0.6605262756347656,1,-0.02334333892609075,-2.230794108866554,31.304256439208984,2.8095175759442497,31.162715911865234,1.4444424480628786,30.90322303771973,-0.02334333892609075
3602,2002-11-06,31.162715911865234,31.658111572265625,30.90322303771973,31.658111572265625,2318097.0,-0.0052710490359282325,2.047618680937883,-2.333351300848067,69.95305574208331,70.83275059947529,-0.5515112921564445,-1.4292323547312833,-1.6132682240887242,-1.0575784342216608,15.75414907923526,0.7548885345458949,1.1018460208496315,1.1559224128723145,-0.8187287235273608,3.1305735492719897,0.1685968446724786,2.1432479810721503,-1.36081901076264,64.40674946588884,-1.95835101457304,0.9873255681998371,11,-0.5071897506713867,-1.615931510925293,-1.916707992553711,-2.512361526489258,-0.8964290618896484,2,-0.018925051771188528,1.5714241712547872,31.32784652709961,-2.230794108866554,31.304256439208984,2.8095175759442497,31.162715911865234,-0.018925051771188528
3603,2002-11-07,30.620140075683594,31.46938896179199,30.50218963623047,31.115535736083984,3248333.0,-0.017411057422471177,-1.6451631412847767,1.0,56.93068870999764,69.69806411800131,-0.005852781287785547,-0.728946427822315,-1.0707132561869201,-0.5526245637593235,15.29079720634294,0.9671993255615199,1.0854359282920463,0.48949775695800923,-1.2945090341877048,2.2735045481037233,-0.4025056386148478,1.3815011525308662,-0.5954974140414357,25.423691650324713,-38.33958466883661,0.892003395572857,11,0.035386085510253906,-1.0733556747436523,-1.5628538131713867,-1.9697856903076172,-0.7312984466552734,3,-0.014637930574820768,2.047618680937883,31.162715911865234,1.5714241712547872,31.32784652709961,-2.230794108866554,31.304256439208984,-0.014637930574820768
3604,2002-11-08,30.50218963623047,30.90322303771973,30.31346702575684,30.33705711364746,2303502.0,-0.0038520542088177345,-4.5555415809476045,-0.3333346167173603,53.76886035052136,67.63819319176459,0.1542009327742555,-0.4540556611155502,-0.9564361343715007,-0.4744939110285564,15.273396941278234,0.5897560119628906,1.1185190479392801,0.2571346282958977,-1.286627663009476,1.8008969196012714,-0.5147465173567909,1.0290157739485863,-0.281530705313493,14.035130024780582,-46.24077190166115,0.7718811456526876,11,0.1533365249633789,-0.9554052352905273,-1.450800895690918,-1.8518352508544922,-0.4010353088378942,4,-0.0038670124410233875,-1.6451631412847767,30.620140075683594,2.047618680937883,31.162715911865234,1.5714241712547872,31.32784652709961,-0.0038670124410233875
3605,2002-11-11,30.99758338928223,31.115535736083984,30.101154327392575,30.266286849975586,1954773.0,0.01624125215139749,1.0975602060375707,4.428543377571432,56.6037714261306,66.28522472661412,-0.24077460116300387,-0.7990493902250257,-1.4505829791017568,-1.0038409597501463,15.365601743127389,1.0143814086914098,1.0553932989479975,0.6310385704040549,-0.728379698364698,1.9904568391728077,-0.04867056398032332,1.310747704788433,0.6605281829833949,57.57570189172071,-0.6767761551784588,0.6797091343843772,11,-0.18872070312500355,-1.4507989883422887,-1.9461946487426793,-2.0523509979248082,-0.8964290618896555,0,-0.028158291020222603,-4.5555415809476045,30.50218963623047,-1.6451631412847767,30.620140075683594,2.047618680937883,31.162715911865234,-0.028158291020222603
3606,2002-11-12,31.04476356506348,31.32784652709961,30.90322303771973,30.99758338928223,2628594.0,0.0015220598066867375,-2.60001617076323,0.06451579249367487,63.212441527952244,65.30300570822328,-0.09449175421506695,-0.737251816383651,-1.4792112786434437,-1.0842914484608954,16.20637570623446,0.42462348937987926,1.026309717050836,0.5850373268127491,-0.6847918993093671,1.8548665529348654,-0.04987728624830723,1.2199519398738055,0.5822088623046824,60.60598264840886,1.7608023062972862,0.6349146130610576,11,-0.16513061523437855,-1.4979791641235387,-1.9933748245239293,-2.0995311737060582,-1.3446426391601598,1,-0.01139816139898786,1.0975602060375707,30.99758338928223,-4.5555415809476045,30.50218963623047,-1.6451631412847767,30.620140075683594,-0.01139816139898786
3607,2002-11-13,30.667320251464844,30.92681312561035,30.455007553100586,30.761680603027344,3230580.0,-0.01215803472967647,1.2222202258496313,-2.0,50.84745298170795,62.78008716878829,0.34100033005309527,-0.2676273803006275,-1.0963455197810887,-0.7321043077569378,16.10951396198379,0.5897560119628942,0.9787532843957898,0.14036178588867188,-1.0130334458579071,1.2937570176352509,-0.4363358299846176,0.7170594017619614,0.9291358139038053,41.37930073088578,-14.785319989102568,0.5766976158732892,11,0.2123126983642578,-1.1205358505249023,-1.5569558143615723,-1.6277265548706055,-0.8728389739990234,2,0.0,-2.60001617076323,31.04476356506348,1.0975602060375707,30.99758338928223,-4.5555415809476045,30.50218963623047,0.0
3608,2002-11-14,30.85604286193848,31.04476356506348,30.31346702575684,30.50218963623047,1791045.0,0.006153867013033887,1.0000052163616204,-3.7500202134541127,56.32185029674117,60.914819807979654,0.16190773307066664,-0.34001097682463666,-1.2758199219096298,-0.9452420840075071,16.37543106230403,0.7312965393066406,0.9888535476967633,0.2441595077514691,-0.7191441799239904,1.2074631954269286,-0.2374923360862624,0.7258113515892006,0.7105071686706488,61.53854526230721,4.404362235164996,0.48165184383772985,11,0.023590087890621447,-1.3092584609985387,-1.8518342971801793,-1.8164491653442418,-0.8728389739990305,3,-0.019113144695892648,1.2222202258496313,30.667320251464844,-2.60001617076323,31.04476356506348,1.0975602060375707,30.99758338928223,-0.019113144695892648
3609,2002-11-15,30.90322303771973,31.18630599975586,30.83245277404785,31.06835556030273,2111987.0,0.0015290416853630528,-1.3076903940044158,-0.4666695414535034,58.82355459102215,59.6016368186933,0.08274952616010722,-0.32978175499951945,-1.3251809613223138,-1.0333843879858158,15.768752130057251,0.3538532257080078,0.9106710832802136,0.24415922164917347,-0.676102159418047,1.164420602716394,-0.21597146888443675,0.7042899121827837,0.6340190788250659,65.38467518736239,5.462758663992794,0.4601306905336109,11,-0.023590087890628553,-1.1559219360351598,-2.0641460418701207,-1.8636293411254918,-0.825658798217777,4,-0.03282445353526009,1.0000052163616204,30.85604286193848,1.2222202258496313,30.667320251464844,-2.60001617076323,31.04476356506348,-0.03282445353526009
3610,2002-11-18,31.37502861022949,31.610929489135746,31.209896087646484,31.37502861022949,3512489.0,0.015267196302919173,-1.4285549279832563,-0.0,70.17546597066577,59.62634906631357,-0.42237893299968476,-0.7430721333635297,-1.7884064724284734,-1.5457077501294911,15.255757525443055,0.7077064514160156,0.794951920765115,0.6546300888061474,-0.2856058310684588,1.5948660086807536,0.18451212886884605,1.1247480487434487,-1.273874282836914,81.81828873168985,14.715182670374446,0.4701179599373026,11,-0.4953956604003871,-1.533366203308102,-2.5359516143798793,-2.3354349136352504,-1.2974643707275355,0,-0.040601533743991,-1.3076903940044158,30.90322303771973,1.0000052163616204,30.85604286193848,1.2222202258496313,30.667320251464844,-0.040601533743991
3611,2002-11-19,31.28066635131836,31.51656913757324,30.950403213500977,31.25707626342773,1996799.0,-0.0030075592944754925,1.2857120856274007,100.0,61.267598416185294,58.6612982523249,-0.37483041046314725,-0.6054332735356382,-1.692467710664328,-1.4879266736449424,14.088621694194375,0.5661659240722621,0.6589011221208381,0.513087368011476,-0.4407565467808716,1.4669312828038237,0.03616541061530043,0.9900093254076516,-1.1493165206909204,74.54545721829199,8.154426592175426,0.4769219573961745,11,-0.4246244430541992,-1.1441259384155273,-2.44158935546875,-2.241072654724121,-1.2031021118164062,1,-0.03770738163562404,-1.4285549279832563,31.37502861022949,-1.3076903940044158,30.90322303771973,1.0000052163616204,30.85604286193848,-0.03770738163562404
3612,2002-11-20,31.25707626342773,31.58733940124512,30.8796329498291,31.37502861022949,1580449.0,-0.0007541427546869928,1.608700543124758,-5.000080853815547,55.90550980585634,58.547389485198096,-0.37598671357802615,-0.4957861023009862,-1.685034251726396,-1.496152931686197,13.255788704688287,0.7077064514160192,0.5346916816841798,0.4187265396118143,-0.45229837102538184,1.2897514502490104,-0.016785915706783783,0.8542389949304123,-1.0961348396301247,72.72728609146075,8.916975895606619,0.43551245531859717,11,-0.40103435516357067,-1.1205358505248988,-2.494667530059811,-2.2174825668334925,-1.1795120239257777,2,-0.04981129151052821,1.2857120856274007,31.28066635131836,-1.4285549279832563,31.37502861022949,-1.3076903940044158,30.90322303771973,-0.04981129151052821
3613,2002-11-21,31.79965209960937,31.8232421875,31.28066635131836,31.56374931335449,2788139.0,0.01735849609249862,2.8333344562953418,-1.9999838294982293,59.71223188972296,59.207764100664946,-0.8198717709928935,-0.9946008272065079,-2.2149800681872627,-2.069596399817872,12.498559400756927,0.5661659240722692,0.42334702667680446,0.9011472702026317,-0.060979024910931656,1.8632735653161951,0.42008412264585004,1.3822104177594134,-1.6097109145050013,97.61906136961687,36.43332023922349,0.481063147556781,11,-0.8374538421630824,-1.580546379089352,-2.87211179733276,-2.760058403015133,-2.028760910034176,3,-0.06305637608432146,1.608700543124758,31.25707626342773,1.2857120856274007,31.28066635131836,-1.4285549279832563,31.37502861022949,-0.06305637608432146
3614,2002-11-22,31.44579887390137,31.77606201171875,31.28066635131836,31.752471923828125,1885927.0,-0.011127581666604103,1.8000064682704384,-1.2999975744051078,52.02704216118772,58.699238626782396,-0.355473162216569,-0.5833322387392776,-1.835617202905528,-1.7561385429036882,11.700408484314192,0.5189857482910121,0.31100725920173744,0.4918569564819357,-0.46179034739037306,1.4455042603542445,0.015033304545781334,0.9686806084180901,-1.1905256487011755,60.00004042666338,1.430173884100462,0.4768236519361551,11,-0.37744426727295277,-0.7077074050903356,-2.6067223548889196,-1.9815807342529368,-1.5569572448730504,4,-0.04651161803288806,2.8333344562953418,31.79965209960937,1.608700543124758,31.25707626342773,1.2857120856274007,31.28066635131836,-0.04651161803288806
3615,2002-11-25,31.115535736083984,31.610929489135746,30.8796329498291,31.54015922546387,2247072.0,-0.010502615600314402,1.583338105938336,1.3846129925055475,47.2049857878931,56.9206324334425,-0.0075085430802595,-0.19036975298503123,-1.4846771493076822,-1.470108005444171,10.49900342389678,0.7312965393066442,0.3136907470932577,0.11559276580810618,-0.770371930503714,1.0015574621199264,-0.3273895823478057,0.558575113964018,-0.7975437523917961,25.00005053332875,-29.516933056518948,0.4429823481559106,11,-0.047181129455566406,-0.3774442672729492,-2.075942039489746,-1.6513175964355504,-0.8728389739990234,0,-0.03335862526635913,1.8000064682704384,31.44579887390137,2.8333344562953418,31.79965209960937,1.608700543124758,31.25707626342773,-0.03335862526635913
3616,2002-11-26,30.90322303771973,31.06835556030273,30.761680603027344,30.92681312561035,2161838.0,-0.006823366313376322,1.000000000000023,0.05555530600785192,46.62576382802162,56.45155586081067,0.2040759819757163,0.11908758942547948,-1.2529678186637945,-1.302581554191164,10.041738485735792,0.3538551330566406,0.3429096356309671,-0.15451602935790731,-0.8197218420793071,0.5106897833634925,-0.48711893571860543,0.1780868770027908,-0.5250210458752278,13.333417181133141,-38.28300395124027,0.3326029063606992,11,0.16513156890868785,-0.16513156890869496,-1.8636293411254918,-1.4390048980712962,-0.754888534545902,1,-0.026717562670081296,1.583338105938336,31.115535736083984,1.8000064682704384,31.44579887390137,2.8333344562953418,31.79965209960937,-0.026717562670081296
3617,2002-11-27,31.58733940124512,31.77606201171875,30.73809051513672,31.06835556030273,20603040.0,0.022137379091183185,1.3157917133878172,-22.000080853819913,62.13017383462393,57.096925142797645,-0.37527559277319256,-0.5074382908388628,-1.9032541168294124,-2.0117639615603693,9.472897934075625,1.0379714965820312,0.33566065008623625,0.47652235031128143,-0.1793048889841451,1.132349589606708,0.14860873066356817,0.8044359699589947,-1.1513358015743975,78.26084663896596,22.367432694991138,0.3279136196477124,11,-0.30667304992676137,-0.8492479324340856,-2.429794311523441,-2.123121261596687,-0.825658798217777,2,-0.04779684488664637,1.000000000000023,30.90322303771973,1.583338105938336,31.115535736083984,1.8000064682704384,31.44579887390137,-0.04779684488664637
3618,2002-11-28,31.492979049682614,31.94119453430176,31.35143852233887,31.56374931335449,3281936.0,-0.002987283935626084,-2.3333548943511473,-0.13636313520545795,62.499993984128636,57.505418408698375,-0.20234291935141968,-0.38644260922621143,-1.7754626727738092,-1.9278294146350845,8.625355658671257,0.5897560119628906,0.2896871342735885,0.3526741981506305,-0.3167452531324706,1.0220936494337316,0.017964472509078178,0.6873839237921828,-1.0014859064987185,62.74507627942175,1.4925582010609162,0.3347097256415513,11,-0.15333652496337535,-0.6959114074706996,-2.2351756095886195,-2.0287609100341797,-0.7548885345458949,3,-0.0449438209052162,1.3157917133878172,31.58733940124512,1.000000000000023,30.90322303771973,1.583338105938336,31.115535736083984,-0.0449438209052162
3619,2002-11-29,31.06835556030273,31.77606201171875,30.73809051513672,31.492979049682614,2289429.0,-0.013483115989440297,1.0952413953747884,6.0000269512721,50.90910961894566,55.36471214739614,0.27733243783079686,0.03241090100059196,-1.3208924808478493,-1.51394674094578,7.829851838375308,1.0379714965820312,0.33422984883551266,-0.06723127365112802,-0.7373154253856775,0.6028528780834215,-0.40227334951840277,0.2678108022161467,-0.4898803336517652,27.45107986549799,-32.851015694517585,0.3350420758672741,11,0.27128696441650746,-0.27128791809081676,-1.7633714675903285,-1.6041374206542969,-0.14154243469237926,4,-0.04176160428604592,-2.3333548943511473,31.492979049682614,1.3157917133878172,31.58733940124512,1.000000000000023,30.90322303771973,-0.04176160428604592
3620,2002-12-02,30.99758338928223,31.54015922546387,30.73809051513672,30.73809051513672,1543315.0,-0.0022779503370602416,-5.1818168454013165,-0.611112857944983,49.397594469247025,54.04582281995855,0.3228886915779938,0.083300760689621,-1.208210562194818,-1.4438892134870223,6.476520071674857,0.802068710327152,0.33894018143291404,-0.12266979217529084,-0.7905342216036395,0.5451946372530578,-0.4566020068894652,0.2112624225388835,-0.33734500417221724,21.568615016812938,-37.096588646695224,0.33393221471417395,12,0.34205913543700817,-0.20051574707031605,-1.5451602935791051,-1.5333652496337962,-0.188720703125,0,-0.03576865158582876,1.0952413953747884,31.06835556030273,-2.3333548943511473,31.492979049682614,1.3157917133878172,31.58733940124512,-0.03576865158582876
3621,2002-12-03,30.59654998779297,31.25707626342773,30.43141746520996,30.8796329498291,2421967.0,-0.012937569889010181,-1.6923012336311305,-1.0909084227006296,49.10180249531584,53.289855341009606,0.6891460015805251,0.44979962491705194,-0.744727331012669,-1.0327262836025852,5.729894102124895,0.8256587982177699,0.3200793587663071,-0.48713836669922017,-1.186481526638957,0.21220479324051666,-0.8368099466690886,-0.13746678672935175,1.3446445465087926,10.937543427013535,-47.85230614630163,0.34967157996986825,12,0.5897560119628906,0.2005176544189453,-1.1441268920898438,-1.1323318481445348,0.070770263671875,1,-0.011565134822363432,-5.1818168454013165,30.99758338928223,1.0952413953747884,31.06835556030273,-2.3333548943511473,31.492979049682614,-0.011565134822363432
3622,2002-12-04,30.572959899902344,30.83245277404785,30.31346702575684,30.38423728942871,2312510.0,-0.0007710048322453478,-2.1428620930622513,-0.6666689125908757,46.24999936833364,51.794051727521904,0.6766454292588726,0.4500137059420801,-0.6675604536931594,-1.0065743952984434,4.781182454630841,0.5189857482910121,0.20502535955664314,-0.4812406539916978,-1.2154199888533377,0.2529386808699421,-0.8483303214225195,-0.11415098656087608,1.3380390930175814,15.94203408022964,-40.744487692907505,0.3670896674308204,12,0.5543708801269567,0.3774442672729492,-1.1205368041992188,-1.1087417602539098,0.070770263671875,2,-0.013888920082280709,-1.6923012336311305,30.59654998779297,-5.1818168454013165,30.99758338928223,1.0952413953747884,31.06835556030273,-0.013888920082280709
3623,2002-12-05,30.17192459106445,30.8796329498291,30.030384063720703,30.54936981201172,3407696.0,-0.013117320342907801,-1.5714310465311025,-2.0000000000000187,41.14284922253809,50.584696956560826,0.9191662504571347,0.8598321679090581,-0.24920533123469468,-0.6060366117834413,4.559632395044341,0.8492488861083984,0.1350373564875902,-0.8598651885986364,-1.6729553531547445,-0.0467750240425282,-1.2664102708766904,-0.4533201063205823,1.6751731231689533,8.108054954011758,-45.51693307547199,0.4065450822780549,12,0.8138647079467809,0.8138647079467809,-0.46000862121581676,-0.7077064514160156,0.0,3,0.019546516172108896,-2.1428620930622513,30.572959899902344,-1.6923012336311305,30.59654998779297,-5.1818168454013165,30.99758338928223,0.019546516172108896
3624,2002-12-06,30.38423728942871,30.73809051513672,29.84166145324707,30.28987693786621,2992647.0,0.007036763522441536,1.2352977546526394,-0.24999747334377448,37.195111730328804,49.47248872794257,0.6039467348357874,0.6727204162431164,-0.43072696836851776,-0.7972771583347509,4.70208508639181,0.8964290618896484,0.09178391796303487,-0.6416548728942857,-1.4724378203466806,0.1891280745581092,-1.057046346620485,-0.22626339916808647,1.3538576057739284,31.944453802461915,-17.36598943729806,0.4153914737261982,12,0.5071907043457031,0.5071907043457031,-0.5897560119628906,-0.920019149780277,-0.3066730499267578,4,0.011645947283038138,-1.5714310465311025,30.17192459106445,-2.1428620930622513,30.572959899902344,-1.6923012336311305,30.59654998779297,0.011645947283038138
3625,2002-12-09,30.124744415283203,30.667320251464844,29.959613800048828,30.667320251464844,2301807.0,-0.008540378080702737,1.6086913726069196,-5.75004042690815,35.67251489638963,48.25546106887236,0.791332922763555,0.9101325573679482,-0.13141608699893226,-0.5044470588663899,5.169314822480042,0.7077064514160156,-0.023966785528529044,-0.8575057983398438,-1.7810715352167108,0.0660599385370233,-1.3192886667782773,-0.3957229299014102,1.4616358045629916,20.00000000000005,-25.03946019860006,0.46178286843843314,12,0.7666835784912109,0.7666835784912109,-0.2476968765258789,-0.6605262756347692,-0.11795234680175781,0,0.02662491336923134,1.2352977546526394,30.38423728942871,-1.5714310465311025,30.17192459106445,-2.1428620930622513,30.572959899902344,0.02662491336923134
3626,2002-12-10,30.69091033935547,30.7852725982666,30.124744415283203,30.31346702575684,4433277.0,0.0187940490471028,1.3333299644583692,-0.6956507983379319,43.81443256003152,46.22037870502875,0.2144332301718066,0.3331799041312564,-0.6572086038208056,-1.018955001699446,5.28904537128355,0.6605281829833984,-0.07798595160986821,-0.2736472129821763,-1.2056891515059611,0.6583947255416085,-0.7396681822440669,0.19237375627971431,0.7558923791627947,81.81813170254834,38.61702890389115,0.46602096926189185,12,0.2005176544189453,0.2005176544189453,-0.5897550582885742,-1.1441259384155273,-1.0615596771240234,1,0.003843233892300235,1.6086913726069196,30.124744415283203,1.2352977546526394,30.38423728942871,-1.5714310465311025,30.17192459106445,0.003843233892300235
3627,2002-12-11,30.667320251464844,30.85604286193848,30.38423728942871,30.572959899902344,2487256.0,-0.0007686343490559411,-1.000000000000015,0.24999873666550676,36.04650944150129,43.28110264473683,0.10481690936529375,0.3760502857102139,-0.5964893538139684,-0.937292972229038,5.740271333626261,0.4718055725097692,-0.09031791259943134,-0.2972373008728013,-1.2292792393965861,0.6348046376509835,-0.7632582701346919,0.16878366838908931,0.6510711658317234,79.54542113503223,41.44212728937715,0.46602096926189185,12,0.1415414810180664,0.2241077423095703,-0.5661649703979492,-1.1205358505249023,-0.990789413452152,2,0.0,1.3333299644583692,30.69091033935547,1.6086913726069196,30.124744415283203,1.2352977546526394,30.38423728942871,0.0
3628,2002-12-12,30.266286849975586,30.64373016357422,30.195514678955078,30.50218963623047,2441208.0,-0.013076897433518031,-1.3749842084784047,-2.500020213454075,35.63218444215411,41.583666513982216,0.35039245180936973,0.7701196800776486,-0.15233480889396134,-0.4916067816083718,6.120684631644222,0.4718055725097656,-0.09572551757150194,-0.6687829017639153,-1.651234321225143,0.3136685176973124,-1.1600086114945292,-0.17755719203330145,0.9339661701970208,41.86052633558203,6.257399053082175,0.49122570973061375,12,0.4246234893798828,0.6251411437988281,-0.1651315689086914,-0.7195024490356445,-0.7784786224365199,3,0.012470750557197485,-1.000000000000015,30.667320251464844,1.3333299644583692,30.69091033935547,1.6086913726069196,30.124744415283203,0.012470750557197485
3629,2002-12-13,29.88884162902832,30.33705711364746,29.84166145324707,30.33705711364746,2011653.0,-0.012470813576115014,1.2105245240304008,1.9000008085316258,35.22725967632053,40.00918487032371,0.6067327499090496,1.1253718962589438,0.26853721205471714,-0.0712502731416862,6.917413006062802,0.4953956604003906,-0.24521394989500678,-0.9955090522766099,-2.083905443840056,0.09288733928683612,-1.5397072480583347,-0.4513108564948851,1.2027240657902425,4.651127808238738,-30.959217874561308,0.5441981957817235,12,0.660527229309082,1.0025863647460938,0.21231365203857422,-0.3420572280883789,-0.5189838409423864,4,0.009471192144201224,-1.3749842084784047,30.266286849975586,-1.000000000000015,30.667320251464844,1.3333299644583692,30.69091033935547,0.009471192144201224
3630,2002-12-16,30.101154327392575,30.266286849975586,29.723711013793945,29.723711013793945,2012179.0,0.00710341006183568,-1.8750056850052301,-0.8421023515493933,40.34090674173762,39.03575200881502,0.28372600247271507,0.856651421458686,0.10453476312258303,-0.25969825870628327,7.452126539016832,0.5425758361816406,-0.39755631830499283,-0.7195026397705107,-1.8357346250885875,0.3967293455475662,-1.2776186324295473,-0.161386647111474,0.8904190281002684,33.333277185227686,-4.884482997384055,0.5581159926590384,12,0.20051765441894887,0.731298446655277,9.536743199589637e-07,-0.5543699264526332,-1.4625949859619105,0,-0.0007836937957277357,1.2105245240304008,29.88884162902832,-1.3749842084784047,30.266286849975586,-1.000000000000015,30.667320251464844,-0.0007836937957277357
3631,2002-12-17,30.101154327392575,30.407827377319336,29.74730110168457,30.31346702575684,2505264.0,0.0,2.294121004294744,-0.5625022108353914,28.571444286343606,37.07146811081613,0.2302805655711353,0.8050287783905539,0.1698115914577336,-0.23333123752358276,8.301540631151113,0.6605262756347656,-0.47180888438867896,-0.660527038574223,-1.798844240538827,0.47779016339038094,-1.229685639556525,-0.09136843759192104,0.7636327939303804,33.333277185227686,0.1732336800660903,0.5691586009823018,12,0.20051765441894887,0.731298446655277,0.07666921615600941,-0.5543699264526332,-1.6513175964355433,1,-0.003134838547545593,-1.8750056850052301,30.101154327392575,1.2105245240304008,29.88884162902832,-1.3749842084784047,30.266286849975586,-0.003134838547545593
3632,2002-12-18,29.70012092590332,30.17192459106445,29.70012092590332,29.79448127746582,2557497.0,-0.013322857892008044,-9.000040426908075,0.44444045169924756,26.25001642331526,35.41670891090248,0.5525922314822722,1.1419886845938905,0.6396521034411577,0.19388821089809838,9.117553600500875,0.47180366516112926,-0.5515802957221645,-0.9837126731872559,-2.190289188587286,0.22286384221277444,-1.587000930887271,-0.3804244154872407,1.0505585846667351,0.0,-28.20251950826892,0.603288257700016,12,0.5779609680175781,1.1205368041992188,0.5130877494812012,-0.1533365249633789,-1.7220897674560547,2,-0.0023828274587983644,2.294121004294744,30.101154327392575,-1.8750056850052301,30.101154327392575,1.2105245240304008,29.88884162902832,-0.0023828274587983644
3633,2002-12-19,29.79448127746582,30.148334503173828,29.275495529174805,29.959613800048828,2410318.0,0.0031771032783978193,2.2174010862496263,1.750020213454075,31.50684400476041,34.784679163617106,0.445958351135026,0.9377842826570344,0.6097695329365358,0.1340618427737752,9.844202567226539,0.8728389739990234,-0.6047720319141057,-0.7890937805175788,-1.9370933074087624,0.35890574637360473,-1.3630935439631706,-0.21509401707198705,0.8301312029442265,45.83336140738595,16.811404448372162,0.5739997634455922,12,0.2712879180908203,0.8138637542724609,0.41872739791870117,-0.2476968765258789,-1.8872184753417969,3,-0.003958801576530058,-9.000040426908075,29.70012092590332,2.294121004294744,30.101154327392575,-1.8750056850052301,30.101154327392575,-0.003958801576530058
3634,2002-12-20,29.98320388793945,30.31346702575684,29.487808227539066,29.487808227539066,2638450.0,0.006334146539290986,-2.3333307665653273,-2.999988449588185,35.761608197984344,34.794578419349854,0.21720857161833962,0.6681246229563236,0.4867655212467774,-0.025082166087042168,10.478128107887555,0.8256587982177734,-0.6434394524943343,-0.5272414207458525,-1.6294015264819635,0.5749186849902586,-1.078321473613908,0.02383863212220305,0.4525322192976624,62.500084222157525,31.19132872786367,0.5510800528680561,12,0.08256530761719105,0.6251411437988317,0.2300047874450719,-0.43641948699950817,-2.6185188293456996,4,-0.016522439104636577,2.2174010862496263,29.79448127746582,-9.000040426908075,29.70012092590332,2.294121004294744,30.101154327392575,-0.016522439104636577
3635,2002-12-23,30.077564239501953,30.31346702575684,29.79448127746582,30.053974151611328,2102313.0,0.0031471070241582133,1.0952373618757785,0.04761868093789773,42.02898295988507,34.59619513044469,0.12901970616947978,0.5186040372626657,0.44916778825810866,-0.07168814925116607,11.577304119465591,0.5189857482910192,-0.6239232008711326,-0.38098249435424947,-1.4606976246259862,0.6987326359174872,-0.9208400594901178,0.1588750707816189,-0.8020687103271484,70.83336140738594,35.42150972210298,0.5398575651358686,12,-0.0117950439453125,0.5307807922363281,0.2359027862548828,-0.5307798385620117,-2.8780097961425817,0,-0.023529380430565627,-2.3333307665653273,29.98320388793945,2.2174010862496263,29.79448127746582,-9.000040426908075,29.70012092590332,-0.023529380430565627
3636,2002-12-24,30.077564239501953,30.28987693786621,29.770891189575195,30.195514678955078,502584.0,0.0,2.3845981615314766,-5.0,42.33576168476914,35.29500093525223,0.0367295236380798,0.47808800693551134,0.4873276644013309,-0.05320583115363675,12.564334832265246,0.5189857482910156,-0.6043072762559412,-0.3396995544433601,-1.4109312749444918,0.7315321660577716,-0.8753154146939259,0.19591630580720576,-0.781309280395508,77.27271056751586,37.77056476570026,0.5356158602505653,12,-0.1179513931274414,0.5307807922363281,0.283083438873291,-0.5307798385620117,-3.0903224945068324,1,-0.04784313272885943,1.0952373618757785,30.077564239501953,-2.3333307665653273,29.98320388793945,2.2174010862496263,29.79448127746582,-0.04784313272885943
3637,2002-12-25,30.077564239501953,30.077564239501953,30.077564239501953,30.077564239501953,0.0,0.0,1.0,-0.0,48.33334456295444,36.70624094867449,-0.06227375404647972,0.37859054344886545,0.5217113421732051,-0.03302921114550372,13.129931390521238,0.0,-0.5543700578518163,-0.2642107963562026,-1.1913626835129882,0.662941090800583,-0.7277867399345936,0.19936514722218845,-0.7609650390625013,77.27271056751586,32.40320409498219,0.4635759435783922,12,-0.2359027862548828,0.5307807922363281,0.41872692108154297,-0.5307798385620117,-2.760059356689453,2,-0.05411766377036509,2.3845981615314766,30.077564239501953,1.0952373618757785,30.077564239501953,-2.3333307665653273,29.98320388793945,-0.05411766377036509
3638,2002-12-26,30.077564239501953,30.077564239501953,30.077564239501953,30.077564239501953,0.0,0.0,1.0,0.0,44.144146112814354,37.69700610828492,-0.10265453099421862,0.28154943476049255,0.562127404641366,-0.025831140476221037,13.502789584148756,0.0,-0.5848719242317628,-0.1934400558471694,-0.9512092420703091,0.5643291303759703,-0.5723246489587375,0.1854445372643987,-0.7410276825561546,71.42853842724205,23.894510868482207,0.37888459311156963,12,-0.2359027862548828,0.5307807922363281,0.41872692108154297,-0.5307798385620117,-2.429794311523434,3,-0.06980395966696318,1.0,30.077564239501953,2.3845981615314766,30.077564239501953,1.0952373618757785,30.077564239501953,-0.06980395966696318
3639,2002-12-27,29.770891189575195,30.31346702575684,29.74730110168457,29.959613800048828,944610.0,-0.010196073308489262,-3.7999935317470244,-100.0,43.36283882360598,38.032776339603615,0.20733077952382217,0.5123017982901246,0.880629213258814,0.28105637643639625,15.050998771946404,0.5661659240722692,-0.5911588231268041,-0.43523988723755025,-1.1246623079297926,0.2541825334546921,-0.7799510975836697,-0.09052867689143085,-0.41481602325317724,4.166638592614028,-44.91492243268468,0.34471121034612084,12,0.070770263671875,0.8374538421630859,0.819760799407959,-0.1415414810180664,-2.170303344726559,4,-0.06259901242404708,1.0,30.077564239501953,1.0,30.077564239501953,2.3845981615314766,30.077564239501953,-0.06259901242404708
3640,2002-12-30,29.88884162902832,30.195514678955078,29.487808227539066,29.770891189575195,1289503.0,0.00396193848219184,-1.068965132683172,-0.6249936833594422,31.91487348604285,38.40426847290354,0.06268904988255031,0.3236204369543856,0.7700380471508765,0.16589181999519198,16.816722431524482,0.7077064514160121,-0.5647912482417183,-0.26185235977172994,-0.8548822193985899,0.33117749985513,-0.5583672895851599,0.034662570041700036,-0.513618625517605,48.571322967175455,3.4807367520026347,0.2965149298134303,12,-0.0943603515625,0.7195034027099609,1.0143814086914062,-0.2594919204711914,-2.8544197082519496,0,-0.0844514686036908,-3.7999935317470244,29.770891189575195,1.0,30.077564239501953,1.0,30.077564239501953,-0.0844514686036908
3641,2002-12-31,30.24269676208496,30.266286849975586,29.723711013793945,30.124744415283203,1191284.0,0.011839038041306038,5.571398870369729,1.00001617076326,41.66668538270171,40.11723169061314,-0.3005867490566949,-0.061243730086843584,0.42172172264971053,-0.1872348581926424,18.212305174706845,0.5425758361816406,-0.49730380641767624,0.1096954345703125,-0.44734888977966136,0.6667397589202864,-0.16882672760467443,0.38821759674529943,-0.8487088781293224,91.42863083096313,48.602135606692045,0.27852216217498654,12,-0.4482154846191406,0.3656482696533203,0.6605262756347656,-0.613347053527832,-3.019552230834961,1,-0.10062403967032307,-1.068965132683172,29.88884162902832,-3.7999935317470244,29.770891189575195,1.0,30.077564239501953,-0.10062403967032307
3642,2003-01-01,30.148334503173828,30.24269676208496,30.148334503173828,30.24269676208496,0.0,-0.003120166817578096,1.0,-0.8000032341003541,47.36839865562409,41.87962665182022,-0.15193700414262423,-0.00034196752142889864,0.5366110168700757,-0.0915554311470963,19.513442449233075,0.09436225891113281,-0.4720234872527307,0.03656444549560689,-0.4808325874564403,0.5539614784476541,-0.2221340709804167,0.2952629619716305,-0.7359570363821639,79.99990759627848,35.520675967898406,0.25869851647602315,1,-0.24769687652587535,0.4600105285644531,0.7548885345458984,-0.5189847946166992,-3.3026351928710973,2,-0.1048513229759318,5.571398870369729,30.24269676208496,-1.068965132683172,29.88884162902832,-3.7999935317470244,29.770891189575195,-0.1048513229759318
3643,2003-01-02,30.761680603027344,30.761680603027344,30.006792068481445,30.195514678955078,2223664.0,0.020344278049221787,1.6666689125908758,-5.999919147818002,67.61904101878187,45.41934140968661,-0.6857742520230516,-0.5978939579237519,-0.07299372642068391,-0.713187860346082,19.991279250591734,0.7548885345458984,-0.38716076621213347,0.6204227447509751,0.02695868252191147,1.2138868069800388,0.3236907136364451,0.9171547758655052,-1.3312813450563752,100.0,48.397389485201884,0.2967320311145314,1,-0.6369361877441406,-0.1533355712890625,0.24769830703735352,-1.1323308944702148,-4.057521820068359,3,-0.11196318447815534,1.0,30.148334503173828,5.571398870369729,30.24269676208496,-1.068965132683172,29.88884162902832,-0.11196318447815534
3644,2003-01-03,30.73809051513672,31.13912582397461,30.47859764099121,30.69091033935547,2756982.0,-0.0007668660303398189,-1.8000016170632513,0.08333277185228108,63.917516320692535,47.85140067199855,-0.6077544052753652,-0.5759648513571562,-0.037493751379631846,-0.6939620401494224,19.93916646868635,0.6605281829833984,-0.24684213909031172,0.5791399955749519,-0.06385590005939079,1.2221358912092946,0.25764204775778055,0.9006379433921232,-1.254440003363495,75.71422301176062,20.90010172846938,0.32149794781717206,1,-0.4246234893798828,-0.2123117446899414,0.3302645683288574,-1.049764633178711,-4.552915573120117,4,-0.10053716855431849,1.6666689125908758,30.761680603027344,1.0,30.148334503173828,5.571398870369729,30.24269676208496,-0.10053716855431849
3645,2003-01-06,30.92681312561035,31.209896087646484,30.667320251464844,31.115535736083984,2077960.0,0.006139698573035979,1.8750056850052301,-4.00004042690815,66.66666666666677,50.55483455887607,-0.7412978489952877,-0.7394284158884972,-0.20730491156581365,-0.8954125344043291,19.83132814529224,0.5425758361816406,-0.131995628230424,0.7277591705322273,-0.0006326979671236188,1.4561510390315782,0.3635632362825518,1.0919551047819027,-1.343834095105045,80.9523748410206,22.453570952733756,0.3641959342496762,1,-0.5779609680175781,-0.5189857482910156,0.1415419578552246,-1.2384872436523438,-4.36419677734375,0,-0.10755150449068684,-1.8000016170632513,30.73809051513672,1.6666689125908758,30.761680603027344,1.0,30.148334503173828,-0.10755150449068684
3646,2003-01-07,30.80886268615723,30.92681312561035,30.59654998779297,30.92681312561035,2308148.0,-0.0038138568941474826,4.60003234152652,0.6249936833594233,75.26881533464565,53.54766464461953,-0.5684860184551503,-0.6452716084871142,-0.05697422915972439,-0.7846016803546298,19.995007408591718,0.3302631378173828,-0.04260548593650881,0.6039111137390165,-0.1429254765601513,1.3507477040381843,0.2304928185894326,0.9773294088886004,-1.0957302910806277,66.66677235709231,0.7365270442845429,0.373418295149584,1,-0.4600105285644567,-0.5425767898559606,0.25949239730834606,-1.1205368041992223,-4.5057373046875,1,-0.12251152546039157,1.8750056850052301,30.92681312561035,-1.8000016170632513,30.73809051513672,1.6666689125908758,30.761680603027344,-0.12251152546039157
3647,2003-01-08,30.667320251464844,31.02117347717285,30.47859764099121,30.572959899902344,1763499.0,-0.004594211611582244,-2.8333086283334907,-0.8000000000000241,69.47366270939914,56.362055377573405,-0.3737978990340345,-0.5309513242763373,0.09087479108599439,-0.6556144036551146,20.390680385302023,0.5425758361816406,0.010997877124374611,0.46236867904663015,-0.2844679112525377,1.209205269345798,0.08895038389704624,0.8357869741962141,-0.8344467609826509,54.90200119535871,-13.00978700129599,0.373418295149584,1,-0.3184680938720703,-0.4246244430541992,0.32436656951904297,-0.9789943695068359,-4.482145309448242,2,-0.11230768427020721,4.60003234152652,30.80886268615723,1.8750056850052301,30.92681312561035,-1.8000016170632513,30.73809051513672,-0.11230768427020721
3648,2003-01-09,30.64373016357422,30.80886268615723,30.33705711364746,30.667320251464844,2439749.0,-0.0007692256022759913,2.0769096811911005,-0.25,65.90906585127422,58.867191713980986,-0.2921769710292246,-0.5034462242651045,0.10845938601680416,-0.6414541134357741,20.61465836215457,0.4718055725097692,0.06693331738629382,0.41990642547607493,-0.35210730537138346,1.1919201563235333,0.03389956005234751,0.8059132908998023,-0.7006948653188836,35.135123323113774,-32.07896100134708,0.3860068654237285,1,-0.2948780059814453,-0.4010343551635742,0.39513731002807617,-0.9554042816162109,-3.750848770141605,3,-0.12394153169336264,-2.8333086283334907,30.667320251464844,4.60003234152652,30.80886268615723,1.8750056850052301,30.92681312561035,-0.12394153169336264
3649,2003-01-10,30.17192459106445,30.667320251464844,29.79448127746582,30.407827377319336,3115821.0,-0.015396479801620178,1.3124976312538057,10.000080853816451,51.92306197241345,61.09032376802217,0.27099566117864526,-0.0098504294746391,0.5602877125351746,-0.18304759747838872,20.674875992324854,0.8728389739990234,0.09004625221436413,-0.06605329513550018,-0.8224294773465779,0.6903228870755775,-0.44424138624103904,0.3121347959700387,1.0379714965820348,26.666621748182234,-38.43358634569087,0.37818809110553964,1,0.29487895965576527,0.07077121734619496,0.8138647079467809,-0.48359870910644176,-3.39699554443359,4,-0.11493353026384201,2.0769096811911005,30.64373016357422,-2.8333086283334907,30.667320251464844,4.60003234152652,30.80886268615723,-0.11493353026384201
3650,2003-01-13,30.077564239501953,30.47859764099121,29.88884162902832,30.31346702575684,2057011.0,-0.0031274223584146776,1.0833397903871873,1.0,50.0,62.01624761438864,0.4413547344828572,0.08711861294886347,0.6285994826878678,-0.09938100474740352,20.574206043510575,0.5897560119628906,0.12645453913027893,-0.15923414230346822,-0.9165816520569976,0.5981133674500612,-0.5379078971802329,0.21943961257329647,1.1040235519409194,23.076935037472403,-38.81120035502834,0.3786737548767643,1,0.4246244430541992,0.1651315689086914,0.8138637542724609,-0.3892383575439453,-3.0431423187255824,0,-0.12941171919677374,1.3124976312538057,30.17192459106445,2.0769096811911005,30.64373016357422,-2.8333086283334907,30.667320251464844,-0.12941171919677374
3651,2003-01-14,30.006792068481445,30.077564239501953,29.74730110168457,30.030384063720703,1965672.0,-0.002352988774521836,4.599941786193625,0.10000727678462992,48.648623055972976,62.158494769982966,0.5309833026972193,0.15858991843055747,0.6712031327754673,-0.04697941773467562,20.85993006174056,0.3302631378173828,0.19136297725924223,-0.22528820037841868,-0.9873547567883563,0.5367783560315189,-0.6063214785833893,0.1557450778265519,1.1470535926818854,20.3702483694578,-37.937169768127845,0.3810332782049691,1,0.47180652618408203,0.23590373992919922,0.8846359252929688,-0.3184661865234375,-3.4677658081054688,1,-0.11477987091570974,1.0833397903871873,30.077564239501953,1.3124976312538057,30.17192459106445,2.0769096811911005,30.64373016357422,-0.11477987091570974
3652,2003-01-15,29.629350662231445,30.148334503173828,29.58216857910156,30.077564239501953,2169451.0,-0.012578532399884823,-1.086948573999782,18.9985447489692,42.51970559230735,59.36967972259689,0.9242608552723333,0.5591241325145546,1.0208328098391526,0.3255302117182879,21.18326295346803,0.5661659240722692,0.2716034810530701,-0.5991910934448228,-1.372236014523942,0.17385382763429647,-0.9857135539843824,-0.21266863290526317,1.4682332165527363,3.8462794317267472,-50.62023364956412,0.38652246053956046,1,0.7666816711425781,0.6133451461791992,1.2620773315429688,0.0589752197265625,-3.2554550170898438,2,-0.11226116018133525,4.599941786193625,30.006792068481445,1.0833397903871873,30.077564239501953,1.3124976312538057,30.17192459106445,-0.11226116018133525
3653,2003-01-16,29.67653083801269,29.959613800048828,29.46421813964844,29.487808227539066,2545577.0,0.0015923459247924043,-3.199998382936845,-0.4210550952581408,48.27587408639303,57.631719474341395,0.790046368717995,0.5298183925927553,0.9633072420252304,0.2770325391639439,20.981495892990743,0.4953956604003871,0.3061716665443903,-0.5461133956909201,-1.3347437309053092,0.24251693952346898,-0.9404285632981164,-0.15179822808372379,1.3301281227905335,17.647105451731623,-41.39819944559706,0.3943151676071947,1,0.6605262756347692,0.5661649703979528,1.1736140251159703,0.011795043945316053,-3.632898330688473,3,-0.11764703613954797,-1.086948573999782,29.629350662231445,4.599941786193625,30.006792068481445,1.0833397903871873,30.077564239501953,-0.11764703613954797
3654,2003-01-17,29.487808227539066,29.818071365356445,29.39344787597656,29.60575866699219,2443068.0,-0.006359321832587361,-1.7692432082793257,-0.6249936833594656,42.85716226967879,54.986218985787175,0.8747553204881093,0.7162465979091799,1.1430806646318317,0.4621968957335234,21.18609769677646,0.42462348937988637,0.3250796564221723,-0.7100662231445263,-1.5591630820984506,0.139030635809398,-1.1346146526214902,-0.28551779366756236,1.3954554675717752,8.695606321329574,-49.53996296917903,0.4245484294769624,1,0.719502449035641,0.7548875808715785,1.3033609390258754,0.20051765441894176,-3.373405456542976,4,-0.08799999016824234,-3.199998382936845,29.67653083801269,-1.086948573999782,29.629350662231445,4.599941786193625,30.006792068481445,-0.08799999016824234
3655,2003-01-20,29.369857788085934,29.74730110168457,29.34626770019531,29.39344787597656,2061805.0,-0.0039999730920311505,-10.333387235877634,0.2,33.02752497735729,50.29274227942181,0.8366037096077825,0.8205278549520827,1.2345563442149619,0.5754903842382504,21.428294317935375,0.40103340148926137,0.22978736878181039,-0.7926313400268583,-1.7183663977270136,0.13310371767329698,-1.2554988688769377,-0.3297638111767789,1.3644243251114787,2.94116248210522,-48.984996778898115,0.4628675288500779,1,0.8138628005981481,0.8728380203247106,1.3505406379699743,0.31846809387207387,-3.939571380615231,0,-0.08835346633880281,-1.7692432082793257,29.487808227539066,-3.199998382936845,29.67653083801269,-1.086948573999782,29.629350662231445,-0.08835346633880281
3656,2003-01-21,28.638559341430664,29.60575866699219,28.638559341430664,29.487808227539066,3953820.0,-0.024899625048641738,-1.2777759061742786,36.00024256144905,26.47059348096583,45.51462347626255,1.3719438583697112,1.5162299808030468,1.92881543617586,1.3061188594955375,21.988156299064187,0.967199325561527,0.12319099053709692,-1.451979541778563,-2.602017860518618,-0.3019412230385079,-2.026998701148589,-0.8769603824085372,1.9291610422064949,0.0,-46.37669677273203,0.5750191593700272,1,1.0851516723632812,1.2856683731079102,1.9285030364990234,1.0497665405273438,-3.2790451049804688,1,-0.05601320239365637,-10.333387235877634,29.369857788085934,-1.7692432082793257,29.487808227539066,-3.199998382936845,29.67653083801269,-0.05601320239365637
3657,2003-01-22,28.44983673095703,28.87446212768555,28.284704208374023,28.78010177612305,3164362.0,-0.006589808105347372,1.2727326183948255,0.38889076049239896,8.474586723346064,39.13301468427053,1.3555923173988198,1.661964604381435,2.089710035239495,1.4885472563603912,22.71385426911044,0.589757919311527,-0.027219733605498675,-1.5593157768249526,-2.923639708736143,-0.19499184491376198,-2.2414777427805497,-0.8771538108693555,1.8478011067712181,9.859190215627438,-28.50621701500168,0.6821619659555959,1,1.0261754989624023,1.2974634170532227,2.1172256469726562,1.2384891510009766,-2.5005664825439418,2,-0.0671641981165344,-1.2777759061742786,28.638559341430664,-10.333387235877634,29.369857788085934,-1.7692432082793257,29.487808227539066,-0.0671641981165344
3658,2003-01-23,27.978031158447266,28.638559341430664,27.88367080688477,28.30829620361328,3080455.0,-0.016583770830444933,-1.9090915772993815,0.9999999999999892,7.299277396265779,34.1748163980319,1.5751466364857265,2.074789101691664,2.52154739642711,1.9520045216576065,23.61332821952405,0.7548885345458949,-0.2145913929067369,-1.9261446952819838,-3.5639818969403123,-0.2883074936236554,-2.745063296111148,-1.1072260944528196,1.9975372985843087,4.878015111670994,-27.57484749998424,0.8189186008291648,1,1.2031030654907227,1.5687522888183594,2.571338653564453,1.7102947235107422,-2.075941085815426,3,-0.057335539596085394,1.2727326183948255,28.44983673095703,-1.2777759061742786,28.638559341430664,-10.333387235877634,29.369857788085934,-0.057335539596085394
3659,2003-01-24,27.907262802124023,28.40265655517578,27.83649063110352,27.978031158447266,2644177.0,-0.0025294258885645293,-4.333321355097932,0.2142774639915913,1.515142234467163,28.78760997963936,1.442593980358108,2.1067970022106195,2.5491801582249565,2.0079016090424737,24.03451277175062,0.5661659240722621,-0.39671244138477846,-1.9037316322326667,-3.769668237267531,-0.037795027197802256,-2.8366999347501007,-0.9707633297152327,1.6917640778811247,3.7037776435767293,-21.680052630819624,0.9329683025174329,1,1.0851497650146484,1.6159305572509766,2.4297943115234375,1.7810630798339844,-1.273874282836914,4,-0.0667794010474565,-1.9090915772993815,27.978031158447266,1.2727326183948255,28.44983673095703,-1.2777759061742786,28.638559341430664,-0.0667794010474565
3660,2003-01-27,27.36468505859375,27.907262802124023,27.36468505859375,27.64776992797852,3399264.0,-0.01944216985296665,-2.83332210378795,4.0001617119909945,1.333323990291035,23.530354527896925,1.7431963822027576,2.583007477670293,3.026218113109035,2.534938709557565,24.234353343446497,0.5425777435302734,-0.5966803607501063,-2.3201015472412116,-4.481873153716208,-0.15832994076621532,-3.400987350478708,-1.2392157440037153,1.881834571631071,0.0,-19.328951934144413,1.080885803237498,1,1.391824722290039,1.9226055145263672,2.972372055053711,2.323640823364258,-1.1323318481445312,0,-0.04568962825336864,-4.333321355097932,27.907262802124023,-1.9090915772993815,27.978031158447266,1.2727326183948255,28.44983673095703,-0.04568962825336864
3661,2003-01-28,27.19955444335937,27.69494819641113,27.17596435546875,27.459047317504886,2690806.0,-0.006034442380052907,-2.384606773019848,0.9166610518939887,1.3244948007580888,18.95310888439145,1.6407902246029202,2.6440245346813036,3.1255808621133774,2.6803973520938698,24.699855823966033,0.5189838409423793,-0.7495468648080283,-2.33307504653931,-4.743580460829126,0.07743036775050527,-3.538327753684218,-1.1278223393944025,1.6705982725392339,1.3888795308711392,-12.885115121708257,1.205252707144907,1,1.3682346343994176,1.9933757781982457,3.1375026702880895,2.689288139343269,-0.9672012329101527,1,-0.06504768449692844,-2.83332210378795,27.36468505859375,-4.333321355097932,27.907262802124023,-1.9090915772993815,27.978031158447266,-0.06504768449692844
3662,2003-01-29,26.98724174499512,27.34109687805176,26.751338958740234,27.246734619140625,4117371.0,-0.007805741774424058,1.6315708844868781,0.9999999999999589,1.2578533199424413,13.728884354785828,1.6080052622432888,2.748279239102974,3.2690631066044595,2.862940386954886,25.294091293003778,0.589757919311527,-0.9127486405115697,-2.3873331069946246,-5.031107458810407,0.2564412448211577,-3.7092202829025176,-1.0654459310867317,1.544073298817512,12.500012633319606,0.8290860301726717,1.3218871759078918,1,1.297463417053219,1.9933757781982386,3.2967371940612757,2.9959621429443324,-1.0379714965820312,2,-0.06031470440460229,-2.384606773019848,27.19955444335937,-2.83332210378795,27.36468505859375,-4.333321355097932,27.907262802124023,-0.06031470440460229
3663,2003-01-30,27.3175048828125,27.459047317504886,26.84569931030273,27.10519218444824,2835078.0,0.012237750746744158,1.4761849759943875,-0.8181831545987357,10.45750286949945,10.128922199210347,1.0146220664398236,2.26277056631049,2.854896549579575,2.5158258763270496,27.21579004848732,0.6133480072021555,-1.0770494865537792,-1.8848611831665032,-4.596034383664129,0.8263120173311229,-3.2404477834153163,-0.5292745829176901,0.8578149439856517,34.28570768544849,23.499085281010572,1.3555866002488135,1,0.9318151473999023,1.6631126403808594,2.907498359680176,2.9605770111083984,-2.1231212615966797,3,-0.050086369171302714,1.6315708844868781,26.98724174499512,-2.384606773019848,27.19955444335937,-2.83332210378795,27.36468505859375,-0.050086369171302714
3664,2003-01-31,27.64776992797852,27.907262802124023,26.892881393432614,27.081602096557614,3098127.0,0.0120898686239026,-1.150003133066374,2.666669661225542,18.404928973143782,8.504189309853292,0.4424246463514798,1.7803976629034004,2.4542433795102774,2.1787455776392513,29.66304912007406,1.0143814086914098,-1.1983782070094549,-1.4000801086425732,-4.0949290385626185,1.2947688212774722,-2.747504573602594,-0.05265564368255227,-0.8964309692382848,77.55104061303219,65.49687019927167,1.3474244649600222,1,0.5307788848876918,1.3328475952148402,2.5772333145141566,2.6303119659423793,-2.5241584777832102,4,-0.06313998777818663,1.4761849759943875,27.3175048828125,1.6315708844868781,26.98724174499512,-2.384606773019848,27.19955444335937,-0.06313998777818663
3665,2003-02-03,27.600587844848636,27.95444107055664,27.411865234375,27.95444107055664,2533780.0,-0.0017065420919224472,2.0666716975436743,-0.6249970522343922,18.518538851983607,7.620627684410823,0.23718543093673006,1.6502179484487591,2.439684824131721,2.21801552305244,32.35066226925749,0.5425758361816406,-1.3623665662455977,-1.28095092773437,-3.896949395370907,1.3350475399021668,-2.5889501615526385,0.02704830608389841,-0.8261304092407258,70.5882632710396,57.12458373515713,1.3079992338182684,2,0.21231269836425426,1.380029678344723,2.6244153976440394,2.677494049072262,-2.1703014373779332,0,-0.03504270745965454,-1.150003133066374,27.64776992797852,1.4761849759943875,27.3175048828125,1.6315708844868781,26.98724174499512,-0.03504270745965454
3666,2003-02-04,27.03442192077637,27.57699775695801,26.892881393432614,27.48263740539551,3950615.0,-0.02051282122159348,1.1481472608688064,1.266670619498614,17.647067216595218,8.63979218366073,0.6167306948923148,2.022824939920561,2.943102773991445,2.7732734230363754,35.21093441023003,0.7077064514160227,-1.5250283714021222,-1.658394813537594,-4.233225250858773,0.9164356237835847,-2.9458100321981853,-0.37097959487700294,-0.2127651397705108,23.529421090346727,8.483653586700083,1.28741521866059,2,0.6605272293090785,1.9461956024169886,3.16699123382568,3.5739231109619105,-2.453384399414066,1,-0.02966842467272246,2.0666716975436743,27.600587844848636,-1.150003133066374,27.64776992797852,1.4761849759943875,27.3175048828125,-0.02966842467272246
3667,2003-02-05,27.22314453125,27.246734619140625,26.751338958740234,27.081602096557614,2081372.0,0.006980826556109765,4.2499873667188846,-0.31579104147340725,20.454569468275423,10.101491302772912,0.26340227941397387,1.6473013686752012,2.6704769458784057,2.5776428228214066,38.02311767866933,0.4953956604003906,-1.663202606518169,-1.2974634170532227,-3.775131076053725,1.1802042419472798,-2.536297246553474,-0.05862958755297143,0.7312965393066406,39.21575466254051,23.487008888022462,1.2388338295002517,2,0.3538532257080078,1.7574729919433594,2.978268623352051,3.3852005004882812,-1.415414810180664,2,-0.036395182770433854,1.1481472608688064,27.03442192077637,2.0666716975436743,27.600587844848636,-1.150003133066374,27.64776992797852,-0.036395182770433854
3668,2003-02-06,26.84569931030273,27.246734619140625,26.58620834350586,27.03442192077637,3533718.0,-0.013864864895162698,1.1538384991183908,-1.333328841515197,19.565238407016565,12.10705754416729,0.5177854299174705,1.8188730097872963,2.960945081719654,2.9459150972046366,40.747241094724615,0.6605262756347656,-1.7307306284323296,-1.4850070953369183,-3.8574761610427295,0.8874619703688928,-2.6712416281898257,-0.29877256248401096,1.0846797180175827,18.96541148786895,2.2500678619293133,1.1862345328529065,2,0.4246253967285192,2.052352905273441,3.4087920188903844,3.7626457214355504,-0.5425739288330007,3,-0.03339190577708706,4.2499873667188846,27.22314453125,1.1481472608688064,27.03442192077637,2.0666716975436743,27.600587844848636,-0.03339190577708706
3669,2003-02-07,26.704158782958984,27.010831832885746,26.539026260375977,26.98724174499512,2769542.0,-0.005272372520742197,1.8571494574162335,1.499994946687516,19.459481193550246,14.12107501119609,0.526036840258751,1.7784802606358738,3.0257595101317705,3.0777431675992695,42.654665464407394,0.4718055725097692,-1.7482304643100903,-1.4531593322753906,-3.7651508524400548,0.8588321878892735,-2.6091550923577245,-0.2971635721930568,1.1724534179687502,11.666722814771893,-6.510434450111413,1.1559957600823327,2,0.5425748825073242,2.170302391052246,3.662385940551758,3.904186248779297,0.6133460998535156,4,-0.05653708001117086,1.1538384991183908,26.84569931030273,4.2499873667188846,27.22314453125,1.1481472608688064,27.03442192077637,-0.05653708001117086
3670,2003-02-10,26.1851749420166,26.892881393432614,26.13799285888672,26.751338958740234,1977864.0,-0.01943456991701109,-1.285711810618891,1.9999932622273477,20.45457886496773,16.246639907219382,0.961191478425711,2.0984953519443756,3.462686236282451,3.5899247766169182,44.78131851092527,0.7548885345458949,-1.7228325372376503,-1.7775237083435051,-4.0640824439931365,0.5090350273061262,-2.920803076168319,-0.6342443405186913,1.611182102478029,3.2787993420398536,-16.48722904886023,1.1432793678248148,2,0.8610420227050781,2.48876953125,4.234447956085205,4.42317008972168,1.3446426391601598,0,-0.04054063011501641,1.8571494574162335,26.704158782958984,1.1538384991183908,26.84569931030273,4.2499873667188846,27.22314453125,-0.04054063011501641
3671,2003-02-11,26.5626163482666,26.82210922241211,26.255943298339844,26.51543617248535,1768315.0,0.014414316768392554,1.0,-0.08333305259186141,28.260859057347346,19.24697387804215,0.5407662834845333,1.5281437097916637,3.0188102605642726,3.2198603017043155,46.78630565936701,0.6369342803955078,-1.6722529982282524,-1.227873516082763,-3.3811311106675923,0.9253840785020664,-2.3045023133751776,-0.1512447187903483,1.1010715613793955,38.297780836057115,16.564842733650703,1.0766287972924151,2,0.4836006164550781,2.0169668197631836,3.815723419189453,4.04572868347168,0.9672012329101598,1,-0.0426287051678097,-1.285711810618891,26.1851749420166,1.8571494574162335,26.704158782958984,1.1538384991183908,26.84569931030273,-0.0426287051678097
3672,2003-02-12,26.30312538146973,26.5626163482666,26.11440277099609,26.51543617248535,2326736.0,-0.009769028901168708,1.9230893621256078,-4.4999999999999245,29.714292050546717,21.386617120380738,0.7744519953827584,1.6081141978157945,3.2082421086721986,3.4803974703923046,48.67194354561397,0.44821357727051137,-1.562848278603834,-1.3210532188415485,-3.3883991968658194,0.7462927591827224,-2.354726207853684,-0.287380229829413,1.2385069241155264,16.666722814772466,-6.900897420322899,1.0336729890121361,2,0.7312965393066371,2.2646627426147425,4.004443645477291,4.305219650268551,1.2031021118163991,2,-0.0654708455794617,1.0,26.5626163482666,-1.285711810618891,26.1851749420166,1.8571494574162335,26.704158782958984,-0.0654708455794617
3673,2003-02-13,26.1851749420166,26.51543617248535,25.83131980895996,26.09081268310547,2543936.0,-0.004484274691410772,-1.2307608584107397,-0.44445342820181855,29.37852591188357,22.605905669129605,0.7989032001785006,1.5295085246852302,3.266246912408569,3.5825220781196556,50.5493649394828,0.6841163635253906,-1.441246365042261,-1.2644358634948745,-3.1866177727030767,0.6577460457133277,-2.225526818098974,-0.30334490889077514,1.213734410109737,30.000129365269217,3.757940987383975,0.9610909546041003,2,0.7077054977416992,2.134916305541992,4.110599040985107,4.42317008972168,1.604135513305664,3,-0.014414462449957477,1.9230893621256078,26.30312538146973,1.0,26.5626163482666,-1.285711810618891,26.1851749420166,-0.014414462449957477
3674,2003-02-14,26.892881393432614,27.081602096557614,26.30312538146973,26.704158782958984,5223264.0,0.027026989622300768,1.7500042111220881,1.9999797869544629,44.5652264662909,25.499982070719305,-0.030335253561677433,0.6507955160315539,2.4987379669047236,2.8682177975925924,51.86059680102182,0.8964271545410121,-1.270815611859767,-0.426983070373538,-2.104652963303682,1.250686822556606,-1.2658180168386082,0.4118518760915322,0.3179172135137591,84.90575248509549,53.05789592865163,0.8388349464650713,2,-0.18872261047362926,1.3564386367797887,3.4028925895690953,3.7154636383056676,0.0,4,-0.02192981865107635,-1.2307608584107397,26.1851749420166,1.9230893621256078,26.30312538146973,1.0,26.5626163482666,-0.02192981865107635
3675,2003-02-17,26.77492904663086,27.10519218444824,26.58620834350586,26.84569931030273,2419707.0,-0.004386006284568644,-1.3157979846122263,-0.37499621001565353,45.054931385745846,28.54530031173604,-0.04673387032335796,0.5948740318004795,2.562649715966142,2.984469442302455,53.14529044843395,0.5189838409423793,-1.1737491526217916,-0.41518898010253835,-1.8013640659867534,0.9709861057816767,-1.1082765230446476,0.27789856283957093,-0.9436092376708984,74.07407961957031,36.788203097232184,0.6930875429421076,2,-0.2359018325805664,1.3800296783447266,3.5798206329345703,3.833415985107422,0.6605281829833949,0,0.020264323959054975,1.7500042111220881,26.892881393432614,-1.2307608584107397,26.1851749420166,1.9230893621256078,26.30312538146973,0.020264323959054975
3676,2003-02-18,27.03442192077637,27.03442192077637,26.72774887084961,26.892881393432614,2697364.0,0.009691636295042327,3.333360284605266,-2.0000000000002007,50.54347491745491,31.88851202831154,-0.3422142263027048,0.2203381590085307,2.2327653615014533,2.7213775406300265,53.52229835660687,0.30667304992676137,-1.1223646263997473,-0.07548923492431214,-1.282890331976212,1.1319118621275877,-0.679189783450262,0.5282113136016378,-1.177624664306645,94.44447771742114,51.791706993400624,0.6037005485259507,2,-0.49539470672607777,0.9554052352905238,3.3380203247070277,3.5739231109619105,0.7548885345458949,1,0.018324625614416057,-1.3157979846122263,26.77492904663086,1.7500042111220881,26.892881393432614,-1.2307608584107397,26.1851749420166,0.018324625614416057
3677,2003-02-19,26.539026260375977,27.081602096557614,26.539026260375977,26.892881393432614,2220905.0,-0.01832462561441628,-2.066655167581183,-2.5000269512719493,41.361247900883164,34.31029086096338,0.05133209772622749,0.5957870984688398,2.651322176281436,3.208373571203893,53.605737167235034,0.5425758361816371,-1.084628569009645,-0.4753443717956536,-1.5289179275202116,0.5782291839289044,-1.0021311496579344,0.0514424060666272,-0.6572611053466808,55.55552228257956,11.355095469104143,0.5267867778622791,2,-0.070770263671875,1.450800895690918,3.8216209411621094,4.069318771362305,0.9200210571289098,2,0.03733337128047087,3.333360284605266,27.03442192077637,-1.3157979846122263,26.77492904663086,1.7500042111220881,26.892881393432614,0.03733337128047087
3678,2003-02-20,26.3738956451416,26.96365165710449,26.3738956451416,26.65697860717773,2320348.0,-0.006222180633692731,-3.166665543704537,0.7999967658822115,35.32606092563903,36.0732441645288,0.15924565221650866,0.6688713976523317,2.749039346331351,3.368955749636264,53.37121808095277,0.5897560119628871,-0.9989783983104275,-0.5602682113647468,-1.5470744301850843,0.4265380074555907,-1.0536713207749138,-0.06686510195457984,-0.4676619495239258,8.823487446315333,-29.871193330057814,0.49340310941016785,2,0.0943603515625,1.521571159362793,3.9454684257507324,4.23444938659668,1.2266921997070348,3,0.04293381089316317,-2.066655167581183,26.539026260375977,3.333360284605266,27.03442192077637,-1.3157979846122263,26.77492904663086,0.04293381089316317
3679,2003-02-21,26.04363250732422,26.30312538146973,25.57182693481445,26.208763122558594,3711542.0,-0.012522349457245285,3.1333211155549856,0.5833294029659748,33.16325246757506,37.485319009262945,0.43131742662593453,0.8984198020568783,3.0188294824961623,3.6945871726516124,53.339631093500174,0.802068710327152,-0.9457595647695065,-0.7973498344421373,-1.7485766955636883,0.15387702667941383,-1.272963265002911,-0.3217364038813635,1.0615596771240199,30.769288179867754,-3.730332865160964,0.4756134305607749,2,0.29487705230712535,1.6513166427612305,4.246243953704834,4.5647125244140625,1.2502822875976562,4,0.06702897330113644,-3.166665543704537,26.3738956451416,-2.066655167581183,26.539026260375977,3.333360284605266,27.03442192077637,0.06702897330113644
3680,2003-02-24,26.11440277099609,26.42107582092285,25.83131980895996,25.83131980895996,2053708.0,0.0027173729951830428,-3.1666655437045623,-1.7142972648308785,38.85713018460901,38.662682467847574,0.39051971217657666,0.768584606498198,2.8803172315073127,3.620303030608479,52.79442060065443,0.5897560119628906,-0.852342784814045,-0.6640654563903858,-1.6345181579553838,0.30638724517461213,-1.149291807172883,-0.17883910560788863,0.9601221084594727,35.93752566144952,0.048172403910690775,0.48522635078249865,2,0.2241067886352539,1.5451612472534215,4.110600471496586,4.493942260742191,1.722087860107429,0,0.02981031690685021,3.1333211155549856,26.04363250732422,-3.166665543704537,26.3738956451416,-2.066655167581183,26.539026260375977,0.02981031690685021
3681,2003-02-25,25.430286407470703,26.067222595214844,25.28874397277832,26.067222595214844,2972639.0,-0.02619689868171904,1.4444477717420598,-2.2499983155568715,30.612217116173127,38.762451919583846,1.0025527688126061,1.3843310100302766,3.487345422769863,4.304801795081538,52.228411043499236,0.8256587982177699,-0.7633684987648302,-1.259718418121338,-2.379606830561425,-0.13983000568125092,-1.8196626243413832,-0.6997742119012926,1.614184513092038,7.894792834695444,-26.434748069937683,0.5599442062200438,2,0.7666816711425781,2.016964912414551,4.78292179107666,5.178058624267578,3.5149459838867223,1,0.07884971447095013,-3.1666655437045623,26.11440277099609,3.1333211155549856,26.04363250732422,-3.166665543704537,26.3738956451416,0.07884971447095013
3682,2003-02-26,25.359514236450195,25.73695945739746,25.05284118652344,25.595417022705078,22065046.0,-0.0027829875718472508,1.636356620200722,0.370371146739814,32.78685844686318,39.14115553458158,1.0341493045435577,1.3986130215661028,3.491546134754003,4.37893871051325,51.394438950119806,0.6841182708740199,-0.6488143734493512,-1.249104213714599,-2.506218147080155,0.008009719650956981,-1.877661180397375,-0.6205472470318227,1.6147276062011677,16.049370392737057,-19.38821227746465,0.6285569666827777,2,0.7195024490356445,1.6041374206543004,4.4644551277160645,4.930362701416016,3.2790451049804688,2,0.0958139890305798,1.4444477717420598,25.430286407470703,-3.1666655437045623,26.11440277099609,3.1333211155549856,26.04363250732422,0.0958139890305798
3683,2003-02-27,25.94927024841309,26.1851749420166,25.24156379699707,25.26515388488769,3735581.0,0.023255808706115433,-1.580652565139146,-2.899992723215399,42.079189096479354,38.86492916015808,0.4552896986613284,0.7389846960713164,2.8376571392981127,3.792621006974695,50.47514334531318,0.9436111450195312,-0.5813578096986838,-0.5909364700317354,-1.834463721798926,0.652590781735455,-1.2127000959153307,0.0308271558518598,0.9096875548705974,65.51720292354227,25.954418298383146,0.6217636258835949,2,0.12974643707275035,0.8964300155639613,3.6623859405517543,4.163679122924801,3.3969974517822195,3,0.058181870034828,1.636356620200722,25.359514236450195,1.4444477717420598,25.430286407470703,-3.1666655437045623,26.11440277099609,0.058181870034828
3684,2003-02-28,25.90209007263184,26.39748573303223,25.71336936950684,26.39748573303223,3260936.0,-0.0018181696567800554,1.7618988950063528,-0.7241394692673495,46.70326985306012,39.04807787874855,0.38794236117785275,0.6837326448832854,2.81274978600538,3.8418700173658813,50.58808843910991,0.6841163635253906,-0.5074551744874611,-0.5508326530456493,-1.709174190321594,0.6075088842302954,-1.1300034216836217,0.02833811559232302,0.8485007336462331,62.06895109632845,17.176374786995225,0.5791707686379722,2,0.16513156890868785,0.8256587982177699,3.461868762969967,4.010342597961426,4.151884078979489,4,0.06557377290612654,-1.580652565139146,25.94927024841309,1.636356620200722,25.359514236450195,1.4444477717420598,25.430286407470703,0.06557377290612654
3685,2003-03-03,26.63338851928711,26.86929130554199,25.94927024841309,26.11440277099609,3533371.0,0.028233182905496923,-1.1666651693872248,-1.0476186809379042,50.761437153372185,39.07229590496158,-0.40850353980128773,-0.13042833575831736,2.0133332918621782,3.1112638767037915,50.477914049665664,0.9672012329101491,-0.40004597278734977,0.2288257598876946,-0.8014522563248967,1.259103776100286,-0.28631324821860105,0.7439647679939903,-1.5805473327636683,87.01297746715221,39.58071338828056,0.5151390081062951,3,-0.566166877746582,-0.1297473907470703,2.6244144439697266,3.255454063415531,2.6656970977783203,0,0.02480068486803444,1.7618988950063528,25.90209007263184,-1.580652565139146,25.94927024841309,1.636356620200722,25.359514236450195,0.02480068486803444
3686,2003-03-04,26.23235321044922,26.751338958740234,26.067222595214844,26.32671546936035,2700853.0,-0.015057614938762787,-2.2222257158899494,-0.1818205205477426,49.261068832419014,39.95005378624334,-0.1488607721262909,0.21864720358480128,2.340186041308222,3.500873100355726,49.860754779403855,0.6841163635253906,-0.4323605928686156,-0.1321061134338386,-1.1207536330342158,0.8565414061665386,-0.6264298732340272,0.36221764636635,-1.1431830215454077,64.9350076600553,13.048848627650791,0.49432375980018817,3,-0.2241067886352539,0.2712879180908203,2.7895469665527344,3.420586585998535,3.680080413818356,1,0.061151106337471894,-1.1666651693872248,26.63338851928711,1.7618988950063528,25.90209007263184,-1.580652565139146,25.94927024841309,0.061151106337471894
3687,2003-03-05,26.23235321044922,26.609798431396484,26.067222595214844,26.067222595214844,2187649.0,0.0,-5.571474773609315,-1.7499646271703757,50.50502658152846,41.63660552578661,-0.22008098056366876,0.14821266252361198,2.2644739982411757,3.4870710166458885,49.085621968001206,0.5425758361816406,-0.46397437115999196,-0.08256654739379954,-0.9856363970375455,0.8205033022499464,-0.5341014722156707,0.36896837742807165,-1.1075805992126426,60.869488796552275,5.958163334807189,0.45153492482187246,3,-0.2712869644165039,0.2712879180908203,2.6480064392089844,3.326226234436035,3.11391448974609,2,0.10341730149575667,-2.2222257158899494,26.23235321044922,-1.1666651693872248,26.63338851928711,1.7618988950063528,25.90209007263184,0.10341730149575667
3688,2003-03-06,25.94927024841309,26.44466590881348,25.94927024841309,26.27953338623047,1855576.0,-0.010791367429566656,-2.0000057752393037,-2.0000115505451643,38.88887890700806,42.272786241279164,-0.00398445337016895,0.3801863481015282,2.4669944501433747,3.757202324970148,48.17841246015126,0.4953956604003906,-0.558745133191735,-0.3208280563354471,-1.2016871293139992,0.5600310166431051,-0.7612575928247232,0.11960148015382899,-0.7896072632904065,20.408028565959903,-29.440638078260598,0.44042953648927546,3,0.011795997619625354,0.5543708801269496,2.68339109420776,3.3969964981079066,4.3170166015624964,3,0.10363640546623998,-5.571474773609315,26.23235321044922,-2.2222257158899494,26.23235321044922,-1.1666651693872248,26.63338851928711,0.10363640546623998
3689,2003-03-07,25.19438362121582,25.94927024841309,25.19438362121582,25.90209007263184,3168186.0,-0.029090861514436406,-1.133332614636628,2.1428563178229996,33.81643493283515,41.712708991082074,0.690367094092668,1.0710797958666411,3.1407721957928203,4.481809431414987,47.479308955516046,0.7548866271972692,-0.5921461002926804,-1.0002259254455552,-1.9779103956208033,-0.022541455270307154,-1.4890681605331793,-0.5113836903579312,-0.0005280696847513866,0.0,-44.85170304189228,0.4888422350876239,3,0.7666826248168945,1.3092575073242188,3.4205851554870605,4.151883125305176,5.142673492431641,4,0.16479403272574,-2.0000057752393037,25.94927024841309,-5.571474773609315,26.23235321044922,-2.2222257158899494,26.23235321044922,0.16479403272574
3690,2003-03-10,25.12361145019531,25.453876495361328,25.00566101074219,25.453876495361328,1866792.0,-0.002809045543027855,1.7142774639915699,0.46666954145353085,29.648239572672168,41.60560037513752,0.6770103377520904,1.1154334090431313,3.1241383400604867,4.518569809752275,46.474361940078325,0.4482154846191371,-0.5901252762624232,-1.0179199218750021,-2.1067116175599665,0.07087177380996224,-1.562315769717486,-0.47352407403251817,1.7456798553466797,6.7567124616762415,-30.507310807386556,0.5443958478424828,3,0.8138647079467809,1.3564395904541051,3.455971717834476,4.222655296325687,4.836002349853519,0,0.19624418691516143,-1.133332614636628,25.19438362121582,-2.0000057752393037,25.94927024841309,-5.571474773609315,26.23235321044922,0.19624418691516143
3691,2003-03-11,25.430286407470703,25.57182693481445,24.98207092285156,25.12361145019531,2961206.0,0.01220664305700403,1.0000000000000242,-0.9285722536008416,37.69636012284612,42.15110056135785,0.41385684951248436,0.7584644321244909,2.7204112690431685,4.176307703283751,45.319162059374094,0.5897560119628906,-0.5411085233160122,-0.6546284675598137,-1.768693402978375,0.4594364678587475,-1.2116609352690944,-0.09759599985053313,1.4017322921752893,27.53627264183902,-7.107734367858491,0.557032467709281,3,0.49539470672607067,0.849247932434082,2.966472625732422,3.915980339050293,4.151882171630856,1,0.15213352880123998,1.7142774639915699,25.12361145019531,-1.133332614636628,25.19438362121582,-2.0000057752393037,25.94927024841309,0.15213352880123998
3692,2003-03-12,24.581037521362305,25.57182693481445,24.581037521362305,25.57182693481445,3386496.0,-0.03339517583486251,1.000000000000007,-3.230747701914297,32.727289432483886,41.11200059869169,1.2751629590800917,1.5516370788337994,3.4637807338681483,4.992579867774921,44.12614926524668,0.9907894134521449,-0.5603985003973584,-1.417772960662841,-2.712390983696153,-0.12315493762952912,-2.065081972179499,-0.7704639491461833,2.1769832672119094,0.0,-36.34410075391048,0.6473090115166567,3,1.1441268920898438,1.3328485488891602,3.7567458152770996,4.765229225158691,5.048313140869141,2,0.21689060513706915,1.0000000000000242,25.430286407470703,1.7142774639915699,25.12361145019531,-1.133332614636628,25.19438362121582,0.21689060513706915
3693,2003-03-13,25.807729721069336,25.807729721069336,24.60462760925293,25.12361145019531,3322428.0,0.04990400420002472,2.5172342650031365,-0.6904779780502468,48.062013803339234,41.262972148722696,0.02937043096407166,0.31117170205234146,2.1235073759364127,3.7276558980579253,42.46008788160041,1.2266921997070312,-0.4443446812136784,-0.17220849990844656,-1.4663920118239702,1.121975012007077,-0.8193002558662101,0.474883256049317,0.8196720714721621,89.65523009752565,50.43285538968701,0.6470917559577625,3,-0.0825653076171875,0.1061563491821289,2.4710779190063477,3.53853702545166,3.8216209411621094,3,0.1371115560094045,1.000000000000007,24.581037521362305,1.0000000000000242,25.430286407470703,1.7142774639915699,25.12361145019531,0.1371115560094045
3694,2003-03-14,26.30312538146973,26.42107582092285,25.312334060668945,26.161582946777344,4291048.0,0.019195631144414582,4.875010738343213,0.20689760925629463,51.44927939563978,41.339399064530205,-0.4505344725276679,-0.243138225148261,1.5187057961244719,3.2006643940790696,41.85701399733325,1.1087417602539062,-0.3219308395027234,0.35267496109009144,-0.879304291027939,1.5846542132081218,-0.26331466496892375,0.9686645871491066,0.20149455480101608,93.58978345824153,51.723200207334344,0.6159896260590143,3,-0.6369371414184606,-0.4600105285644567,1.7810630798339808,2.9605760574340785,3.326225280761715,4,0.15067264482941867,2.5172342650031365,25.807729721069336,1.000000000000007,24.581037521362305,1.0000000000000242,25.430286407470703,0.15067264482941867
3695,2003-03-17,27.3175048828125,27.600587844848636,25.359514236450195,25.359514236450195,3789612.0,0.038564979888564554,-1.2891566030328778,13.833241251060844,63.793087104578895,42.95406776143686,-1.5172185581609874,-1.2804336325158374,0.39836781611968064,2.1625268783333844,40.71495454382582,2.241073608398441,-0.2571748459793426,1.3399256706237779,0.011390692771048094,2.6684606484765077,0.6756581816974112,2.0041931595501445,-2.7364673614501953,90.62499605208458,42.6245630737794,0.6642674889263652,3,-1.2266921997070312,-1.2266921997070312,0.7430925369262695,1.9226055145263672,2.288253784179691,0,0.1105354330048931,4.875010738343213,26.30312538146973,2.5172342650031365,25.807729721069336,1.000000000000007,24.581037521362305,0.1105354330048931
3696,2003-03-18,27.52981758117676,28.143163681030273,27.3175048828125,27.459047317504886,4047621.0,0.00777203845208585,-3.6666486993455365,0.03614433184517866,65.54053943316414,44.624680300507485,-1.7054806250470804,-1.5322909436591452,0.08418157386332226,1.934606250342803,39.744997909088475,0.8256587982177734,-0.20719454832240913,1.5274685859680197,0.10109805460692556,2.953839117329114,0.8142833202874726,2.240653851648567,-2.8883890533447314,82.78146049968417,29.46961871963196,0.7131852656805471,3,-1.1677169799804723,-1.1677169799804723,0.33026313781737926,1.427209854125973,2.170303344726559,1,0.08826052739751589,-1.2891566030328778,27.3175048828125,4.875010738343213,26.30312538146973,2.5172342650031365,25.807729721069336,0.08826052739751589
3697,2003-03-19,27.52981758117676,28.001623153686523,27.293914794921875,27.48263740539551,2855892.0,0.0,-2.333330338774391,0.6666666666666666,62.36162460707115,47.23276315607006,-1.6786035857549564,-1.5328473426345113,-0.01522934797643316,1.9064097819905932,38.49729290706889,0.7077083587646484,-0.2318378226189317,1.4779290199279806,-0.08883671761416068,3.044694757470122,0.69454615115691,2.2613118886990513,-2.748319647216803,82.66667097884242,29.622330828162532,0.7833828687710699,3,-1.1677169799804723,-1.1677169799804723,0.28308248519897106,1.3092584609985316,1.6277275085449183,2,0.07455011250521593,-3.6666486993455365,27.52981758117676,-1.2891566030328778,27.3175048828125,4.875010738343213,26.30312538146973,0.07455011250521593
3698,2003-03-20,27.50622749328613,27.95444107055664,27.12878227233887,27.48263740539551,2045837.0,-0.0008568922703927617,-1.2580566075136008,0.4999999999998494,62.59259192713378,50.43011393321434,-1.5767449019626092,-1.4968189025090517,-0.09261344327318355,1.8953532766805488,36.91701348278051,0.8256587982177699,-0.2179769846202504,1.3977223396301248,-0.29482417277077033,3.09026885203102,0.5514490834296772,2.2439955958305724,-2.590262929443359,77.50001684443144,24.539834146614993,0.8462732562004476,3,-1.1441268920898402,-1.1441268920898402,0.29487752914429066,1.1795120239257812,1.5805473327636754,3,0.07718699954268682,-2.333330338774391,27.52981758117676,-3.6666486993455365,27.52981758117676,-1.2891566030328778,27.3175048828125,0.07718699954268682
3699,2003-03-21,27.789310455322266,28.1667537689209,27.67135810852051,27.83649063110352,3398451.0,0.010291595316196389,-2.4999797868183733,-2.000000000000753,59.760951426850326,53.77597080590081,-1.6237863685356473,-1.731172577808934,-0.46025297784443353,1.5747747346870362,34.605744110477154,0.6605262756347692,-0.20168751867660006,1.5935214042663581,-0.25756183398847554,3.444604642521192,0.6679797851389431,2.519063023393773,-2.7442579267919953,86.55464525798988,36.33622318844391,0.9255416191274163,3,-1.415414810180664,-1.415414810180664,-0.18282461166381836,0.731297492980957,1.9108104705810547,4,0.06621395697699906,-1.2580566075136008,27.50622749328613,-2.333330338774391,27.52981758117676,-3.6666486993455365,27.52981758117676,0.06621395697699906
3700,2003-03-24,26.892881393432614,27.81290054321289,26.751338958740234,27.600587844848636,3706090.0,-0.032258053445797796,-1.1428560428136911,15.000080853815321,55.14706822202182,55.714938372475885,-0.5028762345225921,-0.8152287165309708,0.34250153570595643,2.4258548641722477,32.38537092136324,1.0615615844726562,-0.11971967492193514,0.6581684112548807,-1.2182745307832086,2.53461135329297,-0.28005305976416395,1.5963898822739253,-1.6605267904789045,10.00006737772602,-36.77232551650814,0.9382214710190455,3,-0.5189857482910121,-0.5189857482910121,0.5838580131530797,1.627726554870609,3.019552230834961,0,0.10175440960621995,-2.4999797868183733,27.789310455322266,-1.2580566075136008,27.50622749328613,-2.333330338774391,27.52981758117676,0.10175440960621995
3701,2003-03-25,27.435457229614254,27.67135810852051,26.350305557250977,26.77492904663086,2805244.0,0.020175444506818074,1.333335017779319,-0.9333363877943593,58.644077087418765,58.594581445246426,-0.8170255875050927,-1.2647228106722572,-0.2870938887911443,1.8402480898442626,29.76960260674436,1.3210525512695348,0.0834087813782709,1.1004857063293407,-0.8089688962814527,3.009940308940134,0.145758405023944,2.0552130076347375,-2.0270386767025137,59.74030337840798,14.141745652210965,0.9547273013053971,3,-1.0497665405273402,-1.0615615844726527,-0.0884642601013148,1.0851507186889684,2.4769763946533203,1,0.07910571415719936,-1.1428560428136911,26.892881393432614,-2.4999797868183733,27.789310455322266,-1.2580566075136008,27.50622749328613,0.07910571415719936
3702,2003-03-26,27.789310455322266,28.04880332946777,27.058013916015625,27.3175048828125,2810597.0,0.012897660962838176,-1.0000038501668975,0.7142853017698207,63.08725451333515,60.264052635245974,-0.7464202086412932,-1.5043364465536229,-0.7134811265449699,1.4476213717440913,26.66336706268512,0.9907894134521449,0.34114583253817443,1.3328491210937514,-0.6238919668453455,3.2895902090328484,0.3544785771242047,2.311219665063298,-2.215391789449974,79.22080513092985,29.1785427647536,0.9783705439695479,3,-1.0497665405273438,-1.415414810180664,-0.5248832702636719,0.731297492980957,2.123123168945309,2,0.06876062915102277,1.333335017779319,27.435457229614254,-1.1428560428136911,26.892881393432614,-2.4999797868183733,27.789310455322266,0.06876062915102277
3703,2003-03-27,27.459047317504886,27.71854019165039,27.246734619140625,27.52981758117676,1907941.0,-0.011884538781498533,1.1052622620152337,-0.14999878720256143,67.14285384272421,62.007783129366466,-0.17576817670372336,-1.1121875974460558,-0.46260617227405376,1.7454603060512177,24.523660073753902,0.5425758361816406,0.5388012493285004,0.9270971298217816,-1.0634560343039432,2.9176502939475064,-0.06817945224107902,1.9223737118846422,-1.7295585454496774,61.03899649495684,4.473946918684028,0.9952765820628617,3,-0.6959133148193395,-1.0851516723632848,-0.23000574111938832,1.0615606307983363,1.7928581237792933,3,0.061855670103092564,-1.0000038501668975,27.789310455322266,1.333335017779319,27.435457229614254,-1.1428560428136911,26.892881393432614,0.061855670103092564
3704,2003-03-28,27.600587844848636,27.742130279541016,27.36468505859375,27.52981758117676,1792020.0,0.005154604444471023,1.1333318959476932,-1.0,68.55124341210005,62.536467163535484,-0.12729532749537498,-1.180480416017911,-0.6774429576126799,1.5738727817493725,22.752246841182522,0.3774452209472656,0.870607290647623,0.9837127685546925,-1.0383732812005668,3.0057988183099518,-0.027330256322937174,1.9947557934323221,-1.724863172981486,73.61106432102379,10.30170563227233,1.0110430248776296,3,-0.34205818176269887,-1.2266921997070348,-0.4187264442443883,0.9200201034545863,1.6749076843261683,4,0.05384620753570468,1.1052622620152337,27.459047317504886,-1.0000038501668975,27.789310455322266,1.333335017779319,27.435457229614254,0.05384620753570468
3705,2003-03-31,27.293914794921875,27.62417984008789,26.96365165710449,27.34109687805176,3959894.0,-0.011111105736249738,1.1538447185847098,-0.6666936179388169,63.95759515405837,62.360584465857066,0.1963252641726072,-0.8661954357448138,-0.44533846641437336,1.8405004771147695,22.076003365424928,0.660528182983402,1.0305862210177352,0.6440134048461914,-1.4006586086758084,2.688685418368191,-0.37832260191481026,1.666349411607193,-1.280728377231501,55.55551812348553,-11.771666860430386,1.022336006761,3,-0.0353851318359375,-0.9200191497802734,-0.27718544006347656,1.0969467163085938,1.6513175964355504,0,0.08815906948713437,1.1333318959476932,27.600587844848636,1.1052622620152337,27.459047317504886,-1.0000038501668975,27.789310455322266,0.08815906948713437
3706,2003-04-01,27.83649063110352,28.02521324157715,27.152374267578125,27.38827514648437,7805908.0,0.019879003809398332,1.1142800380702451,-9.499696810445325,75.55555954831144,63.826577237105994,-0.33321538765797953,-1.351735608841004,-1.0341399832258737,1.2598744571578955,21.160212814804197,0.8728389739990234,1.1552431030127508,1.1063823699951207,-0.9944060536851005,3.207170793675342,0.055988158155010126,2.1567765818352314,-1.6940901723393154,80.43474439827672,4.401468747799399,1.0503942118401102,4,-0.5779609680175817,-1.4625949859619176,-0.8374538421630895,0.5543708801269496,0.35385322570800426,1,0.07457631856957092,1.1538447185847098,27.293914794921875,1.1333318959476932,27.600587844848636,1.1052622620152337,27.459047317504886,0.07457631856957092
3707,2003-04-02,28.945232391357425,28.992412567138672,28.1667537689209,28.190343856811523,4250362.0,0.039830515094278374,-1.0588231097582725,1.6842089585265818,75.09434664585424,65.2156610947416,-1.3634472692354471,-2.3682350510098864,-2.1710927967568985,0.1251701929172846,20.390941163802445,1.1559219360351527,1.1343108105618214,2.079480171203617,-0.22631395639030316,4.385274298797537,0.9265831074066568,3.232377235000577,-2.681370733983819,97.67443390949151,22.399091069364715,1.152897063796959,4,-1.2738733291626012,-2.158507347106937,-2.123122692108158,-0.6959123611450231,-0.778478622436527,2,0.03341487191510484,1.1142800380702451,27.83649063110352,1.1538447185847098,27.293914794921875,1.1333318959476932,27.600587844848636,0.03341487191510484
3708,2003-04-03,28.638559341430664,29.11036491394043,28.35547637939453,28.96882247924805,3202251.0,-0.010594941708546357,1.4615341557540948,-0.43749921041793793,69.26070504084183,66.27118927407399,-0.9825914695404769,-1.9497201311617403,-1.8815659877263151,0.4008205115758443,19.473305642360245,0.7548885345458984,1.074826257271404,1.6383426666259773,-0.7544338860734712,4.031119219325426,0.4419543902762513,2.8347309429757033,-2.156413611275852,78.02195654182694,4.854108919981698,1.196388276349725,4,-0.9082241058349609,-1.7928581237792969,-2.117225170135498,-0.5071907043457031,-0.2359027862548828,3,0.04448108815983742,-1.0588231097582725,28.945232391357425,1.1142800380702451,27.83649063110352,1.1538447185847098,27.293914794921875,0.04448108815983742
3709,2003-04-04,29.34626770019531,29.369857788085934,28.331886291503906,28.78010177612305,3498471.0,0.02471173044451369,2.384619211991196,-1.7142873643540284,67.62296657313301,67.65740020197522,-1.6161780490961277,-2.456370712711138,-2.596269048082849,-0.33486357065420336,17.75039984181753,1.0379714965820277,1.0715658920301152,2.138456821441647,-0.31432113422165386,4.5912347771049475,0.9120678436099965,3.364845799273297,-2.6013000516619336,99.01961483736213,26.90085029407743,1.2263889778316506,4,-1.486186027526852,-2.370820045471188,-2.8839092254638636,-1.214899063110348,-0.8492488861083949,4,-0.0032154773436657846,1.4615341557540948,28.638559341430664,-1.0588231097582725,28.945232391357425,1.1142800380702451,27.83649063110352,-0.0032154773436657846
3710,2003-04-07,30.053974151611328,30.43141746520996,29.53498840332031,29.65294075012207,4518973.0,0.024115722607250367,-1.8148074947819608,0.7083319296307116,70.18868718957282,68.94013465777013,-2.0431915728696985,-2.925773934589163,-3.2853992274019888,-1.0742478718598107,16.099559726880297,1.085149765014652,1.0921520162234053,2.5996451377868652,0.0401261503544994,5.159164125219231,1.319885644070684,3.8794046315030464,-2.9940196863316473,88.48922411661954,16.987256245880346,1.2797594937161823,4,-1.3564395904541016,-2.5477466583251953,-3.6564888954162598,-1.9226055145263672,-2.170303344726559,0,-0.02590268489981995,2.384619211991196,29.34626770019531,1.4615341557540948,28.638559341430664,-1.0588231097582725,28.945232391357425,-0.02590268489981995
3711,2003-04-08,29.29908561706543,30.101154327392575,29.29908561706543,29.959613800048828,4418749.0,-0.02511776082383521,-1.4285677159283419,-1.6470652582315928,62.626261801313184,68.88891324532324,-1.1132130757435945,-1.9670345104327254,-2.514999821250221,-0.3542417306711343,14.514486409131571,0.8020687103271449,1.1075111581186476,1.6513166427612305,-0.8481949288962127,4.150828214418674,0.40156085693250887,2.901072428589952,-1.7671263317955095,50.0,-19.259822899537355,1.2497557858287216,4,-0.6015510559082031,-1.7928581237792969,-3.0136542320251465,-1.1677169799804688,-1.4154148101806605,1,-0.012077278804287994,-1.8148074947819608,30.053974151611328,2.384619211991196,29.34626770019531,1.4615341557540948,28.638559341430664,-0.012077278804287994
3712,2003-04-09,29.912433624267575,30.219106674194336,28.898052215576172,29.11036491394043,5467386.0,0.020934032386488388,-1.1538449577930812,-1.2142838579641708,65.83851493136385,68.74398669961653,-1.5575137566676318,-2.2772439299884937,-3.098545478825148,-0.998883008995417,12.247220011633397,1.321054458618164,1.246894017714265,1.9980948448181124,-0.2487076041400904,4.244897293776315,0.8746936203390128,3.121496069297212,-1.9745501938060492,75.28096522490374,6.7716867216977334,1.1234012244791014,4,-1.214899063110348,-2.4062061309814418,-3.6564898490905726,-1.7810649871826136,-1.8400402069091761,2,-0.057571035145028815,-1.4285677159283419,29.29908561706543,-1.8148074947819608,30.053974151611328,2.384619211991196,29.34626770019531,-0.057571035145028815
3713,2003-04-10,29.34626770019531,30.124744415283203,29.25190544128418,29.51139831542969,4320141.0,-0.018927444392653592,-3.933312491240931,-0.20588088415396386,59.88024517422181,67.7805424509634,-0.7772268754784442,-1.5097951781335723,-2.5191886397183154,-0.4762836678123996,10.399426626153762,0.8728389739990234,1.3129971112731162,1.2550020217895472,-0.845881605328735,3.3558856489078295,0.20456020823040433,2.30544383534869,-1.0592895048690032,48.31466288261083,-17.17207192400201,1.0504418135591413,4,-0.6487331390380824,-1.8400402069091761,-3.113914012908932,-1.214899063110348,-1.7220878601074183,3,-0.04019297933639987,-1.1538449577930812,29.912433624267575,-1.4285677159283419,29.29908561706543,-1.8148074947819608,30.053974151611328,-0.04019297933639987
3714,2003-04-11,30.266286849975586,30.54936981201172,29.86525154113769,29.912433624267575,5789159.0,0.031350465387261384,-2.052618140811474,-2.142868693402258,71.34328415845502,68.60117456256302,-1.4296994459071932,-2.2321227996100887,-3.4257012619372063,-1.429311803481692,9.855470979937337,1.2031021118164098,1.34596048712665,1.9768630981445305,-0.1611670332847588,4.11489322957382,0.9078480324298859,3.045878163859175,-1.6790871568655668,82.85714615727575,9.924102170698731,1.069015065714644,4,-1.415414810180664,-2.701083183288574,-4.033933162689209,-2.134918212890625,-3.019552230834961,4,-0.061574460852680035,-3.933312491240931,29.34626770019531,-1.1538449577930812,29.912433624267575,-1.4285677159283419,29.29908561706543,-0.061574460852680035
3715,2003-04-14,30.33705711364746,30.43141746520996,29.88884162902832,30.101154327392575,2386825.0,0.002338253913427568,1.5555620437956204,0.6666684634084584,69.5238075681747,67.93097989810339,-1.1436736482776517,-2.176676240739919,-3.4803431137879315,-1.5277412805169703,10.90840614700094,0.5425758361816406,1.391261133473197,1.8966557502746575,-0.3746926698449826,4.168004170394298,0.7609815402148357,3.0323299603344793,-1.4359102015131704,87.14283074179397,12.022938277384611,1.1356742100598203,4,-0.9789953231811523,-2.771853446960449,-4.104703426361084,-2.2056884765625,-2.4297943115234375,0,-0.06065315738001442,-2.052618140811474,30.266286849975586,-3.933312491240931,29.34626770019531,-1.1538449577930812,29.912433624267575,-0.06065315738001442
3716,2003-04-15,29.959613800048828,30.667320251464844,29.88884162902832,30.572959899902344,7063957.0,-0.012441658799819288,-1.062494315023498,-2.5999951488102067,64.55696753126794,66.76015999648268,-0.48432583318043143,-1.6947562601741382,-3.0725727673465997,-1.1770427681035827,11.429639239256817,0.7784786224365234,1.4170553258129033,1.3977226257324205,-0.9278338073591819,3.7232790588240228,0.23494440918661752,2.5605008422782234,-0.7947512239341492,60.00004312175643,-13.997954617124343,1.1627782165458014,4,-0.4600105285644531,-2.335434913635254,-3.750850200653076,-1.8518352508544922,-1.6513175964355469,1,-0.06929138029011161,1.5555620437956204,30.33705711364746,-2.052618140811474,30.266286849975586,-3.933312491240931,29.34626770019531,-0.06929138029011161
3717,2003-04-16,29.58216857910156,30.50218963623047,29.181135177612305,30.43141746520996,4566336.0,-0.012598467505834599,1.6666602497588847,1.3846161022483499,64.15093524086001,66.1924077964847,-0.007855902847619944,-1.2181243167209246,-2.6746452069064865,-0.8397320801117623,11.645601739048445,1.321054458618164,1.509765281728349,0.9176598548889139,-1.397243498179268,3.232563207957096,-0.2397918216451771,2.075111531423005,1.0851516723632848,26.984082167484157,-46.64333096195509,1.1574516765340912,4,-0.08256530761718395,-1.9579896926879847,-3.4795608520507777,-1.4861850738525355,-1.533365249633789,2,-0.05741626979357761,-1.062494315023498,29.959613800048828,1.5555620437956204,30.33705711364746,-2.052618140811474,30.266286849975586,-0.05741626979357761
3718,2003-04-17,29.629350662231445,29.770891189575195,29.20472526550293,29.32267570495605,2475213.0,0.0015949501134009392,-1.0869559103724171,-0.36111316987497205,63.69427178016154,65.7558861528212,0.11207130614504734,-1.1574341326540818,-2.688206339893128,-0.9256751226239395,12.115195045370363,0.5661659240722656,1.4909939125768332,0.8586857795715339,-1.427110879554352,3.1444824386974197,-0.284212549991409,2.001584109134477,1.0379695892333984,30.158793309453802,-41.674958560808534,1.1428983295629422,4,0.1533355712890625,-1.9933767318725586,-3.8098254203796387,-1.7338838577270508,-1.6749095916748047,3,-0.052547801759884716,1.6666602497588847,29.58216857910156,-1.062494315023498,29.959613800048828,1.5555620437956204,30.33705711364746,-0.052547801759884716
3719,2003-04-18,29.629350662231445,29.629350662231445,29.629350662231445,29.629350662231445,0.0,0.0,1.0,0.0,66.4451843305903,65.33994139071203,0.17483528964883988,-1.067232436514825,-2.649329226237164,-0.9580495645154663,12.337813976758627,0.0,1.4021854542397918,0.7666837692260735,-1.5008496739425397,3.0342172123946867,-0.3670829523582313,1.9004504908103783,1.008245887756349,30.158793309453802,-41.92743733885695,1.133766721584306,4,0.1533355712890625,-1.6395235061645508,-3.8098254203796387,-1.7338838577270508,-1.6984977722167969,4,-0.06767515241903521,-1.0869559103724171,29.629350662231445,1.6666602497588847,29.58216857910156,-1.062494315023498,29.959613800048828,-0.06767515241903521
3720,2003-04-21,29.629350662231445,29.629350662231445,29.629350662231445,29.629350662231445,0.0,0.0,1.0,0.0,63.669067154422926,65.45580865216867,0.12099173518692297,-0.8977391006984909,-2.5929195905999585,-0.9896226483551516,12.877983173714302,0.0,1.389684896422608,0.6298603057861314,-1.4605412413955001,2.720261852967763,-0.4153404678046826,1.6750610793769454,0.9791166603088399,30.158793309453802,-39.18305085393838,1.0452007735908153,4,0.1533355712890625,-1.6159334182739258,-3.874699115753174,-1.7338838577270508,-2.0051708221435547,0,-0.08041404856461953,1.0,29.629350662231445,-1.0869559103724171,29.629350662231445,1.6666602497588847,29.58216857910156,-0.08041404856461953
3721,2003-04-22,29.60575866699219,29.818071365356445,29.25190544128418,29.60575866699219,2082886.0,-0.0007962373360185238,1.6666606775489383,0.0,56.034471342072436,64.36647047558074,0.21530130490598864,-0.7412196016008217,-2.5241969825552637,-0.9916580994757851,12.780325759818734,0.5661659240722656,1.346224353324434,0.4977532386779835,-1.4726754996681208,2.468181977024088,-0.4874611304950669,1.4829676078510339,0.9741620126495363,32.14276948310267,-32.22658369284355,0.9852143691730518,4,0.31846904754638317,-1.096945762634281,-3.5149459838867223,-1.7102918624877965,-2.1231212615966797,1,-0.057370455659420116,1.0,29.629350662231445,1.0,29.629350662231445,-1.0869559103724171,29.629350662231445,-0.057370455659420116
3722,2003-04-23,29.70012092590332,30.28987693786621,29.34626770019531,30.148334503173828,3875504.0,0.0031872940657431403,1.5806406180313128,-100.0,60.08967813186391,64.38974080420763,0.09795650553762059,-0.7221118766352674,-2.563036186183588,-1.1109826012699244,13.399396142609394,0.943609237670902,1.218103476092601,0.49657497406006,-1.388065670689116,2.381215618809236,-0.44574534831452794,1.438895296434648,0.8518240436978175,45.652204481379144,-16.28833912231687,0.9423203223745885,4,0.2241067886352539,-1.1913080215454102,-3.3380203247070312,-1.8046541213989258,-1.9815807342529297,2,-0.046862594457524276,1.6666606775489383,29.60575866699219,1.0,29.629350662231445,1.0,29.629350662231445,-0.046862594457524276
3723,2003-04-24,29.15754508972168,29.959613800048828,29.15754508972168,29.417036056518555,2283053.0,-0.01826847229125006,-5.1818622838998,0.5789449047418433,48.14814398903395,61.8125030076053,0.682744682652018,-0.04823765666192514,-1.9662948312572759,-0.5903740911904016,13.951240632082907,0.8020687103271484,1.1766069924179803,-0.1309257507324233,-1.82835291027272,1.5665014088078735,-0.9796393305025717,0.7177878290377251,1.3669836840396812,0.0,-54.88534002004789,0.8487135797701483,4,0.754887580871582,-0.6487321853637695,-2.7954444885253906,-1.3564395904541016,-1.5805473327636683,3,-0.038025895418909994,1.5806406180313128,29.70012092590332,1.6666606775489383,29.60575866699219,1.0,29.629350662231445,-0.038025895418909994
3724,2003-04-25,29.086774826049805,29.70012092590332,29.086774826049805,29.11036491394043,3126771.0,-0.002427168112202338,-51.0003234152652,0.09090909090909091,39.15346314614615,58.43802029404657,0.6354279269032723,0.14712605853980065,-1.8638796145704006,-0.5455957243151488,14.528268439484801,0.6133460998535156,1.044127938889531,-0.2760053634643569,-1.7815931841444979,1.229582457215784,-1.0287992738044274,0.4767885468757136,1.3830746003499677,0.0,-48.54300850105784,0.7527939103400699,4,0.7902727127075195,-0.5779619216918945,-2.7246742248535156,-1.2856693267822266,-0.7548885345458984,4,-0.03892950532552886,-5.1818622838998,29.15754508972168,1.5806406180313128,29.70012092590332,1.6666606775489383,29.60575866699219,-0.03892950532552886
3725,2003-04-28,29.70012092590332,29.86525154113769,29.11036491394043,29.228315353393555,1791494.0,0.021086768936108058,-1.1333326146366078,-20.0001617076326,54.64481598613037,57.336670122364616,-0.08690835660097562,-0.2916640319455155,-2.433998637311795,-1.1774876568721595,14.70650612881959,0.7784767150878871,1.0182345625753761,0.21703042984008647,-0.9356669204697816,1.3697277801499546,-0.35931824531484935,0.7933791049950223,0.6867440244754555,50.98038593976904,2.5133782892592293,0.5763486751549345,4,0.0943613052368164,-1.1913080215454102,-3.3262252807617188,-2.0051708221435547,-1.4154167175292969,0,-0.05957107179134691,-51.0003234152652,29.086774826049805,-5.1818622838998,29.15754508972168,1.5806406180313128,29.70012092590332,-0.05957107179134691
3726,2003-04-29,29.912433624267575,30.17192459106445,29.818071365356445,30.006792068481445,7092346.0,0.007148546596626337,-1.4999966311136614,-0.19999434027862753,50.0,55.76434398449128,-0.34265075699661196,-0.358877922428956,-2.608091428573296,-1.416339936424162,15.615123576023738,0.47180366516112926,0.8112275845500534,0.3255459785461383,-0.5412625115164325,1.192354468608709,-0.1078582664851453,0.7589502235774219,0.39642591865146315,68.62749139150091,22.579349100206578,0.43340424503128466,4,-0.22410774230956676,-1.4036207199096644,-3.538537979125973,-2.2882547378540004,-1.8872203826904261,1,-0.0764984157732741,-1.1333326146366078,29.70012092590332,-51.0003234152652,29.086774826049805,-5.1818622838998,29.15754508972168,-0.0764984157732741
3727,2003-04-30,29.912433624267575,30.31346702575684,29.558578491210934,30.31346702575684,2256568.0,0.0,2.7647165135999914,4.250106122778917,58.45069379992825,55.18172420890981,-0.32505943043618757,-0.2979799540036048,-2.5531129835679316,-1.4427722862401389,15.860346669073481,0.7548885345459055,0.6164317419817138,0.2771859169006312,-0.5457012161234793,1.1000730499247418,-0.13425764961142406,0.6886294834126865,-0.8256587982177699,67.30774014988911,20.656242147114597,0.4114435665120558,4,-0.21231269836425426,-1.0969476699829066,-3.5326404571533168,-2.3826160430908168,-1.957992553710934,2,-0.08123030875364157,-1.4999966311136614,29.912433624267575,-1.1333326146366078,29.70012092590332,-51.0003234152652,29.086774826049805,-0.08123030875364157
3728,2003-05-01,29.912433624267575,29.912433624267575,29.912433624267575,29.912433624267575,0.0,0.0,1.0,-0.0,42.718470227605366,52.545422641911486,-0.31366664401386757,-0.2083325309352979,-2.491677534379754,-1.4630696225277866,15.989281423543078,0.0,0.48578633228724755,0.21349220275878622,-0.46995677648979495,0.8969411820073674,-0.12823228686550436,0.5552166923830768,-0.8011249542236278,67.30774014988911,24.19353946981726,0.34172448962428986,5,-0.21231269836425426,-1.0969476699829066,-3.355713844299313,-2.547747611999508,-1.8400402069091761,3,-0.07334386296263462,2.7647165135999914,29.912433624267575,-1.4999966311136614,29.912433624267575,-1.1333326146366078,29.70012092590332,-0.07334386296263462
3729,2003-05-02,29.25190544128418,30.053974151611328,28.898052215576172,29.959613800048828,3990666.0,-0.022082060967701267,1.5789479283469543,-100.0,32.03128257021898,49.030113243666605,0.3214995372813334,0.4687993872810772,-1.7654756345488636,-0.8208590535822111,15.807128338859036,1.1559219360351562,0.3641956065706573,-0.4423178672790513,-1.137224769258026,0.25258903469992333,-0.7897713182685386,-0.09486441628956399,1.0615615844726598,24.999966311136802,-12.02669153507128,0.34745345098948816,5,0.3538541793823242,-0.4364194869995117,-2.6833906173706055,-1.8872194290161133,-1.3682346343994105,4,-0.05725807119430637,1.0,29.912433624267575,2.7647165135999914,29.912433624267575,-1.4999966311136614,29.912433624267575,-0.05725807119430637
3730,2003-05-05,29.275495529174805,29.723711013793945,29.016002655029297,29.44062805175781,11244638.0,0.0008064461967436376,-1.0689649404056598,0.23333414186495402,37.16815362368405,46.93385571940123,0.2709274048741932,0.4046435869088967,-1.7240453231116888,-0.8662055727663969,14.610533607045417,0.7077083587646484,0.23966775415074082,-0.37980384826660085,-1.0770714397849943,0.3174637432517926,-0.7284376440257958,-0.0311700525074059,1.009663200378423,26.66662174818242,-7.146137945110393,0.3486337957591966,5,0.3302640914916992,-0.4600095748901367,-2.459282875061035,-2.0051698684692383,-1.2738723754882812,0,-0.032232050068308316,1.5789479283469543,29.25190544128418,1.0,29.912433624267575,2.7647165135999914,29.912433624267575,-0.032232050068308316
3731,2003-05-06,28.945232391357425,29.039592742919922,28.54419708251953,28.96882247924805,3566859.0,-0.011281214266322226,5.000046202181001,0.14285549279832133,37.83787130515864,44.4614327386562,0.5561239148514048,0.7452468838817161,-1.3092044033504635,-0.559840205864905,13.899948236774243,0.7312984466552734,0.08103539428163842,-0.6923743247985819,-1.4435714359053335,0.05882278630816984,-1.067972880351956,-0.3167757692452078,1.3121842079162604,22.666711225767102,-11.513716549765391,0.375598555553375,5,0.48359966278075817,-0.03538513183594105,-2.129019737243656,-1.7456779479980504,-0.778478622436527,1,-0.022819930206558814,-1.0689649404056598,29.275495529174805,1.5789479283469543,29.25190544128418,1.0,29.912433624267575,-0.022819930206558814
3732,2003-05-07,28.190343856811523,29.11036491394043,28.190343856811523,29.11036491394043,3364203.0,-0.02607989199531524,1.0,39.0003234152652,28.368795952983504,42.263727401317254,1.2005826929374201,1.4382453773091584,-0.47448459927536746,0.17292166283723276,13.85522037637148,0.9200210571289062,-0.07142718084048738,-1.3611583709716797,-2.340005331753261,-0.3823114101900984,-1.8505818513624703,-0.871734890580889,1.9985439617919951,0.0,-33.25616500133382,0.48942348039079103,5,1.0615615844726562,1.2266931533813477,-1.374131202697754,-1.026174545288086,0.0,2,-0.005857701348842337,5.000046202181001,28.945232391357425,-1.0689649404056598,29.275495529174805,1.5789479283469543,29.25190544128418,-0.005857701348842337
3733,2003-05-08,28.1667537689209,28.52060890197754,27.83649063110352,28.284704208374023,3412774.0,-0.0008368144784060005,1.3199893921165193,0.12820406504739237,28.16901729232967,41.04323341755987,1.1944591210300395,1.4429175615136636,-0.38870392067763504,0.1725166096251236,13.940758745182762,0.6841182708740199,-0.16163780582892429,-1.325772762298584,-2.4826302067577366,-0.16891531783943137,-1.904201484528162,-0.7473440400690059,1.902221411975102,14.893600550490143,-17.979637825684115,0.578428722229577,5,0.9082250595092809,1.0851516723632812,-0.9377117156982422,-1.0733556747436523,-0.0943603515625,3,-0.007537705626500801,1.0,28.190343856811523,5.000046202181001,28.945232391357425,-1.0689649404056598,29.275495529174805,-0.007537705626500801
3734,2003-05-09,28.40265655517578,28.40265655517578,27.83649063110352,28.0723934173584,2711671.0,0.008375220949855322,2.4285747287081154,-2.80001617076326,32.89474034163649,38.626558345949434,0.9513539067193832,1.117534148314423,-0.5568716791954671,-0.08926651993911605,13.612988236108803,0.5661659240722621,-0.2868858333221098,-0.9966884613037124,-2.1907502235534437,0.19737330094601901,-1.593719342428578,-0.39965758017884667,1.4877198617368208,29.99998989334433,-3.0837327890573185,0.5970308811248648,5,0.6723222732543981,0.8492488861083984,-1.114638328552246,-1.556955337524414,-0.2123126983642578,4,-0.011627896044716923,1.3199893921165193,28.1667537689209,1.0,28.190343856811523,5.000046202181001,28.945232391357425,-0.011627896044716923
3735,2003-05-12,28.497018814086914,28.70932960510254,28.1667537689209,28.497018814086914,2005663.0,0.0033223039798344622,1.555573523070289,0.0,34.838750061943884,36.941975019498756,0.7469323528306013,0.9257146531440767,-0.6045814047602036,-0.21072981835113325,13.077744954322013,0.5425758361816406,-0.29750191642614965,-0.8103242874145522,-1.9835405719099413,0.36289199708083686,-1.3969324296622467,-0.22371614516685767,1.2290467399609604,51.851912852216664,17.87878811131577,0.5866081422476954,5,0.5779600143432653,0.7548866271972656,-1.079254150390625,-1.521571159362793,-0.11795234680175426,0,-0.02152323410401613,2.4285747287081154,28.40265655517578,1.3199893921165193,28.1667537689209,1.0,28.190343856811523,-0.02152323410401613
3736,2003-05-13,27.88367080688477,28.61496925354004,27.88367080688477,28.52060890197754,3879637.0,-0.02152323410401613,-1.2962936344661895,-100.0,28.248596603343827,33.58618644210049,1.1647191089076223,1.449901182313873,0.06218239717681939,0.3716754255042609,12.394935703829471,0.7312984466552699,-0.270714281700851,-1.3198751449584911,-2.611465915345473,-0.02828437457150912,-1.9656705301519821,-0.6740797597650001,1.6912287533275574,3.703675976265101,-27.602750792604578,0.6457953851934914,5,1.0615615844726527,1.3682346343994105,0.2182102203369105,-0.37744331359863637,1.1795139312744105,1,0.004230158490202474,1.555573523070289,28.497018814086914,2.4285747287081154,28.40265655517578,1.3199893921165193,28.1667537689209,0.004230158490202474
3737,2003-05-14,27.88367080688477,28.331886291503906,27.76572036743164,28.095983505249023,4114721.0,0.0,-1.526322060657126,0.3333333333333296,32.467539285982426,32.4471941152535,0.9461756816682652,1.3872549093336168,0.11669950988608946,0.34041852511261794,12.774372243357663,0.5661659240722656,-0.3806767836281786,-1.234950256347652,-2.6400876335238053,0.1701871208285013,-1.9375189449357286,-0.5323815677595753,1.5521560389988522,12.49992420000725,-21.826092103735782,0.7025686885880765,5,1.0261764526367152,1.332849502563473,0.2182102203369105,-0.37744331359863637,1.4154148101806605,2,0.010152284611186557,-1.2962936344661895,27.88367080688477,1.555573523070289,28.497018814086914,2.4285747287081154,28.40265655517578,0.010152284611186557
3738,2003-05-15,28.0723934173584,28.0723934173584,27.553407669067386,27.88367080688477,1947130.0,0.006768212542052732,4.4999848400626234,-0.8888898870751826,36.4779957366485,32.94127335596789,0.5241105418382119,1.1340517211087118,-0.005062983696149104,0.12121910079435594,13.257766444468267,0.5189857482910121,-0.48925619202422155,-0.9683797836303718,-2.4259187513920075,0.4891591841312639,-1.6971492675111897,-0.23961029974955395,1.1964227806800238,44.89799285850989,5.972612865020253,0.7287694838808179,5,0.5661659240722656,1.0379705429077148,0.02948760986328125,-0.5661659240722656,1.5333652496337926,3,0.004201652409879353,-1.526322060657126,27.88367080688477,-1.2962936344661895,27.88367080688477,1.555573523070289,28.497018814086914,0.004201652409879353
3739,2003-05-16,27.62417984008789,28.190343856811523,27.411865234375,28.0723934173584,7910137.0,-0.015966347101467937,1.275872452066367,-2.3749861033908175,21.0526763729479,31.150664772552762,0.8014285538693429,1.5013136939477718,0.5306189776207404,0.5409368116979323,13.82216624483082,0.7784786224365234,-0.6587274537850014,-1.3163348197937026,-2.8757052779931342,0.24303563840572906,-2.0960200488934184,-0.5366495906939868,1.4387873344740072,16.3638100978324,-20.167688641800964,0.7796852290997152,5,0.6369352340698242,1.4154129028320312,0.47770118713378906,-0.11795234680175781,0.8256568908691406,4,0.016225407590927388,4.4999848400626234,28.0723934173584,-1.526322060657126,27.88367080688477,-1.2962936344661895,27.88367080688477,0.016225407590927388
3740,2003-05-19,27.246734619140625,27.742130279541016,27.081602096557614,27.52981758117676,3101883.0,-0.013663581077600795,-1.153844718584685,0.6315805151642894,14.465443665180402,28.553728368110733,0.9619941248827502,1.7824965918043532,0.9952315924341733,0.8855187128596995,14.540512034031538,0.660528182983402,-0.7979812437326075,-1.5746492385864244,-3.2705157242005534,0.12121724702770464,-2.4225824813934906,-0.7267159957793581,1.5850782837951058,10.769274783997739,-20.80579725147166,0.8479332428070651,5,0.8492488861083984,1.6277265548706055,0.9613032341003418,0.3184690475463867,1.439004898071289,0,0.03463201190384191,1.275872452066367,27.62417984008789,4.4999848400626234,28.0723934173584,-1.526322060657126,27.88367080688477,0.03463201190384191
3741,2003-05-20,27.907262802124023,28.001623153686523,26.91647148132324,27.36468505859375,2713417.0,0.0242424713352396,1.9677395797199446,-1.916673965920322,27.272762648437933,28.43194688982789,0.1550514455142995,1.0416003996130456,0.4214568382706929,0.1899844568026694,15.696121323661744,1.0851516723632848,-0.8399744739336015,-0.8291962623596199,-2.529781545733197,0.8713890210139574,-1.6794889040464085,0.02109637932716879,0.6445163717912088,70.00006737772635,41.170926470996676,0.850292641686788,5,-0.09436225891113281,0.8846330642700195,0.5543699264526367,-0.3420591354370117,0.7312965393066406,1,0.01690612470690711,-1.153844718584685,27.246734619140625,1.275872452066367,27.62417984008789,4.4999848400626234,28.0723934173584,0.01690612470690711
3742,2003-05-21,28.30829620361328,28.30829620361328,27.600587844848636,28.001623153686523,5032851.0,0.014370216252764578,3.6153932269801055,0.5652149458460911,33.3333465446365,29.005761251195317,-0.2542253864591686,0.5596417529158053,0.1410035951193258,-0.24257172044058706,16.11086401042372,0.7077083587646449,-0.9081581266725784,-0.3585716247558608,-2.0062030604855536,1.289059810973832,-1.1823873426207072,0.4652440931089856,-1.3918247222900426,100.0,72.89708585650975,0.8238157178648462,5,-0.4953956604003906,0.4010343551635742,0.25359487533569336,-0.684117317199707,0.3302631378173828,2,0.02666668912590886,1.9677395797199446,27.907262802124023,-1.153844718584685,27.246734619140625,1.275872452066367,27.62417984008789,0.02666668912590886
3743,2003-05-22,28.04880332946777,28.284704208374023,27.86008071899414,28.284704208374023,3387187.0,-0.009166672281477273,2.60001617076326,-0.7692259850110512,36.363656016817416,29.39119632621542,-0.014777287825914698,0.771359520825758,0.4810013930422592,-0.026223974293163366,16.836489859008246,0.4482154846191406,-0.9698117914923365,-0.5626274108886768,-2.2153475634963975,1.0900927417190438,-1.3889874871925372,0.2637326654151835,-1.1323318481445312,81.35592291258097,51.75685272973678,0.8263600763038611,5,-0.23590278625487926,0.5661659240722692,0.5130877494812047,-0.42462444305419567,0.42462348937988637,3,0.04457524525775858,3.6153932269801055,28.30829620361328,1.9677395797199446,27.907262802124023,-1.153844718584685,27.246734619140625,0.04457524525775858
3744,2003-05-23,27.95444107055664,28.284704208374023,27.64776992797852,28.23752593994141,2106586.0,-0.0033642169258605303,2.375010106727019,1.200016170763257,35.26317066102564,29.43835417055784,0.010414592586876381,0.8185058124422895,0.6404613889579878,0.02438309326853272,17.80513440761745,0.6369342803955043,-0.9315676421234045,-0.6003729820251458,-2.2620856671911795,1.061339703140888,-1.4312293246081644,0.23048336055787289,-1.0101330947876015,74.57617131024774,42.763531412010934,0.8308563425830171,5,-0.188720703125,0.6605281829833984,0.7548890113830566,-0.3302621841430664,0.4718055725097692,4,0.059071744352449995,2.60001617076326,28.04880332946777,3.6153932269801055,28.30829620361328,1.9677395797199446,27.907262802124023,0.059071744352449995
3745,2003-05-26,27.93085289001465,28.143163681030273,27.76572036743164,27.83649063110352,811072.0,-0.0008438079832272516,-2.1999902976204915,-0.3333355792423932,37.85313315241095,30.50552489823196,-0.06118818858427488,0.7407260732165497,0.6975138977747903,0.0006213450087386718,18.604356722147884,0.3774433135986328,-0.890266808303597,-0.5354977607727065,-2.127398789656887,1.056403268111474,-1.3314482752147967,0.2604527536693837,-0.9592651496887257,72.88140470894888,38.26314831496151,0.7959505144420902,5,-0.3066740036010742,0.6841163635253906,0.9554038047790527,-0.3066740036010742,0.259490966796875,0,0.01858102375126247,2.375010106727019,27.95444107055664,2.60001617076326,28.04880332946777,3.6153932269801055,28.30829620361328,0.01858102375126247
3746,2003-05-27,27.62417984008789,27.81290054321289,27.293914794921875,27.71854019165039,2675470.0,-0.010979723789114715,2.666693617938767,-0.999979786954538,42.40509600293526,31.609697866782277,0.22887364096619933,0.9140425635638145,1.0279331502805,0.25956380368867116,19.25166815202043,0.6369380950927734,-0.8902829628739184,-0.7277581214904778,-2.206982501931737,0.7514662589507815,-1.4673703117111074,0.011854068730151823,-0.6258579304962204,32.55827071910467,-6.17297539694691,0.73961219022063,5,-0.011795997619628906,0.9907894134521484,1.273871898651123,-9.5367431640625e-07,0.7312965393066406,1,0.038428640534098335,-2.1999902976204915,27.93085289001465,2.375010106727019,27.95444107055664,2.60001617076326,28.04880332946777,0.038428640534098335
3747,2003-05-28,27.48263740539551,27.83649063110352,27.246734619140625,27.62417984008789,4318911.0,-0.005123860165686223,1.0833397903871738,1.5000202134540375,41.1043154761905,32.123733393398055,0.3436897541842754,0.9109206731612787,1.1920666473507566,0.35432804349734326,20.385580588474877,0.5897560119628942,-0.9130039817982087,-0.7478107452392528,-2.079121054037323,0.5834995635588172,-1.413465899638286,-0.08215559084021962,-0.4581160099234083,22.72733119561956,-18.233552540867404,0.6656551543990348,5,0.12974643707275035,1.1323318481445277,1.7338829040527308,0.14154148101806285,0.7312984466552699,2,0.04206008029666819,2.666693617938767,27.62417984008789,-2.1999902976204915,27.93085289001465,2.375010106727019,27.95444107055664,0.04206008029666819
3748,2003-05-29,27.71854019165039,27.83649063110352,27.36468505859375,27.36468505859375,1494774.0,0.008583702603759846,-1.666659479738272,-2.4999932622728327,41.104315476190436,34.35169329375834,0.05846224059417082,0.5293707039626199,0.9827224086206883,0.07292059052077349,21.580771061985622,0.4718055725097692,-0.8422311565097083,-0.4022132873535149,-1.4890876191448754,0.6846610444378456,-0.9456504532491969,0.14122387854216711,-0.668343300015465,45.454662391238436,2.9789399711529327,0.543437165895681,5,-0.1061563491821289,0.8964290618896484,1.4979801177978516,-0.0943613052368164,0.4482135772705078,3,0.033191471968549324,1.0833397903871738,27.48263740539551,2.666693617938767,27.62417984008789,-2.1999902976204915,27.93085289001465,0.033191471968549324
3749,2003-05-30,27.57699775695801,28.001623153686523,27.459047317504886,27.600587844848636,2310225.0,-0.005106417355089099,-3.1818475832059,-0.0666659479738252,38.18181283615322,36.98684542386643,0.21524318201682746,0.5681277141712187,1.1406002289026809,0.17520671351904582,22.805331328705332,0.5425758361816371,-0.8071304802612538,-0.460010337829587,-1.4319378690455977,0.5119171933864237,-0.9459741034375924,0.02595342777841836,-0.5016388790835187,36.842082866122226,-4.263888154797513,0.485963765608006,5,0.035386085510250354,1.0379714965820277,1.6336250305175746,0.047181129455562854,1.1323318481445277,4,0.0325064051493229,-1.666659479738272,27.71854019165039,1.0833397903871738,27.48263740539551,2.666693617938767,27.62417984008789,0.0325064051493229
3750,2003-06-02,28.331886291503906,28.331886291503906,27.50622749328613,27.742130279541016,2360712.0,0.027373847624708514,1.800001293652705,-25.0001617076326,55.55556080917506,40.129378552837224,-0.4129556222212898,-0.27518729578893186,0.4400547603038767,-0.6134403647819582,23.8414810116067,0.825658798217777,-0.78370187044262,0.3420586585998535,-0.4520826458472058,1.1361999630469128,-0.05501199362367615,0.7391293108233832,-1.2318686671146395,100.0,51.92547707729227,0.39707065222352883,6,-0.5425758361816406,0.2830829620361328,0.8610439300537109,-0.707707405090332,0.023590087890625,0,0.003330535446586236,-3.1818475832059,27.57699775695801,-1.666659479738272,27.71854019165039,1.0833397903871738,27.48263740539551,0.003330535446586236
3751,2003-06-03,28.284704208374023,28.42624664306641,27.93085289001465,28.1667537689209,3008794.0,-0.0016653350449182813,1.4705742468776195,0.19999870634730693,54.913279128991626,42.52714883998779,-0.3426347263445919,-0.2951606222028005,0.5246605687536174,-0.599503880542489,24.270508050781203,0.49539375305176137,-0.6582757471702614,0.3279029846191399,-0.344559265942884,1.0003652351811638,-0.008328140661870265,0.6641341099001501,-1.1354118373001718,87.99991591257469,33.9620568931531,0.33623112528101134,6,-0.4482135772705078,0.3302650451660156,0.866943359375,-0.6605253219604492,0.07077217102050781,1,-0.0033360911561013395,1.800001293652705,28.331886291503906,-3.1818475832059,27.57699775695801,-1.666659479738272,27.71854019165039,-0.0033360911561013395
3752,2003-06-04,28.02521324157715,28.42624664306641,27.67135810852051,28.42624664306641,3703920.0,-0.009174250679278795,2.7647165135999563,-3.40001617076329,49.43182235812096,43.97916732235485,-0.14250820471441017,-0.05130560028658593,0.8079240569398536,-0.3690782927674796,24.454241012140812,0.7548885345458984,-0.46432585292937034,0.07666854858398509,-0.5877268091852272,0.7410639063531974,-0.2555291303006193,0.40886622746858947,-0.7993036141837422,62.2223140555262,6.737990644730218,0.332197678884606,6,-0.1887226104736328,0.5897560119628906,1.0733561515808105,-0.4010343551635742,-0.023590087890625,2,0.011784500441460288,1.4705742468776195,28.284704208374023,1.800001293652705,28.331886291503906,-3.1818475832059,27.57699775695801,0.011784500441460288
3753,2003-06-05,27.95444107055664,28.190343856811523,27.742130279541016,28.0723934173584,2171969.0,-0.002525303568984505,1.5333304585464718,0.2941210042947415,54.374964626741395,46.102699985212155,-0.09669776432616217,0.0028934370072875026,0.9127835054113795,-0.32883144784264573,24.267741215596605,0.4482135772705078,-0.3538228680511821,0.016512012481690874,-0.6399403975666615,0.6729644225300433,-0.31171419254248534,0.3447382175058671,-0.6565112222228535,51.21940637873639,-8.832802861751183,0.3282262050241768,6,-0.117950439453125,0.5307817459106445,1.3033623695373535,-0.3302621841430664,0.04718208312988281,3,0.009282774813460959,2.7647165135999563,28.02521324157715,1.4705742468776195,28.284704208374023,1.800001293652705,28.331886291503906,0.009282774813460959
3754,2003-06-06,28.0723934173584,28.21393585205078,27.83649063110352,27.88367080688477,2656377.0,0.0042194492998106625,-1.6666756503635447,-1.5999902976989075,61.74495223965966,48.75734655046202,-0.21921145238373896,-0.1486936193489079,0.8264288861018443,-0.4739197707484024,24.05168131677901,0.3774452209472621,-0.29295315030767455,0.15097751617431499,-0.47201555162065034,0.7739705839692803,-0.16051901772316768,0.46247405007179765,-0.7067645613406555,61.538493433259646,-4.551553988118258,0.311496533897482,6,-0.2359027862548828,0.4128293991088867,1.1854100227355957,-0.4482145309448242,0.2594928741455078,4,0.0033613219279033935,1.5333304585464718,27.95444107055664,2.7647165135999563,28.02521324157715,1.4705742468776195,28.284704208374023,0.0033613219279033935
3755,2003-06-09,27.88367080688477,28.0723934173584,27.789310455322266,27.95444107055664,2733960.0,-0.006722711799733272,-1.1818328825120545,-0.37499621001565353,49.61237492047878,49.558155319077954,-0.04233771867182412,-0.008724856309545004,1.055094229123874,-0.31182270673231116,24.39508225762407,0.2830829620361328,-0.24148627258108135,-0.007077693939205432,-0.5680670290244905,0.5539116411460796,-0.2875723614818462,0.2734169736034353,-0.4544048836441057,28.125039479103236,-35.92255245131693,0.2804946675426417,6,-0.04718017578125355,0.4364204406738246,1.3269519805908168,-0.25949192047119496,0.1651325225830007,0,0.02961083581627655,-1.6666756503635447,28.0723934173584,1.5333304585464718,27.95444107055664,2.7647165135999563,28.02521324157715,0.02961083581627655
3756,2003-06-10,28.001623153686523,28.0723934173584,27.83649063110352,27.907262802124023,1664878.0,0.004230158490202474,1.0000161707632298,-1.3333333333334003,44.44445980115664,49.929282466296414,-0.11300269211585245,-0.12373118653721704,0.9617872470670861,-0.4443082695973146,24.42926048849829,0.23590278625487926,-0.1710781717035168,0.10497703552245952,-0.4581748779763224,0.6681289490212414,-0.17659892122693321,0.38655299227185225,-0.5125383872563134,43.75017370805377,-15.099077344869308,0.2815759567493916,6,-0.10615730285644531,0.0117950439453125,1.2089996337890625,-0.3774442672729492,-0.2359027862548828,1,0.012636882646619885,-1.1818328825120545,27.88367080688477,-1.6666756503635447,28.0723934173584,1.5333304585464718,27.95444107055664,0.012636882646619885
3757,2003-06-11,28.1667537689209,28.284704208374023,27.86008071899414,27.978031158447266,2093810.0,0.005897180114454725,1.0,2.000020213454075,52.21237038457474,51.16351078945022,-0.19096853291046756,-0.2809721300586645,0.7879854334002587,-0.6201460565142725,24.139932325847138,0.4246234893798828,-0.11128762921881474,0.2559535026550286,-0.31991167803850473,0.8318186833485619,-0.03197908769173807,0.5438860930017952,-0.6214392898925176,78.2609459863252,21.339156200047512,0.28793259034676677,6,-0.22410678863525035,-0.1533355712890625,1.0025858879089355,-0.5425748825073242,-0.4482135772705078,2,0.006700190303146281,1.0000161707632298,28.001623153686523,-1.1818328825120545,27.88367080688477,-1.6666756503635447,28.0723934173584,0.006700190303146281
3758,2003-06-12,28.190343856811523,28.42624664306641,28.0723934173584,28.30829620361328,2825828.0,0.0008375153233546317,-1.00000000000002,-0.6250037899843347,54.54545454545458,52.981693201594815,-0.15711779291961037,-0.311229486953998,0.765705986218741,-0.6468814524545543,23.47366643912138,0.35385322570801137,-0.05184992621451201,0.27364606857299734,-0.3115277719616749,0.8588199091076696,-0.01894085169433879,0.5662329888403335,-0.592173447940862,62.962885326018245,7.932455086575935,0.2925869202673356,6,-0.2241067886352539,-0.3774433135986328,1.144127368927002,-0.5661649703979492,-0.35385322570800426,3,-0.006694515827248448,1.0,28.1667537689209,1.0000161707632298,28.001623153686523,-1.1818328825120545,27.88367080688477,-0.006694515827248448
3759,2003-06-13,28.0723934173584,28.30829620361328,27.93085289001465,28.02521324157715,2442967.0,-0.004184072392030225,-2.20001617076326,-0.39999353179929176,52.63155655038003,52.65680383950649,0.04301838811907999,-0.16651565259710566,0.8608084483105323,-0.5316641600206857,22.71341811082499,0.3774433135986328,0.028539843874298754,0.13328495025634624,-0.43890651948511206,0.7054764199978045,-0.1528107846143847,0.41938068512707716,-0.42453843443599126,44.44447771742035,-7.983906343901374,0.28609573487072965,6,-0.023591041564937854,-0.2594928741455078,1.0910487174987793,-0.4482145309448242,-0.4718055725097621,4,-0.002520991445927656,-1.00000000000002,28.190343856811523,1.0,28.1667537689209,1.0000161707632298,28.001623153686523,-0.002520991445927656
3760,2003-06-16,28.190343856811523,28.35547637939453,27.88367080688477,28.04880332946777,3491116.0,0.004201652409879353,-1.000000000000015,3.0000000000000755,61.32069786936736,53.36873925510379,-0.1085348972869653,-0.2215053045261186,0.6980945653674091,-0.6430261983656962,21.591475140990767,0.4718055725097621,0.10017650095514696,0.20405492782592916,-0.2759412074093568,0.6840510630612151,-0.035943139791715595,0.4440529954435739,-0.49578537428047653,59.99993531736475,4.849170016785401,0.2399980676176436,6,-0.14154148101806285,-0.3774433135986328,0.9730982780456543,-0.5661649703979492,-0.5189857482910121,0,0.005020954530080335,-2.20001617076326,28.0723934173584,-1.00000000000002,28.190343856811523,1.0,28.1667537689209,0.005020954530080335
3761,2003-06-17,28.37906646728516,28.44983673095703,28.1667537689209,28.30829620361328,3202353.0,0.006694583486892558,1.6666846341814001,0.5000000000000125,67.5925600128767,55.386598994521094,-0.3156595544918339,-0.39323037613455725,0.490214596406215,-0.8213594431166165,20.841862322430277,0.2830829620361328,0.20852356844610398,0.36918735504150746,-0.13994637936724885,0.8783210894502638,0.1146204878371293,0.6237542222458856,-0.640606695121992,88.00007761916218,27.56041714500404,0.25456686720437877,6,-0.28308296203613637,-0.6133460998535192,0.7843756675720179,-0.7548875808715856,0.09436035156249645,1,-0.011637561728752077,-1.000000000000015,28.190343856811523,-2.20001617076326,28.0723934173584,-1.00000000000002,28.190343856811523,-0.011637561728752077
3762,2003-06-18,29.06318473815918,29.25190544128418,28.331886291503906,28.40265655517578,4354519.0,0.024106440275710295,-1.294115548791363,9.333414187149165,72.44091831349259,57.3939271819379,-0.9354279570676525,-1.0729028607034294,-0.22527956677141248,-1.4876147305736858,20.637768032657466,0.9200191497802734,0.19658766886151113,1.0155611991882338,0.33142691660590273,1.699695481770565,0.6734940578970665,1.3576283404794012,-1.2678148092925028,86.20699269114472,22.885710036055514,0.34206714129116594,6,-0.542576789855957,-0.9789962768554688,0.035384178161621094,-1.4390058517456055,-0.7077083587646484,2,-0.04464288351111101,1.6666846341814001,28.37906646728516,-1.000000000000015,28.190343856811523,-2.20001617076326,28.0723934173584,-0.04464288351111101
3763,2003-06-19,29.29908561706543,29.70012092590332,28.96882247924805,29.11036491394043,5588953.0,0.008116828249607355,-2.099999191468406,0.2857118106189017,77.86257421831607,59.18477406845527,-1.0734132535591847,-1.2757409786353193,-0.4722100396993554,-1.7093728860637114,20.686485488960475,0.7312984466552699,0.1978819143923367,1.1889479637146003,0.30503509530803186,2.072860832121169,0.7469915295113161,1.6309043979178846,-1.3580621369570025,77.92203019290315,10.786526967805372,0.441956434203285,6,-0.5543699264526367,-0.9907894134521484,-0.2359018325805664,-1.6749067306518555,-1.1795120239257812,3,-0.05394521337875613,-1.294115548791363,29.06318473815918,1.6666846341814001,28.37906646728516,-1.000000000000015,28.190343856811523,-0.05394521337875613
3764,2003-06-20,29.60575866699219,29.67653083801269,28.945232391357425,28.945232391357425,5034987.0,0.01046698364361709,-1.2142902519736665,3.500020213454075,74.10711320752003,61.9064116559043,-1.273641615030531,-1.5308455751323642,-0.8162360271097775,-2.0052497351222875,20.446708499624382,0.7312984466552663,0.2581791482598099,1.413055133819583,0.30923567820893183,2.516874589430234,0.8611454060142556,1.9649648616249102,-1.4536434933883768,94.80512798435036,30.512031842429366,0.5519097278053259,6,-0.8374528884887731,-1.2974624633789098,-0.7312970161438024,-1.9815797805786168,-1.3918228149414098,4,-0.05976094231495743,-2.099999191468406,29.29908561706543,-1.294115548791363,29.06318473815918,1.6666846341814001,28.37906646728516,-0.05976094231495743
3765,2003-06-23,28.44983673095703,29.487808227539066,28.30829620361328,29.39344787597656,4353447.0,-0.03904382079976587,1.0833327718522743,-1.4285747287081314,52.20126873545975,62.768279315271315,-0.03236705009761209,-0.3521015526135116,0.2858494347223157,-0.8443902593844257,19.718503932675937,1.2974624633789098,0.27786937437644,0.2311840057373047,-0.8711166616230308,1.3334846730976402,-0.31996632794286484,0.7823343394174742,1.250284194946289,18.46152506573988,-41.06343829215221,0.5511503336801679,6,0.3302640914916992,-0.14154052734375,0.2005171775817871,-0.825657844543457,-0.23590087890625,0,-0.029850747269291156,-1.2142902519736665,29.60575866699219,-2.099999191468406,29.29908561706543,-1.294115548791363,29.06318473815918,-0.029850747269291156
3766,2003-06-24,28.685739517211914,28.803691864013672,28.44983673095703,28.59137916564941,4226831.0,0.008291885415222522,1.1428554927983183,-0.09999919146837842,58.86074718625618,63.506987848791475,-0.17994591598651866,-0.5316554836766869,0.009909381540698092,-1.0648935603533758,18.367958177821915,0.3538551330566406,0.26666149266721817,0.4140088081359856,-0.6698433597493434,1.4978609760213146,-0.1279172758066771,0.9559348920786483,0.9907913208007777,27.11859529105119,-30.740592192028533,0.5419260839426642,6,0.1061563491821289,-0.3774433135986328,-0.2005171775817871,-1.0615606307983398,-0.09436035156250355,1,-0.03536187059367102,1.0833327718522743,28.44983673095703,-1.2142902519736665,29.60575866699219,-2.099999191468406,29.29908561706543,-0.03536187059367102
3767,2003-06-25,28.638559341430664,29.039592742919922,28.42624664306641,28.85087013244629,3076301.0,-0.001644725796695612,1.0799994825389108,-2.249999999999915,59.23568420667745,64.02812447781623,-0.06571235501693806,-0.4146981355273134,0.027846620170162595,-1.0054452730793066,17.03991763866423,0.6133460998535121,0.3254278967513393,0.30903253555297994,-0.71951584942898,1.3375809205349398,-0.205241656938,0.8233067280439599,1.0106068038940386,23.728788009598244,-33.52570063933956,0.5142741924909805,6,0.1533365249633789,-0.1651315689086914,-0.33616113662719727,-1.0143804550170898,-0.09436225891113281,2,-0.005766090417268832,1.1428554927983183,28.685739517211914,1.0833327718522743,28.44983673095703,-1.2142902519736665,29.60575866699219,-0.005766090417268832
3768,2003-06-26,28.638559341430664,29.016002655029297,28.473426818847656,28.473426818847656,2384650.0,0.0,-5.571398870369729,-0.7777867615351445,57.89473964173477,64.61292259907788,0.005088320402759194,-0.36073357979792675,-0.003520295270824647,-0.9870258893181578,15.640108138558183,0.5425758361816406,0.3995379485590256,0.26303157806396626,-0.732215617852173,1.2582787739801056,-0.2345920198941016,0.7606551760220341,0.9837894050598095,24.137902192656636,-31.2290618755429,0.4976235979580692,6,0.1533365249633789,-0.1651315689086914,-0.377443790435791,-1.0143804550170898,-0.3538551330566406,3,-0.009884678857661755,1.0799994825389108,28.638559341430664,1.1428554927983183,28.685739517211914,1.0833327718522743,28.44983673095703,-0.009884678857661755
3769,2003-06-27,28.473426818847656,28.85087013244629,28.21393585205078,28.85087013244629,3671322.0,-0.005766090417268832,2.374993051660274,-2.2856994351848643,58.278146049968356,64.27486128581133,0.26048231166661395,-0.13175455346525666,0.1276797396841154,-0.8019872246647353,14.359389164178815,0.6369342803955078,0.43641118893764386,0.05307760238647319,-0.8687866941034841,0.9749418988764305,-0.40785454585850545,0.5140097506314518,1.1226408767852725,20.370248369457748,-36.85461030987773,0.4609321482449782,6,0.4600105285644531,9.5367431640625e-07,-0.2594919204711914,-0.849247932434082,-0.42462348937988637,4,-0.012427489952624104,-5.571398870369729,28.638559341430664,1.0799994825389108,28.638559341430664,1.1428554927983183,28.685739517211914,-0.012427489952624104
3770,2003-06-30,28.42624664306641,28.732919692993164,28.284704208374023,28.37906646728516,3214336.0,-0.0016569897287534996,-2.7999708930966984,-0.1249993683327522,56.08107185293439,62.99580704581773,0.3851466421285785,-0.08131156078565382,0.1396795756846636,-0.726686473974862,13.738897400660521,0.4482154846191406,0.46694839595613047,0.0011794090271024515,-0.9197439670848802,0.9221027851390851,-0.4592822790288906,0.46164109708309553,1.1145357788232317,25.714166909227426,-31.843065261689585,0.4604616880559916,6,0.530781745910641,0.047181129455562854,-0.23590183258056996,-0.7902727127075231,-0.23590278625488637,0,-0.007468829553247236,2.374993051660274,28.473426818847656,-5.571398870369729,28.638559341430664,1.0799994825389108,28.638559341430664,-0.007468829553247236
3771,2003-07-01,28.190343856811523,28.54419708251953,28.001623153686523,28.35547637939453,3420786.0,-0.008298766601760543,1.0,-3.50004042690815,50.33112370018955,60.53916319989517,0.6609721554846217,0.15511220602755316,0.3376960256568786,-0.4697760534422173,13.40913211428189,0.5425739288330078,0.5107190082657524,-0.23000535964965962,-1.1549147376544866,0.6949040183551674,-0.6924600486520731,0.23244932935275386,1.2973647022845647,18.18171795036706,-35.23825504226758,0.4624546890024129,7,0.6605281829833984,0.2830839157104492,-0.0707697868347168,-0.2005167007446289,-0.2359027862548828,1,0.0008368821380502212,-2.7999708930966984,28.42624664306641,2.374993051660274,28.473426818847656,-5.571398870369729,28.638559341430664,0.0008368821380502212
3772,2003-07-02,28.35547637939453,28.66214942932129,28.21393585205078,28.35547637939453,2274168.0,0.0058577690084864464,-2.1666801423027167,-0.0,52.22931018766713,57.69102275204529,0.43012640779840083,0.01685495618460564,0.13277284389148747,-0.6085840996732017,12.575407178596013,0.4718055725097656,0.5275011644633025,-0.08138599395751811,-0.9882074883232406,0.8254355004082043,-0.5347967411403793,0.3720247532253431,1.0430670553769836,34.883712184601386,-16.613297408021616,0.453410747182862,7,0.4836006164550781,0.1179513931274414,-0.24179983139038086,-0.3420591354370117,-0.2123126983642578,2,0.00831947885828166,1.0,28.190343856811523,-2.7999708930966984,28.42624664306641,2.374993051660274,28.473426818847656,0.00831947885828166
3773,2003-07-03,28.21393585205078,28.70932960510254,28.04880332946777,28.52060890197754,2122809.0,-0.0049916469555985055,-1.0740674194987587,-100.0,51.898747132395194,55.223426521475865,0.44874068555221314,0.18849732269565322,0.24954911856088557,-0.4393915637471899,11.813619886754715,0.6605262756347692,0.5083734363018202,-0.23590126037597514,-1.1208209832869542,0.649018462535004,-0.6783611218314647,0.2065586010795144,1.1007923658556358,25.00011229646266,-26.257584010076613,0.4424598614554901,7,0.5307798385620117,0.3184671401977539,-0.10025930404663086,0.2948770523071289,0.5661659240722692,3,0.011705606484702535,-2.1666801423027167,28.35547637939453,1.0,28.190343856811523,-2.7999708930966984,28.42624664306641,0.011705606484702535
3774,2003-07-04,28.1667537689209,28.37906646728516,28.0723934173584,28.21393585205078,2001004.0,-0.0016722971008830134,-1.599995148810276,0.15385141648785644,49.67742171060387,54.94299907426965,0.30210304960883505,0.25624913512947955,0.2731895900205217,-0.37585115905569566,11.066482464920826,0.30667304992676137,0.405586830242747,-0.2878013610839858,-1.1652223539118332,0.5896196317438616,-0.7265118574979077,0.1509091353299361,1.0691881451323262,22.580527372786314,-26.432391106415587,0.43871049641392296,7,0.3538541793823242,0.4128303527832031,-0.05307722091674805,0.3420591354370117,0.7312984466552734,4,0.004187576616772715,-1.0740674194987587,28.21393585205078,-2.1666801423027167,28.35547637939453,1.0,28.190343856811523,0.004187576616772715
3775,2003-07-07,28.70932960510254,28.945232391357425,28.331886291503906,28.331886291503906,2389233.0,0.019262987869774317,-2.2500037900035057,-7.999717023082831,54.11764146344358,54.415987327290466,-0.22327221768761518,-0.23325811485027614,-0.3068814594191842,-0.8968641860825137,10.239176554377828,0.778478622436527,0.2660570278885004,0.213491535186769,-0.6277840118668792,1.0547670822404172,-0.20714623834005508,0.6341293087135931,0.452553183328682,74.99994946667097,29.641427106916545,0.4206377735268239,7,-0.1887216567993164,-0.1061553955078125,-0.5956530570983887,-0.2005167007446289,0.2830829620361328,0,-0.02300737372555617,-1.599995148810276,28.1667537689209,-1.0740674194987587,28.21393585205078,-2.1666801423027167,28.35547637939453,-0.02300737372555617
3776,2003-07-08,28.35547637939453,28.827281951904297,28.02521324157715,28.66214942932129,3384911.0,-0.012325374036080472,1.5185138603158062,-0.8125009475008717,40.38460242736035,52.32142268514412,0.08806777620147699,0.1564873339368198,-0.002252842458634774,-0.5274302418812944,9.14216565873912,0.8020687103271484,0.11079135265337214,-0.15805435180664062,-0.9699370253772486,0.6538283217639673,-0.5639956885919446,0.24788698497866335,0.7367908309520068,35.89741995003666,-4.116663039314574,0.4059413367853037,7,0.1533365249633789,0.3302631378173828,-0.1533365249633789,0.1533365249633789,0.7312984466552734,1,-0.005823655380482573,-2.2500037900035057,28.70932960510254,-1.599995148810276,28.1667537689209,-1.0740674194987587,28.21393585205078,-0.005823655380482573
3777,2003-07-09,28.35547637939453,28.473426818847656,28.21393585205078,28.44983673095703,2189328.0,0.0,2.6666666666666665,0.30769039400441583,36.30138541463037,49.92216110435475,0.04882395127389927,0.18061090497078425,-0.052492356004677276,-0.5037812886706057,8.534265286176563,0.259490966796875,0.10350824556915939,-0.16749048233032227,-0.966690755587905,0.6317097909272604,-0.5670906189591136,0.23210965429846908,0.6713521875524044,35.89741995003666,0.6504117893051315,0.39960013662879107,7,0.1179513931274414,0.3302631378173828,-0.1297464370727539,0.1533365249633789,1.0379714965820277,2,-0.014143134238764454,1.5185138603158062,28.35547637939453,-2.2500037900035057,28.70932960510254,-1.599995148810276,28.1667537689209,-0.014143134238764454
3778,2003-07-10,28.001623153686523,28.42624664306641,28.001623153686523,28.23752593994141,2365748.0,-0.01247918465461395,-2.5999870634940185,2.5000202134541127,27.027053604060555,46.44981749925389,0.3384142044226799,0.547680593701763,0.24597372082175184,-0.1254599950610924,8.38665767220786,0.42462348937988637,0.036455835993415064,-0.5119076728820815,-1.331831358420196,0.30801601265603296,-0.9218695156511387,-0.10194583011302427,0.9636930884647867,0.0,-26.568498448297643,0.40996184276905673,7,0.4718046188354492,0.7195024490356445,0.2241067886352539,0.5071897506713867,1.4390048980712855,3,0.00505472581238986,2.6666666666666665,28.35547637939453,1.5185138603158062,28.35547637939453,-2.2500037900035057,28.70932960510254,0.00505472581238986
3779,2003-07-11,28.001623153686523,28.0723934173584,27.81290054321289,27.95444107055664,1899657.0,0.0,1.7499924200313306,-0.2000064682530027,40.40407010219357,44.707928415838246,0.29552876938688044,0.5714029425089535,0.21073866436047695,-0.09547016186259327,8.074963762641742,0.2594928741455078,-0.03396295811353056,-0.5083691596984856,-1.3368747729622292,0.320136453565258,-0.9226219663303574,-0.09411635306661381,0.9058715031568987,16.666722814771838,-10.475859683975546,0.414252806631871,7,0.3774433135986328,0.7430925369262695,0.15923357009887695,0.7902727127075195,1.3446445465087855,4,0.027801196315079935,-2.5999870634940185,28.001623153686523,2.6666666666666665,28.35547637939453,1.5185138603158062,28.35547637939453,0.027801196315079935
3780,2003-07-14,28.331886291503906,28.44983673095703,27.95444107055664,28.0723934173584,2195818.0,0.011794428344554797,1.0000077003338095,5.499818086267535,42.71845879585184,43.86207675980072,-0.05534736366960402,0.26592143975367577,-0.15240880932966405,-0.3946485390620147,7.384001461426017,0.4953956604003906,-0.09411489919011018,-0.18518314361572408,-1.0045599638683669,0.6341936766369187,-0.5948715537420455,0.22450526651059732,0.48804083624907335,51.16278195205969,23.025040911313152,0.4096884101263212,7,0.04718017578125,0.4128293991088867,-0.17102956771850586,0.4600095748901367,1.1323318481445348,0,0.019983347322767075,1.7499924200313306,28.001623153686523,-2.5999870634940185,28.001623153686523,2.6666666666666665,28.35547637939453,0.019983347322767075
3781,2003-07-15,28.04880332946777,28.40265655517578,27.86008071899414,28.37906646728516,3263289.0,-0.009991673661383649,1.8750056850052301,-1.2727252681019612,38.93806069573848,42.385271260697536,0.22970230689422522,0.5512564987530126,0.10446936129168094,-0.07088796367313321,6.9587339769522885,0.5425758361816406,-0.15452110284417486,-0.4517529487609906,-1.2957811241457797,0.39227522662379855,-0.8737670364533834,-0.0297388610685978,0.6905616715220013,35.71436821770288,6.728979749045763,0.42201408769239396,7,0.33026313781738637,0.7077074050903356,0.029487609863284803,0.7430925369262731,1.509775161743164,1,0.03364169325111832,1.0000077003338095,28.331886291503906,1.7499924200313306,28.001623153686523,-2.5999870634940185,28.001623153686523,0.03364169325111832
3782,2003-07-16,27.76572036743164,28.1667537689209,27.64776992797852,28.04880332946777,2431886.0,-0.010092514775442374,-1.0000000000000138,0.857143682177005,35.20000827937187,40.52985583258383,0.46972761910175365,0.771719241603499,0.381853834144394,0.25276949504640456,6.649585504066716,0.5189838409423793,-0.21240535136987404,-0.6699626922607429,-1.5311838883983278,0.19125850387684196,-1.1005732903295353,-0.23935209419195047,0.8995274769359796,14.705812410525787,-14.277546311005011,0.4306105980687917,7,0.5307807922363317,0.9082250595092773,0.1887216567993164,1.0261754989624023,1.6749076843261683,2,0.0475786128051523,1.8750056850052301,28.04880332946777,1.0000077003338095,28.331886291503906,1.7499924200313306,28.001623153686523,0.0475786128051523
3783,2003-07-17,27.71854019165039,27.88367080688477,27.27032470703125,27.600587844848636,3792571.0,-0.0016992239047610713,1.7368474805632232,-0.41667059703402515,36.66668912590876,39.08421887872881,0.4908656650730343,0.7319448349883686,0.4234302878671947,0.3312450154416524,5.805065807147889,0.6133460998535192,-0.23210308890534748,-0.6381155967712395,-1.4546561789617805,0.1784249854193014,-1.04638588786651,-0.22984530567596906,0.8449598610783191,38.00007761916158,7.599753151155706,0.40827029109527124,7,0.3892383575439453,0.7666826248168945,0.2594923973083496,1.0733556747436523,1.8872184753418004,3,0.06042553730267142,-1.0000000000000138,27.76572036743164,1.8750056850052301,28.04880332946777,1.0000077003338095,28.331886291503906,0.06042553730267142
3784,2003-07-18,27.83649063110352,28.11957359313965,27.67135810852051,27.67135810852051,2560494.0,0.004255290453162308,-4.428554927983139,1.399993531799334,39.837399442835434,37.49752532088346,0.35888088537756957,0.5002996900866705,0.2935261687472952,0.24634684605684143,4.7877380865736425,0.4482154846191371,-0.2727168803139044,-0.4317017555236795,-1.0335946121759818,0.1701911011286228,-0.7326481838498289,-0.13075532719753014,0.571828380141497,48.000012936527234,16.304382687898386,0.30094642832615087,7,0.21231269836425426,0.648732185363766,0.0530781745910609,0.9554052352905238,1.6277275085449219,4,0.05762714280017334,1.7368474805632232,27.71854019165039,-1.0000000000000138,27.76572036743164,1.8750056850052301,28.04880332946777,0.05762714280017334
3785,2003-07-21,27.600587844848636,28.11957359313965,27.52981758117676,28.0723934173584,2161914.0,-0.008474587884698792,1.0833327718522685,-2.857132956789888,39.83739944283548,37.4367249892696,0.4704409840857444,0.7054874057083005,0.5114455623111631,0.5025889413018483,5.165998630073772,0.5897560119628871,-0.31029646996594096,-0.625142097473141,-1.289647655577756,0.03936346063147411,-0.9573948765254485,-0.29288931842083343,0.6711718498907295,29.16663859261437,-4.063326302294051,0.33225277905230804,7,0.27128791809081676,0.8846349716186488,0.33026361465453746,1.1913080215454066,1.6513175964355433,0,0.06324792302104854,-4.428554927983139,27.83649063110352,1.7368474805632232,27.71854019165039,-1.0000000000000138,27.76572036743164,0.06324792302104854
3786,2003-07-22,27.67135810852051,27.907262802124023,27.38827514648437,27.62417984008789,2191325.0,0.002564085376358438,1.0000000000000138,-0.099995148810254,37.815098644449975,37.60491534813845,0.32678857542514095,0.5848092071142936,0.44291654865731545,0.45917939135205543,5.651442646205205,0.518987655639652,-0.3351393431524272,-0.503652763366695,-1.1751345675765457,0.16782904084315575,-0.8393936654716185,-0.16791186126177138,0.4802293876938819,44.73676931489634,11.232016772165842,0.33574090210492447,7,0.18872261047362926,0.8138647079467738,0.25949335098266246,1.1205377578735316,1.6749095916747976,1,0.06479118314673094,1.0833327718522685,27.600587844848636,-4.428554927983139,27.83649063110352,1.7368474805632232,27.71854019165039,0.06479118314673094
3787,2003-07-23,28.473426818847656,28.803691864013672,28.21393585205078,28.40265655517578,5689499.0,0.028985520232928996,-1.6315959692244841,1.5000606428137135,53.74147190375929,40.57318404810497,-0.5104708079874385,-0.24270894744952898,-0.3475445934415262,-0.3105868434610741,5.4781348584819,1.1323337554931605,-0.4075026217335811,0.3066725730895996,-0.3445656919606428,0.957910838139842,-0.01894655943552337,0.6322917056147226,-1.2031021118164062,78.46145043200494,42.068242632822354,0.32561913252512126,7,-0.4364185333251953,0.011795997619628906,-0.5425748825073242,0.3184690475463867,1.0615615844726527,2,0.03811103170922059,1.0000000000000138,27.67135810852051,1.0833327718522685,27.600587844848636,-4.428554927983139,27.83649063110352,0.03811103170922059
3788,2003-07-24,28.35547637939453,28.70932960510254,28.21393585205078,28.473426818847656,4697292.0,-0.004142474321884193,-1.4705977475078,-1.6666666666666667,52.66667780645975,41.935696015245654,-0.37665724527787603,-0.15500073521040392,-0.22520188188608614,-0.15617183567825776,5.295461302559191,0.4953937530517578,-0.39561163133884136,0.20287628173828054,-0.41672253024687933,0.8224750937234404,-0.10692312425430117,0.5126756877308623,-1.0544843292236337,68.33331985780632,28.94566328973709,0.3097994059925804,7,-0.3184680938720703,0.1297464370727539,-0.05307817459106445,0.4364194869995117,1.1087417602539098,3,0.0382695623887257,-1.6315959692244841,28.473426818847656,1.0000000000000138,27.67135810852051,1.0833327718522685,27.600587844848636,0.0382695623887257
3789,2003-07-25,28.11957359313965,28.37906646728516,28.0723934173584,28.21393585205078,1930950.0,-0.008319478858281881,-2.249987366718922,0.80001617076326,40.875907239383714,41.73096806452697,-0.13663198620887584,0.055898984973307364,0.026891998559676722,0.12724733825724144,5.554978666318097,0.30667304992676137,-0.37597494535128817,-0.015333843231200461,-0.6162871432500303,0.5856194567876294,-0.3158104932406154,0.28514280677821446,-0.7885275466918955,51.66665319113969,16.090394330933464,0.3004766500094153,7,-0.0825653076171875,0.3538541793823242,0.40693235397338867,0.6723222732543945,1.9579906463623047,4,0.0528523332307973,-1.4705977475078,28.35547637939453,-1.6315959692244841,28.473426818847656,1.0000000000000138,27.67135810852051,0.0528523332307973
3790,2003-07-28,28.21393585205078,28.66214942932129,28.1667537689209,28.52060890197754,2238068.0,0.0033557499938106083,-1.4705720088081842,3.249954520647626,47.619062897448494,42.69552386471697,-0.27880427945100195,-0.0581668501151924,-0.037680793927638234,0.08256260449152819,6.002552623236462,0.5425758361816406,-0.28533252620049865,0.08964395523071289,-0.4969701096579193,0.6762580201193451,-0.203663077213605,0.3829509876750308,-0.8534368892517108,58.33340071096892,21.85601434812142,0.29330703244431694,7,-0.1769275665283203,0.165130615234375,0.32436513900756836,0.5779600143432617,1.9815788269042969,0,0.044314352104361854,-2.249987366718922,28.11957359313965,-1.4705977475078,28.35547637939453,-1.6315959692244841,28.473426818847656,0.044314352104361854
3791,2003-07-29,28.21393585205078,28.54419708251953,28.0723934173584,28.095983505249023,2804760.0,0.0,-4.714242812756274,-0.38461921199116833,47.619062897448494,44.075418822281044,-0.282639436520153,-0.059351770294625794,-0.028571188684907156,0.12784774103161567,6.0509271525757375,0.4718036651611328,-0.2634702490751266,0.08846435546875142,-0.49880347341940023,0.6757321843569031,-0.2051695589753244,0.38209826991282725,-0.8245730312274198,19.35494808443159,-16.48545936363214,0.29363391444407566,7,-0.1769275665283203,-0.05897712707519531,0.3302626609802246,0.5779600143432617,2.0051708221435547,1,0.03678925176112746,-1.4705720088081842,28.21393585205078,-2.249987366718922,28.11957359313965,-1.4705977475078,28.35547637939453,0.03678925176112746
3792,2003-07-30,28.59137916564941,28.638559341430664,28.190343856811523,28.190343856811523,1926020.0,0.013377903585585438,-1.2352918795004233,3.399977361297491,59.84252068762226,46.650511218026985,-0.5930074174384323,-0.44081657124678486,-0.4052596355889442,-0.1880957946545152,6.418311026300428,0.4482154846191406,-0.26287597078202296,0.4541125297546351,-0.16140297388067992,1.0696280333899502,0.1463547779369776,0.7618702815722926,-1.1737297639622426,81.48159239140143,39.409501293011104,0.30775775181765763,7,-0.4953956604003871,-0.4364204406738246,-0.0412831306457484,0.20051670074463246,1.6513175964355504,2,0.026402662500899732,-4.714242812756274,28.21393585205078,-1.4705720088081842,28.21393585205078,-2.249987366718922,28.11957359313965,0.026402662500899732
3793,2003-07-31,28.54419708251953,28.803691864013672,28.37906646728516,28.685739517211914,3171704.0,-0.0016502206086849158,1.2499861034609774,-0.35294257531223855,58.91469855836762,48.77021111975279,-0.4653229106748391,-0.3874903602223263,-0.34948987117423513,-0.09865071402114722,6.572867895807528,0.4246253967285121,-0.2268906535391153,0.39041738510131907,-0.25093684626589763,1.0317716164685358,0.06974026941771072,0.7110945007849274,-1.098826831585832,64.51588504242184,18.43580658178034,0.32067711568360896,7,-0.4482135772705078,-0.4010334014892578,0.08846473693847656,0.24769878387451172,1.7692699432373082,3,0.034710779144933035,-1.2352918795004233,28.59137916564941,-4.714242812756274,28.21393585205078,-1.4705720088081842,28.21393585205078,0.034710779144933035
3794,2003-08-01,28.284704208374023,28.803691864013672,28.190343856811523,28.52060890197754,2266156.0,-0.009090915165535396,-1.8888898870751845,1.66667115848482,49.206322723804675,49.81120259541603,-0.15149619470475528,-0.1251229775732483,-0.08120554317077477,0.19411522533565417,6.5909977302122655,0.6133480072021484,-0.15458936080750263,0.125026988983155,-0.5189932335939602,0.7690472115602702,-0.19698312230540083,0.44703710027171084,-0.8121675251787259,29.032030901565157,-15.727441175960223,0.32201011128855733,8,-0.188720703125,-0.1769256591796875,0.3479576110839844,0.42462635040283203,2.075942993164066,4,0.041701476620894296,1.2499861034609774,28.54419708251953,-1.2352918795004233,28.59137916564941,-4.714242812756274,28.21393585205078,0.041701476620894296
3795,2003-08-04,28.04880332946777,28.52060890197754,28.04880332946777,28.284704208374023,1881964.0,-0.008340227890253571,-3.00003234152643,0.9999838294982444,50.0,51.16508052381048,0.17284697427243145,0.061930910576979414,0.16168729540715177,0.44605846372137137,6.393347920197565,0.4718055725097692,-0.08649125429435855,-0.0778475761413624,-0.6687398986818778,0.513044746399153,-0.37329373741162186,0.21759858512889707,-0.5496435426561064,0.0,-44.00738582094333,0.2954461612702578,8,0.37744426727295277,0.05897521972656605,0.6546292304992711,0.5661659240722692,2.429794311523441,0,0.07232967789049272,-1.8888898870751845,28.284704208374023,1.2499861034609774,28.54419708251953,-1.2352918795004233,28.59137916564941,0.07232967789049272
3796,2003-08-05,28.190343856811523,28.284704208374023,28.11957359313965,28.284704208374023,1596248.0,0.00504622338718641,2.5,0.39999999999999397,57.627105869197145,51.59681763108135,0.12590696505933252,-0.09762029009728934,0.03881410167777943,0.31815618389011746,6.8296721587225635,0.23590087890625355,-0.0292406877076985,0.07194957733154439,-0.5100275441316597,0.6539266987947485,-0.21903898340005767,0.36293813806314645,-0.665093428455819,18.749857875228727,-27.767507783910503,0.2909885607316012,8,0.23590373992919922,-0.0825653076171875,0.5248842239379883,0.4246253967285156,1.9579906463623047,1,0.07112970428202336,-3.00003234152643,28.04880332946777,-1.8888898870751845,28.284704208374023,1.2499861034609774,28.54419708251953,0.07112970428202336
3797,2003-08-06,27.95444107055664,28.1667537689209,27.907262802124023,28.11957359313965,1880722.0,-0.00836821244370467,-1.0000147008019287,1.750020213454075,53.9682285042525,51.74143437528055,0.31340788270840747,0.11246352162240214,0.29559092438255874,0.5664639126461282,7.2431623104460305,0.2830810546875,0.04546747318204325,-0.14390144348144673,-0.7190799098315317,0.4312770228686382,-0.431490676656491,0.14368778969359752,-0.4036218134877778,5.262911527340118,-40.583149399152305,0.2875892331750431,8,0.40103626251220703,0.1533374786376953,0.7077088356018066,0.6605281829833984,3.58571815490723,2,0.08101273060411796,2.5,28.190343856811523,-3.00003234152643,28.04880332946777,-1.8888898870751845,28.284704208374023,0.08101273060411796
3798,2003-08-07,28.143163681030273,28.21393585205078,27.978031158447266,28.190343856811523,1874749.0,0.006751077941329564,3.999878724178356,0.28571098559663655,55.03875628884789,53.31508426966545,0.1021429847965436,-0.06863024273192053,0.12276068558352549,0.3917462613149141,7.232714937661773,0.2594947814941406,0.1321171966040069,0.03774414062500142,-0.5359046406130723,0.6113929218630751,-0.24908024999403722,0.32456853124404006,-0.5672869718225151,26.315621495913717,-18.462451740542498,0.28682439061903725,8,0.21231365203857422,-0.0353851318359375,0.5130887031555176,0.4718055725097656,3.066732406616211,3,0.07460188573148452,-1.0000147008019287,27.95444107055664,2.5,28.190343856811523,-3.00003234152643,28.04880332946777,0.07460188573148452
3799,2003-08-08,28.78010177612305,28.9216423034668,28.0723934173584,28.143163681030273,3839658.0,0.022632071586255353,-1.1818168454012983,-13.500121280724526,67.1233028435418,55.48222204145359,-0.4819254189227422,-0.6790727513001364,-0.4859930614023966,-0.2318609573292747,7.289023529811092,0.849248886108402,0.1189119415825104,0.6357583045959494,-0.009420964011393806,1.2809375732032926,0.3131686702922778,0.958347938899621,-1.1796687638191727,86.04659033858759,37.670590274633696,0.32258963430367177,8,-0.36564922332764027,-0.6723232269287145,-0.14154243469238637,-0.16513252258301137,2.712877273559563,4,0.05327865973378598,3.999878724178356,28.143163681030273,-1.0000147008019287,27.95444107055664,2.5,28.190343856811523,0.05327865973378598
3800,2003-08-11,28.898052215576172,28.96882247924805,28.78010177612305,28.945232391357425,1190195.0,0.004098332951378847,2.999999999999699,-0.0740734086165489,67.56757937958244,57.69872387280182,-0.5505219689072653,-0.7930950695201062,-0.5981434951492055,-0.321345890441588,8.142836769594581,0.188720703125,0.1219769227294698,0.725400447845459,0.000781529502788203,1.4500193661881298,0.3630909886741236,1.0877099070167944,-1.2447708316257788,93.33336926816878,42.658904539196065,0.36230945917133484,8,-0.4600095748901367,-0.7784786224365234,-0.34795618057250977,-0.2830829620361328,2.760059356689453,0,0.05061223417589278,-1.1818168454012983,28.78010177612305,3.999878724178356,28.143163681030273,-1.0000147008019287,27.95444107055664,0.05061223417589278
3801,2003-08-12,28.992412567138672,29.275495529174805,28.827281951904297,28.945232391357425,1964061.0,0.003265284139518654,-2.1666801423027167,-0.9999999999998493,59.322038543709404,57.64089252347816,-0.5842865039060037,-0.8570809261689973,-0.6839667296495335,-0.395066436449234,9.071264591865196,0.4482135772705078,0.19670870812927888,0.7725803375244134,-0.03608902472059938,1.581249699769426,0.368245656401907,1.1769150186469197,-1.26019871747042,79.31032079269754,30.82260967869236,0.40433468112250714,8,-0.4010334014892578,-0.7195024490356445,-0.43052148818969727,-0.3774433135986328,2.4769763946533168,1,0.05126117291587695,2.999999999999699,28.898052215576172,-1.1818168454012983,28.78010177612305,3.999878724178356,28.143163681030273,0.05126117291587695
3802,2003-08-13,29.086774826049805,29.15754508972168,28.9216423034668,29.15754508972168,1540246.0,0.0032547225482741915,5.666720569210766,-1.500000000000113,63.247866201081216,58.122355594890784,-0.6716142809361934,-0.8931930663273384,-0.7601539076319668,-0.47368066557161015,9.629740703987569,0.23590278625487926,0.2443031649872225,0.8008898735046373,-0.06536118902290866,1.6671409360321832,0.3677643422408643,1.2340154047684102,-1.231098442021029,85.45465236789687,37.84651168711868,0.43312553126377307,8,-0.4953956604003906,-0.8138647079467773,-0.4894986152648926,-0.4718055725097656,2.6185169219970703,2,0.03649630058583542,-2.1666801423027167,28.992412567138672,2.999999999999699,28.898052215576172,-1.1818168454012983,28.78010177612305,0.03649630058583542
3803,2003-08-14,29.39344787597656,29.39344787597656,28.96882247924805,29.15754508972168,2154432.0,0.010543384468053807,2.600003234126551,-3.333360284605383,72.50000168444198,60.710542146072704,-0.9444740088795811,-1.1256659679524006,-1.0424320305341297,-0.7573891591372544,9.667863037907376,0.4246253967285085,0.3048146179090594,1.0238175392150843,0.06917166329952096,1.9784634151306477,0.5464946012573009,1.5011404771728678,-1.4241859603361,100.0,50.71977321892561,0.47732293795778175,8,-0.743092536926266,-1.0615615844726527,-0.8138642311096156,-0.7784786224365199,2.005170822143562,3,0.0730336692226512,5.666720569210766,29.086774826049805,-2.1666801423027167,28.992412567138672,2.999999999999699,28.898052215576172,0.0730336692226512
3804,2003-08-15,29.44062805175781,29.60575866699219,29.34626770019531,29.39344787597656,1322300.0,0.001605125604193347,-2.666666666666767,0.1999983829367516,72.03388436887174,63.15875152039179,-0.9056854937629097,-1.103060793562026,-1.067968609426515,-0.7833572860753897,10.342050962083988,0.2594909667968821,0.29673466122496706,0.9907908439636195,-0.04163520757185779,2.023216895499097,0.47457781819588263,1.5070038697313564,-1.328947540083739,80.00009240393369,30.548719667763223,0.5162130257677385,8,-0.6841173171997035,-1.0025863647460902,-0.8433513641357386,-0.8256587982177699,1.4861850738525426,4,0.06009613764958521,2.600003234126551,29.39344787597656,5.666720569210766,29.086774826049805,-2.1666801423027167,28.992412567138672,0.06009613764958521
3805,2003-08-18,29.34626770019531,29.67653083801269,29.11036491394043,29.65294075012207,1440463.0,-0.003205106609703079,2.2000043121803365,-6.5000404269082255,69.67213332043212,64.49708790386235,-0.67936778325371,-0.9182943137618622,-0.9465308677964615,-0.6632215434041093,10.582942815339921,0.5661659240722621,0.29437408942199994,0.8091464996337869,-0.2161170208790466,1.8344100201466205,0.29651473937737194,1.321778259890202,-1.055297809883065,61.1111485431811,7.528390236956028,0.512631760256416,8,-0.5543708801269496,-0.8728399276733363,-0.7843766212463343,-0.8610448837280238,1.2974624633789098,0,0.0731510859036093,-2.666666666666767,29.44062805175781,2.600003234126551,29.39344787597656,5.666720569210766,29.086774826049805,0.0731510859036093
3806,2003-08-19,29.46421813964844,29.53498840332031,28.96882247924805,29.417036056518555,2580189.0,0.004019265436345343,4.999979786750365,-0.15385141648786627,66.66666666666676,65.90802547746392,-0.6678475447772598,-0.9434104931018332,-1.0392775840937567,-0.7631124279053054,10.46369290701707,0.5661659240722585,0.35500723943652446,0.8374539375305226,-0.18258535574888413,1.8574932308099292,0.32743429089081744,1.3474735841702277,-0.9792697166581341,71.87496052089743,20.919805126460027,0.510019646639704,8,-0.6369371414184606,-0.9907903671264684,-0.9023270606994664,-0.9789953231811559,1.9108104705810476,1,0.07445958423939913,2.2000043121803365,29.34626770019531,-2.666666666666767,29.44062805175781,2.600003234126551,29.39344787597656,0.07445958423939913
3807,2003-08-20,29.558578491210934,29.70012092590332,29.32267570495605,29.46421813964844,1787018.0,0.0032025404887807696,1.0000000000000189,1.9999191494519364,69.0265828653855,67.46222843041255,-0.5707520952754486,-1.0037694416435627,-1.1121415585426355,-0.8563846240867683,11.159435812848374,0.3774452209472692,0.4410208692673727,0.8775567054748485,-0.22059183858123177,1.9757052495309289,0.3284824334468084,1.4266309775028887,-0.9068085301174946,80.64505191556783,30.107919649350862,0.549074272028041,8,-0.6723213195800746,-1.0733556747436488,-0.9907898902893031,-1.2384872436523402,1.4861850738525462,2,0.0646448702243656,4.999979786750365,29.46421813964844,2.2000043121803365,29.34626770019531,-2.666666666666767,29.44062805175781,0.0646448702243656
3808,2003-08-21,29.44062805175781,29.79448127746582,29.29908561706543,29.558578491210934,2725677.0,-0.0039903962055616304,-1.4705837590008903,-1.2500000000000941,72.89726405734385,68.10377967639056,-0.27871095063438744,-0.8436059327882717,-0.9743826230505839,-0.7331241639382462,11.946919905313333,0.4953956604003906,0.49639247369736594,0.7053486824035602,-0.4316198380186016,1.842317202825722,0.13686442219248107,1.2738329426146393,-0.621121936294788,57.14292314551446,3.7250325299681464,0.5684842602110804,8,-0.15333652496337535,-0.9082250595092738,-0.9554047584533656,-1.1323318481445277,1.4390048980712926,3,0.0769230769230771,1.0000000000000189,29.558578491210934,4.999979786750365,29.46421813964844,2.2000043121803365,29.34626770019531,0.0769230769230771
3809,2003-08-22,29.60575866699219,29.65294075012207,29.29908561706543,29.34626770019531,1295590.0,0.005608936566980693,1.0,-2.20000000000006,81.7307909092818,69.67746984635716,-0.3513541047412261,-0.9398743214158358,-1.1135750248312348,-0.9032307082430187,13.053353383336885,0.3538551330566406,0.5954236317500872,0.7961700439453168,-0.3653639716077208,1.9577040594983544,0.21540303616879797,1.3769370517218356,-0.6107570223686665,77.14278453993376,16.266963984294037,0.580767007776518,8,-0.29487705230713246,-1.0143804550170934,-1.3092579841613805,-1.2974624633789098,1.1795139312744105,4,0.06055781415008332,-1.4705837590008903,29.44062805175781,1.0000000000000189,29.558578491210934,4.999979786750365,29.46421813964844,0.06055781415008332
3810,2003-08-25,29.46421813964844,29.629350662231445,29.29908561706543,29.46421813964844,1154896.0,-0.0047808444612350565,1.000000000000043,0.0,75.96159153651739,71.52630906778026,-0.1352837376767404,-0.7376846029351007,-0.9510086845162107,-0.7788397320074871,13.72094683091728,0.3302650451660156,0.6844162008237333,0.5921154022216832,-0.5690177393882685,1.753248543831635,0.011548831416707372,1.172681973026659,-0.325310161113304,60.000046201860805,-5.948126908974054,0.5805665708049753,8,-0.10615634918213246,-0.8728399276733434,-1.1972050666809118,-1.1559219360351598,1.439004898071289,0,0.049639701248130885,1.0,29.60575866699219,-1.4705837590008903,29.44062805175781,1.0000000000000189,29.558578491210934,0.049639701248130885
3811,2003-08-26,29.25190544128418,29.70012092590332,29.20472526550293,29.487808227539066,2043899.0,-0.007205780834162456,-2.0000057752392393,-100.0,76.69907866405103,73.02088823033246,0.13154203923466312,-0.4675966451430966,-0.7257877831954289,-0.573031860865008,14.51835914141374,0.4953956604003906,0.6735966558017168,0.32790422439575195,-0.8017245661490762,1.45753301494058,-0.2369101708766621,0.892718619668166,0.5425758361816406,7.999948253892278,-62.91362181705845,0.564814395272414,8,0.1297464370727539,-0.660527229309082,-1.0733561515808105,-0.9436092376708984,1.6041374206543004,1,0.0475806516291315,1.000000000000043,29.46421813964844,1.0,29.60575866699219,-1.4705837590008903,29.44062805175781,0.0475806516291315
3812,2003-08-27,29.34626770019531,29.46421813964844,29.20472526550293,29.417036056518555,1337010.0,0.003225849991226548,2.142843942386454,0.29998948908887624,75.75763267912885,73.38284722974211,0.08700982030417137,-0.5296608156207618,-0.8279337531136761,-0.6832096922060167,15.189257800291767,0.25949287414551137,0.6558091623902023,0.3845220565795877,-0.7487516772512173,1.5177957904103927,-0.18211481033581478,0.9511589234949902,0.43641845703125526,24.000168174849495,-50.38376025245745,0.5666368669154016,8,0.035384178161624646,-0.4953956604003871,-1.173615932464596,-1.0379714965820277,1.2031021118164098,2,0.0691318204672644,-2.0000057752392393,29.25190544128418,1.000000000000043,29.46421813964844,1.0,29.60575866699219,0.0691318204672644
3813,2003-08-28,29.53498840332031,29.67653083801269,29.32267570495605,29.34626770019531,1843338.0,0.006430824698152149,-1.9999838294982293,-2.666738538662508,70.00002021337217,73.15686232357548,-0.08886728413913048,-0.6749532410416315,-1.0300106533678424,-0.8777690733825807,15.748848137800397,0.3538551330566406,0.6824061918759519,0.5237031936645486,-0.6192980752593549,1.6667044625884522,-0.04779744079740311,1.0952038281265004,0.23613853607178115,66.66653832826324,-5.984285364340735,0.5715006344619511,8,-0.15333652496337535,-0.6841163635253871,-1.273872852325436,-1.2266921997070277,1.1795120239257812,3,0.051118190436582056,2.142843942386454,29.34626770019531,-2.0000057752392393,29.25190544128418,1.000000000000043,29.46421813964844,0.051118190436582056
3814,2003-08-29,29.46421813964844,29.936023712158203,29.46421813964844,29.723711013793945,2320662.0,-0.002396150040943068,-2.6363663091974936,-1.3750101067270186,65.38465525319592,72.68047587166038,-0.01609100430761856,-0.5389164675293614,-0.9835808209105572,-0.8279983713978147,16.916224960107627,0.4718055725097621,0.6904805836942138,0.39395723342896005,-0.7123226550700394,1.5002371219279595,-0.15918271082054147,0.9470971776784616,-0.25949287414551137,35.48385414085716,-33.12351010500156,0.5531399442494997,8,-0.011795043945316053,-0.5425748825073278,-1.203102588653568,-1.1559219360351598,1.1559219360351527,4,0.0480384310037405,-1.9999838294982293,29.53498840332031,2.142843942386454,29.34626770019531,-2.0000057752392393,29.25190544128418,0.0480384310037405
3815,2003-09-01,30.077564239501953,30.077564239501953,29.58216857910156,29.70012092590332,1648227.0,0.020816642645886674,1.6250069483397447,-1.454542113503243,73.00005012912298,73.38418514526661,-0.5752917024641668,-1.0461147507105544,-1.5773775435039745,-1.4601206463123013,18.531703068270375,0.6133460998535121,0.6584578973456416,0.9058652877807631,-0.17787123518010617,1.9896018107416324,0.3639970263003285,1.4477335492611978,-0.8582130050659167,100.0,31.393764144343493,0.541868261480435,9,-0.4364194869995117,-1.0851507186889648,-1.8223462104797363,-1.7692680358886719,0.6133460998535156,0,0.02352944384489719,-2.6363663091974936,29.46421813964844,-1.9999838294982293,29.53498840332031,2.142843942386454,29.34626770019531,0.02352944384489719
3816,2003-09-02,30.195514678955078,30.219106674194336,29.88884162902832,29.98320388793945,2388347.0,0.003921542266983824,1.5454465270121278,0.5624971574973943,73.26735368119554,73.85538190257883,-0.6465950488384706,-1.0605135322322354,-1.6816099608857868,-1.5903253106902326,20.314432990195183,0.3302650451660156,0.6294014007127089,0.9235571861267076,-0.1488634268521416,1.9959777991055567,0.3873468796372812,1.459767492616134,-0.9418349243164066,97.67424806516392,29.910415842296104,0.536210306489425,9,-0.4835987091064453,-1.1323299407958984,-1.9874773025512695,-1.8872184753417969,0.4010353088378906,1,0.023437532570289132,1.6250069483397447,30.077564239501953,-2.6363663091974936,29.46421813964844,-1.9999838294982293,29.53498840332031,0.023437532570289132
3817,2003-09-03,30.219106674194336,30.43141746520996,30.124744415283203,30.195514678955078,2734884.0,0.0007813079356351338,-2.714265913579819,0.11112009486847593,69.6629683027227,73.49601570762091,-0.633228486677389,-0.9546907995944451,-1.6894059663253955,-1.6201320278871947,22.439875353483192,0.3066730499267578,0.6154571494594059,0.8339159011840813,-0.12499959335464439,1.792831395722807,0.3544581539147167,1.313373648453446,-0.9075013043823255,80.85119559607782,16.45595245159275,0.47945774726936347,9,-0.4010353088378906,-1.0497665405273438,-2.1231231689453125,-1.9108104705810547,1.0379695892333949,2,0.021077267260453336,1.5454465270121278,30.195514678955078,1.6250069483397447,30.077564239501953,-2.6363663091974936,29.46421813964844,0.021077267260453336
3818,2003-09-04,30.24269676208496,30.33705711364746,29.912433624267575,30.195514678955078,2182105.0,0.0007806348528087703,2.5999870634940185,1.999919152720511,69.31823088987497,72.11684237213127,-0.5934924001686817,-0.8568557352845119,-1.696600266442747,-1.6506161189483919,24.533062624767876,0.42462348937988637,0.6116436090454975,0.752529335021972,-0.08601554035255177,1.5910742103964957,0.3332568973347101,1.1718017727092338,-0.8415064246411141,80.48792031410528,17.320273634869153,0.41927243768726236,9,-0.4246253967285156,-1.0733566284179688,-2.1172256469726562,-1.9344005584716797,0.6605262756347692,3,0.010140400253962456,-2.714265913579819,30.219106674194336,1.5454465270121278,30.195514678955078,1.6250069483397447,30.077564239501953,0.010140400253962456
3819,2003-09-05,30.31346702575684,30.407827377319336,30.006792068481445,30.195514678955078,2569044.0,0.002340077812128305,1.6153932269801288,2.4999393620892536,73.56324830091623,71.85035979039782,-0.6183423564879824,-0.8504637968108177,-1.7444908108342538,-1.727938849441852,25.534454907977622,0.4010353088378906,0.5956150450355757,0.746631336212161,-0.09892257307864583,1.592185245502968,0.3238543815667576,1.1694082908575645,-0.8298585180917044,86.11120469128697,21.746395947381117,0.4227769546454038,9,-0.4953956604003942,-1.1441268920898473,-2.193893432617191,-1.8400392532348668,1.0851516723632812,4,0.013229545836789258,2.5999870634940185,30.24269676208496,-2.714265913579819,30.219106674194336,1.5454465270121278,30.195514678955078,0.013229545836789258
3820,2003-09-08,30.36064720153809,30.455007553100586,30.17192459106445,30.38423728942871,1657265.0,0.0015564097548181888,2.428594529661843,-0.1999967658996097,72.61908314138674,71.39702695454622,-0.586688194265502,-0.8247364955062153,-1.7662503085382717,-1.7814636635614924,26.5387991025422,0.28308296203613637,0.5829870666377275,0.7206817626953175,-0.134269499821702,1.575633025212337,0.29320613143680774,1.1481573939538272,-0.80121397726937,83.33344562954441,19.095802907115242,0.42747563125851035,9,-0.5307807922363317,-1.1795120239257848,-2.25876617431641,-1.8872194290161168,0.5425758361816406,0,0.008547013916500479,1.6153932269801288,30.31346702575684,2.5999870634940185,30.24269676208496,-2.714265913579819,30.219106674194336,0.008547013916500479
3821,2003-09-09,30.47859764099121,30.47859764099121,30.124744415283203,30.455007553100586,2268568.0,0.0038849777697473886,29.0001617076326,-1.0000000000001505,72.94121004294757,71.08409110608164,-0.5725421932531845,-0.8702553051898718,-1.849280340778261,-1.9047605804265686,27.041079565129216,0.3538532257080078,0.5379100024255941,0.7643229484558098,-0.11173458825334492,1.6403804851649646,0.32629418010123246,1.2023517168103872,-0.8296069838393052,100.0,36.27474435953867,0.4380287683545773,9,-0.5779609680175781,-1.2856674194335938,-2.2115845680236816,-2.0051698684692383,0.8964309692382777,1,0.006965960208048294,2.428594529661843,30.36064720153809,1.6153932269801288,30.31346702575684,2.5999870634940185,30.24269676208496,0.006965960208048294
3822,2003-09-10,30.148334503173828,30.50218963623047,30.148334503173828,30.38423728942871,2968570.0,-0.010835903334778352,-2.000008085316257,-10.0000808538163,65.95745046869177,70.63491669000605,-0.13023691694086637,-0.4810486747736107,-1.4925380283482106,-1.583325358772413,27.58591802477315,0.3538551330566406,0.5146185608372491,0.38098182678222514,-0.46304626274604743,1.2250099163104977,-0.041032217981911145,0.8029958715463614,-0.3997910079612055,39.999741269461744,-23.543663931458745,0.4220140447641361,9,-0.165130615234375,-0.943608283996582,-1.8813214302062988,-1.6749067306518555,1.2031040191650426,2,0.014867006486608991,29.0001617076326,30.47859764099121,2.428594529661843,30.36064720153809,1.6153932269801288,30.31346702575684,0.014867006486608991
3823,2003-09-11,31.54015922546387,31.846832275390625,30.266286849975586,30.38423728942871,10632033.0,0.04616589092652923,-1.271187694938853,-4.899992723215384,78.08221453931056,72.04575661068546,-1.3496458686784791,-1.7958766333526057,-2.836601535577749,-2.967310838043506,28.411730634673958,1.6984977722167969,0.5453158859234932,1.6654709815979025,0.5270102474351184,2.8039317157606867,1.0962406145165104,2.2347013486792946,-1.686105270508751,83.33335060966465,20.62161227489694,0.5692303670813915,9,-0.825658798217777,-1.6277275085449254,-3.308531284332279,-3.066731452941898,0.11795234680175426,3,-0.008975318101995922,-2.000008085316257,30.148334503173828,29.0001617076326,30.47859764099121,2.428594529661843,30.36064720153809,-0.008975318101995922
3824,2003-09-12,31.209896087646484,32.31863784790039,30.8796329498291,31.8232421875,7829833.0,-0.010471194373386283,-1.259260701088226,-0.530612042848938,74.02598016258862,72.15974883662608,-0.8333533099418631,-1.3979413444655577,-2.4599090841520166,-2.6299193363733657,29.107761518485027,1.439004898071289,0.5762053702723229,1.2467444419860847,-0.017691964350024847,2.5111808483221942,0.6145262388180299,1.8789626451541395,-1.0615615844726562,49.46236933070893,-13.030892632055426,0.6322182031680545,9,-0.1061563491821289,-1.0143804550170898,-2.9782681465148926,-2.7364683151245117,0.4718055725097656,4,-0.009826147740624513,-1.271187694938853,31.54015922546387,-2.000008085316257,30.148334503173828,29.0001617076326,30.47859764099121,-0.009826147740624513
3825,2003-09-15,31.492979049682614,31.77606201171875,31.304256439208984,31.54015922546387,2784070.0,0.009070294923160027,-1.2222202258496313,0.07692259850111555,80.25479609514534,72.93613132706494,-0.9996714831057609,-1.5936597795465666,-2.709807528957125,-2.9139488407793976,30.46272700734448,0.5661659240722656,0.6371709707844424,1.4224918365478487,0.0214617737615157,2.8235218993341817,0.7219768051546822,2.1230068679410152,-1.2266921997070277,62.36559233267707,-6.730689147343213,0.7005150313931672,9,-0.37744331359862926,-0.9436092376708949,-3.2318634986877406,-3.0077562332153285,0.0943603515625071,0,-0.002996234538931164,-1.259260701088226,31.209896087646484,-1.271187694938853,31.54015922546387,-2.000008085316257,30.148334503173828,-0.002996234538931164
3826,2003-09-16,31.658111572265625,31.705291748046875,31.28066635131836,31.634521484375,2223596.0,0.005243471007379208,6.20006468305304,-0.49999999999992467,80.62501642333191,74.1541366737993,-1.0454574913859815,-1.6717136352736652,-2.827744994739522,-3.0824673060848617,32.22094026892497,0.4246253967285156,0.7308864754028512,1.4779296875000014,-0.06008238359787654,3.0159417585978794,0.7089236519510642,2.2469357230489386,-1.022401542663573,69.56525560172393,-5.019112736518423,0.7690060355489385,9,-0.5425758361816406,-1.0851516723632812,-3.379303455352783,-3.17288875579834,-0.5189857482910156,1,-0.02384502729490734,-1.2222202258496313,31.492979049682614,-1.259260701088226,31.209896087646484,-1.271187694938853,31.54015922546387,-0.02384502729490734
3827,2003-09-17,31.46938896179199,31.894012451171875,31.46938896179199,31.7288818359375,1976253.0,-0.0059612718858116365,-2.2727179178089623,-11.000080853816451,75.62500852749491,74.85488974464596,-0.7383798886242978,-1.4045078366267916,-2.5930472408535223,-2.8982624258661787,33.85487029769318,0.42462348937988637,0.7518041493731431,1.1936665534973123,-0.4174226267815513,2.804755733776176,0.3881219633578823,1.9992111436367423,-0.5307519248962365,58.62068004122571,-16.2644239558947,0.8055445901394312,9,-0.30667400360107067,-0.8492488861083949,-3.037244319915768,-2.9841661453247035,-0.6369361877441371,2,-0.0029984805766983813,6.20006468305304,31.658111572265625,-1.2222202258496313,31.492979049682614,-1.259260701088226,31.209896087646484,-0.0029984805766983813
3828,2003-09-18,31.705291748046875,31.8232421875,31.422208786010746,31.8232421875,1645497.0,0.007496262051395419,5.800032341526459,0.4545421135032169,78.44311464218785,75.39709711589835,-0.8325466053536843,-1.5410594719592297,-2.7678782724755315,-3.1373570440720826,35.36516201026292,0.40103340148925426,0.774613079539396,1.3163361549377441,-0.3644525369585381,2.997124846834023,0.47594180898960303,2.1567305008858852,-0.5182545651702881,57.377066563457234,-21.56290797025001,0.8403943459481399,9,-0.4836006164550781,-1.0615615844726562,-3.2731471061706543,-3.22006893157959,-0.8964290618896449,3,-0.011160699246043126,-2.2727179178089623,31.46938896179199,6.20006468305304,31.658111572265625,-1.2222202258496313,31.492979049682614,-0.011160699246043126
3829,2003-09-19,31.39861869812012,31.846832275390625,31.39861869812012,31.846832275390625,3121764.0,-0.009672614034395233,-1.0000000000000158,3.80001617076323,68.18182534119815,74.90406847143295,-0.3975653763488083,-1.1522599839114243,-2.4024378682671994,-2.825144767296237,36.95707176365603,0.44821357727050426,0.8125594769151938,0.9200201034545934,-0.7760617766015976,2.6161019835107844,0.0719791634264979,1.7680610434826889,-0.007893395539248615,19.230960599558998,-54.68858966729334,0.8480409400280957,9,-0.17692756652832387,-0.754888534545902,-2.907497882843021,-2.9133958816528356,-0.4482154846191442,4,0.00826446783026924,5.800032341526459,31.705291748046875,-2.2727179178089623,31.46938896179199,6.20006468305304,31.658111572265625,0.00826446783026924
3830,2003-09-22,30.92681312561035,31.39861869812012,30.7852725982666,31.39861869812012,3052113.0,-0.015026316190718814,1.5999951488102215,1.0526356104224543,59.1716035780188,73.374112197552,0.18215177082289102,-0.595809740551104,-1.8867827048892138,-2.350863925441608,37.94758122009041,0.6133460998535192,0.8452158633370601,0.3750847816467271,-1.2619384884121203,2.012108051705578,-0.4434268533826966,1.1935964166761508,1.391824722290039,12.76589156354991,-55.74678021333729,0.8185116350294249,9,0.3066730499267578,-0.2830829620361328,-2.3295369148254395,-2.4415903091430664,-0.21231269836426137,0,0.024408869141475664,-1.0000000000000158,31.39861869812012,5.800032341526459,31.705291748046875,-2.2727179178089623,31.46938896179199,0.024408869141475664
3831,2003-09-23,30.64373016357422,31.06835556030273,30.572959899902344,30.950403213500977,3261979.0,-0.009153318218931283,-1.2105339307979228,0.6499987872025565,54.999988770378934,72.156616453295,0.5488383476241729,-0.21408464046776032,-1.5531095109681985,-2.0616533176125778,39.07166911199042,0.4953956604003871,0.8606740471940881,0.02241058349609304,-1.4959909714983297,1.5408121384905158,-0.7367901940011166,0.7816113609933026,1.644240379333496,5.357111918361218,-59.05040111656057,0.7592007774972108,9,0.6487321853637695,0.0,-2.0110678672790527,-2.1585073471069336,-0.1887226104736328,1,0.03079289736053603,1.5999951488102215,30.92681312561035,-1.0000000000000158,31.39861869812012,5.800032341526459,31.705291748046875,0.03079289736053603
3832,2003-09-24,31.37502861022949,31.54015922546387,30.667320251464844,30.80886268615723,3295951.0,0.023864537468240465,-1.0555505646240864,-1.846154802997769,61.428569228482765,70.30621141875858,0.011002610697314452,-0.8280552462707185,-2.2151509067115676,-2.770456027113145,40.481727224203404,0.896429061889652,0.9003861326267035,0.6522709846496539,-0.7758567595060732,2.080398728805381,-0.06179288742821143,1.3663348567275193,0.8443415069580134,62.96303505441102,0.5652302287139008,0.714063872077864,9,0.07077026367187855,-0.6133470535278285,-2.724674224853512,-2.8898057937622035,-0.8728389739990199,2,-0.007518807048289555,-1.2105339307979228,30.64373016357422,1.5999951488102215,30.92681312561035,-1.0000000000000158,31.39861869812012,-0.007518807048289555
3833,2003-09-25,31.04476356506348,31.25707626342773,30.90322303771973,31.02117347717285,3265476.0,-0.010526366342765048,-1.72728742796662,0.04166638592614733,57.01355992723941,68.41594250371979,0.29458446048207065,-0.39935746867275057,-1.8165175981688613,-2.419010672309998,41.549124804365725,0.4718055725097585,0.9282241844050247,0.24651718139648793,-1.0727152990129731,1.565749661805949,-0.4130990588082426,0.9061334216012185,1.1087501434326121,37.03696494558898,-21.43753393104977,0.6596162402047309,9,0.18872261047362926,-0.28308200836181996,-2.359023571014408,-2.559540748596195,-0.42462348937988637,3,-0.006838859976197598,-1.0555505646240864,31.37502861022949,-1.2105339307979228,30.64373016357422,1.5999951488102215,30.92681312561035,-0.006838859976197598
3834,2003-09-26,30.8796329498291,31.28066635131836,30.7852725982666,30.90322303771973,2200947.0,-0.005319113314820378,-3.6666846341814,-1.0,54.86725758696728,65.5951048917,0.45588137302438625,-0.12938415155669247,-1.5873304232081082,-2.2372116420957937,42.09390428301998,0.4953937530517578,0.9975864276176054,0.010615825653076172,-1.1495656996685,1.1707973509746523,-0.5694749370077119,0.5907065883138642,1.2106586063232427,31.707326692841995,-22.646853954768183,0.5800907626607884,9,0.3538532257080078,-0.1179513931274414,-1.9697856903076172,-2.3472299575805664,-0.35385322570801137,4,-0.002291810391232718,-1.72728742796662,31.04476356506348,-1.0555505646240864,31.37502861022949,-1.2105339307979228,30.64373016357422,-0.002291810391232718
3835,2003-09-29,30.7852725982666,31.162715911865234,30.620140075683594,30.85604286193848,2682002.0,-0.003055747188310476,-1.7058756385012699,2.999999999999699,52.88890406134784,62.513314629257316,0.49092211678566144,0.021833855547999548,-1.4210842645405002,-2.1280690515753378,42.27453319919399,0.5425758361816406,0.8856689138639098,-0.11912994384765696,-1.219290074438291,0.9810301867429772,-0.6692100091429758,0.43095012144766187,1.2443256916357441,21.95128684989471,-25.528987922907195,0.5500800652953177,9,0.4482135772705078,-0.023591041564941406,-1.8341426849365234,-2.2528696060180664,-0.2123126983642578,0,0.005363948449937483,-3.6666846341814,30.8796329498291,-1.72728742796662,31.04476356506348,-1.0555505646240864,31.37502861022949,0.005363948449937483
3836,2003-09-30,30.90322303771973,31.25707626342773,30.69091033935547,30.7852725982666,4093628.0,0.003831391749955504,-2.6922866418717817,-1.6666666666666332,57.407410873338556,60.48913711212884,0.28455360220872095,-0.042560458318870786,-1.4665776590348223,-2.2206078849601205,42.28720329357647,0.5661659240722621,0.8076005092040965,-0.03656492233276154,-1.0850335117388994,1.0119036670733763,-0.5607992170358287,0.4876693723703056,1.0681097165826152,30.769246716630132,-16.927861821763262,0.5242342947030687,9,0.30667304992675426,-0.14154148101806996,-1.928503036499027,-2.370820045471195,-0.28308296203613637,1,-0.0061068908651790155,-1.7058756385012699,30.7852725982666,-3.6666846341814,30.8796329498291,-1.72728742796662,31.04476356506348,-0.0061068908651790155
3837,2003-10-01,30.85604286193848,31.02117347717285,30.54936981201172,30.85604286193848,3244196.0,-0.001526707286280904,1.8571544076881044,0.0,40.88051721665517,56.31551517595854,0.26326636439977946,0.057744608590276414,-1.3718517965534573,-2.148032469887287,41.83976347606656,0.4718036651611328,0.6707263010485072,-0.11559190750121573,-1.109145620659742,0.8779618056573106,-0.6123687640804789,0.38118494907804745,1.0593549781878657,41.93552593829109,-1.2020429062712452,0.4967768565792625,10,0.34205818176269176,-0.09436130523681996,-1.8695278167724645,-2.323639869689945,-0.09436225891113637,2,-0.01299697795444077,-2.6922866418717817,30.90322303771973,-1.7058756385012699,30.7852725982666,-3.6666846341814,30.8796329498291,-0.01299697795444077
3838,2003-10-02,30.54936981201172,31.06835556030273,30.36064720153809,31.02117347717285,4116446.0,-0.009938832769287087,1.49999494668756,-100.0,41.13925281374384,53.31078489513028,0.4344115304937475,0.40956969436362556,-1.0164138615368437,-1.8205030139971825,41.91426721605988,0.7077083587646413,0.4998353447821344,-0.437598609924315,-1.3924986947665339,0.5173014749179039,-0.9150486523454262,0.039851432496796235,1.2840663464277497,20.5129002498157,-20.923071170557208,0.4774500424211095,10,0.40103340148926137,0.2712869644165039,-1.433107852935791,-2.0169668197631836,0.2830829620361328,3,-0.001544391130539724,1.8571544076881044,30.85604286193848,-2.6922866418717817,30.90322303771973,-1.7058756385012699,30.7852725982666,-0.001544391130539724
3839,2003-10-03,30.71450042724609,30.73809051513672,30.266286849975586,30.54936981201172,3094867.0,0.005405368956889145,3.444462411959178,-0.3499985850639274,39.21568109360115,51.09346017463943,0.18107548179545674,0.290940644821152,-1.1222503178020524,-1.9564485655960908,41.78889185822705,0.4718036651611328,0.3600361816701003,-0.29251966476440927,-1.203713861544827,0.6186745320160085,-0.74811676315462,0.1630774336258014,1.0011126146412686,45.238026485246955,6.183088689139431,0.4555970983902091,10,0.18872261047363637,0.17692756652832387,-1.5982384681701625,-2.182097434997555,-0.30667304992675426,4,-0.0030721760162112366,1.49999494668756,30.54936981201172,1.8571544076881044,30.85604286193848,-2.6922866418717817,30.90322303771973,-0.0030721760162112366
3840,2003-10-06,30.620140075683594,30.99758338928223,30.50218963623047,30.667320251464844,2187895.0,-0.0030721760162112366,-2.500013475636075,-0.28571428571429186,35.3333203968064,48.908274799798036,0.25407856686742036,0.42766493307809483,-0.971511808746456,-1.8271288347314822,41.7441863417342,0.49539375305176137,0.1700752405433441,-0.3998546600341797,-1.2791267287099863,0.47941740864162696,-0.8394906943720812,0.03978137430372186,0.9505403470125877,35.71427196371623,0.49725786765316116,0.4396360343379033,10,0.2830829620361328,0.3302631378173828,-1.4331068992614746,-2.016965866088867,-0.1651325225830078,0,-0.0030816433670542986,3.444462411959178,30.71450042724609,1.49999494668756,30.54936981201172,1.8571544076881044,30.85604286193848,-0.0030816433670542986
3841,2003-10-07,30.69091033935547,30.7852725982666,30.50218963623047,30.620140075683594,1948012.0,0.0023112325252905297,1.181800808526277,-1.5,38.620675811084304,46.3740644200871,0.21311604658364658,0.3938068322134214,-0.9839191628010333,-1.8727200306801173,41.866654247825956,0.2830829620361328,0.05066727140550498,-0.3397000312805183,-1.1962843009832476,0.516884238422211,-0.7679921661318829,0.08859210357084635,0.7493307260686528,52.941036586091094,19.829976414412492,0.428292134851364,10,0.0825662612915039,0.4128293991088867,-1.374131202697754,-2.016965866088867,-0.3066730499267578,1,-0.0038431717452797054,-2.500013475636075,30.620140075683594,3.444462411959178,30.71450042724609,1.49999494668756,30.54936981201172,-0.0038431717452797054
3842,2003-10-08,30.59654998779297,30.92681312561035,30.36064720153809,30.36064720153809,2652922.0,-0.0030745373962237643,-3.7999935317471087,3.333360284605383,33.093507185477534,43.716280782113564,0.20722861765340994,0.5517569381158651,-0.8432570481472439,-1.759877049331088,41.81465735466667,0.5661659240722621,-0.005193179491687516,-0.4564711570739739,-1.2358368581885095,0.3228945440405617,-0.8461540076312417,-0.06678830651670609,0.7262956560863003,41.176414634436526,10.67487227383089,0.3896828505572685,10,0.1769266128540039,0.5189857482910156,-1.2089996337890625,-1.8518342971801758,-0.23590278625487926,2,0.0007710048322453478,1.181800808526277,30.69091033935547,-2.500013475636075,30.620140075683594,3.444462411959178,30.71450042724609,0.0007710048322453478
3843,2003-10-09,31.25707626342773,31.25707626342773,30.69091033935547,30.7852725982666,2631740.0,0.021588259980235947,1.4000064682791757,1.999991914683758,48.05193305132655,42.95902250037571,-0.4693735920931026,-0.13814749009227612,-1.4473304933321849,-2.393748766487793,40.192808071131246,0.6605262756347621,-0.005388122531574169,0.2182092666625941,-0.5337047737805491,0.9701233071057374,-0.15774775355897575,0.594166286884164,-0.9907894134521449,100.0,65.26078749616951,0.3759570202215716,10,-0.49539470672607067,-0.14154052734374645,-1.763370513916012,-2.4062051773071254,-0.7784786224365199,3,-0.01584907226207921,-3.7999935317471087,30.59654998779297,1.181800808526277,30.69091033935547,-2.500013475636075,30.620140075683594,-0.01584907226207921
3844,2003-10-10,30.90322303771973,31.44579887390137,30.85604286193848,31.35143852233887,1595371.0,-0.011320739749482778,-1.1739118207448342,-0.9500042448082024,49.66443135114138,42.600747754797204,-0.12496345111144791,0.2019042888446485,-1.0316067966986786,-2.0135213229828715,38.19656900877869,0.5897560119628906,-0.11539275917201763,-0.12031030654906871,-0.8700437126052734,0.6294230995071359,-0.4951770095771728,0.2545563964790354,-0.6171203994751018,50.0,11.965720127940905,0.3748667030281027,10,-0.04718017578125355,0.25949192047118785,-1.4095172882080114,-2.0523519515991246,-0.778478622436527,4,-0.0022900609294214114,1.4000064682791757,31.25707626342773,-3.7999935317471087,30.59654998779297,1.181800808526277,30.69091033935547,-0.0022900609294214114
3845,2003-10-13,31.39861869812012,31.39861869812012,31.06835556030273,31.209896087646484,1479535.0,0.01603054994605979,2.499984840062605,-0.42105330348860764,60.12660203515084,42.90288010610968,-0.5858106783324537,-0.3171853313244135,-1.450494856313707,-2.479017671733601,36.092450706986305,0.4953956604003906,-0.16901558573671593,0.3798033714294462,-0.3585932434754042,1.1181999863342966,0.01060506397702099,0.7490016788818714,-1.0661282104492216,95.65220448137914,51.27509382313939,0.369198307452426,10,-0.5425758361816442,-0.17692756652832387,-1.904912948608402,-2.5477476119995153,-1.2502841949462926,0,-0.031555251851257515,-1.1739118207448342,30.90322303771973,1.4000064682791757,31.25707626342773,-3.7999935317471087,30.59654998779297,-0.031555251851257515
3846,2003-10-14,30.90322303771973,31.422208786010746,30.85604286193848,31.25707626342773,1797408.0,-0.015777625925628702,-1.526322060657166,-1.874991156703146,43.24322552519191,43.16540325150265,-0.1010405066397162,0.12517399080785552,-0.8873336873448601,-1.9514031633668232,33.735395735083635,0.5661659240722656,-0.21118523860774374,-0.07784786224364737,-0.7531270586112839,0.5974313341239892,-0.4154874604274674,0.2597917359401727,-0.5262002145996121,50.0,7.6444908663754205,0.33763959818381906,10,-0.04718017578125355,0.31846809387206676,-1.3977222442626989,-2.040556907653812,-0.872838973999027,1,-0.014503842659778998,2.499984840062605,31.39861869812012,-1.1739118207448342,30.90322303771973,1.4000064682791757,31.25707626342773,-0.014503842659778998
3847,2003-10-15,31.37502861022949,31.56374931335449,31.09194564819336,31.13912582397461,2374379.0,0.015267196302919173,-1.8571379069377734,-0.6666684634084584,54.54548318301944,44.65498440364439,-0.5492450032615643,-0.37319730445846844,-1.2768891359137307,-2.385659240309419,31.18257311046073,0.6605262756347585,-0.22215754151645584,0.39867572784423544,-0.26342816305691485,1.0607796187453857,0.06762378239366029,0.7297276732948106,-0.9552547450781219,78.37852012263468,33.88996851765613,0.33105194545057554,10,-0.4600105285644496,-0.14154243469237926,-1.8282451629638636,-2.500567436218258,-1.4154148101806605,2,-0.031578977444429834,-1.526322060657166,30.90322303771973,2.499984840062605,31.39861869812012,-1.1739118207448342,30.90322303771973,-0.031578977444429834
3848,2003-10-16,31.35143852233887,31.94119453430176,31.115535736083984,31.7288818359375,3153137.0,-0.0007518746256354181,1.0588231097582632,-1.5999951488102548,56.75677447480826,46.603994779334066,-0.44691450989000003,-0.3978755384080799,-1.1757112482109413,-2.328042317038797,28.879760555581356,0.825658798217777,-0.2702249733260267,0.3927783012390158,-0.20288836345928374,0.9884449659373153,0.09494496888986603,0.6906116335881656,-0.8630261302953173,45.652204481379144,-0.4343695960448031,0.29783333234915027,10,-0.2005176544189453,-0.05897617340088246,-1.7574734687805211,-2.4651813507080114,-1.1323318481445348,3,-0.03160273874179054,-1.8571379069377734,31.37502861022949,-1.526322060657166,30.90322303771973,2.499984840062605,31.39861869812012,-0.03160273874179054
3849,2003-10-17,31.658111572265625,31.98837471008301,31.39861869812012,31.492979049682614,2762395.0,0.009781785601583826,-2.333336926816977,-0.4375028425026286,61.7834499870481,49.5428980671387,-0.6768366853857195,-0.7210814774367336,-1.4201667983901984,-2.5962997665024403,26.47881042438967,0.6369361877441406,-0.21682394424288276,0.6864767074584961,0.04122015515753219,1.33173325975946,0.36384843130801414,1.009104983608978,-1.0534766088414145,70.83336140738564,20.797685835273583,0.3226282761504814,10,-0.4836006164550746,-0.3656492233276367,-1.3446455001831055,-2.0995330810546875,-1.226694107055664,4,-0.03725787397589875,1.0588231097582632,31.35143852233887,-1.8571379069377734,31.37502861022949,-1.526322060657166,30.90322303771973,-0.03725787397589875
3850,2003-10-20,31.68170166015625,31.7288818359375,31.18630599975586,31.634521484375,2514191.0,0.0007451514546841231,6.666720569210867,0.2857109855966304,60.78433030441554,52.00552634417551,-0.5967646869577372,-0.7222474961463519,-1.3837849545467868,-2.5930004934563833,25.696590659643338,0.5425758361816406,-0.13538280772782585,0.6723223686218276,-0.04606531698328453,1.3907100542269397,0.3131285258192733,1.0315162114243819,-0.9386927220661576,72.91668070369266,19.599413735717334,0.35919384280255556,10,-0.5071907043456996,-0.5543708801269531,-1.032073974609375,-1.8872203826904297,-1.1323318481445312,0,-0.04914373797134508,-2.333336926816977,31.658111572265625,1.0588231097582632,31.35143852233887,-1.8571379069377734,31.37502861022949,-0.04914373797134508
3851,2003-10-21,31.58733940124512,31.846832275390625,31.37502861022949,31.846832275390625,1736751.0,-0.002978446673203905,2.6363516086116308,-5.5000404269080745,59.99998956731491,54.995135497713,-0.40439836730154965,-0.5834832470467184,-1.2323527518461184,-2.4712712360993407,25.523675646476047,0.47180366516113637,-0.05404662084711731,0.5307796478271527,-0.21008795188009444,1.2716472475343998,0.1603458479735309,0.9012134476807745,-0.7197938859557347,55.263017913261606,0.48513337490940245,0.370433799853623,10,-0.24769687652588246,-0.46000862121582387,-0.7548866271972692,-1.7928581237793004,-1.014379501342777,1,-0.04555638193492706,6.666720569210867,31.68170166015625,-2.333336926816977,31.658111572265625,1.0588231097582632,31.35143852233887,-0.04555638193492706
3852,2003-10-22,31.13912582397461,31.658111572265625,31.13912582397461,31.46938896179199,2148841.0,-0.014189659077549432,-2.142862093062205,1.2727252681019376,57.76397858642273,56.074251668279246,0.14401850743517386,-0.16216327255395413,-0.7341428961594652,-1.993875834436679,24.45947827272623,0.5189857482910156,0.04670692248390651,0.09436120986938334,-0.6325377606573745,0.8212601803961412,-0.2690882753939938,0.4578106951327605,-0.15949738920586043,2.702684984670643,-54.079271791830884,0.3634494852633785,10,0.28308296203613637,-0.0117950439453125,-0.2948780059814453,-1.344644546508789,-0.4482154846191406,2,-0.03560606571043379,2.6363516086116308,31.58733940124512,6.666720569210867,31.68170166015625,-2.333336926816977,31.658111572265625,-0.03560606571043379
3853,2003-10-23,30.83245277404785,31.23348617553711,30.71450042724609,31.23348617553711,2079452.0,-0.009848479744111627,1.588242008589506,1.2142844767344618,51.497020773490235,56.27787271520689,0.4292663745882628,0.1346942922490797,-0.38989282208171616,-1.6583779595173986,22.964272645451377,0.5189857482910192,0.12524268672595085,-0.20169630050659038,-0.9347702268791309,0.5313776258659502,-0.5682332636928606,0.1648406626796799,1.1559219360351598,9.259339668831464,-46.95941578362749,0.36653696318627027,10,0.5189847946166992,0.2948780059814453,0.0589747428894043,-1.0379714965820312,-0.1651325225830078,3,-0.028309099519117864,-2.142862093062205,31.13912582397461,2.6363516086116308,31.58733940124512,6.666720569210867,31.68170166015625,-0.028309099519117864
3854,2003-10-24,30.80886268615723,31.02117347717285,30.73809051513672,30.83245277404785,1843715.0,-0.0007651057819985096,-2.428515327219386,0.0588232496420958,52.43903340868144,55.42369842337694,0.48954468761532866,0.16096327370545183,-0.32974606287070785,-1.6076909491916354,21.715072169655574,0.2830829620361328,0.23742613959027992,-0.2217478752136195,-0.9586354785462703,0.5151397281190313,-0.5901916768799467,0.14669592645270768,1.1540345382690411,8.333445629544386,-48.393754114510436,0.36844380166632623,10,0.5425748825073207,0.31846809387206676,0.1238479614257777,-1.0143814086914098,0.07077026367187145,4,-0.019142414245231998,1.588242008589506,30.83245277404785,-2.142862093062205,31.13912582397461,2.6363516086116308,31.58733940124512,-0.019142414245231998
3855,2003-10-27,30.950403213500977,31.18630599975586,30.7852725982666,31.162715911865234,1400867.0,0.0045941497024926115,2.0909010724077355,9.000080853817655,53.29341665258596,56.54038632642073,0.310378154918876,0.034180688089339384,-0.42928950466050253,-1.7180230475415783,20.970540610344294,0.4010334014892578,0.24739041140042772,-0.08846387863159322,-0.8174350297824056,0.6405072725192191,-0.4529494542069976,0.2760216969438112,0.987526074981691,20.833361407386196,-34.87024121257366,0.36448557557540534,10,0.4010343551635742,0.1769275665283203,-0.01769256591796875,-1.1559219360351562,-0.2123126983642578,0,-0.016768303298375975,-2.428515327219386,30.80886268615723,1.588242008589506,30.83245277404785,-2.142862093062205,31.13912582397461,-0.016768303298375975
3856,2003-10-28,30.71450042724609,31.06835556030273,30.59654998779297,30.92681312561035,2672295.0,-0.007621961647077402,-1.1052712208448603,1.0000000000000167,51.44507724994132,56.195896778300934,0.5774169452867888,0.26901231984315643,-0.15706743187216787,-1.4538501240151724,19.87605471295933,0.4718055725097621,0.2717246787580656,-0.31493053436279794,-1.0560788004948343,0.4262177317692384,-0.6855046674288161,0.05564359870322022,1.1989602840118465,11.111031256063658,-44.5121808054502,0.37057413306601805,10,0.5779619216918981,0.4128303527832067,0.22410774230957387,-0.9200191497802699,-0.11795043945312145,1,-0.005376308028369858,2.0909010724077355,30.950403213500977,-2.428515327219386,30.80886268615723,1.588242008589506,30.83245277404785,-0.005376308028369858
3857,2003-10-29,30.455007553100586,30.950403213500977,30.28987693786621,30.8796329498291,3070086.0,-0.008448546143870028,1.3333310874091242,1.9999999999999665,39.102559783479045,54.23431736815325,0.7740836605086976,0.523774338931787,0.13343624237992557,-1.1699457120771228,19.13866030633412,0.6605262756347656,0.20267030476739123,-0.554371643066407,-1.3358730222675668,0.22712973613475285,-0.9451223326669869,-0.16362095346582706,1.4057767292187506,17.49989388000962,-31.16700033691588,0.3907506896005799,10,0.6841182708740234,0.6723232269287109,0.5130887031555176,-0.6605262756347656,0.1415424346923828,2,0.003873003367216299,-1.1052712208448603,30.71450042724609,2.0909010724077355,30.950403213500977,-2.428515327219386,30.80886268615723,0.003873003367216299
3858,2003-10-30,30.50218963623047,31.02117347717285,30.455007553100586,30.455007553100586,2313362.0,0.0015492389239313287,-22.999191494522375,-0.11111460476314536,44.05595947613888,52.26459620027445,0.6635459699005359,0.4984312328351592,0.12225507176598427,-1.1925707315914096,18.803940228413058,0.5661659240722656,0.24592899472310847,-0.5048305511474602,-1.2924394902846181,0.2827783879896977,-0.8986350207160392,-0.11102608157888127,1.2643402054216786,23.68427211816497,-23.78895272065236,0.39380446956857856,10,0.5661649703979492,0.6251411437988281,0.6015505790710449,-0.7077083587646484,-0.5189857482910192,3,0.006187119855187051,1.3333310874091242,30.455007553100586,-1.1052712208448603,30.71450042724609,2.0909010724077355,30.950403213500977,0.006187119855187051
3859,2003-10-31,30.620140075683594,30.667320251464844,30.33705711364746,30.38423728942871,1965888.0,0.003866949909491879,1.0,4.999838298904475,37.00786950412749,49.62276722246467,0.42787058181134796,0.39320912687888665,0.03709493232388539,-1.2831455910090028,18.787609971992826,0.3302631378173828,0.20597103977343778,-0.38216209411621094,-1.1782340905628814,0.41390990233045954,-0.7801980923395462,0.015873904107124304,1.057790591741398,36.84208286612183,-4.349413506979168,0.3980359982233349,10,0.4482145309448242,0.5071907043457031,0.377443790435791,-0.8256587982177734,-0.4953956604003906,4,0.0015408216835270938,-22.999191494522375,30.50218963623047,1.3333310874091242,30.455007553100586,-1.1052712208448603,30.71450042724609,0.0015408216835270938
3860,2003-11-03,30.52577972412109,30.7852725982666,30.38423728942871,30.667320251464844,2900533.0,-0.0030816433670542986,1.1249987366718883,-0.5999951488102607,42.72728408682447,47.703577724632396,0.3810963932884128,0.5060850175463685,0.16838814567448068,-1.1635637701652577,18.188026675283954,0.4010353088378906,0.15200882543764038,-0.4718044281005902,-1.2784610814688087,0.33485222526762826,-0.8751327547847012,-0.0684761014164792,1.068867719530374,30.303052576644863,-9.370464079754111,0.40332832668410973,11,0.44821453094482777,0.6015510559082067,0.47180414199829457,-0.7312984466552699,-0.5189876556396449,0,0.011591947164199645,1.0,30.620140075683594,-22.999191494522375,30.50218963623047,1.3333310874091242,30.455007553100586,0.011591947164199645
3861,2003-11-04,30.572959899902344,30.85604286193848,30.455007553100586,30.54936981201172,2434150.0,0.0015455846241323457,-2.7777458361033087,-0.1666666666666625,31.521720980469524,44.78777132397092,0.19544800844390764,0.47391297794570875,0.16629506506770042,-1.1880054348959135,17.495149555586995,0.4010353088378942,0.043925704619866224,-0.4187267303466804,-1.2364723291681905,0.3990188684748297,-0.8275995297574354,-0.009853930935925348,0.9434013134020063,38.70973631360685,3.7697095471833038,0.4088727994107558,11,0.1887216567993164,0.5543708801269531,0.424623966217041,-0.7195034027099609,-0.5897560119628942,1,0.0054011981756108,1.1249987366718883,30.52577972412109,1.0,30.620140075683594,-22.999191494522375,30.50218963623047,0.0054011981756108
3862,2003-11-05,30.620140075683594,30.761680603027344,30.47859764099121,30.572959899902344,2044340.0,0.001543199478746038,-1.399977361297521,2.0,33.33330435364712,42.76958061065503,0.0747707166395628,0.4517523033880657,0.16263777739975893,-1.2228653215256031,17.157125726903686,0.2830829620361328,-0.06909073810917121,-0.37272605895996236,-1.1881366313256727,0.442684513405748,-0.7804313451428193,0.03497922722289459,0.8226320810944685,41.37935841460491,7.47237352345234,0.4077052861828555,11,0.1179513931274414,0.5071907043457031,0.3656487464904785,-0.7666835784912109,-0.6841163635253906,2,-0.0007704108417635469,-2.7777458361033087,30.572959899902344,1.1249987366718883,30.52577972412109,1.0,30.620140075683594,-0.0007704108417635469
3863,2003-11-06,30.761680603027344,30.80886268615723,30.43141746520996,30.59654998779297,1612585.0,0.004622465050581281,1.909077545020161,3.5,27.90691333836004,40.04378949173043,-0.08701515428358775,0.2858507520722924,0.06107823599679563,-1.3549040948646578,16.215543879361398,0.3774452209472692,-0.17893719269689967,-0.20641574859619283,-1.0181218559121739,0.6052903587197882,-0.6122688022541816,0.1994373050617959,0.6119178406160088,81.81794794522506,50.409797233777134,0.4058530536579903,11,-0.023589134216308594,0.3656501770019531,0.21821069717407227,-0.9082241058349609,-0.7784767150878942,3,-0.0053680622123787325,-1.399977361297521,30.620140075683594,-2.7777458361033087,30.572959899902344,1.1249987366718883,30.52577972412109,-0.0053680622123787325
3864,2003-11-07,30.83245277404785,30.90322303771973,30.59654998779297,30.8796329498291,1936936.0,0.0023006600950645772,5.500040426907736,-0.2857142857142857,29.54544828099462,37.405126339331396,-0.17219758368115023,0.22082670380683567,0.03421523722452946,-1.4205632056725648,14.98876526045474,0.30667304992676137,-0.25248718616489896,-0.13210506439208913,-0.9456169488038988,0.6814068200197205,-0.538861006597994,0.2746508778138157,0.47612237924887424,86.36373659490272,57.71908240142986,0.40675594220590505,11,-0.1533365249633789,0.2948780059814453,0.05307722091674805,-0.7195024490356445,-0.7548885345458984,4,-0.027543993737119354,1.909077545020161,30.761680603027344,-1.399977361297521,30.620140075683594,-2.7777458361033087,30.572959899902344,-0.027543993737119354
3865,2003-11-10,30.407827377319336,30.667320251464844,30.33705711364746,30.54936981201172,1883316.0,-0.013772027799420772,-1.3333310874091242,3.00004042690815,25.49019296988449,34.521250308213965,0.18703871976730468,0.5980826264496315,0.47894793083128917,-0.9747852384371427,13.691117000889374,0.4953956604003906,-0.28844473298966733,-0.5071908950805657,-1.3300247835724974,0.31564299341136604,-0.9186078393265298,-0.0957739508346016,0.8396258830515606,12.499915777842082,-12.249861048022582,0.4114169442459651,11,0.2476978302001953,0.7312984466552734,0.4894981384277344,-0.2948770523071289,-0.09436035156249645,0,-0.00930954252414884,5.500040426907736,30.83245277404785,1.909077545020161,30.761680603027344,-1.399977361297521,30.620140075683594,-0.00930954252414884
3866,2003-11-11,30.455007553100586,30.455007553100586,30.219106674194336,30.33705711364746,1025076.0,0.0015515799664280738,3.0,-0.8333221037879502,32.94114737459894,33.8366489294495,0.11083388300989938,0.5434653105132128,0.4490353816360617,-1.0040904430895665,13.048200053205782,0.23590087890625,-0.32902688015608206,-0.4375999450683601,-1.285810447307611,0.4106105571708909,-0.8617051961879874,-0.013494693948732817,0.7349911279200292,34.482566341580196,6.657131994566729,0.4241052511196261,11,0.1651325225830078,0.6487331390380859,0.4718055725097656,-0.3420572280883789,-0.212310791015625,1,-0.014717300064288064,-1.3333310874091242,30.407827377319336,5.500040426907736,30.83245277404785,1.909077545020161,30.761680603027344,-0.014717300064288064
3867,2003-11-12,30.38423728942871,30.47859764099121,30.219106674194336,30.36064720153809,1377709.0,-0.0023237644432850812,1.4444444444444444,0.19999999999996987,37.33330746027948,33.08968759435402,0.19054781342362404,0.5651791202259986,0.5358463794197235,-0.9149219307988794,12.080086745443563,0.259490966796875,-0.3905742443766229,-0.458830642700196,-1.3041355436830528,0.3864742582826608,-0.8814830931916227,-0.03617819220876939,0.7280900310458023,24.137796439106136,-5.786777963396933,0.42265245049142813,11,0.1769275665283203,0.7195034027099609,0.5543708801269531,-0.2712869644165039,-0.023590087890621447,2,-0.01319873188420595,3.0,30.455007553100586,-1.3333310874091242,30.407827377319336,5.500040426907736,30.83245277404785,-0.01319873188420595
3868,2003-11-13,30.36064720153809,30.620140075683594,30.266286849975586,30.59654998779297,2098172.0,-0.0007763923005836837,1.4999966311136865,-10.000080853817655,37.33330746027948,33.125847367259794,0.21450628699779983,0.5383365200908976,0.574773312336486,-0.8728839868459559,10.268879825107883,0.3538532257080078,-0.43050255255136705,-0.4328811645507784,-1.2688202855356359,0.40305795643407905,-0.8508507250432089,-0.014911604058347905,0.6802224672340103,20.689539804948637,-11.471857155575478,0.4179695604924293,11,0.20051765441894176,0.7430934906005824,0.583858966827389,-0.24769687652588246,-0.04718017578125,3,-0.0139859827941472,1.4444444444444444,30.38423728942871,3.0,30.455007553100586,-1.3333310874091242,30.407827377319336,-0.0139859827941472
3869,2003-11-14,30.47859764099121,30.620140075683594,30.219106674194336,30.455007553100586,1909988.0,0.0038849777697473886,1.6153645217867227,-0.0999991914683758,36.4864658154491,32.43242311488475,0.08310609976848227,0.34518695811346234,0.4715650386654495,-0.9688767123601636,8.330532132374502,0.4010334014892578,-0.39176375430985644,-0.25595502853393626,-0.9959958669476912,0.48408580987981864,-0.6259754477408137,0.11406539067294119,0.4965309882146691,57.89449047418434,23.296358112943437,0.37002041920687806,11,0.08256721496582031,0.6251430511474609,0.46001100540161133,-0.3656473159790039,-0.259490966796875,4,-0.01625382371220052,1.4999966311136865,30.36064720153809,1.4444444444444444,30.38423728942871,3.0,30.455007553100586,-0.01625382371220052
3870,2003-11-17,30.124744415283203,30.455007553100586,30.124744415283203,30.219106674194336,2520198.0,-0.011609891960124297,-5.999898934772502,-4.0000808538163,34.17721000779882,32.72747745125467,0.418052770602344,0.6075664315087046,0.834831585495607,-0.5941471600261572,7.013373006813019,0.3538532257080078,-0.38913634024748234,-0.5319603919982896,-1.1734973959506263,0.10957661195404711,-0.852728893974458,-0.21119189002212124,0.7899024575217517,0.0,-36.01715222515827,0.3207685019761684,11,0.3892393112182617,0.9318151473999023,0.8846344947814941,-0.011794090270996094,0.18872261047363637,0,-0.0015661602014227505,1.6153645217867227,30.47859764099121,1.4999966311136865,30.36064720153809,1.4444444444444444,30.38423728942871,-0.0015661602014227505
3871,2003-11-18,30.148334503173828,30.407827377319336,30.124744415283203,30.28987693786621,1673594.0,0.0007830801007113752,-1.9999898933751075,1.4999898934772502,40.579706748441815,33.53263327289853,0.36642920080323904,0.4960762084416075,0.8173205429385177,-0.5927451106172441,5.416474688700639,0.2830829620361328,-0.37212302496079275,-0.436420059204103,-0.9481311349868022,0.07529101657859627,-0.6922755970954526,-0.18056452131275336,0.6873221238789498,4.761868093789705,-32.209710875117594,0.25585553789134874,11,0.3656492233276367,0.9082250595092773,0.8905324935913086,-0.035384178161621094,0.11795234680175781,1,0.005477334828085656,-5.999898934772502,30.124744415283203,1.6153645217867227,30.47859764099121,1.4999966311136865,30.36064720153809,0.005477334828085656
3872,2003-11-19,30.030384063720703,30.195514678955078,29.88884162902832,29.98320388793945,2111478.0,-0.00391233683043779,-1.599974127197167,-0.3333288415152052,36.11106120157215,34.44420525769988,0.4379837873989736,0.5551672515995207,0.9507517670383123,-0.4528713803489026,4.637950322456327,0.3066730499267578,-0.37683007340001495,-0.49893341064453267,-0.9978401752017305,-2.6646087334825097e-05,-0.7483867929231316,-0.24948002836593375,0.734181342155118,19.35494808443159,-18.500230735313302,0.24945338227859945,11,0.3656482696533203,0.9082241058349609,1.0084829330444336,0.0825662612915039,0.2359027862548828,2,0.007069929505854944,-1.9999898933751075,30.148334503173828,-5.999898934772502,30.124744415283203,1.6153645217867227,30.47859764099121,0.007069929505854944
3873,2003-11-20,29.959613800048828,30.266286849975586,29.723711013793945,30.266286849975586,2471284.0,-0.002356621997298136,2.5384644089933763,-6.500040426907661,29.99997689901636,34.49470843748007,0.4280278059059306,0.587305258787616,0.9916301033728132,-0.3581067832639029,5.031617079840603,0.5425758361816406,-0.3618860946250777,-0.5260617256164544,-1.0644592859385682,0.012335834705659465,-0.7952605057775131,-0.2568629454553957,0.6998647526052935,26.315834267756344,-11.185522219217425,0.26919878016105775,11,0.2359018325805664,0.8964290618896484,1.114638328552246,0.1533365249633789,0.3066730499267578,3,0.013385800102957424,-1.599974127197167,30.030384063720703,-1.9999898933751075,30.148334503173828,-5.999898934772502,30.124744415283203,0.013385800102957424
3874,2003-11-21,30.219106674194336,30.266286849975586,29.912433624267575,29.936023712158203,1923527.0,0.008661422536264007,-1.1428563178229412,-0.923077401498896,41.55843337628022,36.28006848263515,0.08088854174159366,0.29656919806924975,0.7152913219503461,-0.5910994270420531,5.446558077961012,0.35385322570801137,-0.34991006829105586,-0.23708105087280273,-0.7654569309847261,0.29129482923912065,-0.5012689909287644,0.027106889183158955,0.3093644230193604,67.74210375316241,28.11860950302004,0.2641879400559612,11,-0.047181129455566406,0.6369361877441406,1.0025849342346191,-0.1061563491821289,0.117950439453125,4,0.0031225394112355254,2.5384644089933763,29.959613800048828,-1.599974127197167,30.030384063720703,-1.9999898933751075,30.148334503173828,0.0031225394112355254
3875,2003-11-24,30.43141746520996,30.572959899902344,30.219106674194336,30.31346702575684,2272341.0,0.007025713675279821,-1.3077047467409693,0.4166638592613928,46.428540489759996,37.77866771765304,-0.14273410846873347,0.04572825191358376,0.47912836128890746,-0.7840697642947987,5.159543739204475,0.3538532257080078,-0.3347994084468233,0.0011790275573737574,-0.4732197370119522,0.4755777921266997,-0.236020354727291,0.2383784098420385,-0.7077064514160156,83.33322103712288,41.79331349280744,0.23719938228466322,11,-0.2594919204711914,0.3538541793823242,0.8020691871643066,-0.2830829620361328,-0.11795043945312145,0,-0.0069766973969696,-1.1428563178229412,30.219106674194336,2.5384644089933763,29.959613800048828,-1.599974127197167,30.030384063720703,-0.0069766973969696
3876,2003-11-25,30.54936981201172,30.7852725982666,30.43141746520996,30.43141746520996,2606653.0,0.003876005675273131,-4.999967658996459,1.0000161707632902,48.275871682920965,38.99450818683543,-0.27479070597016175,-0.0898354871007001,0.332879152114792,-0.8761493950039778,5.159108569572493,0.3538551330566406,-0.3273191272954499,0.1273879051208482,-0.33168011914546724,0.5864559293871636,-0.10214610701230953,0.3569219172540059,-0.8086738204956063,77.777757814016,34.7214325884688,0.22953401213315827,11,-0.2948780059814453,0.2359018325805664,0.6015510559082031,-0.3538541793823242,-0.023590087890628553,1,-0.0077220180876570454,-1.3077047467409693,30.43141746520996,-1.1428563178229412,30.219106674194336,2.5384644089933763,29.959613800048828,-0.0077220180876570454
3877,2003-11-26,30.572959899902344,30.7852725982666,30.31346702575684,30.572959899902344,3517258.0,0.000772195565269973,1.2222202258496144,0.0,45.12198007852632,39.85991625552952,-0.300383803520635,-0.1097634239672729,0.28676692535673,-0.8734669266679589,5.140915369217708,0.4718055725097621,-0.26716253296037706,0.14508037567138743,-0.3187797246205122,0.608940475963287,-0.0868496744745606,0.37701042581733546,-0.7904808441162103,79.9999640652288,40.11807844735324,0.23193005014594925,11,-0.3184680938720703,0.1179513931274414,0.6605267524719238,-0.023590087890625,-0.04718017578125355,2,-0.010030858998632208,-4.999967658996459,30.54936981201172,-1.3077047467409693,30.43141746520996,-1.1428563178229412,30.219106674194336,-0.010030858998632208
3878,2003-11-27,30.69091033935547,30.761680603027344,30.50218963623047,30.761680603027344,2269132.0,0.0038579986968647617,6.333333333333333,-100.0,46.42854048976,40.96459121934184,-0.4096375033540198,-0.2243531608353564,0.13959556832309516,-0.9585421825825406,5.288783323353886,0.259490966796875,-0.23662059241968336,0.2535947799682603,-0.22410185506360136,0.731291415000122,0.014746462452329467,0.49244309748419113,-0.8683195418701182,89.18904153892217,52.90708778386491,0.23884831751593055,11,-0.4364185333251953,-0.2123117446899414,0.5838594436645508,-0.117950439453125,-0.04718017578125,3,-0.01383548043002758,1.2222202258496144,30.572959899902344,-4.999967658996459,30.54936981201172,-1.3077047467409693,30.43141746520996,-0.01383548043002758
3879,2003-11-28,30.667320251464844,30.950403213500977,30.572959899902344,30.83245277404785,7395708.0,-0.0007686343490559411,-1.133332614636618,2.3333602846054333,58.208985843392796,43.63478853440784,-0.39835292485372165,-0.20769589819330037,0.1429746493175159,-0.901880331007284,5.2033762390725755,0.3774433135986328,-0.2147850469498067,0.22764568328857493,-0.2542994791287647,0.7095908457059146,-0.013326897920094893,0.46861826449724475,-0.8062221819482431,61.29026368639315,21.091243026501353,0.24097258120866932,11,-0.3302631378173828,-0.2123117446899414,0.5720639228820801,-0.04718017578125,0.1651325225830078,4,-0.013076897433518031,6.333333333333333,30.69091033935547,1.2222202258496144,30.572959899902344,-4.999967658996459,30.54936981201172,-0.013076897433518031
3880,2003-12-01,30.8796329498291,30.9739933013916,30.572959899902344,30.8796329498291,2296436.0,0.006923092615309878,3.250020213454075,-0.0,62.1622182693863,46.03284537006834,-0.5501811192602126,-0.413331269576922,-0.07228864019742076,-1.0848242872656577,5.42944670418081,0.4010334014892578,-0.184333589046922,0.42226572036743093,-0.09748656626475594,0.9420180069996178,0.16238957705133572,0.6821418636835261,-0.9531765716734384,85.71436821770334,42.941932701440784,0.25987614331609366,12,-0.5307807922363281,-0.4246244430541992,0.35975122451782227,-0.2359027862548828,-0.04718017578125,0,-0.01757066986719613,-1.133332614636618,30.667320251464844,6.333333333333333,30.69091033935547,1.2222202258496144,30.572959899902344,-0.01757066986719613
3881,2003-12-02,30.73809051513672,30.8796329498291,30.59654998779297,30.80886268615723,2296940.0,-0.004583682549671231,1.6666606775488937,-100.0,59.740261103953344,48.65831202588848,-0.3533418251323006,-0.27276832886457925,0.07372363928357473,-0.9099179877941133,5.8421997532754695,0.2830829620361328,-0.1631421421371293,0.2724667549133315,-0.26010537098300546,0.8050388808096685,0.006180691965163021,0.5387528178615,-0.7278311831221806,64.28563178229639,18.36472350604396,0.2662860629481689,12,-0.3892383575439453,-0.3420572280883789,0.5012936592102051,-0.0943603515625,0.25949287414551137,1,-0.013814244224792604,3.250020213454075,30.8796329498291,-1.133332614636618,30.667320251464844,6.333333333333333,30.69091033935547,-0.013814244224792604
3882,2003-12-03,30.59654998779297,30.83245277404785,30.407827377319336,30.73809051513672,2848706.0,-0.004604727391054109,1.571421971193273,1.9999460989084026,56.097580214971416,51.55804572766125,-0.1375050531170885,-0.14027784531756282,0.1946059150154511,-0.7309779026323469,6.224006688784714,0.4246253967285156,-0.10898234601148715,0.1321057319641099,-0.39912831097606016,0.66333977490428,-0.13351128950597513,0.39772275343419494,-0.5091919382282661,33.33344562954378,-15.12724433103233,0.2656170214700856,12,-0.1533365249633789,-0.2241077423095703,0.6133465766906738,0.04718017578125,0.5897560119628906,2,-0.0023130144967361543,1.6666606775488937,30.73809051513672,3.250020213454075,30.8796329498291,-1.133332614636618,30.667320251464844,-0.0023130144967361543
3883,2003-12-04,30.59654998779297,30.73809051513672,30.33705711364746,30.667320251464844,2158892.0,0.0,2.777795745292511,0.5,53.246788702786084,52.856751875050804,-0.04207929950496592,-0.161566946766321,0.18416879347452664,-0.6924453242332547,6.612677636970382,0.4010334014892578,-0.07005235311508073,0.14036226272583008,-0.37635505022007365,0.6570795756717338,-0.11799639374712001,0.39872091919878017,-0.43826111808211365,40.740796195700995,-6.256975098760826,0.25835865647295103,12,0.0,-0.2241077423095703,0.5366783142089844,0.04718017578125,0.30667304992676137,3,-0.0023130144967361543,1.571421971193273,30.59654998779297,1.6666606775488937,30.73809051513672,3.250020213454075,30.8796329498291,-0.0023130144967361543
3884,2003-12-05,29.98320388793945,30.52577972412109,29.88884162902832,30.52577972412109,4376308.0,-0.020046250315745584,1.3478306722068587,7.666720569210867,46.5909278843061,52.87479491888926,0.5970735970596195,0.4056934926431879,0.785058913427715,-0.045625365492007575,7.19798511149507,0.7077083587646484,-0.02313671457712374,-0.43052139282226776,-0.9565415748820421,0.09549878923750654,-0.6935314838521549,-0.1675113017923806,0.990789413452152,8.695766805171468,-42.41911241420218,0.26301009102988804,12,0.44821357727051137,0.36564826965332387,1.1146388053894078,0.7784776687622106,0.7077064514160192,4,0.022029876396913783,2.777795745292511,30.59654998779297,1.571421971193273,30.59654998779297,1.6666606775488937,30.73809051513672,0.022029876396913783
3885,2003-12-08,30.124744415283203,30.148334503173828,29.88884162902832,30.077564239501953,1668727.0,0.00472066053623732,4.50004042690815,-0.0869559103724171,49.46236839588604,53.00662788699649,0.4553406627250993,0.2549279973605536,0.6354922857236609,-0.14876245458756898,7.828025801831734,0.2594928741455078,0.048831773865448014,-0.2748267173767083,-0.8165161232106399,0.2668626884572234,-0.5456714202936723,-0.003982014459744221,0.8275458526611317,23.809532976552575,-31.798526021138976,0.27084470291696494,12,0.3066730499267578,0.2241077423095703,0.9730982780456543,0.636937141418457,0.920019149780277,0,0.023492592966385617,1.3478306722068587,29.98320388793945,2.777795745292511,30.59654998779297,1.571421971193273,30.59654998779297,0.023492592966385617
3886,2003-12-09,30.006792068481445,30.31346702575684,29.959613800048828,30.28987693786621,2708610.0,-0.003915463818571552,1.1428439423865215,-6.0000808538163,49.46232539376874,53.48888847757898,0.5456113611792262,0.3558226681627481,0.7400799578264738,0.006167323284785198,7.986799066873646,0.35385322570801137,0.08054456744115157,-0.3703682899475105,-0.9388265093775452,0.19808992948252424,-0.6545973996625278,-0.08613918023249312,0.9242292266845702,12.499898933546785,-45.72374752963509,0.2842291097150177,12,0.4246253967285156,0.3420600891113281,1.043870449066162,0.7548894882202148,1.2502841949462855,1,0.027515793880334982,4.50004042690815,30.124744415283203,1.3478306722068587,29.98320388793945,2.777795745292511,30.59654998779297,0.027515793880334982
3887,2003-12-10,29.98320388793945,30.030384063720703,29.86525154113769,29.98320388793945,1755115.0,-0.0007860947110961414,2.5000404269079617,-0.0,50.54944762033375,53.94676704764274,0.5327716446947548,0.36662290830379973,0.751274807094223,0.054164422578391935,8.311302709629222,0.16513252258301137,0.0864470098651573,-0.37390480041504404,-0.9689806960807488,0.2211710952506607,-0.6714427482478982,-0.07636685258218989,0.9269738139038104,13.513643445748484,-46.73247445739902,0.2975379478328532,12,0.43641853332519887,0.36564826965332387,0.9613022804260289,0.7784776687622106,1.1559219360351598,2,0.03383159135141023,1.1428439423865215,30.006792068481445,4.50004042690815,30.124744415283203,1.3478306722068587,29.98320388793945,0.03383159135141023
3888,2003-12-11,29.936023712158203,30.101154327392575,29.70012092590332,30.077564239501953,2784799.0,-0.0015735535120789956,3.2500202134541976,-100.0,42.68291360220713,52.22164790973321,0.515858193171983,0.4009154124796055,0.7951443917797185,0.12761030306343102,9.21632175492328,0.40103340148925426,0.07677377567649302,-0.39985380172729634,-1.023988159449999,0.22428055599540642,-0.7119209805886477,-0.08778662286594496,0.9323569432568348,28.571461572757656,-29.457185978978742,0.3120671788613517,12,0.4010334014892578,0.4010334014892578,0.9966874122619629,0.825657844543457,1.3446426391601562,3,0.04176514221191874,2.5000404269079617,29.98320388793945,1.1428439423865215,30.006792068481445,4.50004042690815,30.124744415283203,0.04176514221191874
3889,2003-12-12,29.98320388793945,30.148334503173828,29.79448127746582,30.006792068481445,1941247.0,0.0015760334851044888,1.3076903940044158,0.16665319103064175,37.333347707267556,49.462884513942235,0.4039058798286277,0.33172643296045834,0.7398101377056783,0.11100353190046164,9.975902328223036,0.3538532257080078,0.07169909973325872,-0.3279039382934599,-0.9673233232054663,0.3115154466185466,-0.6476136307494613,-0.008194245837458425,0.815081183704887,46.15387007494395,-8.315608462993211,0.319709692456003,12,0.30667304992676137,0.35385322570801137,0.9495072364807164,0.7784776687622106,1.2974624633789098,4,0.030684484327252015,3.2500202134541976,29.936023712158203,2.5000404269079617,29.98320388793945,1.1428439423865215,30.006792068481445,0.030684484327252015
3890,2003-12-15,30.077564239501953,30.266286849975586,29.936023712158203,30.266286849975586,1943061.0,0.0031471070241582133,2.499984840062661,8.00072774318631,36.48643628528603,46.879126200756986,0.20540814886623338,0.24627697870593224,0.6412660455178063,0.046568976817603414,10.358253628520083,0.3302631378173828,0.05441003130786726,-0.23118457794189595,-0.8738388517108184,0.4114696958270265,-0.552511714826359,0.09014255894256706,0.6548309833979218,61.538389775165236,9.603449468965024,0.3213271368844616,12,0.1887226104736328,0.2594928741455078,0.8256592750549316,0.7430925369262695,1.1795120239257777,0,0.020392146616978524,1.3076903940044158,29.98320388793945,3.2500202134541976,29.936023712158203,2.5000404269079617,29.98320388793945,0.020392146616978524
3891,2003-12-16,30.31346702575684,30.407827377319336,29.936023712158203,29.959613800048828,2542855.0,0.007843147948299212,-1.352939497852628,-1.8749911567032378,43.37347754466678,45.46533701516757,-0.10846837366084472,0.024643297420173127,0.4015529837794567,-0.15773243716747487,10.5857458558325,0.4718036651611328,0.016214624631857077,-0.003538417816159267,-0.6417427277580892,0.6346658921257706,-0.322640572787126,0.31556373715480746,0.3569917393232416,86.6667385363387,36.70045187235782,0.3191021549709655,12,-0.09436130523681996,0.023590087890621447,0.5838584899902308,0.5779609680175746,1.0615615844726491,1,0.024124477041351566,2.499984840062661,30.077564239501953,1.3076903940044158,29.98320388793945,3.2500202134541976,29.936023712158203,0.024124477041351566
3892,2003-12-17,30.24269676208496,30.36064720153809,30.124744415283203,30.17192459106445,2314634.0,-0.002334614632227505,-1.8571329567899526,0.2000043121803003,38.271613564607456,43.801428666481065,-0.10412010819699091,0.1181949598916745,0.47065403726303856,-0.0614781970063234,10.176062834246045,0.23590278625488637,-0.05515921700470017,-0.08492431640625142,-0.709982402380227,0.5401337695677242,-0.3974533593932392,0.22760472658073638,0.36954173264451384,76.66679243859186,30.35399920259478,0.31252904298698714,12,-0.1297464370727539,0.0943603515625,0.6192436218261719,0.7077064514160156,1.9344005584716797,2,0.0335413045113917,-1.352939497852628,30.31346702575684,2.499984840062661,30.077564239501953,1.3076903940044158,29.98320388793945,0.0335413045113917
3893,2003-12-18,30.36064720153809,30.36064720153809,30.077564239501953,30.077564239501953,2204364.0,0.0039001296868803603,-1.000000000000025,3.9999191483626038,42.35292998568434,43.33054001107864,-0.28949601727400065,0.0335495087446418,0.3310765725774054,-0.1522467022179299,9.382992431214147,0.28308296203613637,-0.11498817914927884,0.012974452972414952,-0.5876276361380448,0.6135765420828747,-0.2873265915828149,0.31327549752764483,0.19686423906181716,92.30774014989018,45.91123050755631,0.3003010445552307,12,-0.30667304992676137,-0.023590087890628553,0.4718055725097621,0.743092536926266,1.9579906463623011,3,0.025641041749501436,-1.8571329567899526,30.24269676208496,-1.352939497852628,30.31346702575684,2.499984840062661,30.077564239501953,0.025641041749501436
3894,2003-12-19,30.31346702575684,30.36064720153809,30.053974151611328,30.31346702575684,2576564.0,-0.0015539911078989999,5.5000404269082255,0.0,34.61534474680447,41.680870716736244,-0.21293358324953005,0.09292573835154272,0.36704307532217584,-0.073739624936767,8.573478444184154,0.30667304992676137,-0.16309638134826088,-0.03892374038695934,-0.6367494907531999,0.5589020099792812,-0.3378366155700796,0.2599891347961609,0.19260098396127034,80.00008085349019,36.98343915910764,0.2989128751831204,12,-0.25949287414551137,0.023590087890621447,0.5189857482910121,0.8020687103271449,1.6041355133056605,4,0.03190658873627705,-1.000000000000025,30.36064720153809,-1.8571329567899526,30.24269676208496,-1.352939497852628,30.31346702575684,0.03190658873627705
3895,2003-12-22,30.219106674194336,30.36064720153809,30.077564239501953,30.148334503173828,1476016.0,-0.0031128195096367106,-1.6666606775489272,100.0,35.526308790377755,40.13242442747058,-0.11597646869527267,0.17978228987354683,0.4328915504599067,0.05548362859313727,8.780167658448693,0.28308296203613637,-0.21091952894592225,-0.12266855239868235,-0.7221235449512555,0.4767864401538908,-0.42239604867496894,0.17705894387760424,0.23860451049488773,60.00016170697887,18.861195527131123,0.29972749627628686,12,-0.1651325225830078,0.117950439453125,0.6133460998535156,0.8964290618896484,1.556955337524414,0,0.03512875772831969,5.5000404269082255,30.31346702575684,-1.000000000000025,30.36064720153809,-1.8571329567899526,30.24269676208496,0.03512875772831969
3896,2003-12-23,30.31346702575684,30.36064720153809,30.148334503173828,30.28987693786621,1105435.0,0.0031225394112355254,2.6000323415263633,0.333324349818134,41.89186383824941,39.170470673905655,-0.18132884422219675,0.07045478426391938,0.32649847108730157,-0.005371183744838248,9.467263103275883,0.21231269836426137,-0.19596449934331872,-0.016513061523433237,-0.6079997174334686,0.5749735943866021,-0.31225638947844914,0.27923026643158266,0.0987887434052297,84.61548029977939,40.73398455300299,0.29574332795501723,12,-0.25949287414551137,0.023590087890621447,0.47180461883544567,0.8492479324340785,1.7692661285400355,1,0.031128383858867847,-1.6666606775489272,30.219106674194336,5.5000404269082255,30.31346702575684,-1.000000000000025,30.36064720153809,0.031128383858867847
3897,2003-12-24,30.266286849975586,30.407827377319336,30.219106674194336,30.266286849975586,1071281.0,-0.0015564097548184108,-3.0,0.0,40.7894498872839,38.96008581669197,-0.10032022705613386,0.0985336467003215,0.3456395616918293,0.07914703056434647,9.94893117289595,0.188720703125,-0.19896800953477012,-0.0483595848083489,-0.629127393421669,0.5324082238049712,-0.3387434891150072,0.24202431949830938,-0.5661659240722656,60.00021560901462,15.072005919169342,0.2903839043066599,12,-0.1651325225830078,0.070770263671875,0.5189847946166992,0.9554042816162109,2.0523509979248047,2,0.036632896719367425,2.6000323415263633,30.31346702575684,-1.6666606775489272,30.219106674194336,5.5000404269082255,30.31346702575684,0.036632896719367425
3898,2003-12-25,30.266286849975586,30.266286849975586,30.266286849975586,30.266286849975586,0.0,0.0,1.0,0.0,62.00006144880092,41.70083178797345,-0.054250776438891535,0.068608422947392,0.31778286671112,0.1138507702452145,10.456629183515078,0.0,-0.19227971066221272,-0.027128410339354758,-0.5803738196527206,0.5261169989740111,-0.30375111499603946,0.24949429431732995,-0.5520117950439456,60.00021560901462,10.055562180823024,0.276622704656683,12,-0.0943613052368164,0.070770263671875,0.4010334014892578,0.8374528884887695,1.816446304321289,3,0.06313329679496493,-3.0,30.266286849975586,2.6000323415263633,30.31346702575684,-1.6666606775489272,30.219106674194336,0.06313329679496493
3899,2003-12-26,30.266286849975586,30.266286849975586,30.266286849975586,30.266286849975586,0.0,0.0,1.0,0.0,56.81826116837211,43.95992344164968,-0.011032809191569015,0.03902433325797361,0.27946532543829505,0.1387367438542242,10.927307163987637,0.0,-0.18509642646897717,-0.007076740264892578,-0.5315859168812658,0.5174324363514806,-0.26933132857308095,0.2551778480432958,-0.5381407485961915,57.14310465311026,3.7317376820050754,0.26225458830818726,12,-0.0943613052368164,0.070770263671875,0.2594923973083496,0.754887580871582,2.0051708221435547,4,0.06780980462182007,1.0,30.266286849975586,-3.0,30.266286849975586,2.6000323415263633,30.31346702575684,0.06780980462182007
3900,2003-12-29,30.33705711364746,30.36064720153809,30.148334503173828,30.28987693786621,1452087.0,0.002338253913427568,3.5000404269078866,100.0,66.66685917575273,46.548076956214786,-0.04595578698559066,-0.0785034344366835,0.169649357053558,0.09163329453274827,11.521087354346282,0.21231269836426137,-0.15103421067532707,0.09082231521606587,-0.35131289019009415,0.5329575206222259,-0.13024528748701414,0.3118899179191459,-0.5953173867492687,72.72747318980662,13.556927202786852,0.22106760270308004,12,-0.1061563491821289,0.0,0.1769270896911621,0.684117317199707,1.533365249633789,0,0.05209949730766783,1.0,30.266286849975586,1.0,30.266286849975586,-3.0,30.266286849975586,0.05209949730766783
3901,2003-12-30,30.31346702575684,30.43141746520996,30.24269676208496,30.407827377319336,1657625.0,-0.0007775997454944061,1.6666666666666667,-1.9999999999999247,66.66673083623874,49.703089986396044,-0.02499409522436835,-0.09313103648600318,0.15615662655885743,0.1374866259702472,12.021714535222964,0.188720703125,-0.10722747238398611,0.08846340179443857,-0.2904907504891554,0.46741755407803254,-0.1010136743473602,0.27794047793623733,-0.5584055458502242,58.333614073860716,-6.339078911236911,0.18947707614179765,12,-0.07077121734619496,0.023590087890621447,0.16513156890868785,0.7077074050903285,1.7692661285400355,1,0.04824901700353745,3.5000404269078866,30.33705711364746,1.0,30.266286849975586,1.0,30.266286849975586,0.04824901700353745
3902,2003-12-31,30.52577972412109,30.54936981201172,30.101154327392575,30.101154327392575,1087852.0,0.007003906817516281,-1.1111101129248324,-4.50004042690832,75.5102849015068,53.38724053259854,-0.21560139900433484,-0.3278252848433105,-0.07708689153028914,-0.05260891623982644,12.897161357553106,0.4482154846191442,-0.060111018511118885,0.3043146133422816,-0.06111197968121118,0.6697412063657744,0.12160131683053521,0.487027909854028,-0.7436640048023406,94.73688689923922,24.444350103102025,0.1827132965117459,12,-0.22410774230956676,-0.18872261047362926,-0.0058979988098109,0.33026313781738637,1.8636283874511754,2,0.051004542529195396,1.6666666666666667,30.31346702575684,3.5000404269078866,30.33705711364746,1.0,30.266286849975586,0.051004542529195396
3903,2004-01-01,30.52577972412109,30.52577972412109,30.52577972412109,30.52577972412109,0.0,0.0,1.0,0.0,74.46817295087858,57.81533255527344,-0.21200901242158565,-0.3514163616091288,-0.08856275782935441,-0.03506290132566292,13.597163067220372,0.0,-0.04125208306810535,0.30785312652587393,-0.04337543098094443,0.6590816840326923,0.13223884777246298,0.4834674052792849,-0.6976287592407608,94.73688689923922,20.507332153955815,0.17561427875340926,1,-0.21231269836425426,-0.18872261047362926,-0.0530781745910609,0.33026313781738637,2.0051689147949254,3,0.058732590616271896,-1.1111101129248324,30.52577972412109,1.6666666666666667,30.31346702575684,3.5000404269078866,30.33705711364746,0.058732590616271896
3904,2004-01-02,30.64373016357422,30.71450042724609,30.33705711364746,30.59654998779297,1377090.0,0.003863961560330864,3.000020213454188,100.0,75.00008422244126,62.20130760328049,-0.31087698910475936,-0.4398984000272286,-0.21609458128100556,-0.13535665208790704,13.35610145728211,0.37744331359862926,-0.0004867683461462491,0.39277725219726634,0.011542057082731816,0.7740124473118009,0.20215965463999908,0.5833948497545336,-0.7723060678660048,88.46161022483498,12.105112162065609,0.19061759755726726,1,-0.23590278625488637,-0.3066730499267578,-0.27718496322631836,0.2123126983642578,2.3826141357421946,4,0.046959132685262306,1.0,30.52577972412109,-1.1111101129248324,30.52577972412109,1.6666666666666667,30.31346702575684,0.046959132685262306
3905,2004-01-05,30.83245277404785,30.83245277404785,30.54936981201172,30.59654998779297,2465078.0,0.006158604369188803,1.399996765873497,5.00004042690815,73.91313518358984,65.75922664165165,-0.4508596210148603,-0.6038420858134756,-0.41696612226592933,-0.3036392411396278,12.882290110775388,0.2830829620361328,0.02983524522077019,0.546114444732666,0.09015109181507341,1.0020777976502586,0.3181327682738697,0.7740961211914623,-0.8935825718166086,100.0,23.91711517184217,0.22798167645879622,1,-0.3656492233276367,-0.4953956604003906,-0.4364199638366699,0.023590087890625,1.8636302947998047,0,0.046671762010530804,3.000020213454188,30.64373016357422,1.0,30.52577972412109,-1.1111101129248324,30.52577972412109,0.046671762010530804
3906,2004-01-06,30.83245277404785,31.02117347717285,30.69091033935547,30.90322303771973,2225029.0,0.0,1.1538585928948153,-0.2999975744051379,79.06984615268883,70.01260400447443,-0.4129228101678528,-0.5679322672076239,-0.42176052199616976,-0.28487504079181747,12.66350321113339,0.3302631378173828,0.08267772558348696,0.5048314094543471,0.0077777014631621455,1.001885117445532,0.25630455545875463,0.7533582634499396,-0.804224314634947,79.48730706637235,3.3345983566509574,0.24852685399559166,1,-0.2712888717651367,-0.4718055725097656,-0.43052244186401367,0.023590087890625,1.0143795013427734,1,0.03366483999310854,1.399996765873497,30.83245277404785,3.000020213454188,30.64373016357422,1.0,30.52577972412109,0.03366483999310854
3907,2004-01-07,30.99758338928223,31.209896087646484,30.90322303771973,30.950403213500977,2559740.0,0.005355740473990789,-3.3333602846056007,-0.6666666666666834,80.00007186980046,72.01260516236326,-0.5178694616289903,-0.6884698318734799,-0.581500044118453,-0.4315973971054703,12.12067591864782,0.3774433135986328,0.14812445880872005,0.6192430496215842,0.06629425145041523,1.172191847792753,0.3427686505360015,0.8957174487071669,-0.8502015277381325,75.67561661556925,1.5017039223457687,0.2764743990855844,1,-0.34205818176269887,-0.5425748825073278,-0.6251406669616735,-0.14154052734375355,0.8964290618896449,2,0.03500756015031303,1.1538585928948153,30.83245277404785,1.399996765873497,30.83245277404785,3.000020213454188,30.64373016357422,0.03500756015031303
3908,2004-01-08,31.18630599975586,31.46938896179199,31.09194564819336,31.23348617553711,3087042.0,0.006088300758919196,-2.20001617076323,-0.9999999999999247,86.27457508350867,75.28552893071176,-0.6284514270218118,-0.820804870552017,-0.7640484878695659,-0.5987441193962013,11.449966796476389,0.4718055725097585,0.20157297691663345,0.7454515457153335,0.12453066887804454,1.3663724225526224,0.434991107296689,1.055911984133978,-0.890172146557429,75.00000000000023,1.4984900657392046,0.3104604384186439,1,-0.40103435516357777,-0.6015510559082031,-0.7784781455993652,-0.3302631378173828,0.754888534545902,3,0.03857789735744355,-3.3333602846056007,30.99758338928223,1.1538585928948153,30.83245277404785,1.399996765873497,30.83245277404785,0.03857789735744355
3909,2004-01-09,30.90322303771973,31.304256439208984,30.667320251464844,31.304256439208984,2600324.0,-0.009077155917034396,2.1764745050105345,8.500040426908075,74.57627350914622,76.16435274553326,-0.27437062596186124,-0.49040571034713665,-0.4817559868802803,-0.29814900520531396,10.617531729460483,0.6369361877441406,0.25960186199327495,0.4163676261901905,-0.19808067532427032,1.0308159277046514,0.10914347543295833,0.7235917769474227,-0.41936836714632975,38.4615065667408,-35.229818036446126,0.3072241507572312,1,-0.11795139312744851,-0.31846809387207387,-0.4187269210815465,-0.04718017578125355,1.3446445465087926,4,0.05267170997696646,-2.20001617076323,31.18630599975586,-3.3333602846056007,30.99758338928223,1.1538585928948153,30.83245277404785,0.05267170997696646
3910,2004-01-12,30.69091033935547,31.09194564819336,30.69091033935547,30.85604286193848,1673793.0,-0.006870244508319301,-3.8571329567899095,0.4117675035789659,62.49998420833867,75.70138089798881,-0.0073591660281202564,-0.24220459839067132,-0.2696751576933174,-0.06712095719201017,10.180287214989775,0.4010353088378906,0.2786568741911637,0.17338762283325337,-0.4157520488417923,0.762527294508299,-0.12118221300426768,0.46795745867077443,-0.04937018218709355,2.9411554879136426,-66.50280244701338,0.2945698358375225,1,0.09436130523681285,-0.1061553955078125,-0.30077552795410156,0.1651325225830078,1.8636283874511719,0,0.07609529773270296,2.1764745050105345,30.90322303771973,-2.20001617076323,31.18630599975586,-3.3333602846056007,30.99758338928223,0.07609529773270296
3911,2004-01-13,31.04476356506348,31.209896087646484,30.761680603027344,30.83245277404785,1930204.0,0.011529577382859868,-1.5333275837906017,-1.2856994351848583,71.42854142734453,75.24785384530412,-0.27554547162142384,-0.567560972353899,-0.621174218604466,-0.3966211636494279,10.124280160735259,0.5189857482910156,0.31913628933178373,0.4906760215759327,-0.13479404696421682,1.1161460901160822,0.17794098730585617,0.8034110558460092,0.4246253967285085,47.058725610264254,-22.605744909476094,0.31273503427007526,1,-0.14154052734375355,-0.46000862121582387,-0.6546287536621129,-0.18872070312500355,1.2974643707275355,1,0.05319156321881291,-3.8571329567899095,30.69091033935547,2.1764745050105345,30.90322303771973,-2.20001617076323,31.18630599975586,0.05319156321881291
3912,2004-01-14,31.25707626342773,31.25707626342773,30.90322303771973,30.92681312561035,2402022.0,0.00683892141485587,1.142856317822969,1.5555645393128794,74.41858497351119,75.24234407004107,-0.41707454379094244,-0.7378103333147727,-0.8301381130732075,-0.5846057143400891,10.122473683738262,0.3538532257080007,0.35290804497840966,0.6522697448730419,-0.028912117314256136,1.33345160706034,0.3116788137793911,0.9928606759666927,0.19815853118896598,73.52936280513168,2.5332730174443014,0.3405909310936497,1,-0.35385322570800426,-0.6723213195800746,-0.8669414520263636,-0.40103340148925426,1.2502822875976598,2,0.01886791992291803,-1.5333275837906017,31.04476356506348,-3.8571329567899095,30.69091033935547,2.1764745050105345,30.90322303771973,0.01886791992291803
3913,2004-01-15,31.13912582397461,31.304256439208984,31.02117347717285,31.23348617553711,2495077.0,-0.00377355957604808,1.4000161707632601,-0.2857126356459347,70.32967716427008,74.72340995246648,-0.22682443226806015,-0.5887325165247184,-0.7147033914071628,-0.4457793506383396,10.030276972534756,0.2830829620361328,0.39100784208139316,0.495395374298095,-0.21536750189093468,1.2061582504871247,0.14001393620358016,0.8507768123926098,0.3022378868102997,74.0742293479628,1.2710614334945234,0.3553814380945146,1,-0.1297464370727539,-0.5543708801269531,-0.7548885345458984,-0.2830829620361328,1.5805473327636719,3,0.02424238340743856,1.142856317822969,31.25707626342773,-1.5333275837906017,31.04476356506348,-3.8571329567899095,30.69091033935547,0.02424238340743856
3914,2004-01-16,31.28066635131836,31.28066635131836,30.9739933013916,30.9739933013916,2837435.0,0.004545423919215308,1.0,-3.250020213454075,71.27659665972546,74.43046122759267,-0.30006964722077356,-0.6894458876367224,-0.8594483395603909,-0.5642789666406074,9.79317780218505,0.3066730499267578,0.4052842918072308,0.588575935363771,-0.15827190387767232,1.3354237746052142,0.21515201574304754,0.9619998549844944,0.1471036973113975,96.1538700749448,22.376929395535697,0.37342391962072197,1,-0.2123117446899414,-0.6487312316894531,-0.9436092376708984,-0.4364185333251953,1.0379714965820312,4,0.021116180057192624,1.4000161707632601,31.13912582397461,1.142856317822969,31.25707626342773,-1.5333275837906017,31.04476356506348,0.021116180057192624
3915,2004-01-19,31.28066635131836,31.32784652709961,31.09194564819336,31.18630599975586,1378510.0,0.0,1.5,0.30769039400441583,72.04300701337387,73.64970132322435,-0.25681075668325093,-0.6385790597908922,-0.8490297885489397,-0.5507975278111275,9.604757771717923,0.23590087890625,0.4266240702538937,0.5354979515075691,-0.22064539545197803,1.2916412984671162,0.15742627802779552,0.9135696249873426,0.13378190839934945,91.6667228147719,15.27799285386908,0.3780716734797731,1,-0.2123117446899414,-0.5779600143432617,-0.9671993255615234,-0.4364185333251953,0.9672012329101634,0,0.03092009684344199,1.0,31.28066635131836,1.4000161707632601,31.13912582397461,1.142856317822969,31.25707626342773,0.03092009684344199
3916,2004-01-20,31.25707626342773,31.304256439208984,31.06835556030273,31.162715911865234,1675667.0,-0.0007541427546869928,1.5000000000000377,0.9999999999999624,68.23528516502645,72.34250280047168,-0.18623850971583167,-0.5698900515082634,-0.8166014513610023,-0.515609642280225,9.371768221299936,0.23590087890625355,0.4411142896412379,0.4647274017333949,-0.2957418827800673,1.225196686246857,0.08449275947666379,0.844962043990126,0.14431664315617,83.33340819764081,8.8828444491092,0.38023464225673037,1,-0.18872165679931285,-0.5543699264526332,-0.9554042816162074,-0.41282844543456676,1.2974624633789098,1,0.04150939942188403,1.5,31.28066635131836,1.0,31.28066635131836,1.4000161707632601,31.13912582397461,0.04150939942188403
3917,2004-01-21,31.37502861022949,31.37502861022949,31.04476356506348,31.162715911865234,1823613.0,0.0037736205973866177,2.111119096601512,2.250020213454122,70.00000898370088,70.53421767827082,-0.2738142359650517,-0.6329720968900965,-0.9218812205593387,-0.621537258063622,9.43272255449495,0.3302650451660085,0.4503078170927566,0.5272426605224574,-0.23340779726147076,1.2878931183063855,0.14691743163049154,0.9075678894144232,0.013570050283281176,100.0,26.954096579497303,0.38032522889196435,1,-0.35385417938232067,-0.6133470535278285,-1.0969471931457484,-0.5307807922363246,1.108739852905284,2,0.030827042026861484,1.5000000000000377,31.25707626342773,1.5,31.28066635131836,1.0,31.28066635131836,0.030827042026861484
3918,2004-01-22,32.17709732055664,32.31863784790039,31.7288818359375,31.7288818359375,6049292.0,0.02556391964741178,-1.6315735720912024,2.111110112924851,77.31094264038234,70.83806980396372,-1.0287424032356647,-1.3539663297032867,-1.7009354683029123,-1.4071718359475511,10.378524830166446,0.943609237670902,0.47849094962871774,1.2337708473205566,0.3167199677287904,2.150821726912323,0.7752454075246753,1.692296287116438,-1.4154167175292969,89.47375886726026,17.618669121944677,0.4585254397958826,1,-0.6723232269287109,-0.9907913208007812,-1.9520936012268066,-1.3328495025634766,0.9200172424316406,3,0.010263860259942081,2.111119096601512,31.37502861022949,1.5000000000000377,31.25707626342773,1.5,31.28066635131836,0.010263860259942081
3919,2004-01-23,32.31863784790039,32.67248916625977,31.98837471008301,32.082733154296875,3291873.0,0.0043987972542609555,-2.2222312059796594,0.5263198209315982,76.92308223887662,72.44063625180127,-1.0598461508808832,-1.4059500579607516,-1.8211447883668335,-1.5324183363532669,11.583000220284703,0.6841144561767614,0.4999500009645388,1.2726938247680657,0.22467238116038857,2.3207152683757393,0.7486831029642289,1.7967045465719025,-1.5258180999755844,78.26099693343153,9.554361843509241,0.5240107218038371,1,-0.6015529632568324,-0.9554061889648402,-2.123122215270996,-1.4743900299072266,0.9907913208007812,4,0.012408793672717966,-1.6315735720912024,32.17709732055664,2.111119096601512,31.37502861022949,1.5000000000000377,31.25707626342773,0.012408793672717966
3920,2004-01-26,31.9176025390625,32.55453872680664,31.9176025390625,32.530948638916016,2113352.0,-0.012408793672717966,-1.076922598501104,-2.599974127197167,67.1641556896272,71.96681561427711,-0.5213287621773439,-0.9280126663947357,-1.391591041919952,-1.118008914037869,12.274424257853473,0.6369361877441406,0.48612284783099113,0.7926312446594252,-0.268601327757807,1.8538638170766575,0.26201495845080913,1.3232475308680414,-1.049596014404294,53.623225767139694,-13.152979059264716,0.530616286208617,1,-0.1297464370727468,-0.5425758361816371,-1.7220869064331055,-1.073354721069336,1.462596893310554,0,0.012564706523526592,-2.2222312059796594,32.31863784790039,-1.6315735720912024,32.17709732055664,2.111119096601512,31.37502861022949,0.012564706523526592
3921,2004-01-27,31.77606201171875,32.17709732055664,31.658111572265625,31.9176025390625,2937400.0,-0.004434560119937703,-1.750020213454075,0.2307677955033119,62.40602326507408,70.63208653556188,-0.29630399635129123,-0.7075567979393682,-1.2233492972485003,-0.9656648800453063,13.022498279129714,0.5189857482910156,0.5047893159998296,0.5779609680175781,-0.44883168363863035,1.604753619673783,0.06456464218947389,1.0913572938456824,-0.8358761813964826,44.92762454051248,-19.866824388322755,0.5133963258281028,1,0.047179222106937146,-0.3892402648925781,-1.5805463790893555,-0.9318141937255859,1.1795120239257812,1,0.014847830179075538,-1.076922598501104,31.9176025390625,-2.2222312059796594,32.31863784790039,-1.6315735720912024,32.17709732055664,0.014847830179075538
3922,2004-01-28,32.082733154296875,32.12991714477539,31.58733940124512,31.610929489135746,2568642.0,0.009651011584287161,-1.0909234574435,-3.3333468089693583,63.7680938648718,69.90302172451763,-0.5291889071135287,-0.9397876429032621,-1.495402678808631,-1.2543661982688974,13.164446755489351,0.5425777435302699,0.5726572407344079,0.8067844390869148,-0.24125059199195675,1.8548194701657827,0.2827669235474808,1.3308019546263488,-1.0732551905371075,45.65210895521553,-17.11398321527429,0.5240175155394348,1,-0.25949192047118785,-0.6959114074707031,-1.8872175216674805,-1.238485336303711,0.7548904418945384,2,0.014705903335625825,-1.750020213454075,31.77606201171875,-1.076922598501104,31.9176025390625,-2.2222312059796594,32.31863784790039,0.014705903335625825
3923,2004-01-29,32.31863784790039,32.578128814697266,31.7288818359375,31.87042236328125,2606852.0,0.007353011118752528,-1.322578962468376,0.9500042448082024,72.05882790080483,69.98993630685978,-0.6483672939779872,-1.0903941554096122,-1.6909531488265017,-1.4929703323632921,13.601090118354605,0.8492469787597656,0.6026864068640378,0.9530462265014634,-0.1309058869183488,2.0369983399212757,0.4110701697915573,1.4950222832113695,-1.2426394360406228,67.39147629501589,1.4869465705420026,0.5419760567099053,1,-0.4600114822387624,-0.9318161010742188,-2.099532127380371,-1.4743900299072266,0.3774452209472656,3,0.00510945467477697,-1.0909234574435,32.082733154296875,-1.750020213454075,31.77606201171875,-1.076922598501104,31.9176025390625,0.00510945467477697
3924,2004-01-30,32.082733154296875,32.60172271728516,32.082733154296875,32.342227935791016,2747304.0,-0.007299338997941107,-3.0000000000000546,-0.5789509519391984,71.53281225286645,69.93324800013673,-0.3204202735959143,-0.781208350012367,-1.4249689589180932,-1.2558908981495165,13.38565250838295,0.5189895629882884,0.602934238456772,0.6451913833618157,-0.42799319471346564,1.718375961437097,0.1085990943241768,1.1817836723994546,-0.9428751122611061,48.8369381887782,-23.997987381163277,0.5365922890376406,1,-0.2241067886352468,-0.6959114074707031,-1.8282418251037598,-1.238485336303711,0.5897560119628977,4,0.03161767433631346,-1.322578962468376,32.31863784790039,-1.0909234574435,32.082733154296875,-1.750020213454075,31.77606201171875,0.03161767433631346
3925,2004-02-02,32.27145767211914,32.578128814697266,31.894012451171875,32.46017837524414,1677544.0,0.005882432675377913,2.2222401897369557,0.7272620360161706,69.99999378052593,70.12932673519222,-0.3954017081803549,-0.9028903028132405,-1.5876452695254137,-1.4468513530540612,13.556003023310865,0.6841163635253906,0.628735595944736,0.7619656562805162,-0.3331373852253705,1.8570686977864064,0.21441413552756927,1.309517177033463,-1.070294385114412,67.4417905003294,-8.296177612489288,0.5475515207529451,2,-0.4128313064575124,-0.8846359252929688,-2.0169663429260254,-1.4272098541259766,0.117950439453125,0,0.03216376239114793,-3.0000000000000546,32.082733154296875,-1.322578962468376,32.31863784790039,-1.0909234574435,32.082733154296875,0.03216376239114793
3926,2004-02-03,31.87042236328125,32.41299819946289,31.77606201171875,32.41299819946289,1692330.0,-0.012426935061702005,1.3478236414896683,2.875020213454075,59.42027117444482,68.95380031194155,0.11374811441026367,-0.44280885147710336,-1.1684872996437043,-1.0530433772770387,14.499904341740708,0.6369361877441406,0.6349518222635915,0.3090318679809556,-0.7487175030965005,1.3667812390584153,-0.21984281755777602,0.8379065535196837,-0.6104060411063195,27.90690240660017,-46.12304679823475,0.5288746855387291,2,0.2594919204711985,-0.4836006164550781,-1.5864434242248535,-1.026174545288086,0.6841163635253906,1,0.047372358354160315,2.2222401897369557,32.27145767211914,-3.0000000000000546,32.082733154296875,-1.322578962468376,32.31863784790039,0.047372358354160315
3927,2004-02-04,32.082733154296875,32.153507232666016,31.752471923828125,31.846832275390625,1769019.0,0.006661687397661709,1.124977260323813,-0.43477955186208544,64.08445170731149,67.48419020826701,0.013837498135366388,-0.6004394513658511,-1.3605952050544907,-1.2684069357851442,15.644685059072284,0.4010353088378906,0.6493280110172606,0.4670851707458503,-0.5801671179388279,1.514337459430525,-0.056540973596490574,0.9907113150881877,-0.7662179183585494,40.540186180673594,-32.100965696065394,0.5236261443423378,2,0.04718112945557351,-0.6959114074707031,-1.7928566932678223,-1.3092565536499023,-0.11794853210448863,2,0.027205939006189617,1.3478236414896683,31.87042236328125,2.2222401897369557,32.27145767211914,-3.0000000000000546,32.082733154296875,0.027205939006189617
3928,2004-02-05,32.389408111572266,32.50735855102539,32.1063232421875,32.1063232421875,1736179.0,0.009558878783814562,-1.8333221037879504,1.20001617076326,65.77178367396547,66.245157034388,-0.2900565942633193,-0.856260517765385,-1.6468896241519992,-1.5801490478080176,16.179048112274952,0.4246253967285156,0.6938334246786901,0.7136050224304213,-0.3674762982199482,1.7946863430807944,0.17306436210523657,1.2541456827556061,-1.0186539184210837,74.99977540808288,5.112530782095632,0.540540660325186,2,-0.2948770523071218,-0.8846349716186488,-2.0700435638427734,-1.615931510925293,-0.5661659240722656,3,0.013838335145710978,1.124977260323813,32.082733154296875,1.3478236414896683,31.87042236328125,2.2222401897369557,32.27145767211914,0.013838335145710978
3929,2004-02-06,32.530948638916016,32.60172271728516,32.29504776000977,32.31863784790039,1581929.0,0.004369963379885933,-1.3636657650242385,0.7499898934091552,67.09673582826997,66.23766593868166,-0.4451231630424246,-0.9165978682967619,-1.7652242020842408,-1.7210884271961362,17.671573006612103,0.3066749572753906,0.7331937052291622,0.773759269714354,-0.30750892795516194,1.85502746738387,0.23312517087959606,1.314393368549112,-1.1081250468404917,91.6662923468051,23.520530787048756,0.5406340988347583,2,-0.4364175796508718,-1.0261754989623988,-2.205686569213867,-1.851832389831543,-1.061559677124027,4,0.0050762254665421835,-1.8333221037879504,32.389408111572266,1.124977260323813,32.082733154296875,1.3478236414896683,31.87042236328125,0.0050762254665421835
3930,2004-02-09,33.02634429931641,33.02634429931641,32.24786758422852,32.24786758422852,2725232.0,0.015228441872358056,1.0,3.6666846341814,71.42853182703163,67.24016689001026,-0.8568066089681992,-1.2944234431558996,-2.2380234358286657,-2.205462745326031,19.482882684612534,0.7784767150878906,0.6857938061986104,1.152383232116705,0.05171262067711524,2.2530538435562946,0.6020479263969065,1.7027185378364997,-1.5535340842735188,100.0,32.38014775366875,0.5503353057197953,2,-0.7195024490356445,-1.2384872436523473,-2.653902053833015,-2.5595407485961985,-1.6513156890869247,0,-0.010714329441056658,-1.3636657650242385,32.530948638916016,-1.8333221037879504,32.389408111572266,1.124977260323813,32.082733154296875,-0.010714329441056658
3931,2004-02-10,32.696083068847656,33.02634429931641,32.342227935791016,32.90839385986328,2398092.0,-0.009999933007286965,2.0526486008033666,-0.2727259363071058,65.21738748330753,67.4011995142809,-0.4272454795068299,-0.8791825045544286,-1.8839745198471611,-1.861468706931312,21.67296608707912,0.6841163635253977,0.621545224164791,0.7395560264587395,-0.34686574959791727,1.8259778025153963,0.19634513843040935,1.2827669144870697,-1.1300608087483504,74.07422934796239,10.11442815999925,0.5432108880283286,2,-0.3184700012207031,-0.8492507934570277,-2.2941527366638184,-2.2528696060180664,-1.2031040191650426,1,-0.009379562580313694,1.0,33.02634429931641,-1.3636657650242385,32.530948638916016,-1.8333221037879504,32.389408111572266,-0.009379562580313694
3932,2004-02-11,31.846832275390625,32.696083068847656,31.51656913757324,32.55453872680664,6326525.0,-0.025974083552111615,1.380944130658265,3.333351300848067,46.23654511738058,64.53205698278931,0.43027137393022485,0.01740931721790062,-1.0157509863981211,-1.0149607903621245,22.955817967599188,1.1795139312744176,0.5904212271743532,-0.13918256759643555,-1.1765775084395784,0.8982123732467109,-0.657880038018007,0.3795149028251359,1.1795120239257884,21.874988156254147,-37.25230701572758,0.518697470421573,2,0.4246244430541992,3.552713678800501e-15,-1.3859267234802246,-1.4036188125610352,-0.6605262756347656,2,0.02222219294202432,2.0526486008033666,32.696083068847656,1.0,33.02634429931641,-1.3636657650242385,32.530948638916016,0.02222219294202432
3933,2004-02-12,31.894012451171875,32.22427749633789,31.77606201171875,31.9176025390625,2881678.0,0.0014814715439597226,-2.4545748559332,0.03333315365915449,45.05494017309688,61.59007119614826,0.3537213499644736,0.03128717480246124,-1.0430190076241352,-1.0593639477446253,24.14231109975047,0.4482154846191406,0.591084206388004,-0.12974672317504599,-1.0894226541338412,0.8299292077837528,-0.6095846886544436,0.3500912423043516,1.1323318481445384,24.99996841667757,-30.397256958965958,0.479837965479399,2,0.3774442672729492,-0.04718017578124645,-1.3387455940246582,-1.4390039443969727,-0.23590087890625,3,0.002218979851746683,1.380944130658265,31.846832275390625,2.0526486008033666,32.696083068847656,1.0,33.02634429931641,0.002218979851746683
3934,2004-02-13,31.94119453430176,32.1063232421875,31.7288818359375,31.8232421875,2275461.0,0.0014793398354038256,-1.4615231520353267,-5.000080853816451,50.29942294089542,59.40111888063375,0.3177672432435976,0.038079835609934776,-1.0495571276052509,-1.1008297930327622,25.534440970995277,0.37744140625,0.5634219275408867,-0.11559104919433238,-1.0108957713645275,0.7797136729758627,-0.5632434102794299,0.33206131189076515,1.0549542617797876,28.125075010391186,-26.36069529306171,0.44765236108509787,2,0.33026218414306285,-0.09436225891113281,-1.2561812400817907,-1.3564395904541051,-0.849248886108402,4,-0.0036927969827519336,-2.4545748559332,31.894012451171875,1.380944130658265,31.846832275390625,2.0526486008033666,32.696083068847656,-0.0036927969827519336
3935,2004-02-16,32.24786758422852,32.27145767211914,31.87042236328125,32.03555679321289,1539386.0,0.009601176612146656,2.0909384922968366,1.7999708930968188,55.74712483446022,58.99299150952436,0.008265211431918829,-0.2028161480780568,-1.3157476286278325,-1.3984386181507702,26.9453353081349,0.4010353088378906,0.49131015482105056,0.14272193908691833,-0.6773983920733784,0.9628422702472115,-0.26733822649323,0.5527821046670667,0.7186896186828591,48.437573036433626,-6.957449390392192,0.4100601655801473,2,0.02358913421630149,-0.3892402648925817,-1.562854290008552,-1.6631126403808665,-1.0143814086914134,0,-0.024140468215556266,-1.4615231520353267,31.94119453430176,-2.4545748559332,31.894012451171875,1.380944130658265,31.846832275390625,-0.024140468215556266
3936,2004-02-17,32.55453872680664,32.62531280517578,32.27145767211914,32.27145767211914,2211655.0,0.009509811517835143,-1.5000269512721,1.3333333333332886,55.747124834460145,58.06662185698532,-0.21362357657589826,-0.42931181487637815,-1.5737354759195057,-1.6960535685948486,28.76431714888558,0.3774452209472585,0.44402221973419387,0.38451995849609233,-0.35438384864279726,1.123423765634982,0.015068054926643981,0.7539718620655371,0.3830187147979771,87.99977361114483,30.0763792272004,0.3694519035694451,2,-0.2830820083618164,-0.6605262756347621,-1.86952543258667,-1.9697837829589844,-1.5569553375244105,1,-0.036231817826553936,2.0909384922968366,32.24786758422852,-1.4615231520353267,31.94119453430176,-2.4545748559332,31.894012451171875,-0.036231817826553936
3937,2004-02-18,32.342227935791016,32.76685333251953,32.17709732055664,32.60172271728516,3301143.0,-0.006521695570541164,1.0,-0.9166801423027418,50.28901517983998,56.34631424652693,0.04399397807372907,-0.1484360098801787,-1.3134442815676195,-1.4750758892028912,30.490356003751963,0.5897560119628906,0.38663796241471005,0.12384920120238974,-0.5159324048116147,0.7636308072163942,-0.19604160180460894,0.44374000420939197,0.5669097397329779,59.090842270064456,2.267396871522358,0.31989080300700223,2,-0.0707712173461914,-0.3774442672729421,-1.5982389450073242,-1.7574729919433594,-0.5897560119628906,2,-0.02625820607641549,-1.5000269512721,32.55453872680664,2.0909384922968366,32.24786758422852,-1.4615231520353267,31.94119453430176,-0.02625820607641549
3938,2004-02-19,32.50735855102539,32.578128814697266,32.27145767211914,32.29504776000977,2607993.0,0.005105727891170808,-1.3636363636363635,-0.8181697905181421,55.29412995690043,55.034913594152535,-0.11470869619051882,-0.30309553041166026,-1.4261654185268426,-1.625594707429201,29.78386053621682,0.306671142578125,0.40224444200812925,0.2724667549133315,-0.3797559946159197,0.9246895044425827,-0.05364461985129765,0.5985781296779571,0.3739277537395864,74.99981624267727,16.457016213879,0.3261113747646265,2,-0.2359018325805664,-0.5071897506713867,-1.7633695602416992,-1.9226036071777344,-0.8964290618896449,3,-0.04063856954713596,1.0,32.342227935791016,-1.5000269512721,32.55453872680664,2.0909384922968366,32.24786758422852,-0.04063856954713596
3939,2004-02-20,32.71967315673828,32.71967315673828,32.24786758422852,32.50735855102539,2813323.0,0.006531278306714183,3.444400524641937,1.000017967514767,55.55556606280453,53.27125073146063,-0.33239201828534704,-0.5099716078688914,-1.584043852571778,-1.8245512403023127,28.532001853129408,0.4718055725097585,0.3898696517910665,0.46472959518432333,-0.22207567818235674,1.1515348685510034,0.12132695850097974,0.8081322318676634,0.13431880468286295,94.73688689923998,35.778108967703915,0.34340263668334015,2,-0.44821643829345703,-0.7195043563842773,-1.9226059913635254,-2.134918212890625,-0.8728408813476562,4,-0.03244413779402433,-1.3636363636363635,32.50735855102539,1.0,32.342227935791016,-1.5000269512721,32.55453872680664,-0.03244413779402433
3940,2004-02-23,32.31863784790039,32.743263244628906,32.31863784790039,32.743263244628906,1750685.0,-0.012256702776852202,1.0,-1.9999820328080924,55.55556606280453,52.19771501807141,-0.04727331672394541,-0.08153141953775389,-1.1351520630249468,-1.4108475798207039,27.508643403759393,0.4246253967285156,0.3346464832554119,0.043642520904541016,-0.6248669881332347,0.7121520299423203,-0.29061223361434685,0.3778972754234289,0.5086056570437947,23.999844761676833,-37.280413546103574,0.3342547545188889,2,-0.1769266128540039,-0.2830839157104421,-1.4684929847717285,-1.7338829040527344,-0.5425758361816406,0,-0.03795618508057652,3.444400524641937,32.71967315673828,-1.3636363636363635,32.50735855102539,1.0,32.342227935791016,-0.03795618508057652
3941,2004-02-24,32.24786758422852,32.46017837524414,32.200687408447266,32.31863784790039,2679806.0,-0.002189766289189876,-2.142857142857143,0.16666516938720669,52.12124657108676,52.851570735149885,-0.05226484391460673,0.027824221375517766,-1.0239659937393135,-1.3288218778531018,27.26878140483322,0.259490966796875,0.25493724683268937,-0.050718021392818,-0.6770641530203747,0.5756281102347387,-0.36389108720659635,0.26245504442096035,0.553162433368243,11.999922380839621,-49.759722484614976,0.3131730658137791,2,-7.105427357601002e-15,-0.21231365203857422,-1.362337112426765,-1.6631126403808665,-0.7784786224365341,1,-0.03145576699116437,1.0,32.31863784790039,3.444400524641937,32.71967315673828,-1.3636363636363635,32.50735855102539,-0.03145576699116437
3942,2004-02-25,32.55453872680664,32.64890289306641,32.200687408447266,32.24786758422852,6018839.0,0.009509811517835143,-1.235313142074459,-4.333333333333668,52.121199647969455,53.63671067680239,-0.2771343065056868,-0.25474923184117415,-1.2835430126967005,-1.6208333712025862,27.39077801473155,0.44821548461914773,0.10599264832811173,0.23236284255981587,-0.39529105275811816,0.8600167378777535,-0.08146410509915114,0.5461897902187829,0.2208020731896525,65.21693277931281,4.920074642128128,0.3138269476589684,2,-0.306671142578125,-0.5189847946166921,-1.6690082550048828,-1.9697837829589844,-0.8492469787597656,2,-0.04782606046395477,-2.142857142857143,32.24786758422852,1.0,32.31863784790039,3.444400524641937,32.71967315673828,-0.04782606046395477
3943,2004-02-26,32.48376846313477,32.64890289306641,32.31863784790039,32.530948638916016,2251917.0,-0.0021738985235134622,1.3332973992722683,-0.15384615384613423,49.382719746380154,53.53485476630069,-0.12729605587161075,-0.18021310784023825,-1.1693324802013265,-1.5462128775566342,26.696992248456507,0.33026504516602273,-0.0006955350036790264,0.1533360481262278,-0.47845271509135756,0.7851248113438132,-0.16255833348256488,0.4692304297350205,0.2663969036130567,52.17354622345156,-3.9836387369613746,0.31589438160879235,2,-0.1651306152343821,-0.2123117446899485,-1.5923404693603587,-1.8990135192871165,-0.42462158203125,3,-0.02251267552705849,-1.235313142074459,32.55453872680664,-2.142857142857143,32.24786758422852,1.0,32.31863784790039,-0.02251267552705849
3944,2004-02-27,33.09711456298828,33.380199432373054,32.55453872680664,32.67248916625977,5010744.0,0.01888161777010522,-1.5000086628588805,-9.000080853817504,50.89819837441191,52.996085159628656,-0.6251754332426884,-0.7522352953755842,-1.7296945409394482,-2.146453054411051,26.332236103697255,0.8964309692382812,0.0737732495242156,0.7159630775451689,0.009452891159526189,1.422473263930815,0.3627079843523475,1.0692181707379902,-1.5805454254150426,75.99983182514944,24.339696678032453,0.35325509319282306,2,-0.3184661865234375,-0.6487302780151367,-1.7515745162963867,-2.087735176086426,-0.7312965393066406,4,-0.04490376558428155,1.3332973992722683,32.48376846313477,-1.235313142074459,32.55453872680664,-2.142857142857143,32.24786758422852,-0.04490376558428155
3945,2004-03-01,33.30942916870117,33.333019256591804,32.931983947753906,33.238658905029304,3150602.0,0.006414897749132287,5.800064683052342,0.16666516938720946,58.02468519636865,53.24914742206293,-0.7499354999783137,-0.9305082079730411,-1.8824235955914475,-2.3522041403174683,26.61281683646607,0.40103530883789773,0.1642420961226705,0.8763791084289565,0.05986642897292427,1.6928917878849852,0.46812276870094394,1.284635448156969,-1.755587425231937,94.00003880958022,43.30899757289179,0.40825633972801517,3,-0.5307807922363281,-0.8610448837280273,-1.7692708969116175,-2.1231241226196254,-0.8256607055663991,0,-0.04390939532175653,-1.5000086628588805,33.09711456298828,1.3332973992722683,32.48376846313477,-1.235313142074459,32.55453872680664,-0.04390939532175653
3946,2004-03-02,33.380199432373054,33.54533004760742,33.21506881713867,33.427379608154304,2242176.0,0.0021246315364173984,1.3333333333334505,-0.6666666666667336,75.19382857343453,56.01634891024011,-0.7725063637890486,-0.9300547126448748,-1.8945994081395128,-2.4080226682166312,27.40378207999373,0.33026123046875,0.23415261783131314,0.8716605186462445,-0.0029355935366695007,1.7462566308291585,0.4343624625547875,1.3089585747377015,-1.7898305351257413,87.71936792533175,32.00426050848981,0.4372980560914574,3,-0.5071907043457102,-0.849249839782722,-1.7987580299377441,-2.1938943862915075,-0.7548866271972727,1,-0.04805655592035096,5.800064683052342,33.30942916870117,-1.5000086628588805,33.09711456298828,1.3332973992722683,32.48376846313477,-0.04805655592035096
3947,2004-03-03,32.95557403564453,33.333019256591804,32.81403350830078,33.238658905029304,2587832.0,-0.012720876566025274,1.1999983829367125,6.000080853816451,65.51724907046619,57.152251033969634,-0.2813111560927126,-0.4602844882584378,-1.4135846630612718,-1.9782963084520695,27.869654335897753,0.5661659240722727,0.2494514149533842,0.40339307785033895,-0.4688453616196142,1.2756315173202886,-0.03272614188463763,0.8395122975853155,-1.287006692382814,51.9230649625276,-7.360159582623446,0.43611921973497514,3,-0.0825653076171875,-0.4246244430541992,-1.3505425453186035,-1.7692689895629847,-0.8964271545410085,2,-0.04509662226623923,1.3333333333334505,33.380199432373054,5.800064683052342,33.30942916870117,-1.5000086628588805,33.09711456298828,-0.04509662226623923
3948,2004-03-04,32.83762359619141,32.97916412353516,32.67248916625977,32.884803771972656,2512593.0,-0.003579074038447705,1.6000323415263635,0.16666442075756077,62.837842636474285,57.9613928754885,-0.12469939150172138,-0.3236256130480868,-1.2394528434616987,-1.8555023295882833,27.519716302877463,0.3066749572753906,0.24123017244696854,0.26303186416626545,-0.6146129683183474,1.1406766966508748,-0.17579055207603744,0.7018542804085683,-1.0939857447558694,28.571593577947045,-33.22145064946949,0.4388224162423048,3,0.035385131835930395,-0.3066740036010813,-1.2325921058654856,-1.6513185501098668,-0.7784767150878906,3,-0.034482758620689835,1.1999983829367125,32.95557403564453,1.3333333333334505,33.380199432373054,5.800064683052342,33.30942916870117,-0.034482758620689835
3949,2004-03-05,32.696083068847656,33.02634429931641,32.578128814697266,32.696083068847656,1724098.0,-0.004310315785463037,-2.7999094466544374,-0.0,56.73760736006343,58.09273079740615,0.01468752929079642,-0.17821656093656912,-1.0422173109109139,-1.7147888357240326,26.88739308928308,0.44821548461914773,0.2754620595690511,0.11323461532592916,-0.7657874613128612,0.9922566919647231,-0.32627642299346604,0.5527456536453244,-0.8803775295652372,12.19542016044426,-49.168388229545116,0.4395110383193969,3,0.1769256591796875,-0.16513347625732422,-1.0733590126037562,-1.5097780227661097,-0.6369361877441335,4,-0.019480504328391435,1.6000323415263635,32.83762359619141,1.1999983829367125,32.95557403564453,1.3333333333334505,33.380199432373054,-0.019480504328391435
3950,2004-03-08,32.67248916625977,32.81403350830078,32.48376846313477,32.79044342041016,1620356.0,-0.0007216125105322657,2.9999537988868115,-100.0,51.93796992009961,58.07236672507424,0.10477164738245648,-0.19235393071501505,-0.9643357421449252,-1.692544226657148,25.444655919810334,0.3302650451660085,0.2744451697867589,0.1073334693908734,-0.7480292204013566,0.9626961591831034,-0.3203478755052416,0.5350148142869884,-0.787598646644355,17.777650009702505,-38.55556976204837,0.42768134489611415,3,0.20051956176757102,-0.1415395736694407,-1.0497651100158727,-1.4861841201782262,-0.5661659240722727,0,-0.009386219122074935,-2.7999094466544374,32.696083068847656,1.6000323415263635,32.83762359619141,1.1999983829367125,32.95557403564453,-0.009386219122074935
3951,2004-03-09,32.389408111572266,32.62531280517578,32.342227935791016,32.62531280517578,1740795.0,-0.00866420226653064,1.3999935317992918,1.9999676595194205,50.75757018917204,57.92085234076342,0.4582293573379559,0.07017151939233202,-0.6283766584003487,-1.4109655700862938,23.78530726564107,0.3302612304687571,0.24897174419089652,-0.16041383743286275,-1.016888629909701,0.6960609550439791,-0.5886512336712855,0.26782355880555997,-0.438100010837168,4.761868093789671,-49.10658106047407,0.42823739623842083,3,0.5425758361816406,0.1415414810180664,-0.7666840553283656,-1.203103065490719,0.4953956604003906,1,0.0029133089199242512,2.9999537988868115,32.67248916625977,-2.7999094466544374,32.696083068847656,1.6000323415263635,32.83762359619141,0.0029133089199242512
3952,2004-03-10,32.55453872680664,32.76685333251953,32.200687408447266,32.200687408447266,2153334.0,0.0050982906098668845,-2.20002156101768,-1.499975744247344,50.75757018917205,58.07361350107364,0.3275434333250118,-0.0413405765010566,-0.7444647020084396,-1.5694969167602153,24.50498233589149,0.5661659240722656,0.258031473300683,-0.030668544769284267,-0.8207576042289162,0.7594205146903441,-0.42571307449910023,0.3643759849605317,-0.5394697481966517,42.85694484871129,-7.994072475388812,0.39504452972981496,3,0.3184700012207031,-0.023589134216308594,-0.7961707115173304,-1.368233680725094,0.47180557250977273,2,0.002174015702175014,1.3999935317992918,32.389408111572266,2.9999537988868115,32.67248916625977,-2.7999094466544374,32.696083068847656,0.002174015702175014
3953,2004-03-11,31.964784622192386,32.389408111572266,31.894012451171875,32.342227935791016,3268181.0,-0.018115879618611497,1.1000076810814963,-1.0666720569210766,39.1891722093992,56.772610593850004,0.9341764108646124,0.5839256259849428,-0.11150986840235078,-0.9716092436580475,24.972122730911817,0.6605262756347656,0.2783970670549465,-0.6239612579345639,-1.4015509180922514,0.15362840222312357,-1.0127560880134077,-0.23516642785572017,1.5805454254150355,6.2501263332370325,-37.43652396760632,0.38879483007884447,3,0.7548866271972621,0.5661649703979457,-0.20641660690307617,-0.7784795761108398,0.9907894134521449,3,0.0029520692858233666,-2.20002156101768,32.55453872680664,1.3999935317992918,32.389408111572266,2.9999537988868115,32.67248916625977,0.0029520692858233666
3954,2004-03-12,31.8232421875,31.9176025390625,31.56374931335449,31.610929489135746,2664779.0,-0.004428074093579704,-1.3076903940043856,-0.5625022108353632,42.33575263835656,55.029395865181996,0.9789658837114388,0.7548814460987359,0.06867678831098445,-0.8222970627950055,25.604128189849103,0.40103530883789773,0.2732302853884505,-0.7596060752868681,-1.5593487310224674,0.04013658044873125,-1.1594774031546677,-0.3597347474190684,1.6890615081787104,20.75471122440752,-24.372023230285034,0.3998713278678004,3,0.731297492980957,0.707707405090332,-0.023590087890617895,-0.6369371414184535,1.2031021118164134,4,0.0074129685534110035,1.1000076810814963,31.964784622192386,-2.20002156101768,32.55453872680664,1.3999935317992918,32.389408111572266,0.0074129685534110035
3955,2004-03-15,31.46938896179199,31.894012451171875,31.422208786010746,31.68170166015625,2880444.0,-0.011119332958695272,-2.0769163790155036,-1.0000000000000335,38.926159200756494,50.99965482377332,1.1670930610608998,1.104026694941755,0.45177516615955327,-0.4649128488140519,26.03528806782346,0.47180366516112926,0.277092323443604,-1.0745353698730504,-2.007591763480921,-0.14147897626518002,-1.5410635666769856,-0.6080071730691152,1.9649725585937539,3.5087470442460633,-43.9160124637919,0.4665281968039353,3,0.908225059509288,1.0143804550170934,0.33026313781739347,-0.2830839157104421,1.7456798553466832,0,0.018740685433313642,-1.3076903940043856,31.8232421875,1.1000076810814963,31.964784622192386,-2.20002156101768,32.55453872680664,0.018740685433313642
3956,2004-03-16,31.37502861022949,31.51656913757324,31.18630599975586,31.37502861022949,3030337.0,-0.0029984805766983813,1.3333468089693583,-0.0,32.14288395645238,47.291392033327334,1.0584112059735808,1.1652323795899484,0.5748871660175148,-0.36376766765716084,25.991587792921813,0.33026313781737926,0.22090919685267352,-1.1099202156066958,-2.17929927264969,-0.040541158563701885,-1.6446097441281928,-0.5752306870851989,1.9386037460937509,11.940332729146279,-31.860981014349377,0.5346895285214966,3,0.7312965393066442,0.990789413452152,0.6723208427429306,-0.0117959976196218,1.7692661285400426,1,0.023308174186638997,-2.0769163790155036,31.46938896179199,-1.3076903940043856,31.8232421875,1.1000076810814963,31.964784622192386,0.023308174186638997
3957,2004-03-17,31.492979049682614,31.58733940124512,31.209896087646484,31.35143852233887,2298449.0,0.0037593731281784226,1.2857258362594437,100.0,35.21127482324715,44.22177338741321,0.7947499778215779,1.0333779902718625,0.48232829823057344,-0.4700351592206111,25.634066562571594,0.37744331359863637,0.10793541863096578,-0.9495073318481495,-2.106594286422517,0.2075796227262181,-1.5280508091353333,-0.3709638545609657,1.6504671981152335,25.49019296988423,-16.539423643079562,0.578543477287183,3,0.6133460998535192,0.872838973999027,0.6192436218261754,-0.1297464370727468,2.3590259552001918,2,0.04419476227048347,1.3333468089693583,31.37502861022949,-2.0769163790155036,31.46938896179199,-1.3076903940043856,31.8232421875,0.04419476227048347
3958,2004-03-18,31.18630599975586,31.492979049682614,31.18630599975586,31.422208786010746,2287258.0,-0.009737822815775954,-1.5999951488102155,-1.6666801423028255,18.604659908416536,39.98477922611911,0.9415659507264067,1.302801931155841,0.8052688467663103,-0.1540972059726542,25.274869409573476,0.30667304992675426,-0.08953092966366683,-1.1901277542114244,-2.475352314408866,0.09509680598601378,-1.8327400343101417,-0.5475154741127035,1.8005690281986304,0.0,-36.17391753699479,0.6426122800987197,3,0.8138637542724609,1.1795120239257812,0.8728384971618652,0.17692661285400746,2.712879180908196,3,0.0590014828808183,1.2857258362594437,31.492979049682614,1.3333468089693583,31.37502861022949,-2.0769163790155036,31.46938896179199,0.0590014828808183
3959,2004-03-19,31.658111572265625,31.846832275390625,31.18630599975586,31.32784652709961,3587677.0,0.015128613581661732,-1.153845197002208,-1.4000048511897332,24.999971123803917,36.99166824875292,0.3431233531125173,0.7877789358045675,0.3646746016154623,-0.6156836218539254,24.321915587985966,0.6605262756347656,-0.2293885664510995,-0.6652441024780273,-1.978166766442385,0.6476785614863303,-1.3217054344602062,-0.008782770495848524,1.184717933432971,66.66684634084551,36.24575358772955,0.6564613319821792,3,0.3184680938720703,0.7077064514160156,0.4010329246520996,-0.29487895965575817,2.1938934326171804,4,0.04098357100098027,-1.5999951488102155,31.18630599975586,1.2857258362594437,31.492979049682614,1.3333468089693583,31.37502861022949,0.04098357100098027
3960,2004-03-22,31.09194564819336,31.56374931335449,30.90322303771973,31.422208786010746,2197128.0,-0.017883755409095814,1.1538518949276846,-0.9999942247941247,19.87575705834493,33.560355678661026,0.7392517724776262,1.3252799114736433,0.9629609855196577,-0.040980355718389205,23.494241453433208,0.7548885345458949,-0.37648685220755596,-1.1700754165649414,-2.5938582086424375,0.25370737551255473,-1.881966812603686,-0.45818402052619334,1.6183619770298208,20.000080853325702,-3.0420852530095708,0.7118913960387476,3,0.7430925369262695,1.1323308944702148,0.9671988487243652,0.27128696441650746,2.5477447509765625,0,0.06221542623967169,-1.153845197002208,31.658111572265625,-1.5999951488102155,31.18630599975586,1.2857258362594437,31.492979049682614,0.06221542623967169
3961,2004-03-23,31.23348617553711,31.39861869812012,30.83245277404785,30.92681312561035,2396537.0,0.004552321329301279,-1.2857208860004226,-0.9285718410885071,25.503325841282106,30.754328528895478,0.4654470809948279,1.1635012933810316,0.8444403932309683,-0.17382714983794756,23.058096477659213,0.5661659240722692,-0.49429137611569374,-0.9778158187866239,-2.474143467296045,0.5185118297227937,-1.7259796430413346,-0.22965199453191332,1.2961129909357254,39.53484873840553,19.31371484070614,0.7481638242547093,3,0.3774442672729492,0.9554052352905273,0.8315558433532715,0.12974643707275746,2.0523529052734446,1,0.06344417112021228,1.1538518949276846,31.09194564819336,-1.153845197002208,31.658111572265625,-1.5999951488102155,31.18630599975586,0.06344417112021228
3962,2004-03-24,30.99758338928223,31.32784652709961,30.71450042724609,31.13912582397461,2180774.0,-0.0075528804222836365,1.363642377534496,-0.46154181049226073,24.675287173771153,29.141674636047917,0.5110079437346862,1.3457790208578793,1.0942520047292597,0.06873253406068258,22.32765838350012,0.6133460998535192,-0.6075466034729118,-1.1358708381652782,-2.7166320773083434,0.444890400977787,-1.9262514577368144,-0.3454902185937456,1.328358210099605,25.00000000000055,5.594099349628873,0.7903806195715329,3,0.31846809387206676,1.1323318481445277,1.0851511955261195,0.3656492233276367,2.099531173706051,2,0.06925415192945494,-1.2857208860004226,31.23348617553711,1.1538518949276846,31.09194564819336,-1.153845197002208,31.658111572265625,0.06925415192945494
3963,2004-03-25,31.752471923828125,31.79965209960937,31.39861869812012,31.39861869812012,3853889.0,0.024353141503505205,-1.2666652292732412,-2.499979786818348,38.888868925109165,28.758687556798204,-0.3097363952446486,0.5621143852123112,0.3661334129590941,-0.6773018793503383,21.149004687086247,0.8020687103271413,-0.6871757411502664,-0.3444174766540513,-1.9248915342920725,1.2360565809839699,-1.1346545054730655,0.4458195521649593,0.3478679114547063,91.66672281477192,68.40140182272988,0.7902370288190107,3,-0.4482154846191406,0.3774433135986328,0.3656482696533203,-0.38923931121825817,1.2266921997070384,3,0.06612187819868987,1.363642377534496,30.99758338928223,-1.2857208860004226,31.23348617553711,1.1538518949276846,31.09194564819336,0.06612187819868987
3964,2004-03-26,31.610929489135746,31.9176025390625,31.51656913757324,31.8232421875,2272990.0,-0.004457682382396189,1.0000000000000178,-0.6000021560901421,37.83784138144729,28.637763354652733,-0.2251551426814622,0.6183077057008113,0.5287900208459213,-0.5287685268693885,18.835849212392137,0.40103340148926137,-0.7919879745797189,-0.41165065765380504,-1.9327504003023286,1.109449084994722,-1.1722005289780704,0.34889921367045673,-0.8964290618896555,74.50980703011585,48.462150471056745,0.7605498713242633,3,-0.29487800598144887,0.5189857482910121,0.5248832702636683,-0.2476968765258789,1.6513195037841761,4,0.07238811792341493,-1.2666652292732412,31.752471923828125,1.363642377534496,30.99758338928223,-1.2857208860004226,31.23348617553711,0.07238811792341493
3965,2004-03-29,31.846832275390625,31.894012451171875,31.37502861022949,31.752471923828125,1836118.0,0.007462696923731915,4.500020213454112,-0.4444404516992699,43.71584168302141,29.92364754649374,-0.4491165148002416,0.28165312535776366,0.3171779472846623,-0.7494576021029218,16.32815950051697,0.5189838409423864,-0.8042388028583467,-0.10261802673339915,-1.4987203796503437,1.2934843261835454,-0.8006692031918732,0.5954331497250713,-1.1082698059082077,94.11768436138574,62.67684085702775,0.6980511764584718,3,-0.5307807922363281,0.2830829620361328,0.28898048400878906,-0.48359966278075817,1.4625968933105469,0,0.06296301974880114,1.0000000000000178,31.610929489135746,-1.2666652292732412,31.752471923828125,1.363642377534496,30.99758338928223,0.06296301974880114
3966,2004-03-30,31.77606201171875,31.9176025390625,31.492979049682614,31.752471923828125,2258691.0,-0.002222207315939584,1.769243208279454,0.25,40.782136026877595,30.5426321246749,-0.3525518764902351,0.23830137374321225,0.4126778842707779,-0.6644840333248432,13.382846072395893,0.42462348937988637,-0.8264905092061987,-0.0931814193725593,-1.3168593127028814,1.1304964739577592,-0.7050203660377221,0.5186575272926,-1.0139187408447299,88.2353687227715,55.83280937785757,0.6118389466651597,3,-0.4600105285644531,0.3538532257080078,0.31257057189941406,-0.36564922332763317,1.840038299560554,1,0.05864881516041476,4.500020213454112,31.846832275390625,1.0000000000000178,31.610929489135746,-1.2666652292732412,31.752471923828125,0.05864881516041476
3967,2004-03-31,31.46938896179199,31.846832275390625,31.422208786010746,31.846832275390625,3021986.0,-0.009651071608988593,1.2499987366654857,-16.00008085381645,43.712569052080056,33.33239980730418,-0.055403224688134856,0.4510499155961334,0.7372243737208315,-0.3441167730325603,11.620705283140737,0.42462348937987926,-0.8133056956150178,-0.3255452156066916,-1.4477538599667348,0.7966634287533552,-0.8866495377867132,0.23555910657333,-0.6841365055541999,17.39124321093972,-17.562666556117755,0.5611043221800229,3,-0.15333747863769176,0.6605262756347692,0.6723217964172399,0.011795043945319605,2.0995311737060653,2,0.05772117536899035,1.769243208279454,31.77606201171875,4.500020213454112,31.846832275390625,1.0000000000000178,31.610929489135746,0.05772117536899035
3968,2004-04-01,31.705291748046875,31.7288818359375,31.28066635131836,31.705291748046875,2233902.0,0.007496262051395419,18.0001617076326,-0.0,48.53802137363578,35.94773872395216,-0.2346186084259685,0.1327734578790256,0.4964477217808678,-0.5644378929581251,10.291608214292124,0.4482154846191406,-0.7608213966359152,-0.0330258369445815,-1.0423141654085626,0.9762624915193996,-0.537670001176572,0.47161832728740904,-0.8973922901525917,66.6668663045236,28.681019062325475,0.5046441642319903,4,-0.3892402648925781,0.4246234893798828,0.4364190101623535,-0.22410774230956676,1.6041374206542969,3,0.043898754378349114,1.2499987366654857,31.46938896179199,1.769243208279454,31.77606201171875,4.500020213454112,31.846832275390625,0.043898754378349114
3969,2004-04-02,32.05914688110352,32.41299819946289,31.68170166015625,31.79965209960937,2787800.0,0.011160759404727605,-1.952373618757941,100.0,57.3099605994111,40.10709467295951,-0.587373019678477,-0.28590443947431154,0.1371670896961419,-0.9023788534037962,9.337068976612285,0.7312965393066406,-0.7173055095127197,0.352676105499274,-0.565443396777475,1.2707956077760194,-0.10638364563909875,0.8117358566376467,-1.2290533615858763,68.75021055539523,25.312551318505044,0.4590597511383732,4,-0.49539756774903054,0.07076835632323508,0.2359004020690847,-0.518987655639652,0.6841163635253835,4,0.028697496095066777,18.0001617076326,31.705291748046875,1.2499987366654857,31.46938896179199,1.769243208279454,31.77606201171875,0.028697496095066777
3970,2004-04-05,32.36581802368164,32.48376846313477,32.1063232421875,32.29504776000977,2465340.0,0.009565792368569692,1.4615633396357168,0.2727232635060254,61.66665543704569,44.125242405822135,-0.7759409608155963,-0.6500573972555515,-0.15854932383231812,-1.1855409547332627,8.647692131569988,0.42462158203125,-0.5801946060225731,0.6746808052063002,-0.1838155731286193,1.5331771835412198,0.24543261603884048,1.10392899437376,-1.4724083169661846,90.19614060230901,41.007319952498435,0.42924818916746016,4,-0.7666835784912109,-0.2359027862548828,0.24769830703735352,-0.6487312316894496,0.165130615234375,0,0.027696842656112608,-1.952373618757941,32.05914688110352,18.0001617076326,31.705291748046875,1.2499987366654857,31.46938896179199,0.027696842656112608
3971,2004-04-06,32.48376846313477,32.743263244628906,32.200687408447266,32.342227935791016,2900020.0,0.0036442903858271425,-1.555573523070289,2.000000000000301,61.66665543704576,48.235394435074866,-0.7799030075331359,-0.8016786131648317,-0.2593856046891929,-1.2794344748982027,8.48615215381485,0.5425758361816406,-0.4841104233912361,0.7879132270813045,-0.08760923422953226,1.6634356883921377,0.3501519964258861,1.225674457736723,-1.4949372310341573,82.2579425212114,28.829186137477095,0.43776123065541683,4,-0.4718036651611399,-0.3538532257080149,0.1297478675842214,-0.7666816711425817,-0.1651306152343821,1,0.025417639166571027,1.4615633396357168,32.36581802368164,-1.952373618757941,32.05914688110352,18.0001617076326,31.705291748046875,0.025417639166571027
3972,2004-04-07,32.62531280517578,32.81403350830078,32.389408111572266,32.530948638916016,2690912.0,0.004357386742293912,-1.2499974733437769,0.6666936179387333,67.63006617812013,51.42886079652053,-0.7445721254594346,-0.9883205880494401,-0.39170461373424104,-1.3939712614025481,8.359970332262744,0.4246253967285156,-0.29323683596741645,0.9259188652038581,0.03534050868405103,1.8164972217236652,0.48062968694395636,1.37120804346376,-1.496127012072904,87.69239954921224,26.369050695552744,0.44528917825990266,4,-0.5779628753662109,-0.6015529632568359,0.07666635513305664,-0.8138656616210938,0.448211669921875,2,0.03036867453256553,-1.555573523070289,32.48376846313477,1.4615633396357168,32.36581802368164,-1.952373618757941,32.05914688110352,0.03036867453256553
3973,2004-04-08,32.05914688110352,32.81403350830078,31.846832275390625,32.81403350830078,3487737.0,-0.017353578414808002,1.5625072641733497,-7.999717023082756,54.802270468199666,53.313797361715245,-0.1456457687575643,-0.43713494688612187,0.16969287531335198,-0.8026858236590293,8.595324147171688,0.9672012329101562,-0.1497405937427061,0.35503482818604226,-0.5424366310734214,1.2525062874455095,-0.09370090144368959,0.8037705578157741,-0.7614763164808558,33.333445629544414,-26.185674112325643,0.44873572962973346,4,-0.011796951293952418,-0.18872451782227273,0.6428322792053152,-0.23590469360352273,0.8964271545410085,3,0.047093369639365834,-1.2499974733437769,32.62531280517578,-1.555573523070289,32.48376846313477,1.4615633396357168,32.36581802368164,0.047093369639365834
3974,2004-04-09,32.05914688110352,32.05914688110352,32.05914688110352,32.05914688110352,0.0,0.0,1.0,-0.0,63.39869937293853,55.50078154948381,-0.08423845953250719,-0.4411746425196128,0.17243120238748588,-0.7814546530375992,8.792515882057797,0.0,0.030554918342065918,0.3432395935058672,-0.5669352346876764,1.2534144216994143,-0.11184782059090281,0.7983270076026407,-0.609840022113044,21.951440764201312,-40.80819045060906,0.4550874140967735,4,-0.011796951293952418,-0.18872451782227273,0.6428322792053152,-0.23590469360352273,0.7548866271972585,4,0.038999237635191086,1.5625072641733497,32.05914688110352,-1.2499974733437769,32.62531280517578,-1.555573523070289,32.48376846313477,0.038999237635191086
3975,2004-04-12,32.05914688110352,32.05914688110352,32.05914688110352,32.05914688110352,0.0,0.0,1.0,0.0,61.90478023881959,57.847742017477366,-0.05694256618242122,-0.4160575348869813,0.1691419017189233,-0.7633979373542488,8.690880506241225,0.0,0.10794759973578394,0.3137516975402903,-0.6009973849193955,1.2285007799999725,-0.14362284368954903,0.7711262387701332,-0.4733673571820134,21.951440764201312,-41.93886837360728,0.4573745412298414,4,-0.011796951293952418,-0.29487991333008523,0.6428322792053152,-0.23590469360352273,0.7548866271972585,0,0.021339194273089612,1.0,32.05914688110352,1.5625072641733497,32.05914688110352,-1.2499974733437769,32.62531280517578,0.021339194273089612
3976,2004-04-13,32.1063232421875,32.36581802368164,31.94119453430176,32.082733154296875,3091417.0,0.0014715413750383544,-1.7692776554589853,100.0,66.9064538964601,60.42484033351959,-0.05849623050981023,-0.4275592324427109,0.13208515979390256,-0.7939433018362223,8.316773168877036,0.42462348937987926,0.21013907917565788,0.3243633270263686,-0.5865062426141989,1.2352328966669397,-0.13107145779391516,0.7797981118466524,-0.39771831982806205,26.82905666032988,-40.24643912751779,0.4554347848202848,4,-0.05897331237792969,-0.3420562744140625,0.5956559181213379,-0.2830810546875,0.6841201782226634,1,0.013225600250936331,1.0,32.05914688110352,1.0,32.05914688110352,1.5625072641733497,32.05914688110352,0.013225600250936331
3977,2004-04-14,32.884803771972656,33.26224899291992,32.743263244628906,33.02634429931641,8284207.0,0.024246953595802534,-1.4444624119591778,-6.000000000000301,67.14285384272432,62.492043941196094,-0.6873701498586939,-1.1556733678438853,-0.6338655529650197,-1.5514738339956757,8.613525763739522,1.1559257507324219,0.28794048514428283,1.03325262069702,0.009647860390849416,2.0568573810031943,0.5214502405439347,1.5450550008501054,-1.065655991019085,73.33327943122495,8.981409185996313,0.5118023801530865,4,-0.4128284454345703,-0.8964290618896484,-0.1533370018005371,-1.0615615844726562,-0.21231460571288352,2,-0.01721664292109304,-1.7692776554589853,32.1063232421875,1.0,32.05914688110352,1.0,32.05914688110352,-0.01721664292109304
3978,2004-04-15,33.02634429931641,33.120704650878906,32.83762359619141,32.83762359619141,2099376.0,0.00430413172981714,-1.9999999999999247,-1.3333333333332664,71.4285796789085,64.06077939447358,-0.694887526950076,-1.214566229443367,-0.7708597753801101,-1.6729119561471144,8.875759205196552,0.2830810546874929,0.3966314992804669,1.0827912330627498,-0.016987944020904422,2.182570410146404,0.5329016445209191,1.632680821604577,-1.085149765014652,82.14269729271663,18.2877386858041,0.549889588541828,4,-0.4718036651611399,-1.0379695892334055,-0.32436513900757546,-1.2031021118164134,-0.4010314941406321,3,0.001428561858183519,-1.4444624119591778,32.884803771972656,-1.7692776554589853,32.1063232421875,1.0,32.05914688110352,0.001428561858183519
3979,2004-04-16,32.95557403564453,33.191478729248054,32.90839385986328,33.04993438720703,3351262.0,-0.002142842787275945,-2.0000404269082255,-0.5,67.66918710188853,64.7277273572339,-0.5404173507711434,-1.097899318981682,-0.7008348008202887,-1.5818700628841071,10.113874812569426,0.28308486938477273,0.5194007993344947,0.9471478462219238,-0.23194473850495712,2.1262404309488048,0.3576015538584869,1.5366941385853643,-0.8558529663085892,76.78559310899442,16.066382584592084,0.5895462923634399,4,-0.4010334014892578,-0.9671993255615234,-0.330263614654541,-1.1323318481445312,-0.023590087890625,4,0.0,-1.9999999999999247,33.02634429931641,-1.4444624119591778,32.884803771972656,-1.7692776554589853,32.1063232421875,0.0
3980,2004-04-19,33.02634429931641,33.21506881713867,32.696083068847656,33.21506881713867,1656841.0,0.0021474444230689116,4.499929254340752,2.000040426908075,69.92481248715771,65.64530036280189,-0.5672958331652325,-1.0712419011720051,-0.7875138894170277,-1.635141398177126,10.597750814456438,0.5189857482910156,0.6136704235877417,0.9211981773376507,-0.2587088283534129,2.1011051830287144,0.3312446744921189,1.5111516801831826,-0.7871198791503957,82.14269729271663,23.87533321801807,0.5899535028455324,4,-0.4718036651611399,-1.0379695892334055,-0.4835996627807688,-1.085150718688972,-0.1415405273437571,0,-0.00642852836182739,-2.0000404269082255,32.95557403564453,-1.9999999999999247,33.02634429931641,-1.4444624119591778,32.884803771972656,-0.00642852836182739
3981,2004-04-20,33.21506881713867,33.21506881713867,32.97916412353516,33.02634429931641,1884342.0,0.005714362937413009,1.499989893477175,-1.0,78.90627023305322,66.89821192446112,-0.7167502262768579,-1.1635555546363818,-0.9796353067955579,-1.8028318820738285,10.958579769065798,0.23590469360350852,0.6500710231824165,1.0108435630798311,-0.1934174169931424,2.215104543152801,0.40871307304334437,1.612974053116318,-0.853081448242186,91.6667228147719,27.062701569615456,0.602130490036485,4,-0.6605281829833984,-1.226694107055664,-0.7843770980834961,-1.2738752365112305,-0.023590087890617895,1,-0.0120738966715902,4.499929254340752,33.02634429931641,-2.0000404269082255,32.95557403564453,-1.9999999999999247,33.02634429931641,-0.0120738966715902
3982,2004-04-21,33.14429473876953,33.14429473876953,32.83762359619141,32.90839385986328,6686640.0,-0.0021307822289569067,1.5999999999999397,1.2499747336931726,75.20654309273391,69.16535332718715,-0.63096991789633,-0.9736275758205366,-0.8857724855942806,-1.7089617772750785,10.959552692590236,0.3774452209472585,0.6410315430180553,0.8327339172363253,-0.29919401230425535,1.9646618467769024,0.26676995246603497,1.3986978820066156,-0.6742759749902305,86.36300156561238,21.11029631672814,0.5659639647702892,4,-0.5425729751586914,-1.1559200286865234,-0.9082231521606445,-1.096944808959961,0.28308486938477273,2,-0.010676085315686645,1.499989893477175,33.21506881713867,4.499929254340752,33.02634429931641,-2.0000404269082255,32.95557403564453,-0.010676085315686645
3983,2004-04-22,33.852005004882805,33.852005004882805,32.95557403564453,33.04993438720703,3929657.0,0.021352400818637873,1.2352918795004453,3.40003234152649,77.94112226540986,70.7811780930173,-1.181908780132133,-1.5979067611644666,-1.563215304674678,-2.38922624086441,12.504016210550208,0.8964309692382741,0.6431343324726271,1.435467529296865,0.1437143422222391,2.7272207163714874,0.7895909357595556,2.081344122834178,-1.2869186136066304,100.0,33.73605520878972,0.6458765935373114,4,-0.9554052352905202,-1.5687522888183594,-1.6159334182739187,-1.7456798553466726,-0.5425758361816335,3,-0.034843308053774,1.5999999999999397,33.14429473876953,1.499989893477175,33.21506881713867,4.499929254340752,33.02634429931641,-0.034843308053774
3984,2004-04-23,33.899185180664055,34.064315795898445,33.663280487060554,33.922775268554695,2367906.0,0.0013937187996528877,1.6154094934818173,-0.02941148493757089,75.99995860322088,72.34730902239522,-1.0511729706638562,-1.5440300111675995,-1.580476798741266,-2.398614240098574,13.963621499203155,0.4010353088378906,0.6107788676644645,1.368234920501699,-0.02448367740658597,2.760953518409984,0.6718756215475565,2.0645942194558415,-1.1539301834829487,87.9311017804459,23.674317837705615,0.6963592989541432,4,-0.8964300155639506,-1.5097770690917898,-1.716191291809075,-1.7928600311279226,-0.4246253967285014,4,-0.037578259438957984,1.2352918795004453,33.852005004882805,1.5999999999999397,33.14429473876953,1.499989893477175,33.21506881713867,-0.037578259438957984
3985,2004-04-26,33.852005004882805,33.993545532226555,33.710460662841804,33.899185180664055,2564068.0,-0.0013917790510244998,1.4000323415263995,1.9999999999987952,73.77047007442445,73.10997748661349,-0.8078892407152836,-1.4112821148597376,-1.5131958221917472,-2.3157925632005956,15.701317250379393,0.2830848693847514,0.6900710365283018,1.2207961082458425,-0.25101205497333723,2.6926042714650222,0.48489202663625264,1.9567001898554324,-0.8964309692382741,82.69241533725045,19.857038399130275,0.7359040816095895,4,-0.4718055725097585,-1.4625968933105398,-1.6808061599731374,-1.7456798553466726,-0.6841163635253835,0,-0.027177741968199443,1.6154094934818173,33.899185180664055,1.2352918795004453,33.852005004882805,1.5999999999999397,33.14429473876953,-0.027177741968199443
3986,2004-04-27,33.63969039916992,33.922775268554695,33.59251022338867,33.875595092773445,2421742.0,-0.006271847285921783,-1.000000000000043,5.000080853816451,67.19990892708613,73.11631694043146,-0.39693453170016113,-1.1090521562808178,-1.2927195351084322,-2.066825853223314,17.474918328265694,0.33026504516602273,0.7392459223253809,0.9153000831604032,-0.5645039392200459,2.3951041055408524,0.17539807197017865,1.6552020943506278,-0.5067176818847656,65.38451970022021,5.458200924352731,0.739902011190224,4,-0.259490966796875,-1.2502822875976562,-1.6100330352783203,-1.533365249633789,-0.2594909667968679,1,-0.022440355967601078,1.4000323415263995,33.852005004882805,1.6154094934818173,33.899185180664055,1.2352918795004453,33.852005004882805,-0.022440355967601078
3987,2004-04-28,33.285839080810554,33.616100311279304,33.191478729248054,33.616100311279304,2649171.0,-0.010518863704170656,1.5714285714285714,1.3999773612974789,72.4137450338051,73.22577975764219,0.02211129543120194,-0.6452202850630044,-0.9278055838949726,-1.677631323365155,18.813904756600365,0.4482116699218679,0.7982832837307967,0.47062625885010334,-0.9040979432905161,1.8453504609907192,-0.2167358422202028,1.1579883599204095,0.7784767150878906,29.78737312919364,-32.11880057823478,0.687362101070308,4,0.0943603515624929,-0.8964309692382884,-1.3859281539917063,-1.1677188873291087,0.2123107910156179,2,-0.0028348497189274457,-1.000000000000043,33.63969039916992,1.4000323415263995,33.852005004882805,1.6154094934818173,33.899185180664055,-0.0028348497189274457
3988,2004-04-29,33.09711456298828,33.35660934448242,32.931983947753906,33.30942916870117,2625258.0,-0.005669814042064347,1.7692212008508204,0.6428686934023286,67.74183872940684,73.23385216069978,0.2480113251403182,-0.3656232423289012,-0.7353068088245607,-1.4535488737613598,19.67809726820971,0.4246253967285156,0.8411062843152379,0.21231060028075888,-1.063170878726936,1.4877920792884574,-0.4254301392230886,0.8500513397846063,0.9497444915771567,14.583235074149096,-50.2133061252461,0.6377407395038488,4,0.2830848693847656,-0.4246234893798828,-1.374131202697754,-0.9671993255615234,0.8256607055664134,3,0.00997866579992901,1.5714285714285714,33.285839080810554,-1.000000000000043,33.63969039916992,1.4000323415263995,33.852005004882805,0.00997866579992901
3989,2004-04-30,32.97916412353516,33.238658905029304,32.696083068847656,33.191478729248054,2641676.0,-0.0035637680507961678,2.538442401701687,1.0,65.11620910493738,72.69956289600863,0.4131020115155408,-0.18468214896407886,-0.6217194710337282,-1.3013207507546127,19.90553901214724,0.5425758361816477,0.8265099498910402,0.04835929870606037,-1.1666715133672199,1.263390110779337,-0.5591561073305797,0.6558747047427005,1.0230999267578156,21.818053521972196,-46.398828949236595,0.6075154060366385,4,0.4010353088378835,-0.3066730499267649,-1.2620782852172923,-0.8492488861084055,1.061561584472642,4,0.010014354637033263,1.7692212008508204,33.09711456298828,1.5714285714285714,33.285839080810554,-1.000000000000043,33.63969039916992,0.010014354637033263
3990,2004-05-03,33.26224899291992,33.30942916870117,32.79044342041016,32.79044342041016,1154328.0,0.008583749070302904,-1.1999983829367846,-2.2222002623209685,67.62588923724829,71.44618722980809,0.18662491541302018,-0.41862854299156993,-0.8930393842260074,-1.5496404838337128,20.054763843970928,0.5189857482910085,0.7915724705790126,0.28662261962890767,-0.9065941851141162,1.479839424371928,-0.3099857827426007,0.883231022000416,0.6616441984863357,46.153870074944535,-26.170629644808955,0.5966084023715104,5,0.117950439453125,-0.5897579193115234,-1.5392656326293945,-1.132333755493164,0.7548866271972727,0,0.006382935533337575,2.538442401701687,32.97916412353516,1.7692212008508204,33.09711456298828,1.5714285714285714,33.285839080810554,0.006382935533337575
3991,2004-05-04,33.30942916870117,33.49814987182617,33.073524475097656,33.35660934448242,3470947.0,0.001418430118519387,1.571451672518943,-0.0999991914683758,58.33332085602337,69.57138475906247,0.17236320018205475,-0.4224394054929519,-0.9253823119630766,-1.56519492523082,19.85139133406216,0.4246253967285156,0.783465248879132,0.2925197601318388,-0.8860882013147346,1.4711277215784122,-0.29678422059144793,0.8818237408551255,0.5407954153515675,66.66680487774488,-5.301648638442941,0.5893039807232873,5,0.070770263671875,-0.6369380950927734,-1.5864458084106445,-1.179513931274414,0.4953956604003835,1,-0.004249263072834242,-1.1999983829367846,33.26224899291992,2.538442401701687,32.97916412353516,1.7692212008508204,33.09711456298828,-0.004249263072834242
3992,2004-05-05,33.616100311279304,33.616100311279304,33.21506881713867,33.285839080810554,6256466.0,0.00920673665780769,1.4285714285714717,-7.0,60.869528535491725,67.6745410112938,-0.06743579537302224,-0.6862623971204656,-1.2232331892112924,-1.8370059856644758,19.584073529645263,0.4010314941406321,0.771209516950556,0.5496515274047908,-0.6428604869862724,1.7421635417958505,-0.04660447979073723,1.145907534600319,0.16487578186112728,100.0,28.10740208147425,0.5962560071955304,5,-0.2359008789062571,-0.9436092376709055,-1.8931169509887766,-1.4861850738525462,0.2594947814941406,2,-0.007017496875659224,1.571451672518943,33.30942916870117,-1.1999983829367846,33.26224899291992,2.538442401701687,32.97916412353516,-0.007017496875659224
3993,2004-05-06,33.568920135498054,33.73405075073242,33.380199432373054,33.380199432373054,2755253.0,-0.0014034993751318448,-2.7499999999999245,0.5714285714285714,61.403466466567494,66.05270855166565,-0.07222984326543269,-0.5482852435875145,-1.1653176449243503,-1.7567695039288722,20.71209254308406,0.3538513183593679,0.71422666357401,0.42698268890381286,-0.6855064943065585,1.5394718721141842,-0.12926190270137283,0.9832272805089985,-0.8728370666503977,84.0909675593637,12.287831157580243,0.5562445916051868,5,-0.2241058349609446,-0.8964290618896555,-1.8459367752075266,-1.4390048980712962,0.3302650451660014,3,-0.002108207931212136,1.4285714285714717,33.616100311279304,1.571451672518943,33.30942916870117,-1.1999983829367846,33.26224899291992,-0.002108207931212136
3994,2004-05-07,33.30942916870117,33.82841110229492,33.30942916870117,33.59251022338867,8140321.0,-0.007730095747777055,-2.6666666666666665,-1.5,54.91805342929656,63.95799559109587,0.10594817928258493,-0.20060893699012894,-0.9176582804580562,-1.4646422314601857,21.959116574766508,0.51898193359375,0.6753735602099198,0.10497760772705078,-0.8851006078365842,1.0950558232906857,-0.39006150005477025,0.6000167155088718,-0.5925867462158223,50.00018375799773,-19.648437621991874,0.49503910778181903,5,0.0,-0.4364204406738281,-1.5864458084106445,-1.179513931274414,0.2594909667968821,4,0.01841358783866065,-2.7499999999999245,33.568920135498054,1.4285714285714717,33.616100311279304,1.571451672518943,33.30942916870117,0.01841358783866065
3995,2004-05-10,32.743263244628906,33.073524475097656,32.67248916625977,32.86121368408203,3714293.0,-0.016997166814382347,-2.090847617087699,0.4166666666666667,42.753624037525206,61.241741714477996,0.5568592161295598,0.4421040374379004,-0.37699137973629604,-0.8672942329567164,22.76583929272553,0.6369400024413991,0.5434257647547227,-0.49539413452148295,-1.3579218445132923,0.36713357547032643,-0.9266579895173876,-0.06413027952557826,1.0851478576660156,6.1227385831859005,-58.231603688615486,0.4312638549959037,5,0.5071868896484375,0.212310791015625,-0.8964309692382812,-0.6133480072021484,0.8964271545410156,0,0.03962532548101261,-2.6666666666666665,33.30942916870117,-2.7499999999999245,33.568920135498054,1.4285714285714717,33.616100311279304,0.03962532548101261
3996,2004-05-11,32.530948638916016,32.530948638916016,32.03555679321289,32.389408111572266,5258262.0,-0.006484222544547946,6.0,-1.2,40.97223703906664,57.74824082617371,0.6653253023461758,0.725034502598092,-0.19545013244216847,-0.6262222510758697,23.273962980744507,0.7077064514160156,0.40861914925356047,-0.7289400100708008,-1.4889174982121673,0.031037478070565783,-1.1089287541414876,-0.34895126600011395,1.2974624633789062,27.631461362678888,-32.53695119029207,0.3799887440706846,5,0.4010353088378906,0.4246253967285156,-0.6664237976074219,-0.4010334014892578,1.344646453857429,1,0.045685325617073724,-2.090847617087699,32.743263244628906,-2.6666666666666665,33.30942916870117,-2.7499999999999245,33.568920135498054,0.045685325617073724
3997,2004-05-12,32.31863784790039,32.64890289306641,32.200687408447266,32.60172271728516,8991978.0,-0.006526424832310029,1.3749962100156135,-2.00002695127215,23.57721225762097,52.84106010708639,0.8113305259198214,0.9410003531822397,-0.003325209737127466,-0.38534337733856106,22.290839699393523,0.44821548461914773,0.27108787004010537,-0.9129425048828139,-1.7679801685272452,-0.05790484123838269,-1.340461336705026,-0.48542367306060186,1.438059082031252,15.789406492959365,-37.715459429365985,0.42751883182221545,5,0.6133460998535156,0.6369361877441406,-0.2476978302001953,-0.1887226104736328,1.698497772216804,2,0.04598544617491407,6.0,32.530948638916016,-2.090847617087699,32.743263244628906,-2.6666666666666665,33.30942916870117,0.04598544617491407
3998,2004-05-13,33.073524475097656,33.120704650878906,32.27145767211914,32.62531280517578,3878399.0,0.023357625118668457,2.130448844141965,-1.5833119971970657,38.562058345434984,49.890598911586125,0.058944371984630095,0.20008820368050806,-0.7662395685989765,-1.1069822640853175,21.038896785359373,0.8492469787597656,0.1801022979880429,-0.16041488647461222,-1.0133260873895154,0.6924963144402909,-0.5868704869320638,0.26604071398283935,0.6143268493652343,57.894703246479686,8.383297337698096,0.42645560045745173,5,-0.14154052734375,-0.117950439453125,-1.0379695892333984,-0.9436092376708984,1.1795120239257884,3,0.024251138347220813,1.3749962100156135,32.31863784790039,6.0,32.530948638916016,-2.090847617087699,32.743263244628906,0.024251138347220813
3999,2004-05-14,32.95557403564453,33.09711456298828,32.696083068847656,33.02634429931641,4781594.0,-0.003566309951088975,2.7777777777777777,-0.1578947368421211,37.82048491256448,46.578887319954596,0.19355056379124136,0.33522584660078536,-0.6532899973059685,-0.9561324226052932,19.62030838164058,0.401031494140625,0.0936215710708197,-0.2783653259277372,-1.1312765268426404,0.5745458749871659,-0.7048209263851888,0.14809027452971435,0.6661855075683576,84.78266219042764,37.838030654193304,0.42645560045745173,5,-0.023590087890625,0.04718112945557351,-0.9966878890991211,-0.8256587982177734,1.2031021118164134,4,0.028632823813019348,2.130448844141965,33.073524475097656,1.3749962100156135,32.31863784790039,6.0,32.530948638916016,0.028632823813019348
4000,2004-05-17,32.81403350830078,32.90839385986328,32.43658828735352,32.64890289306641,2325448.0,-0.004294888846137601,1.6666882276843065,-2.3333333333329986,38.562099101946096,44.382084902834904,0.295947553922737,0.48490644815886697,-0.5177375401145312,-0.7833115425941628,18.756549448791056,0.5189857482910085,0.025388295546186157,-0.4092903137207031,-1.2782151940313398,0.4596345665899335,-0.8437527538760179,0.02517212643461164,0.7442779249121045,71.73922978222276,26.006526734680435,0.4344624401553182,5,0.117950439453125,0.1887216567993235,-0.8551473617553711,-0.6841182708740234,1.4390029907226634,0,0.02300499348872531,2.7777777777777777,32.95557403564453,2.130448844141965,33.073524475097656,1.3749962100156135,32.31863784790039,0.02300499348872531
4001,2004-05-18,32.81403350830078,33.02634429931641,32.60172271728516,32.95557403564453,1982077.0,0.0,1.9999999999998495,-0.8571428571428941,42.753607055098534,42.36920473834677,0.24393838236614585,0.4778194627019161,-0.5147231265959604,-0.7513369591667072,17.767851473755915,0.42462158203125,-0.02939333007930145,-0.38923854827881144,-1.2772645763541846,0.4987874797965617,-0.833251562316498,0.054774465758875124,0.6833677393121036,66.66680487774539,18.135677920770704,0.4440130140376877,5,0.117950439453125,0.1887216567993235,-0.9082250595092773,-0.6841182708740234,1.4861831665039134,1,0.02516170072966739,1.6666882276843065,32.81403350830078,2.7777777777777777,32.95557403564453,2.130448844141965,33.073524475097656,0.02516170072966739
4002,2004-05-19,32.79044342041016,33.02634429931641,32.60172271728516,33.00275421142578,2820322.0,-0.0007189024136472488,2.2727272727270935,1.4999999999999498,45.03819243853916,40.55084095745473,0.15432085832590303,0.4991313906545898,-0.49365406113734167,-0.6989748792031776,17.10225430612424,0.42462158203125,-0.12442209967426976,-0.3951360702514606,-1.302009495773632,0.5117373552707107,-0.8485727830125498,0.05830064250962863,0.6484840490267203,61.11128579449831,7.943693589299954,0.4534367127610868,5,0.1415405273437429,0.2594928741455007,-0.8846349716186594,-0.6605281829834055,1.5569572448730327,2,0.03309353455366315,1.9999999999998495,32.81403350830078,1.6666882276843065,32.81403350830078,2.7777777777777777,32.95557403564453,0.03309353455366315
4003,2004-05-20,32.67248916625977,32.931983947753906,32.530948638916016,32.743263244628906,1146113.0,-0.0035972143663348666,-1.2666637918953008,0.3333513008480444,45.03813684331369,39.453072447901086,0.1472263697638425,0.5525162528070453,-0.3606309998866877,-0.5526424322672909,15.382371089560772,0.4010353088378906,-0.1860588881353138,-0.45411453247069744,-1.331439177588635,0.42321011264724007,-0.8927768550296662,-0.015452209911728687,0.7103034761281535,35.71407945574184,-20.534220992378124,0.43866232255896964,5,-0.09435844421387429,0.37744712829589133,-0.44231414794922586,-0.5425739288330149,1.6277275085449219,3,0.04115531103292902,2.2727272727270935,32.79044342041016,1.9999999999998495,32.81403350830078,1.6666882276843065,32.81403350830078,0.04115531103292902
4004,2004-05-21,32.62531280517578,32.83762359619141,32.36581802368164,32.79044342041016,1052803.0,-0.0014439169554522069,2.6363930377512377,2.3332075675096324,38.842953117002416,39.01855345673188,0.09739801703229034,0.5263502762072108,-0.294060305138899,-0.4789574378266295,13.41278019425512,0.47180557250977273,-0.2893768473015683,-0.43759727478027344,-1.262134261752685,0.3869397121921381,-0.8498657682664827,-0.02532878129406413,0.7035904032451441,39.2860649252391,-17.485674128871253,0.41226849348620703,5,-0.04718208312988281,0.4246234893798828,-0.3538551330566406,-0.49539756774902344,1.7220878601074148,4,0.0498914356336666,-1.2666637918953008,32.67248916625977,2.2727272727270935,32.79044342041016,1.9999999999998495,32.81403350830078,0.0498914356336666
4005,2004-05-24,32.931983947753906,33.21506881713867,32.67248916625977,32.90839385986328,1817238.0,0.00939979164060234,-1.1904732570496084,-0.14285714285713672,43.93935496042468,39.348233225771665,-0.20080461915704717,0.1551753503696247,-0.565966207065081,-0.7600809104219195,11.20595255942624,0.5897560119628906,-0.39242081210552726,-0.0849250793457017,-0.8221303022155979,0.6522801435241945,-0.45352769078064625,0.28367753208924285,0.3451854040586966,66.66651693872234,10.685989341609847,0.3686026114349474,5,-0.2241058349609375,0.11795234680175781,-0.6605262756347656,-0.8020687103271484,1.2738723754882884,0,0.037249265080815164,2.6363930377512377,32.62531280517578,-1.2666637918953008,32.67248916625977,2.2727272727270935,32.79044342041016,0.037249265080815164
4006,2004-05-25,32.884803771972656,33.073524475097656,32.71967315673828,33.073524475097656,1663454.0,-0.001432655131136329,2.75,-8.0,37.190067181901554,40.86077266180285,-0.10968615931899706,0.15062418267378774,-0.48081026287665907,-0.6873680500868744,9.206363120593222,0.353851318359375,-0.46433364691945656,-0.09436092376709126,-0.7722201372224333,0.5834982896882508,-0.43329053049476585,0.24456868296058332,0.3427010774959598,61.111011292481564,10.256700672743364,0.3389296067276728,5,-0.14154052734375,0.1651325225830078,-0.6133460998535156,-0.7548885345458984,0.9436073303222656,1,0.04160683872521442,-1.1904732570496084,32.931983947753906,2.6363930377512377,32.62531280517578,-1.2666637918953008,32.67248916625977,0.04160683872521442
4007,2004-05-26,33.191478729248054,33.35660934448242,33.02634429931641,33.191478729248054,1762597.0,0.009325734749762171,1.0000231010904146,-0.0,43.9394236376199,41.45825769426783,-0.3123779880565962,-0.17231727372832495,-0.7489653608293239,-0.9691044751283968,8.31931076519987,0.4718055725097656,-0.4418982201810451,0.2170320510864343,-0.45310935812015174,0.8871734602930204,-0.11803865351685516,0.5521027556897238,-1.1559219360351634,83.33346167173676,35.16801267206323,0.33507070460329214,5,-0.33026504516602273,-0.14154243469238992,-0.9200210571289134,-1.0615634918212962,0.5897560119628906,2,0.033404294957778635,2.75,32.884803771972656,-1.1904732570496084,32.931983947753906,2.6363930377512377,32.62531280517578,0.033404294957778635
4008,2004-05-27,33.427379608154304,33.54533004760742,33.191478729248054,33.191478729248054,1790104.0,0.007107272346331905,-1.9999999999999398,100.0,51.908387523638936,43.02358020660944,-0.5507200032408477,-0.40286182741510856,-0.9329244939479437,-1.1814552507821006,8.1010616364803,0.3538513183593679,-0.3853196802481875,0.43641967773438495,-0.2621235046228705,1.1349628600916404,0.08714808655575723,0.7856912689130127,-1.3654017639160259,90.00006468263526,40.328965418190634,0.3492715911786279,5,-0.47180557250977273,-0.3774433135986399,-1.1323313713073802,-1.2974643707275462,0.1179504394531179,3,0.027522978705290413,1.0000231010904146,33.191478729248054,2.75,32.884803771972656,-1.1904732570496084,32.931983947753906,0.027522978705290413
4009,2004-05-28,33.30942916870117,33.757644653320305,33.285839080810554,33.380199432373054,2661820.0,-0.003528557752231376,-7.000064683053763,-0.30000000000003013,60.71431149664092,45.484937139353306,-0.42163615432556156,-0.27289141195963396,-0.7785420076612013,-1.0358814710725994,8.507347410327565,0.4718055725097514,-0.2508225011929994,0.3019559860229464,-0.4108814883822802,1.014793460428173,-0.05446275117966337,0.6583747232255561,-1.1881172363281252,58.69573623654073,3.370817322397997,0.3564187372026131,5,-0.2476978302001953,-0.2594928741455078,-0.7195029258728027,-1.0261764526367259,0.23590087890625,4,0.029744956032885295,-1.9999999999999398,33.427379608154304,1.0000231010904146,33.191478729248054,2.75,32.884803771972656,0.029744956032885295
4010,2004-05-31,33.474559783935554,33.474559783935554,33.21506881713867,33.21506881713867,417142.0,0.00495747358497356,-1.0000000000000548,-3.6666666666663987,68.18191173141322,48.310304325610495,-0.5400050733335959,-0.44406830876653913,-0.886318581612386,-1.1687580535422697,8.744718361351481,0.2594909667968821,-0.20653221392516485,0.4564710617065515,-0.27832678293741253,1.1912689063505155,0.08907213938456948,0.8238699840285335,-1.2550678883056747,72.72710567516233,13.324991055071962,0.36739892232198207,5,-0.4128284454345774,-0.4600086212158274,-0.7784781455993723,-1.0851516723632884,-0.023590087890632105,0,0.02607475309552898,-7.000064683053763,33.30942916870117,-1.9999999999999398,33.427379608154304,1.0000231010904146,33.191478729248054,0.02607475309552898
4011,2004-06-01,33.16788864135742,33.568920135498054,33.09711456298828,33.568920135498054,4769170.0,-0.009161319657601696,1.352960200897905,-1.5454545454545305,65.78957073837749,50.61601302559253,-0.19876303142541474,-0.15657226181757267,-0.5292373994873145,-0.8369387337026097,8.549860940530873,0.47180557250977273,-0.15413702186408784,0.15687694549560405,-0.5687757869235313,0.8825296779147394,-0.2059494207139636,0.5197033117051717,-0.8561075802661193,19.355158419662846,-43.6814822385691,0.3628263662095691,6,-0.10615730285644531,-0.1887226104736328,-0.2830848693847656,-0.7784805297851562,0.14154052734375,1,0.031294355004271246,-1.0000000000000548,33.474559783935554,-7.000064683053763,33.30942916870117,-1.9999999999999398,33.427379608154304,0.031294355004271246
4012,2004-06-02,33.380199432373054,33.568920135498054,33.26224899291992,33.26224899291992,1668630.0,0.006401094543922792,-4.20000000000012,-0.29411764705883603,57.142933300162646,51.96099040968686,-0.35606313814062673,-0.4084012547789371,-0.6800267197909662,-1.0260014897323018,8.134268449326356,0.4010314941406321,-0.08680034251297286,0.38098278045654865,-0.3101035283232889,1.0720690892363862,0.03543962606662632,0.726525934846471,-0.9816665557480135,42.85722536008562,-19.969376768706,0.34554315438991934,6,-0.3184680938720774,-0.44821548461914773,-0.49539566040039773,-0.9907913208007884,-0.1179504394531321,2,0.013427471301659777,1.352960200897905,33.16788864135742,-1.0000000000000548,33.474559783935554,-7.000064683053763,33.30942916870117,0.013427471301659777
4013,2004-06-03,33.49814987182617,33.59251022338867,33.26224899291992,33.427379608154304,1751630.0,0.0035335450793840817,1.5454545454545454,0.5999999999999036,62.637429030910816,54.60482106678779,-0.3850712348871781,-0.5606713848485327,-0.7581526916817367,-1.1178986672967284,7.504493105785737,0.33026123046875,-0.03386769230699116,0.5024717330932589,-0.176958870091255,1.1819023362777727,0.16275643150100194,0.8421870346855158,-1.018070288599418,60.714161959874524,0.637389342347106,0.3397153015922571,6,-0.2830829620361328,-0.5661659240722656,-0.6133460998535156,-1.1087417602539062,-0.7077064514160085,3,0.008450761324668266,-4.20000000000012,33.380199432373054,1.352960200897905,33.16788864135742,-1.0000000000000548,33.474559783935554,0.008450761324668266
4014,2004-06-04,33.922775268554695,33.969955444335945,33.49814987182617,33.73405075073242,2201659.0,0.012676085048077823,2.3333153660606034,2.666720569211235,72.81561933828797,57.81329488655037,-0.6775482257711545,-0.9876265384593168,-1.132635308546405,-1.5159971269595403,6.927655276201793,0.47180557250977273,0.026309678920142687,0.8964298248291058,0.11036930164840442,1.6824903480098072,0.5033995632387587,1.289460086419453,-1.3660417811223269,94.59464184257685,34.506254134446436,0.3930302615903493,6,-0.5779609680175852,-0.9200191497802805,-0.896430015563972,-1.533367156982429,-1.415416717529304,4,-0.011126602053021073,1.5454545454545454,33.49814987182617,-4.20000000000012,33.380199432373054,1.352960200897905,33.16788864135742,-0.011126602053021073
4015,2004-06-07,34.040725708007805,34.135086059570305,33.852005004882805,33.852005004882805,1426275.0,0.00347702800019567,-2.0,0.9999797869544628,74.07415171125058,61.91152650092249,-0.6947438168069979,-1.0576149295281212,-1.2056435536363352,-1.6064654465912795,7.8746117514935685,0.2830810546875,0.10564407347695237,0.9495071411132727,0.05512181370846747,1.843892468518078,0.5023144774108701,1.3966998048156753,-1.3709344640231507,90.90915772993547,30.345347086690936,0.4471926637024022,6,-0.460010528564446,-0.9554042816162038,-1.0143804550170827,-1.6513175964355398,-1.4861869812011648,0,-0.014553028764714204,2.3333153660606034,33.922775268554695,1.5454545454545454,33.49814987182617,-4.20000000000012,33.380199432373054,-0.014553028764714204
4016,2004-06-08,34.017135620117195,34.087905883789055,33.875595092773445,34.087905883789055,1970026.0,-0.0006929960334265406,5.000000000000803,-0.37499999999992467,74.07415171125079,65.25982962021482,-0.5516532182294895,-0.9665290675021865,-1.1341772933976202,-1.554874743739525,8.038525463282554,0.2123107910156108,0.2180592145454483,0.8516077041626033,-0.09236226648070556,1.7955776748059122,0.3796227188409489,1.3235926894842578,-1.2008148945739734,86.48654554672389,24.918284663544938,0.4719849853216553,6,-0.40103530883789773,-0.931814193725593,-0.990790367126472,-1.627727508544929,-1.509777069091804,1,-0.01664355077966795,-2.0,34.040725708007805,2.3333153660606034,33.922775268554695,1.5454545454545454,33.49814987182617,-0.01664355077966795
4017,2004-06-09,33.804824829101555,34.135086059570305,33.781234741210945,34.111495971679695,2364587.0,-0.006241289489703039,1.0,4.333333333334404,71.42875706206482,67.4287595689288,-0.2717691749948372,-0.6716014078851273,-0.8655837954270567,-1.317397009545239,8.349220487085848,0.3538513183593608,0.29529087832624157,0.5649875640869055,-0.3310466069777007,1.4610217351515118,0.11697047855459886,1.0130046496192122,-0.8566275701556236,62.162327530822346,-2.5657576763764567,0.44801708553230424,6,-0.18872451782225852,-0.7195034027099538,-0.7784795761108327,-1.4154167175292898,-1.5333671569824148,2,-0.014654584453693498,5.000000000000803,34.017135620117195,-2.0,34.040725708007805,2.3333153660606034,33.922775268554695,-0.014654584453693498
4018,2004-06-10,33.875595092773445,34.087905883789055,33.757644653320305,33.757644653320305,1001142.0,0.002093495944134105,-4.5999999999993255,-0.3846153846154131,73.45140341788836,68.84399200462296,-0.30427122432008247,-0.7159064942404285,-0.8856935834134774,-1.37514005501329,9.269725983898628,0.33026123046875,0.4079953756282748,0.5956542968750043,-0.33996022983744467,1.5312688235874532,0.12784703351877624,1.0634615602312323,-0.8087089537650769,59.25950326108617,-8.327982565914127,0.4678072633562254,6,-0.25949478149414773,-0.790273666381843,-0.849249839782722,-1.486186981201179,-1.415416717529304,3,-0.018105839858274964,1.0,33.804824829101555,5.000000000000803,34.017135620117195,-2.0,34.040725708007805,-0.018105839858274964
4019,2004-06-11,33.899185180664055,33.969955444335945,33.73405075073242,33.969955444335945,717779.0,0.0006963741249712552,5.666774471753929,-0.6000000000000482,70.29712481547745,69.07901568063009,-0.2630715712003351,-0.7011260493695701,-0.8687121213318889,-1.3876934932479728,10.214066154687732,0.23590469360352273,0.48432490561373953,0.5720638275146399,-0.38948741813878485,1.5336150731680647,0.09128820468792753,1.0528394503413523,-0.7254790495994925,41.177030124893136,-25.431151045590696,0.48077562282671127,6,-0.2830848693847585,-0.8138637542724538,-0.8905324935913015,-1.5097770690917898,-1.4861869812011648,4,-0.0327070327603719,-4.5999999999993255,33.875595092773445,1.0,33.804824829101555,5.000000000000803,34.017135620117195,-0.0327070327603719
4020,2004-06-14,33.568920135498054,33.946365356445305,33.474559783935554,33.781234741210945,1624510.0,-0.009742565887819077,-1.352937819250564,3.0000539025435975,62.83187487031257,68.75038280640067,0.09162103305944669,-0.32823590614396636,-0.510763177499804,-1.0417968368857373,10.723205487664329,0.4718055725097514,0.5085779169556872,0.20405445098877806,-0.731610087884853,1.1397189898624092,-0.26377781844803394,0.6718867204255901,-0.29907601158291897,14.285631782296889,-50.827789465135,0.46783226943681466,6,0.1297473907470632,-0.4835987091064524,-0.47770118713379617,-1.1795120239257884,-1.1087417602539134,0,-0.03162334624372076,5.666774471753929,33.899185180664055,-4.5999999999993255,33.875595092773445,1.0,33.804824829101555,-0.03162334624372076
4021,2004-06-15,33.63969039916992,33.73405075073242,33.45096969604492,33.73405075073242,1575986.0,0.002108207931211581,5.0,0.44443645902581885,59.22327201022354,68.98153155196299,0.10595635542761528,-0.35202708045900266,-0.5562588807995681,-1.0941052698760174,11.460104628703036,0.2830810546875,0.5179728102780885,0.23354187011718608,-0.672171072274061,1.1392548125084332,-0.21931460107843748,0.6863983413128096,-0.28332208168927053,27.586053073264587,-33.76764402774197,0.4528564711956247,6,0.05897712707519531,-0.5543689727783203,-0.5366783142089844,-1.2502822875976562,-0.8492469787597585,1,-0.0322580754901971,-1.352937819250564,33.568920135498054,5.666774471753929,33.899185180664055,-4.5999999999993255,33.875595092773445,-0.0322580754901971
4022,2004-06-16,33.875595092773445,34.064315795898445,33.54533004760742,33.59251022338867,1766344.0,0.0070126892014839015,-1.7499924200313681,-3.0000404269082255,59.223336028447854,68.60218788502266,-0.05843109337286734,-0.5296205087000985,-0.7681897695279147,-1.3148855941040622,12.498144455287994,0.5189857482910227,0.49915029655555543,0.415188980102549,-0.464872055382493,1.295250015587591,-0.02484153763997199,0.85521949784507,-0.44135500108382786,66.66686630452546,8.567574448903756,0.44003051774252044,6,-0.08256721496582742,-0.7077083587646555,-0.9318161010742259,-1.486186981201179,-1.745677947998054,2,-0.040390037075391017,5.0,33.63969039916992,-1.352937819250564,33.568920135498054,5.666774471753929,33.899185180664055,-0.040390037075391017
4023,2004-06-17,34.017135620117195,34.205856323242195,33.63969039916992,33.68687057495117,2069785.0,0.0041782447498299735,-1.6666606775489272,1.1666644207575858,64.42308738857403,67.66968433505444,-0.13255068571604767,-0.5958056330024064,-0.8653654783904798,-1.444091880552783,13.555060052308644,0.5661659240722727,0.5156915670508226,0.4894971847534251,-0.3411830944947525,1.3201774640016026,0.07415704512933274,0.9048373243775174,-0.5661659240722727,75.00012633344978,16.27500803716525,0.41534013962408967,6,-0.18872261047363992,-0.7784786224365305,-1.0733566284179759,-1.627727508544929,-1.698497772216804,3,-0.051317605558937385,-1.7499924200313681,33.875595092773445,5.0,33.63969039916992,-1.352937819250564,33.568920135498054,-0.051317605558937385
4024,2004-06-18,34.253036499023445,34.394580841064446,33.781234741210945,33.781234741210945,3873331.0,0.006934766099669476,-1.6000161707631997,1.4285549279831518,65.42056639730639,66.70817485572731,-0.3538929932458572,-0.7415275384729014,-1.0532456435412882,-1.6623948214846394,14.476050336108381,0.6133460998535014,0.561096308286011,0.6440118789672908,-0.13155959614231705,1.4195833540768987,0.25622614141249045,1.0317976165220912,-0.711480407714852,84.9997170139324,26.887214703525913,0.3877857375548027,6,-0.3302612304687571,-0.8728370666503977,-1.3092575073242259,-1.863628387451179,-2.3118419647216832,4,-0.052341582149378785,-1.6666606775489272,34.017135620117195,-1.7499924200313681,33.875595092773445,5.0,33.63969039916992,-0.052341582149378785
4025,2004-06-21,34.158676147460945,34.441761016845696,34.064315795898445,34.394580841064446,1474751.0,-0.0027548025286806554,1.2857109855966489,-0.5000080853815999,71.42854785614728,66.41421887182692,-0.26936887028233514,-0.5803070948239721,-0.910970970660891,-1.553819967490405,15.853033188672786,0.3774452209472514,0.585867437951805,0.4883169174194393,-0.25517014808986715,1.2318039829287457,0.11657338466478251,0.860060450174096,-0.5189857482910227,71.4284064220549,8.065813513342327,0.371743532754654,6,-0.2123107910156321,-0.7548866271972727,-1.1913065910339427,-1.769268035888679,-1.934398651123054,0,-0.05110496497177075,-1.6000161707631997,34.253036499023445,-1.6666606775489272,34.017135620117195,-1.7499924200313681,33.875595092773445,-0.05110496497177075
4026,2004-06-22,34.253036499023445,34.394580841064446,34.064315795898445,34.205856323242195,3895879.0,0.0027624124294265417,-1.0000231010902854,-0.19999676589965792,69.89245629135068,66.24351878619201,-0.3651467297507125,-0.597543520453975,-0.9568535036722992,-1.6268694169248263,17.304429905617372,0.3302650451660014,0.5478425037072938,0.5142656326294031,-0.17466705999182608,1.2031983252506322,0.16979928631879204,0.8587319789400141,-0.4850148010254003,78.94712205418153,12.454104068441922,0.3444663463106132,6,-0.3066711425781321,-0.8492469787597727,-1.2856669425964427,-1.863628387451179,-2.3590240478515696,1,-0.052341582149378785,1.2857109855966489,34.158676147460945,-1.6000161707631997,34.253036499023445,-1.6666606775489272,34.017135620117195,-0.052341582149378785
4027,2004-06-23,34.300216674804695,34.488941192626946,34.158676147460945,34.347400665283196,4977944.0,0.0013774012643403832,1.0,-1.0000808538159989,68.88887691061066,65.7365713964945,-0.3739951952962812,-0.5875235232531892,-0.9791047094316809,-1.655637985645555,18.35024750109907,0.3302650451660014,0.4933996341868152,0.5060089111328168,-0.1758942972904478,1.1879121195560813,0.16505730692118448,0.846960515344449,-0.42439668579102374,77.7775282312054,10.117568640357192,0.3409516042116332,6,-0.3302612304687571,-0.8728370666503977,-1.3328471183776927,-1.910808563232429,-1.887218475341804,2,-0.04401643490210194,-1.0000231010902854,34.253036499023445,1.2857109855966489,34.158676147460945,-1.6000161707631997,34.253036499023445,-0.04401643490210194
4028,2004-06-24,34.347400665283196,34.630481719970696,34.111495971679695,34.536121368408196,2647163.0,0.0013756178547164044,1.7500202134539997,3.9996766108832484,62.162191692215465,64.83268993835426,-0.38801988012242106,-0.5926323798438418,-1.0048604387903808,-1.6888458028416906,19.205762067035263,0.5189857482910014,0.43994631255246475,0.5071918487548785,-0.19436273858142528,1.2087464360911824,0.15641455508672664,0.8579691424230305,-0.3612188596191359,66.66681639528299,2.3141967082766968,0.350777293668152,6,-0.3066749572753835,-0.8492507934570241,-1.3564405441284109,-1.9579925537109304,-2.0287628173828054,3,-0.06456044642554681,1.0,34.300216674804695,-1.0000231010902854,34.253036499023445,1.2857109855966489,34.158676147460945,-0.06456044642554681
4029,2004-06-25,34.300216674804695,34.441761016845696,34.158676147460945,34.300216674804695,2013772.0,-0.0013737281297735437,-1.0000269512719997,-0.0,57.746408301220484,64.26763809734405,-0.3106336664054865,-0.4926749071411649,-0.9340731787825547,-1.630078121462411,19.738915821486298,0.2830848693847514,0.40649126460684926,0.4104684829711971,-0.2729666002010802,1.0939035661434744,0.06875094138505489,0.7521860245573393,-0.188720703125,41.66638592614158,-18.52863144243471,0.3417175415861399,6,-0.2594909667968821,-0.8020668029785227,-1.4861831665039134,-1.910808563232429,-2.170299530029304,4,-0.057771612514619375,1.7500202134539997,34.347400665283196,1.0,34.300216674804695,-1.0000231010902854,34.253036499023445,-0.057771612514619375
4030,2004-06-28,34.347400665283196,34.536121368408196,34.205856323242195,34.347400665283196,1587109.0,0.0013756178547164044,-1.333297399272469,0.0,59.72222534154722,64.32307735638001,-0.2634856000879111,-0.49657468733892074,-0.9589004555297294,-1.6731965047055084,20.53892254080739,0.3302650451660014,0.36175795814575906,0.4140104293823157,-0.26926627322066565,1.097287131985297,0.07237207808082502,0.7556487806838064,0.2830810546875,50.0003368886301,-6.585228550023437,0.34163835130149056,6,-0.2594947814941335,-0.6959152221679616,-1.5333671569824148,-1.9579925537109304,-2.0287628173828054,0,-0.07005497022700524,-1.0000269512719997,34.300216674804695,1.7500202134539997,34.347400665283196,1.0,34.300216674804695,-0.07005497022700524
4031,2004-06-29,34.205856323242195,34.441761016845696,34.205856323242195,34.300216674804695,3001469.0,-0.004120962264957284,-4.000080853815999,-100.0,62.3186673603602,64.66700305992582,-0.03708474518789018,-0.2880497746805304,-0.8022672964870807,-1.5230950238411722,21.670068488100487,0.23590469360350141,0.32926958561959196,0.22056770324707742,-0.3691681395968729,0.8103035460910277,-0.07430021817489774,0.5154356246690526,0.41613288879393195,18.18168454012942,-36.14117358661504,0.2948679214219762,6,-0.0707702636718821,-0.5307788848877024,-1.3269491195678782,-1.816448211669929,-2.170299530029304,1,-0.05793098141378383,-1.333297399272469,34.347400665283196,-1.0000269512719997,34.300216674804695,1.7500202134539997,34.347400665283196,-0.05793098141378383
4032,2004-06-30,33.82841110229492,34.300216674804695,33.82841110229492,34.205856323242195,2651856.0,-0.011034520445284302,-1.4999949466875913,4.0000404269082255,48.78040603831606,62.92892735434161,0.3720931313042257,0.13143476372423635,-0.41152649710818423,-1.1256405021318585,22.3487708597622,0.47180557250977273,0.33142011308674313,-0.1792881011962919,-0.702522511001618,0.3439463086090342,-0.44090530609895495,0.08232910370637114,0.7852554519653268,0.0,-51.480179969001966,0.2616172049026616,6,0.37744712829589844,1.9073486328125e-06,-0.9318113327026367,-1.4390029907226562,-1.7456779479980469,2,-0.05718266356860657,-4.000080853815999,34.205856323242195,-1.333297399272469,34.347400665283196,-1.0000269512719997,34.300216674804695,-0.05718266356860657
4033,2004-07-01,33.781234741210945,34.300216674804695,33.63969039916992,33.922775268554695,1781549.0,-0.0013945780941740926,-2.111073180372569,0.3749962100156582,46.98798701678258,60.88086297872785,0.42721404116601747,0.211763772690027,-0.374143732724626,-1.0592793630342427,22.796175024436323,0.6605262756347727,0.3447322935956336,-0.2406187057495046,-0.7192277551355275,0.23799034363651828,-0.47992323044251606,-0.0013141810564931689,0.8010215949706918,15.789764845060791,-35.465522935232855,0.23930452469301036,7,0.3538513183593679,0.08256340026854758,-0.825659751892097,-1.391826629638679,-2.5477485656738352,3,-0.04050285764359263,-1.4999949466875913,33.82841110229492,-4.000080853815999,34.205856323242195,-1.333297399272469,34.347400665283196,-0.04050285764359263
4034,2004-07-02,33.54533004760742,33.875595092773445,33.35660934448242,33.73405075073242,1612691.0,-0.006983305832682696,1.199980595397839,1.3333333333333333,49.36709638065898,58.42959059256248,0.6170643280873307,0.4405274243649373,-0.15249678250465593,-0.8061202613848266,22.251243621411593,0.5189857482910227,0.33627267917299974,-0.45765113830566406,-0.9804374537522165,0.06513517714088835,-0.7190442960289403,-0.19625798058238786,0.980372332353511,15.999896507784653,-38.28226248282219,0.26139315772327776,7,0.4482154846191406,0.3184680938720703,-0.5425748825073242,-1.1559219360351562,-2.5477466583251918,4,-0.03656819587006932,-2.111073180372569,33.781234741210945,-1.4999949466875913,33.82841110229492,-4.000080853815999,34.205856323242195,-0.03656819587006932
4035,2004-07-05,33.54533004760742,33.54533004760742,33.35660934448242,33.45096969604492,1122953.0,0.0,3.0,-0.5,47.36845464797117,55.92692374329809,0.5821286950281817,0.42320881995730986,-0.16552749888637663,-0.793587377377925,21.389377857625096,0.188720703125,0.30023481141244446,-0.43288135528564453,-0.9936984936252955,0.12793578305400644,-0.7132899244554736,-0.1524727861158155,0.8868448895152312,17.39118207448353,-38.604431229171055,0.280408569169827,7,0.4482154846191406,0.3184680938720703,-0.48949623107910156,-1.1559219360351562,-2.5005664825439418,0,-0.042194037167715526,1.199980595397839,33.54533004760742,-2.111073180372569,33.781234741210945,-1.4999949466875913,33.82841110229492,-0.042194037167715526
4036,2004-07-06,33.45096969604492,33.54533004760742,33.21506881713867,33.45096969604492,1471141.0,-0.002812920648823103,2.5,0.0,37.14289014403303,52.399591880345014,0.6154748618946684,0.4985390078400087,-0.07871842287153186,-0.692012270078223,20.621891446409528,0.33026123046875,0.23634646287666072,-0.49893341064453267,-1.1066715602292518,0.1088047389401865,-0.8028024854368923,-0.1950643358521731,0.8951599936665104,21.73905401367465,-31.54737499565095,0.30386907479236097,7,0.4718055725097656,0.4128284454345703,-0.4128284454345703,-1.0615615844726562,-2.7364692687988317,1,-0.03385049397472062,3.0,33.54533004760742,1.199980595397839,33.54533004760742,-2.111073180372569,33.781234741210945,-0.03385049397472062
4037,2004-07-07,33.30942916870117,33.68687057495117,33.30942916870117,33.40378952026367,1729388.0,-0.00423128323722366,-7.0,-100.0,28.571560576133678,48.6672995341137,0.6724024961239508,0.6335449748066111,0.06487785556892334,-0.5406167946581135,19.95684267990342,0.37744140625,0.15766305123881352,-0.6157041549682631,-1.2855478434564347,0.05413953351990841,-0.9506259992123489,-0.28078231072417736,0.9235944337529816,8.69562160546986,-40.115631196136306,0.33492184424408517,7,0.5661659240722656,0.6133460998535156,-0.28898048400878906,-0.9200210571289062,-2.689289093017578,2,-0.038243596701598825,2.5,33.45096969604492,3.0,33.54533004760742,1.199980595397839,33.54533004760742,-0.038243596701598825
4038,2004-07-08,33.26224899291992,33.30942916870117,32.931983947753906,33.26224899291992,2395784.0,-0.0014164210242780806,7.0000808538163,-0.0,16.12934355381654,44.04318122884661,0.6140390078024112,0.6665954780732619,0.11969201593151979,-0.4863926369338074,19.66613759830922,0.3774452209472656,0.07183953035414703,-0.6322170257568374,-1.3648305335432838,0.10039648202960905,-0.998523779650057,-0.2659102718636177,0.868979131002682,35.000121279743595,-8.852106408476878,0.3663067538932218,7,0.4718036651611328,0.5189838409423828,-0.26539134979248047,-0.8728408813476562,-2.878011703491211,3,-0.03546109701945033,-7.0,33.30942916870117,2.5,33.45096969604492,3.0,33.54533004760742,-0.03546109701945033
4039,2004-07-09,32.79044342041016,33.02634429931641,32.22427749633789,32.931983947753906,4881782.0,-0.01418441587068231,3.857165958233063,-100.0,12.820767977310311,38.83190818837584,0.9489539738658408,1.1078794985924176,0.5976090242343091,-0.013605155857952411,19.92408681657208,1.0379714965820312,-0.032682619116229716,-1.0485855102539006,-1.9319773388512829,-0.16519368165651827,-1.4902814245525917,-0.6068895959552094,1.1968754023722,38.70973631360733,-1.5859532028319947,0.44169591429868954,7,0.5425758361816335,0.6369361877441335,0.2830820083618093,-0.40103530883789773,-2.2174835205078196,4,-0.04748204301207892,7.0000808538163,33.26224899291992,-7.0,33.30942916870117,2.5,33.45096969604492,-0.04748204301207892
4040,2004-07-12,32.50735855102539,32.696083068847656,32.41299819946289,32.55453872680664,1944070.0,-0.008633151609306,-1.4000323415265201,0.3333333333333501,6.977028416920689,32.68283719466034,1.0544688577148307,1.3780083121715876,0.8745157953804323,0.27522885633634075,20.98164382757854,0.37744522094727273,-0.13438869380494367,-1.278592300415042,-2.3399570546575816,-0.21722754617250217,-1.8092746775363153,-0.7479099232937685,1.2331344860547446,19.354737748102554,-15.388721971289595,0.5306823771212703,7,0.7548885345458984,0.9200210571289062,0.6664266586303711,0.1651325225830078,-1.3682327270507812,0,-0.046444104628597604,3.857165958233063,32.79044342041016,7.0000808538163,33.26224899291992,-7.0,33.30942916870117,-0.046444104628597604
4041,2004-07-13,32.55453872680664,32.79044342041016,32.41299819946289,32.79044342041016,1514040.0,0.0014513691017741248,2.1999805953977427,5.000080853816451,6.977028416920689,28.03801745894974,0.8363690242548643,1.3126639135650393,0.820057389338686,0.23526053954360293,22.06216890553471,0.37744522094727273,-0.2321134135622458,-1.177154541015625,-2.3724926711607637,0.018183589129513678,-1.774823606088198,-0.5794854759430521,0.9736841345695808,22.580527372786314,-6.44184011850464,0.5976690650725703,7,0.7077083587646484,0.8728408813476562,0.7784795761108398,0.1533374786376953,-1.6984958648681605,1,-0.046376794781612274,-1.4000323415265201,32.50735855102539,3.857165958233063,32.79044342041016,7.0000808538163,33.26224899291992,-0.046376794781612274
4042,2004-07-14,32.50735855102539,32.64890289306641,32.27145767211914,32.41299819946289,1105217.0,-0.0014492656823424932,-1.0000202134541127,-0.3999935317992797,4.651298347215601,23.33394094010896,0.7559471181045865,1.3197476439172604,0.8493745956556253,0.28455477636727267,22.542746342933707,0.37744522094727273,-0.3507924950759147,-1.1559228897094727,-2.4675423882379803,0.15569660881903502,-1.811732638973723,-0.5001131404452224,0.8383119592454662,26.086773111725126,1.7507378176827757,0.6558097492642527,7,0.5425777435302734,0.9200210571289062,0.8433523178100586,0.2005176544189453,-1.6041355133056605,2,-0.05515237791360772,2.1999805953977427,32.55453872680664,-1.4000323415265201,32.50735855102539,3.857165958233063,32.79044342041016,-0.05515237791360772
4043,2004-07-15,32.27145767211914,32.64890289306641,32.22427749633789,32.50735855102539,2057642.0,-0.007256845508870402,-1.571451672518986,-2.5,4.2554545751678745,18.321536295054397,0.8439103313309886,1.4948003068452493,1.0658240113241533,0.5223494259037409,22.788201582293283,0.42462539672852273,-0.48222588117030796,-1.3045398712158232,-2.7431966398413223,0.13411689740967603,-2.0238682555285763,-0.58521148690307,0.9172178162011022,5.882324964210414,-15.58979018723764,0.7193283843127504,7,0.6841163635253906,1.1559219360351562,1.0792531967163086,0.4364185333251953,-1.5097770690917969,3,-0.05116960049381958,-1.0000202134541127,32.50735855102539,2.1999805953977427,32.55453872680664,-1.4000323415265201,32.50735855102539,-0.05116960049381958
4044,2004-07-16,32.46017837524414,32.60172271728516,32.27145767211914,32.27145767211914,2188603.0,0.005847913814195138,-2.5000404269082255,-0.8,9.99993531736537,14.169478591653753,0.5420785535742212,1.2278277125614494,0.8678091982987794,0.32684573262984884,22.67824715383992,0.33026504516602273,-0.5646345878033685,-1.0261762619018526,-2.5099259088820602,0.457573385078355,-1.76805108539196,-0.28430143841174527,0.5934813941985695,41.666385926140016,22.819625757874014,0.741874823490104,7,0.4953956604003906,0.9672012329101562,0.8905324935913086,0.2476978302001953,-1.2266921997070312,4,-0.0639534712908002,-1.571451672518986,32.27145767211914,-1.0000202134541127,32.50735855102539,2.1999805953977427,32.55453872680664,-0.0639534712908002
4045,2004-07-19,32.41299819946289,32.931983947753906,32.41299819946289,32.41299819946289,3244989.0,-0.001453478635756067,0.0,0.0,10.416614027729324,11.199892356508895,0.46013399458556137,1.1989935037553536,0.9232074143916122,0.3635096467006562,22.09485999042059,0.5189857482910156,-0.6498456760242277,-0.9860725402832031,-2.508182922546375,0.5360378419799652,-1.7471277314147855,-0.22501734915162075,0.5245480517451426,26.666522927323594,7.416084055805268,0.7610551911315844,7,0.5425758361816406,1.0143814086914062,0.9377126693725586,0.2948780059814453,-1.2266921997070312,0,-0.056768531199654304,-2.5000404269082255,32.46017837524414,-1.571451672518986,32.27145767211914,-1.0000202134541127,32.50735855102539,-0.056768531199654304
4046,2004-07-20,32.46017837524414,32.64890289306641,32.12991714477539,32.41299819946289,1779182.0,0.0014555943109895164,1.444418491833863,100.0,14.634088623321304,9.651284361751967,0.2879064620435372,1.0652246955839644,0.8918075363824869,0.304850797138414,21.681679043467348,0.5189857482910227,-0.7311975502351373,-0.8492494583129897,-2.370774968175432,0.6722760515494528,-1.610012213244211,-0.08848670338176845,0.4718055725097656,41.176274749473265,18.68564061154353,0.7607627549312205,7,0.2594947814941406,0.9200210571289062,0.9318161010742188,0.4482154846191406,-1.1795120239257812,1,-0.040697636839760465,0.0,32.41299819946289,-2.5000404269082255,32.46017837524414,-1.571451672518986,32.27145767211914,-0.040697636839760465
4047,2004-07-21,32.79044342041016,32.931983947753906,32.46017837524414,32.64890289306641,3294594.0,0.010174467969587653,1.2222401897370299,3.0,27.659556167211562,10.932419096573636,-0.1382579380062552,0.649344008070166,0.588330311753289,-0.02830892358513637,20.767660193294667,0.4718055725097656,-0.8084043343818408,-0.443495750427239,-1.906740230894492,1.0197487300400105,-1.1751179906608655,0.28812648980638755,-0.6605262756347727,82.35302510736948,56.576936545475654,0.7316222402336249,7,-0.21231269836426492,0.5897560119628835,0.601551055908196,0.2005157470703054,-1.4154148101806747,2,-0.05899281487811869,1.444418491833863,32.46017837524414,0.0,32.41299819946289,-2.5000404269082255,32.46017837524414,-0.05899281487811869
4048,2004-07-22,32.12991714477539,32.884803771972656,32.12991714477539,32.696083068847656,3700279.0,-0.02014386530752532,-1.6666621748182486,-4.0000269512721,23.21429602721308,12.087255546562833,0.385270954408206,1.196572982806579,1.2441853661959215,0.6273356933131424,19.752667190341793,0.7548866271972656,-0.882603474662794,-0.9931478500366211,-2.4370721389043553,0.45077643883111307,-1.7151099944704882,-0.271185705602754,0.8020668029785156,0.0,-25.896843876257563,0.7219621444338666,7,0.4010334014892578,1.2502822875976562,1.3505401611328125,0.8610420227050781,-0.5189876556396449,3,-0.038179186753836136,1.2222401897370299,32.79044342041016,1.444418491833863,32.46017837524414,0.0,32.41299819946289,-0.038179186753836136
4049,2004-07-23,32.31863784790039,32.46017837524414,31.98837471008301,32.22427749633789,3074079.0,0.005873675374718168,1.5000101067270186,-0.16666554370456216,28.333315365915553,14.460176318673373,0.13699276243691116,0.8978171706372393,1.0566925594362857,0.4370411722204324,18.77195376012154,0.47180366516112926,-0.9324204190820922,-0.7053482055664091,-2.0794271618921982,0.66873075075938,-1.3923876837293037,-0.018308727403514524,0.6133460998535156,34.999989893334,7.695640122797776,0.6870394781628946,7,0.1415414810180664,0.9907903671264648,1.2148971557617188,0.7077064514160156,-0.943609237670902,4,-0.04817521246410439,-1.6666621748182486,32.12991714477539,1.2222401897370299,32.79044342041016,1.444418491833863,32.46017837524414,-0.04817521246410439
4050,2004-07-26,31.94119453430176,32.55453872680664,31.894012451171875,32.41299819946289,1520863.0,-0.011678812559334117,-1.3333232267084407,-5.000020213454038,25.75755626812706,16.54690163547408,0.47570552282208567,1.1444260257102137,1.4355661340352803,0.8110766030367422,17.608141525676228,0.6605262756347656,-0.9780891303056904,-0.9624812126159661,-2.2683353584571613,0.3433729332252291,-1.6154082855365637,-0.3095541396953685,0.9530450439453055,4.5456048923553025,-22.49349671063086,0.6529270729205985,7,0.47180366516112926,1.3210525512695277,1.7102928161621058,1.1795120239257777,-0.5661659240722727,0,-0.022156602753370502,1.5000101067270186,32.31863784790039,-1.6666621748182486,32.12991714477539,1.2222401897370299,32.79044342041016,-0.022156602753370502
4051,2004-07-27,32.22427749633789,32.22427749633789,31.94119453430176,32.17709732055664,1353709.0,0.008862629158471913,11.000080853816149,-0.09999959573255358,33.33331380354048,19.7337922417324,0.15740072862085697,0.7433904145455443,1.1572323706345884,0.530717271634181,16.38143543193794,0.28308296203612926,-0.963538903082032,-0.5803193092346177,-1.7652720274273008,0.6046334089580654,-1.1727956683309628,0.012157049861727387,0.6099484542846625,31.818315459871076,2.3573129186812416,0.5924763590963419,7,0.188720703125,1.0379695892333984,1.4507999420166016,0.9672002792358398,-1.2266941070556605,1,-0.03221085396561618,-1.3333232267084407,31.94119453430176,1.5000101067270186,32.31863784790039,-1.6666621748182486,32.12991714477539,-0.03221085396561618
4052,2004-07-28,31.894012451171875,32.41299819946289,31.658111572265625,32.41299819946289,2956516.0,-0.010248951127098116,1.9090842270064463,-11.0000808538163,30.66663001317373,22.66836729039972,0.43752334312979,0.9710930969624485,1.4892673193362072,0.8591764580518699,16.7337897313066,0.7548866271972656,-0.9135260544783179,-0.8138644218444853,-1.9621729931473197,0.3344441494583492,-1.3880187074959025,-0.23971013619306802,0.8838006894836354,19.23064962527599,-9.136029916366905,0.5741542856514167,7,0.4010353088378906,1.250284194946289,1.7810649871826172,1.2974653244018555,-0.8020668029785156,2,-0.01923076003035107,11.000080853816149,32.22427749633789,-1.3333232267084407,31.94119453430176,1.5000101067270186,32.31863784790039,-0.01923076003035107
4053,2004-07-29,32.41299819946289,32.46017837524414,31.894012451171875,31.894012451171875,1876601.0,0.016272199964979528,-1.1818168454012892,-1.0,44.73682250785652,26.52802142267651,-0.06623922424152795,0.3629556818301012,0.9819212258346752,0.35080108588390857,17.68090939658788,0.5661659240722656,-0.8539328404259976,-0.2264668464660673,-1.263127729767902,0.8101940368357639,-0.7447972881169846,0.29186359518485006,0.27523881572142983,84.21059350704063,54.79134096036104,0.5183304416509162,7,-0.117950439453125,0.7312984466552734,1.2856693267822266,0.8020696640014648,-1.1323318481445312,3,-0.03202325137730089,1.9090842270064463,31.894012451171875,11.000080853816149,32.22427749633789,-1.3333232267084407,31.94119453430176,-0.03202325137730089
4054,2004-07-30,32.31863784790039,32.55453872680664,32.03555679321289,32.27145767211914,1651260.0,-0.002911188621978922,1.0,0.09090842270064461,47.222237818935646,30.617535177254993,0.006629329103986947,0.38019614906258425,1.0885856089308135,0.4575908604677039,19.40364517209782,0.51898193359375,-0.7858947235228371,-0.25949258804321573,-1.2122462139183483,0.6932610378319204,-0.735869400980782,0.21688422489435055,0.2871891318504325,73.6843225117344,41.2160223275752,0.4763768129375674,7,-0.023590087890625,0.7784786224365234,1.4507999420166016,1.0143814086914062,-0.754888534545902,4,-0.021897839942861985,-1.1818168454012892,32.41299819946289,1.9090842270064463,31.894012451171875,11.000080853816149,32.22427749633789,-0.021897839942861985
4055,2004-08-02,32.12991714477539,32.27145767211914,31.79965209960937,31.98837471008301,1556880.0,-0.005839376771173521,1.2222302077484726,3.000040426908075,44.0000323413522,33.88041781259176,0.1687142522718048,0.4821613720598492,1.2777846349093522,0.6634197979700787,21.36912479664824,0.5189857482910192,-0.690417735137963,-0.3774426460266085,-1.2330142150885308,0.47812892303531385,-0.8052284305575697,0.05034313850435268,0.42462158203125,52.631780521121904,18.13147764734569,0.4277857845309607,8,0.165130615234375,0.9671993255615234,1.6395206451416016,1.2031021118164062,-0.613348007202152,0,-0.0234948795897737,1.0,32.31863784790039,-1.1818168454012892,32.41299819946289,1.9090842270064463,31.894012451171875,-0.0234948795897737
4056,2004-08-03,32.31863784790039,32.41299819946289,32.03555679321289,32.41299819946289,1424258.0,0.005873675374718168,7.0,-0.666657683030377,47.435910725410466,36.07779054128053,-0.04715415723801897,0.21529807763917574,1.0932660584619,0.4945850828458447,22.87427717096388,0.37744140625,-0.6103076432235426,-0.13210535049438477,-0.8659661460182022,0.6017554450294362,-0.49903574825629704,0.2348250472675275,0.23590087890625,73.6843225117344,36.54507654870267,0.3669303977619102,8,-0.04718017578125,0.7312984466552734,1.5510578155517578,1.0143814086914062,-1.0851516723632812,1,-0.029197060906829164,1.2222302077484726,32.12991714477539,1.0,32.31863784790039,-1.1818168454012892,32.41299819946289,-0.029197060906829164
4057,2004-08-04,32.03555679321289,32.27145767211914,31.79965209960937,32.12991714477539,1584828.0,-0.008759065156760282,1.5000202134540939,1.0,46.83545923197456,38.70236423069847,0.13140378156739274,0.41956168820779993,1.3674598889123928,0.79422457728014,25.00351805232992,0.5189857482910192,-0.5374666967192283,-0.3514927864074693,-0.985945892505498,0.282960319690563,-0.6687193394564872,-0.03426623335845136,0.44726776123047074,31.250347416986614,-9.436097514182379,0.317226553049016,8,0.07076835632324219,0.9436073303222656,1.8695249557495117,1.2974624633789062,-1.1323337554931605,2,-0.03240066687870291,7.0,32.31863784790039,1.2222302077484726,32.12991714477539,1.0,32.31863784790039,-0.03240066687870291
4058,2004-08-05,32.082733154296875,32.27145767211914,31.98837471008301,32.12991714477539,981068.0,0.0014726249769436706,-1.400016170763302,0.5000404269081501,44.73681130927305,40.52497489107152,0.08585955789822464,0.29459202589578837,1.3041563077959353,0.7689457829292365,26.277290417045634,0.28308296203612926,-0.492548065806659,-0.24534063339233114,-0.7414502618185139,0.2507689950338552,-0.49339544760542253,0.002714180820760248,0.3341143615722686,37.499810499825955,-2.936162396937263,0.24805481421309286,8,0.023591995239257812,0.8964309692382812,1.9344024658203125,1.2502861022949219,-1.1795101165771449,3,-0.03088226621274681,1.5000202134540939,32.03555679321289,7.0,32.31863784790039,1.2222302077484726,32.12991714477539,-0.03088226621274681
4059,2004-08-06,31.23348617553711,31.846832275390625,31.23348617553711,31.752471923828125,2569015.0,-0.026470530882622967,-1.3636336908025786,10.99919152720511,36.55911127262487,41.725147669349056,0.8548910364325977,1.0764027333240236,2.130877711051596,1.6278409173484505,26.608953318998807,0.8492469787597656,-0.5199552217381864,-1.0167397499084458,-1.670831840081469,-0.36264765973542623,-1.3437857949949574,-0.6896937048219343,1.1226624648437493,0.0,-40.43539778395794,0.32704604508650986,8,0.6605262756347656,1.321054458618164,2.765955924987793,2.0995330810546875,-0.14154052734375,4,0.001510563870971371,-1.400016170763302,32.082733154296875,1.5000202134540939,32.03555679321289,7.0,32.31863784790039,0.001510563870971371
4060,2004-08-09,30.99758338928223,31.32784652709961,30.80886268615723,31.23348617553711,2331584.0,-0.0075528804222836365,1.4444424480628693,0.4545457886496708,34.02058762117082,41.80151142686354,1.0536711142429276,1.2578902070673514,2.3357258145000905,1.8811581015620469,27.125800722422266,0.5189838409423793,-0.48169987311003837,-1.1771537780761712,-2.0258367553812455,-0.32847080077109325,-1.6014952667287083,-0.752812289423634,1.2738742828369105,11.764635940021119,-27.396557602591788,0.42434148865253835,8,0.6841173171997035,1.250283241271969,2.9310884475707972,2.3354358673095668,-0.0943603515625,0,0.018264840744585786,-1.3636336908025786,31.23348617553711,-1.400016170763302,32.082733154296875,1.5000202134540939,32.03555679321289,0.018264840744585786
4061,2004-08-10,31.04476356506348,31.18630599975586,30.80886268615723,30.99758338928223,1490139.0,0.0015220598066867375,1.285699435184892,-0.1999983829367516,29.670255465940414,41.69080314383761,0.9181330879016265,1.1508043723454797,2.2672853534882655,1.8495834699172455,27.965421000411407,0.37744331359862926,-0.470732122425467,-1.0544848442077601,-2.021288405185725,-0.08768128322979152,-1.5378866246967426,-0.5710830637187776,1.0511827087402317,16.128927089894553,-16.843041639803396,0.48340178048898397,8,0.6369371414184535,1.203103065490719,2.8839082717895472,2.2882556915283168,-0.5661659240722692,1,0.01519758949108918,1.4444424480628693,30.99758338928223,-1.3636336908025786,31.23348617553711,-1.400016170763302,32.082733154296875,0.01519758949108918
4062,2004-08-11,30.71450042724609,31.13912582397461,30.33705711364746,31.09194564819336,2339585.0,-0.010638288068299362,2.3999967658734973,-8.000080853816375,32.1427815145786,40.29146525569563,1.188467193390693,1.412272182906765,2.565167720003675,2.1974568132747017,28.754723134450916,0.8020687103271484,-0.4243687886406917,-1.2951050758361866,-2.421825927599212,-0.1683842240731579,-1.8584655017176992,-0.731744649954674,1.226995816040045,19.512159048218926,-16.902242473355038,0.5633604258815138,8,0.7312974929809606,1.2974634170532262,3.1787862777709996,2.6185188293457067,-0.6133460998535156,2,0.0168970922877405,1.285699435184892,31.04476356506348,1.4444424480628693,30.99758338928223,-1.3636336908025786,31.23348617553711,0.0168970922877405
4063,2004-08-12,30.620140075683594,30.950403213500977,30.33705711364746,30.667320251464844,2478380.0,-0.0030721760162112366,1.0,0.12499873667188724,28.048719162278843,38.16107429384486,1.1194923909470305,1.4509687549333066,2.6215807264154023,2.2970040343210556,29.500864341710038,0.6133460998535156,-0.4310763990117117,-1.3068995475769043,-2.5847126090081787,-0.029086486145633472,-1.9458060782925415,-0.6679930168612671,1.0967346894531254,18.750007895830624,-17.106218570204643,0.6389065307156354,8,0.754887580871582,1.2031030654907227,3.2790451049804688,2.712879180908203,-0.1887226104736328,3,0.009244992391819418,2.3999967658734973,30.71450042724609,1.285699435184892,31.04476356506348,1.4444424480628693,30.99758338928223,0.009244992391819418
4064,2004-08-13,30.38423728942871,30.620140075683594,30.195514678955078,30.38423728942871,2550062.0,-0.007704170708292102,-1.2499974733437769,-0.0,29.11385603576379,36.50705470433504,1.1757912026971944,1.6056979970811263,2.8023235244434233,2.5390346140947457,30.333637575634214,0.4246253967285156,-0.40556253725277003,-1.4390052795410142,-2.8633319043860865,-0.014678654695945426,-2.151168591963547,-0.726841967118478,1.139463004499511,16.66672281477189,-22.193780501951682,0.7121633124225345,8,0.9200191497802734,1.2266921997070348,3.3734054565429688,2.948781967163086,-0.3774452209472656,4,0.017080756161405697,1.0,30.620140075683594,2.3999967658734973,30.71450042724609,1.285699435184892,31.04476356506348,0.017080756161405697
4065,2004-08-16,30.572959899902344,30.572959899902344,30.053974151611328,30.28987693786621,2054185.0,0.006211201178951242,2.666668912590876,100.0,27.27266522460465,34.2666940931344,0.830303733040072,1.340799780674189,2.5556941425386768,2.3538327256110847,32.33779783274216,0.5189857482910156,-0.4826454469223158,-1.158280754089354,-2.6579272450178024,0.3413657368390943,-1.9081039995535818,-0.40845750862512986,0.7382306956301754,45.83336140738595,5.830824704571391,0.749823245464225,8,0.5897560119628906,0.9200191497802734,2.807239532470703,2.760059356689453,0.0,0,0.016975319039772563,-1.2499974733437769,30.38423728942871,1.0,30.620140075683594,2.3999967658734973,30.71450042724609,0.016975319039772563
4066,2004-08-17,31.13912582397461,31.32784652709961,30.572959899902344,30.667320251464844,4016609.0,0.0185185185185186,-1.2857126356459316,1.6666689125908758,40.243891616872745,33.534297691456416,0.08853964410153736,0.706828900374834,1.937766927745379,1.795645493147532,33.07567503024284,0.7548866271972656,-0.5609172911035429,-0.5260622024536126,-2.006777098614272,0.9546526937070432,-1.2664196505339405,0.2142952456267153,-1.0851516723632812,85.18527391312159,40.79732040762856,0.7403574480803282,8,0.023590087890625,0.3538532257080078,2.2056875228881836,2.1938934326171875,-1.0379714965820348,1,-0.007575767784503862,2.666668912590876,30.572959899902344,-1.2499974733437769,30.38423728942871,1.0,30.620140075683594,-0.007575767784503862
4067,2004-08-18,30.85604286193848,30.99758338928223,30.71450042724609,30.950403213500977,3375670.0,-0.009090909090908927,2.0000202134540372,-0.19999838293674105,28.57137606914344,31.738138220330903,0.20865562038919805,0.882823733266136,2.171576403152404,2.0900387286284676,34.67837776556492,0.4246253967285192,-0.626567107003698,-0.7124251365661571,-2.1352373842039363,0.7103871110716184,-1.4238312603850467,-0.001019012747267567,-0.802068710327152,62.96303505441158,22.636974720397617,0.7114061238188882,8,0.09436035156249645,0.6369361877441371,2.488770484924313,2.4769763946533168,-1.0851516723632848,2,-0.012232457111759354,-1.2857126356459316,31.13912582397461,2.666668912590876,30.572959899902344,-1.2499974733437769,30.38423728942871,-0.012232457111759354
4068,2004-08-19,30.90322303771973,31.13912582397461,30.620140075683594,31.04476356506348,1684465.0,0.0015290416853630528,2.1428439423866137,1.5000000000000564,30.26309840245159,31.038581234756094,-0.026187171563215372,0.7789688043250145,2.0723735797756966,2.050791305970268,35.58809818538668,0.5189857482910156,-0.7305231095481375,-0.6039102554321261,-2.0305708080972202,0.8227502972329646,-1.3172405317646714,0.10942002090041925,-0.8237714385986372,66.66671657613118,29.297839570899804,0.7133302763325456,8,-0.21231269836426137,0.5897560119628871,2.3354349136352504,2.4297962188720668,-0.754888534545902,3,-0.02595420902694101,2.0000202134540372,30.85604286193848,-1.2857126356459316,31.13912582397461,2.666668912590876,30.572959899902344,-0.02595420902694101
4069,2004-08-20,30.761680603027344,30.90322303771973,30.572959899902344,30.85604286193848,1942434.0,-0.0045801835788980005,2.499984840062567,0.6666801423027418,30.666588328640245,30.665914646697143,0.046255814888507274,0.8410060577255436,2.158415541724608,2.1938739087737673,36.31680442718681,0.33026313781738637,-0.8255181475062372,-0.667604827880858,-2.0776377395713155,0.7424280838096031,-1.3726212837260903,0.03741162796437081,-0.6572611053466808,55.5555222825794,19.286275014584028,0.7050164558452304,8,-0.070770263671875,0.7312984466552734,2.4297962188720703,2.571338653564453,-0.896429061889652,4,-0.010736186428802585,2.1428439423866137,30.90322303771973,2.0000202134540372,30.85604286193848,-1.2857126356459316,31.13912582397461,-0.010736186428802585
4070,2004-08-23,31.23348617553711,31.37502861022949,30.80886268615723,31.04476356506348,1987374.0,0.01533744461488662,1.3999870635462923,-1.9999797869543874,35.802440175960996,31.347268503366102,-0.4342320231711909,0.33040215298815667,1.6460946773940606,1.7214710031110698,36.500777844215875,0.6133480072021449,-0.9148751234446912,-0.16041383743286275,-1.5517524370670657,1.2309247622013366,-0.8560831372499607,0.5352554623842387,-1.1045981372680664,82.35282926887305,48.717166908510364,0.6956692998171,8,-0.5189847946166992,0.2594928741455078,1.9579906463623047,2.0995330810546875,-1.3682346343994176,0,-0.03927496598238989,2.499984840062567,30.761680603027344,2.1428439423866137,30.90322303771973,2.0000202134540372,30.85604286193848,-0.03927496598238989
4071,2004-08-24,31.18630599975586,31.422208786010746,30.99758338928223,31.28066635131836,1646343.0,-0.001510563870971371,1.2499974733437345,-0.4999949466875631,38.157851342538564,32.01560959536165,-0.40774091898880727,0.31182017868476564,1.6490944998631676,1.7658900988661017,36.65621834935469,0.4246253967285156,-0.8980713397588822,-0.15569543838500977,-1.493002944454723,1.1816120676847035,-0.8243491914198628,0.5129583146498469,-1.007572338608398,72.22218479015177,36.70329069503805,0.6686537530348561,8,-0.4482145309448242,0.3066730499267578,2.0051708221435547,2.1467132568359375,-1.0379714965820312,1,-0.019667160960272656,1.3999870635462923,31.23348617553711,2.499984840062567,30.761680603027344,2.1428439423866137,30.90322303771973,-0.019667160960272656
4072,2004-08-25,31.28066635131836,31.51656913757324,31.13912582397461,31.23348617553711,1397766.0,0.003025698252407283,-2.20001617076323,-0.5,38.9610560071907,33.22809146701852,-0.46192080833471394,0.1782947208778971,1.50313429043986,1.667029277528485,36.243734180977555,0.37744331359862926,-0.8433002698213414,-0.030667781829833984,-1.342564371942757,1.2812288082830925,-0.6866160768862954,0.6252805132266275,-1.0273241826791022,74.99994946667154,38.0903554067057,0.6559482950564626,8,-0.4953947067260742,0.2123126983642578,1.7692699432373047,2.0523529052734375,-1.4154148101806676,2,-0.03770738163562404,1.2499974733437345,31.18630599975586,1.3999870635462923,31.23348617553711,2.499984840062567,30.761680603027344,-0.03770738163562404
4073,2004-08-26,31.37502861022949,31.46938896179199,31.13912582397461,31.13912582397461,2665824.0,0.0030166319940672093,-1.7999935317469642,5.0000404269080745,52.45903160367069,35.821999863452625,-0.48940757595441653,0.0023012665316670677,1.3526418217181266,1.5777096266276196,35.963604466153484,0.33026313781737926,-0.7698119027279731,0.1155929565429652,-1.0906730853317192,1.3218589984176532,-0.487540064394377,0.7187259774803074,-1.0206282840755136,85.0000909599917,41.627976611547716,0.6031330209373433,8,-0.5897569656372035,0.09436035156250355,1.604136466979984,1.9579906463623082,-1.1323318481445277,3,-0.05112783929482323,-2.20001617076323,31.28066635131836,1.2499974733437345,31.18630599975586,1.3999870635462923,31.23348617553711,-0.05112783929482323
4074,2004-08-27,31.610929489135746,31.610929489135746,31.23348617553711,31.37502861022949,1469227.0,0.007518746256357067,2.2000161707631936,0.999991914683788,60.655733359135674,39.53122965617829,-0.5956411125269199,-0.30497401091044196,1.05458968457015,1.348274301386713,35.85817217408936,0.37744331359863637,-0.6817604288070065,0.38687925338745544,-0.7265049144854991,1.50026342126041,-0.16981283054902008,0.943571337323931,-1.1635556580682298,100.0,50.45567143092083,0.5566920839364766,8,-0.5189847946167028,-0.30667304992676137,1.344645500183102,1.7692699432373011,-1.2266921997070348,4,-0.04626864852122081,-1.7999935317469642,31.37502861022949,-2.20001617076323,31.28066635131836,1.2499974733437345,31.18630599975586,-0.04626864852122081
4075,2004-08-30,31.37502861022949,31.658111572265625,31.28066635131836,31.610929489135746,797505.0,-0.00746263658546753,1.2857109855966364,-1.0,55.38464408993362,41.21353548651839,-0.261501689249819,-0.1354729757814752,1.2273586736713504,1.5893346214334976,35.277688653906566,0.3774452209472656,-0.5677642579740088,0.18872280120849183,-0.8435890883965307,1.2210346908135108,-0.32743314359401765,0.7048787460110013,-0.8112992133551487,57.14293964603584,3.232502457328195,0.5161559448025098,8,-0.25949287414550426,-0.07077217102050426,1.5097751617431676,1.9343996047973668,-0.8492488861083984,0,-0.04812034079228056,2.2000161707631936,31.610929489135746,-1.7999935317469642,31.37502861022949,-2.20001617076323,31.28066635131836,-0.04812034079228056
4076,2004-08-31,31.37502861022949,31.37502861022949,31.37502861022949,31.37502861022949,0.0,0.0,1.0,-0.0,62.06899435908764,44.935493074289965,-0.2509051785758416,-0.22112779234405977,1.1598831594906933,1.5937931702659007,35.1319448763902,0.0,-0.4357202869114829,0.23590326309203746,-0.6550858688042034,1.1268923949882819,-0.20959130285608296,0.6813978290401579,-0.6799733523081954,45.45457886496708,-12.277964828374643,0.4454945659481221,8,-0.25949287414550426,-0.07077217102050426,1.4625940322876012,1.8872184753418004,-1.0379714965820277,1,-0.04812034079228056,1.2857109855966364,31.37502861022949,2.2000161707631936,31.610929489135746,-1.7999935317469642,31.37502861022949,-0.04812034079228056
4077,2004-09-01,30.99758338928223,31.32784652709961,30.85604286193848,31.18630599975586,2671426.0,-0.012030115594036328,-1.000000000000015,-100.0,56.2499881562616,47.82292526915774,0.16620747722117812,0.07859769003313133,1.4625547300963255,1.9611172641708627,34.938159098148276,0.5189857482910085,-0.31163724863352726,-0.08964328765868856,-0.8754942319362335,0.6962076566188564,-0.4825687597974593,0.30328218448008215,-0.1869613736396154,17.646932927481856,-43.157048434305295,0.39292547213877216,9,0.11795234680175426,0.30667304992675426,1.8400392532348597,2.264663696289059,-0.849248886108402,2,-0.027397261116879235,1.0,31.37502861022949,1.2857109855966364,31.37502861022949,2.2000161707631936,31.610929489135746,-0.027397261116879235
4078,2004-09-02,31.09194564819336,31.13912582397461,30.71450042724609,30.85604286193848,1506665.0,0.0030441811455454992,1.5714368217703634,-1.2499974733437815,62.29509174521691,51.337203426555156,0.11335082482453274,-0.09886669672426152,1.291452534084172,1.8548198398185534,34.82555775238978,0.4246253967285192,-0.27838728988402295,0.05425834655761719,-0.5770851223241777,0.6856018154394121,-0.2614133878832803,0.36993008099851465,0.5661659240722656,40.00008085316279,-25.29694849125419,0.3156717344408979,9,0.0943603515625,0.212310791015625,1.6277265548706055,2.0523509979248047,-1.0379714965820312,3,-0.03945375824773922,-1.000000000000015,30.99758338928223,1.0,31.37502861022949,1.2857109855966364,31.37502861022949,-0.03945375824773922
4079,2004-09-03,31.28066635131836,31.46938896179199,30.99758338928223,31.04476356506348,1823363.0,0.006069761772401927,-1.857149457416292,1.0,62.29506675697492,54.280828602223366,0.006694137432457836,-0.29921231961094463,1.0281237474154068,1.6562702041028103,33.27829239775285,0.4718055725097585,-0.16574635952272132,0.24062004089355327,-0.39414714488782465,0.8753872266749312,-0.07676355199713569,0.5580036337842422,0.35857299804687415,59.99991914683758,-7.438611498135863,0.3173835928906895,9,-0.0943603515625,0.023590087890625,1.4390058517456055,1.8636302947998047,-1.4154148101806676,4,-0.03318246413218273,1.5714368217703634,31.09194564819336,-1.000000000000015,30.99758338928223,1.0,31.37502861022949,-0.03318246413218273
4080,2004-09-06,31.56374931335449,31.610929489135746,31.32784652709961,31.422208786010746,1079626.0,0.009049774031562485,1.400016170763218,0.5999951488102246,58.18180080838575,56.50571187620639,-0.25101079160490514,-0.5667629973866823,0.6706627797635001,1.3637746385001073,31.04851633506972,0.33026313781738637,-0.05139873917921989,0.49539470672607067,-0.18056061702565174,1.171350030477793,0.15741704485020946,0.8333723686019319,0.056995257568363655,94.7368757008165,28.322790073505246,0.3379776618758619,9,-0.37744331359862926,-0.33026313781737926,1.1323328018188512,1.5805473327636754,-1.8872184753417969,0,-0.03736919883046752,-1.857149457416292,31.28066635131836,1.5714368217703634,31.09194564819336,-1.000000000000015,30.99758338928223,-0.03736919883046752
4081,2004-09-07,31.51656913757324,31.705291748046875,31.37502861022949,31.51656913757324,1166053.0,-0.0014947582846657204,-1.3333468089694085,0.0,63.999990297604654,59.28781568625239,-0.16992560969948656,-0.5084947994382354,0.6459462941420817,1.3981589092401698,28.619476678607235,0.33026313781738637,0.07789708383439375,0.4246242523193331,-0.2801801329662972,1.1294286376049634,0.07222205967651973,0.7770264449621465,-0.8020687103271484,80.95233511723684,13.519187509893499,0.3524021926428144,9,-0.30667304992675426,-0.28308296203612926,1.1795129776001012,1.6277275085449254,-1.9815807342529297,1,-0.03143709612322476,1.400016170763218,31.56374931335449,-1.857149457416292,31.28066635131836,1.5714368217703634,31.09194564819336,-0.03143709612322476
4082,2004-09-08,31.23348617553711,31.51656913757324,30.99758338928223,31.37502861022949,2348750.0,-0.00898203610933801,1.4444514317799064,-100.0,56.363631017964806,59.7216600656184,0.11818997670063425,-0.1945097890341927,0.8645288418655497,1.6678000063005953,25.863276084144704,0.5189857482910085,0.15386182124372638,0.11559200286865234,-0.5686149694857896,0.7997989752230943,-0.22651148330856685,0.45769548904587154,-0.499169921875005,52.38093404689502,-14.523365678642705,0.34210348617722053,9,-0.023590087890625,-0.070770263671875,1.427210807800293,1.9108104705810547,-0.5661659240722656,2,-0.028700896750736615,-1.3333468089694085,31.51656913757324,1.400016170763218,31.56374931335449,-1.857149457416292,31.28066635131836,-0.028700896750736615
4083,2004-09-09,30.90322303771973,31.18630599975586,30.80886268615723,31.04476356506348,1701866.0,-0.010574008164226267,-1.28572583625945,0.9999865245455654,52.54239146298604,58.820177632712884,0.4184990155724897,0.16658975085540462,1.1266448878425699,1.9712642355679684,23.08102191677879,0.42462348937987926,0.21369770152275436,-0.22882528305053285,-0.880620999640314,0.42297043353924835,-0.5547231413454234,0.09707257524435775,-0.1494872741699318,10.526248598365529,-55.42537516900978,0.32589785829489065,9,0.30667304992675426,0.25949287414550426,1.6395215988159144,2.241073608398434,0.04718017578124645,3,-0.024427501740659996,1.4444514317799064,31.23348617553711,-1.3333468089694085,31.51656913757324,1.400016170763218,31.56374931335449,-0.024427501740659996
4084,2004-09-10,30.90322303771973,30.950403213500977,30.71450042724609,30.85604286193848,1636049.0,0.0,2.333360284605651,-0.3333333333333333,42.857142857142904,57.42823305129169,0.34369712729435165,0.21867605215071606,1.0646978274927577,1.943439926321954,20.075720982823807,0.23590278625488637,0.26538114414881875,-0.25477457046508434,-0.8162859197440788,0.30673677881391015,-0.5355302451045816,0.025981104174412906,0.8020687103271449,19.047664882763517,-42.97746386313884,0.28075567463949647,9,0.30667304992675426,0.04718017578124645,1.6395215988159144,2.241073608398434,-0.04718017578125,4,-0.027480916313221693,-1.28572583625945,30.90322303771973,1.4444514317799064,31.23348617553711,-1.3333468089694085,31.51656913757324,-0.027480916313221693
4085,2004-09-13,31.09194564819336,31.09194564819336,30.90322303771973,30.950403213500977,1636765.0,0.006106890865178682,1.66665768303031,3.00004042690815,48.07693503747239,55.87355979333444,0.12359350974326944,0.07465574704124123,0.8149439157012033,1.728461274376052,16.647330357824558,0.18872261047362926,0.2561303639294543,-0.09200124740600657,-0.5832462091239776,0.3992437143119645,-0.3376237282649903,0.15362123345297718,0.5935302734375014,38.09532976552596,-21.70470740347973,0.2456224808589851,9,0.117950439453125,-0.2123126983642578,1.1323308944702148,1.8400382995605469,0.28308296203612926,0,-0.03945375824773922,2.333360284605651,30.90322303771973,-1.28572583625945,30.90322303771973,1.4444514317799064,31.23348617553711,-0.03945375824773922
4086,2004-09-14,30.90322303771973,31.09194564819336,30.85604286193848,31.04476356506348,1519218.0,-0.006069823117827111,-1.0000161707632298,-0.9999865245455403,42.59260506994933,54.35607278374418,0.26636332847978395,0.25802818948870865,0.9422258999803326,1.8929539329707588,15.348525372987131,0.23590278625487926,0.1918248719882385,-0.26892871856689027,-0.7757853075764096,0.23792787044262909,-0.5223570130716482,-0.015500424062132367,0.7628333740234368,23.529481706955455,-32.92899375306881,0.25342829450475934,9,0.30667304992675426,-0.023590087890628553,1.0615606307983363,1.8164491653442347,0.18872261047362926,1,-0.03969463632352421,1.66665768303031,31.09194564819336,2.333360284605651,30.90322303771973,-1.28572583625945,30.90322303771973,-0.03969463632352421
4087,2004-09-15,30.47859764099121,30.950403213500977,30.24269676208496,30.80886268615723,3747179.0,-0.01374048901663849,1.3076903940044158,2.3333602846054586,34.42620017416591,51.25952927584963,0.681271663063928,0.6882114321598749,1.3037726860428975,2.296284211222172,14.351407272395594,0.7077064514160156,0.14716976808591653,-0.6746818542480462,-1.2540211043148126,-0.09534260418127971,-0.9643514792814294,-0.38501222921466294,1.1684276510620144,24.999848400013743,-26.697919913951818,0.28966962503338384,9,0.49539661407470703,0.4010353088378906,1.4861860275268555,2.241074562072754,0.7077083587646484,2,-0.030959732753643054,-1.0000161707632298,30.90322303771973,1.66665768303031,31.09194564819336,2.333360284605651,30.90322303771973,-0.030959732753643054
4088,2004-09-16,30.101154327392575,30.52577972412109,30.006792068481445,30.52577972412109,3036424.0,-0.012383880585470464,1.4444494353759052,1.2857109855966227,25.000015791651037,47.11563472414698,1.0095568698029531,1.0566603458191537,1.6139719111723103,2.6530347920833,13.799464216547253,0.5189876556396449,0.0669437758533391,-1.012021732330325,-1.7527944111117186,-0.2712490535489316,-1.3824080717210236,-0.6416353929396266,1.4896978234619205,8.695751520829015,-35.368134354986275,0.3703863393906971,9,0.7548875808715856,0.7548875808715856,1.627726554870609,2.3826150894165075,0.8964290618896555,3,0.01880877782673762,1.3076903940044158,30.47859764099121,-1.0000161707632298,30.90322303771973,1.66665768303031,31.09194564819336,0.01880877782673762
4089,2004-09-17,30.43141746520996,30.572959899902344,30.006792068481445,30.195514678955078,2865847.0,0.010971776504824726,1.1818161772002103,-0.5555550564624078,34.84847371167737,44.523042824512714,0.6103432948518588,0.7382358326395106,1.2341259747872293,2.305672641062131,13.098973777743423,0.5661678314208984,0.03566782027357007,-0.6652454376220689,-1.4522887796830801,0.12179790443894234,-1.0587671086525745,-0.2717237665915633,1.0643910807021513,39.13044242467918,-3.1435777182642894,0.3935216710305047,9,0.4246244430541992,0.4246244430541992,1.1677179336547852,2.052351951599121,0.04718017578125,4,0.017054274546505654,1.4444494353759052,30.101154327392575,1.3076903940044158,30.47859764099121,-1.0000161707632298,30.90322303771973,0.017054274546505654
4090,2004-09-20,30.006792068481445,30.28987693786621,29.770891189575195,30.101154327392575,3725204.0,-0.01395352014785245,1.1999894891313576,-0.4000048511897392,30.666650855372964,40.81933844204252,0.8838330074659417,1.1238697257947194,1.6123381665257313,2.706036197850139,13.67322202662894,0.6605262756347656,-0.03732424842035442,-1.0285361289978034,-1.9503405050756513,-0.10673175291995562,-1.4894383170367256,-0.5676339409588813,1.3996754887848262,17.857013945738817,-23.022664964835098,0.46090218803892347,9,0.6369380950927734,0.7312994003295898,1.450800895690918,2.4062061309814453,0.6605281829833984,0,0.028301952155327825,1.1818161772002103,30.43141746520996,1.4444494353759052,30.101154327392575,1.3076903940044158,30.47859764099121,0.028301952155327825
4091,2004-09-21,30.572959899902344,30.71450042724609,29.629350662231445,30.148334503173828,7901273.0,0.01886798929151734,2.0666663073183296,-4.49994946738642,44.30381560558782,39.479358951778416,0.18968544317893787,0.5369238922257225,1.0038581192539056,2.117899120934034,13.989605708056477,1.0851497650146449,-0.11681084488728999,-0.4317009925842292,-1.3729617580367126,0.5095597728682542,-0.9023313753104709,0.038929390142012466,0.7026615479486402,71.42859205442585,26.469581159474018,0.47063038272624086,9,-0.1651315689086914,0.0943613052368164,0.754887580871582,1.7692680358886719,0.188720703125,1,0.02623457829903164,1.1999894891313576,30.006792068481445,1.1818161772002103,30.43141746520996,1.4444494353759052,30.101154327392575,0.02623457829903164
4092,2004-09-22,30.101154327392575,30.761680603027344,30.101154327392575,30.667320251464844,3878950.0,-0.015432119561026747,-1.3333310874091076,-1.3333303387744553,37.931031278112705,37.85587448679249,0.5408549519417782,0.9653253080969648,1.4285176584920478,2.559872221699326,14.505532625135872,0.6605262756347692,-0.2198389842077333,-0.8445309638977072,-1.8580136363421822,0.16895170854676778,-1.3512723001199447,-0.3377896276754697,1.0098400418964566,41.6666245555165,-3.757740625079869,0.5067413362222377,9,0.25949382781982777,0.5661668777465856,1.2266931533813512,2.241073608398441,1.0851516723632848,2,0.03291539287910794,2.0666663073183296,30.572959899902344,1.1999894891313576,30.006792068481445,1.1818161772002103,30.43141746520996,0.03291539287910794
4093,2004-09-23,29.770891189575195,30.101154327392575,29.629350662231445,30.053974151611328,4408983.0,-0.010971776504824393,1.499997473331037,0.49999999999999684,32.22224567963174,36.67421924484681,0.77511720454007,1.2324362422711452,1.7144299813679176,2.8588328914756147,15.304510492566747,0.47180366516112926,-0.3537419181553929,-1.0945872306823716,-2.2134298194488906,0.02425535808414736,-1.6540085250656311,-0.5351659362991121,1.1919388090080787,12.49993683327522,-29.79680636394491,0.5594212943832595,9,0.589756965637207,0.8964300155639648,1.4507999420166016,2.5713367462158203,1.1795120239257812,3,0.047543582124148775,-1.3333310874091076,30.101154327392575,2.0666663073183296,30.572959899902344,1.1999894891313576,30.006792068481445,0.047543582124148775
4094,2004-09-24,30.148334503173828,30.148334503173828,29.770891189575195,29.770891189575195,3402902.0,0.012678267210583183,1.0,-1.3333310874091242,33.69566411466394,35.076300253423646,0.3121587969567976,0.7797805361754122,1.2900233962433312,2.45610746631219,16.453117633020007,0.3774433135986328,-0.44801334969109163,-0.6440141677856452,-1.7488104485684772,0.46078211299718674,-1.1964123081770595,-0.09161602739423103,0.6811475617742637,45.83327016660855,9.749744993759016,0.5523981403914157,9,0.21231365203857422,0.518986701965332,0.9436101913452148,2.1938934326171875,1.1795120239257812,4,0.028169014975570228,1.499997473331037,29.770891189575195,-1.3333310874091076,30.101154327392575,2.0666663073183296,30.572959899902344,0.028169014975570228
4095,2004-09-27,29.86525154113769,30.101154327392575,29.770891189575195,30.053974151611328,1665874.0,-0.009389671658523446,1.3333310874091577,-0.5000025266690006,31.95877319841128,33.89476337880831,0.4502887655369605,0.9949678705722071,1.5234063478624833,2.721045589690494,17.780104116751332,0.3774433135986328,-0.52083462490166,-0.851608276367191,-1.9944350801377766,0.2912185274033945,-1.4230216782524856,-0.2801948744818965,0.8442173835387372,20.833228055458385,-9.179173670129092,0.5714134018852933,9,0.4246253967285192,0.8020696640014684,1.2266931533813512,2.476976394653324,1.745677947998054,0,0.02053711481414,1.0,30.148334503173828,1.499997473331037,29.770891189575195,-1.3333310874091076,30.101154327392575,0.02053711481414
4096,2004-09-28,29.86525154113769,30.148334503173828,29.67653083801269,29.770891189575195,1947656.0,0.0,-2.333346808969325,-0.4999949466875255,34.065943341449724,33.85473484183984,0.3213634546438229,0.9234030788486827,1.471160640110071,2.706106599932216,19.23092175491452,0.47180366516113637,-0.5713515668402813,-0.7761194229126005,-1.9352326409394038,0.38299379511420284,-1.3556760319260022,-0.19656281389919883,0.7362055572942374,20.833228055458385,-6.087405014668526,0.579556609013402,9,0.33026409149170277,0.8020696640014684,1.238488674163822,2.476976394653324,2.0287609100341832,1,0.026856251628162076,1.3333310874091577,29.86525154113769,1.0,30.148334503173828,1.499997473331037,29.770891189575195,0.026856251628162076
4097,2004-09-29,30.148334503173828,30.28987693786621,29.912433624267575,29.912433624267575,2944006.0,0.009478673288460415,-2.2000161707631936,2.500000000000132,41.11111161020491,35.64485659945694,-0.015079809826929136,0.6044234443277148,1.1273971672897218,2.4129690961530486,19.514158684191283,0.4246253967285192,-0.6515756387821021,-0.45057401657104634,-1.6169420070988458,0.7157939739567531,-1.0337580118349479,0.13260997869285518,0.35591195163805267,78.57126356459317,47.52888253749882,0.5831839952639002,9,0.047181129455566406,0.518986701965332,0.967200756072998,2.1938934326171875,1.5097770690917969,2,0.020344278049221787,-2.333346808969325,29.86525154113769,1.3333310874091577,29.86525154113769,1.0,30.148334503173828,0.020344278049221787
4098,2004-09-30,29.86525154113769,30.43141746520996,29.86525154113769,30.28987693786621,4546571.0,-0.009389671658523446,-1.6666606775488657,-1.800016170763248,38.541669298606834,36.055211664671326,0.25817068740767724,0.8336343860017443,1.3665530630658402,2.6721959400932285,19.41269352831043,0.5661659240722692,-0.7155159908977318,-0.6723222732543981,-1.8583724102015218,0.5137278636927256,-1.26534734172796,-0.07929720478083624,-0.23590087890624645,24.999873666550325,-7.247472466897211,0.5930250684735621,9,0.33026409149170277,0.8020696640014684,1.2738738059997594,2.476976394653324,1.8400402069091832,3,0.044233829967863736,-2.2000161707631936,30.148334503173828,-2.333346808969325,29.86525154113769,1.3333310874091577,29.86525154113769,0.044233829967863736
4099,2004-10-01,30.24269676208496,30.24269676208496,29.818071365356445,30.006792068481445,2254611.0,0.012638273628044372,2.599974127197167,-0.555559548300733,41.00000848958555,37.20336251291717,-0.16635365486139975,0.39467518441736615,0.942577078217532,2.274730566782459,20.20048987526617,0.4246253967285156,-0.7114950308795329,-0.24297857284545898,-1.3820264503158484,0.8960693046249304,-0.8125025115806537,0.3265453658897357,-0.5973047637939466,75.00012633344969,41.69588004176279,0.5695239387351956,10,-0.047181129455566406,0.4246244430541992,0.8846335411071777,2.0995311737060547,1.509775161743164,4,0.023400904257429245,-1.6666606775488657,29.86525154113769,-2.2000161707631936,30.148334503173828,-2.333346808969325,29.86525154113769,0.023400904257429245
4100,2004-10-04,30.38423728942871,30.572959899902344,30.24269676208496,30.43141746520996,1916575.0,0.004680155624256388,-1.0000115505451856,-0.19999676589964588,44.444444444444436,37.218987939456795,-0.27795277303867394,0.1688972181331252,0.7673591244764637,2.1160496884462106,21.063710880870552,0.3302631378173828,-0.636933909907885,-0.04246244430542134,-1.0623981040354522,0.9774732154246095,-0.5524302741704368,0.4675053855595941,-0.7231247817993172,78.94729003142649,42.572210846670835,0.5099678298650149,10,-0.1887216567993164,0.2830839157104492,0.8138632774353027,1.9579906463623047,1.368234634399414,0,0.03105588034619511,2.599974127197167,30.24269676208496,-1.6666606775488657,29.86525154113769,-2.2000161707631936,30.148334503173828,0.03105588034619511
4101,2004-10-05,30.52577972412109,30.761680603027344,30.38423728942871,30.47859764099121,2359203.0,0.004658416577783431,-2.1999902976204915,-1.0000404269080747,50.537652170322055,38.61972359414672,-0.47705941618918146,-0.053417279364939674,0.5839636370718218,1.958015952885436,22.03792434883251,0.3774433135986328,-0.6170591741961822,0.14861946105956747,-0.7356518602972919,1.0328907824164268,-0.29351619961886044,0.5907551217379954,-0.8281933208007786,75.00015159998587,35.65005939461046,0.4421356606784294,10,-0.33026409149169567,0.14154148101806996,0.6841163635253942,1.8164482116699254,1.1795120239257848,1,0.03554863380466533,-1.0000115505451856,30.38423728942871,2.599974127197167,30.24269676208496,-1.6666606775488657,29.86525154113769,0.03554863380466533
4102,2004-10-06,30.33705711364746,30.71450042724609,30.195514678955078,30.667320251464844,2988105.0,-0.0061824009797365465,1.444451431779923,-6.99975744835724,52.808989784789745,40.90713960583094,-0.2808939329382092,0.06820037139726765,0.738424360796877,2.129359093215612,22.425875057096462,0.5189857482910121,-0.5416836171856687,0.004718303680419922,-0.782325445186288,0.7917620525471278,-0.38880357075293404,0.3982401781137739,-0.5756250583447269,55.000070746660256,11.286104468695797,0.39352187443335335,10,-0.1179513931274414,0.3302640914916992,0.8728389739990234,2.0051708221435547,1.745676040649414,2,0.0513218975621732,-2.1999902976204915,30.52577972412109,-1.0000115505451856,30.38423728942871,2.599974127197167,30.24269676208496,0.0513218975621732
4103,2004-10-07,30.148334503173828,30.620140075683594,29.959613800048828,30.43141746520996,2025765.0,-0.006220860835863151,-1.000005775255916,0.8571436821770342,46.511632279782056,42.331136068621845,-0.03687869786456943,0.20814037316751666,0.8732546838105115,2.301311774077554,22.64680856522491,0.6605262756347656,-0.5716644775541511,-0.1462598800659194,-0.8891965559727382,0.5966767958408994,-0.5177282180193288,0.22520845788749,-0.3268875350076179,34.99998989333425,-8.90984563237452,0.3714683379534096,10,0.0707712173461914,0.518986701965332,1.0615615844726562,2.1938934326171875,1.8872222900390625,3,0.05007829102243955,1.444451431779923,30.33705711364746,-2.1999902976204915,30.52577972412109,-1.0000115505451856,30.38423728942871,0.05007829102243955
4104,2004-10-08,30.053974151611328,30.28987693786621,29.723711013793945,30.101154327392575,2629692.0,-0.0031298694643502323,1.6666606775488937,0.16666554370454958,50.63293212067186,44.40604261553968,0.047705799502445245,0.24834787252543578,0.9145571117300477,2.3789365155233355,22.859786163850572,0.5661659240722656,-0.5351037342255225,-0.19815778732299805,-0.889943252884855,0.4936276782388589,-0.5440505201039265,0.14773494545793042,0.7077064514160156,31.818190170802747,-14.751524689326562,0.3458927327809282,10,0.1651315689086914,0.613347053527832,1.1913070678710938,2.2882537841796875,2.0759429931640625,4,0.0549450661035793,-1.000005775255916,30.148334503173828,1.444451431779923,30.33705711364746,-2.1999902976204915,30.52577972412109,0.0549450661035793
4105,2004-10-11,29.86525154113769,30.195514678955078,29.723711013793945,30.195514678955078,2200769.0,-0.006279456071985656,1.857137906937795,7.000040426908752,39.436612500704605,45.00278363323467,0.2642132565405859,0.35885634563034685,1.0530188490278576,2.5447595361453246,23.459946841942646,0.4718036651611328,-0.4429431858305506,-0.3255456924438498,-0.9135564914045027,0.2624651065168031,-0.6195510919241762,-0.03154029296352334,0.8756696701049833,13.636288462774951,-28.558395002618205,0.29400539948032717,10,0.37744426727295277,0.8020696640014684,1.3800296783447301,2.476976394653324,2.0759429931640696,0,0.06319117654478457,1.6666606775488937,30.053974151611328,-1.000005775255916,30.148334503173828,1.444451431779923,30.33705711364746,0.06319117654478457
4106,2004-10-12,29.67653083801269,30.053974151611328,29.53498840332031,30.053974151611328,2300781.0,-0.006319072948876681,1.7500063166724968,1.1428563178229643,43.07693934326006,45.221208936907466,0.47310024759142877,0.47533498185312695,1.1821654944549955,2.7100040994610204,24.119329321312794,0.5189857482910192,-0.3863234069723518,-0.4529317855834982,-0.9808921180480752,0.07502854688107874,-0.7169119518157885,-0.18895161935120797,1.0440461692810104,12.00008408742505,-29.01132825497608,0.2639801662322886,10,0.47180366516113637,0.943609237670902,1.5333652496337926,2.618516921997074,2.783647537231449,1,0.06995228307334211,1.857137906937795,29.86525154113769,1.6666606775488937,30.053974151611328,-1.000005775255916,30.148334503173828,0.06995228307334211
4107,2004-10-13,29.53498840332031,29.86525154113769,29.34626770019531,29.86525154113769,3122536.0,-0.00476950744226079,2.1428505425837265,0.8750006316672395,45.90163608492765,46.03898302427645,0.5794224596650146,0.5718805500487036,1.270386792681368,2.822112272931097,23.862313329977404,0.5189838409423828,-0.29492742146799245,-0.547293758392339,-1.1113037347219539,0.016716217937275957,-0.8292987465571464,-0.2652887702275315,1.1381650598144581,14.81472608687836,-28.57205686576537,0.28200498816480746,10,0.5189857482910192,0.8964300155639648,1.686702728271488,2.7600593566894567,2.7836494445800817,2,0.07348245122326102,1.7500063166724968,29.67653083801269,1.857137906937795,29.86525154113769,1.6666606775488937,30.053974151611328,0.07348245122326102
4108,2004-10-14,30.667320251464844,30.85604286193848,30.053974151611328,30.195514678955078,9721752.0,0.03833865897225941,-1.125004421670744,-1.4285747287081367,57.14285714285711,47.832632874639955,-0.47737190329734247,-0.5437385378211772,0.09527136894481458,1.6628651311707756,22.438139901757133,1.3210544586181712,-0.18819752273306634,0.556729793548584,-0.06513424114088195,1.17859382823805,0.24579777620385101,0.867661810893317,-1.3210525512695348,87.49995262501609,42.58758066983348,0.3109320173447328,10,-0.5661649703979492,-0.4010334014892578,0.5189857482910156,1.5805473327636719,1.3682365417480469,3,0.04615378491586419,2.1428505425837265,29.53498840332031,1.7500063166724968,29.67653083801269,1.857137906937795,29.86525154113769,0.04615378491586419
4109,2004-10-15,30.950403213500977,31.32784652709961,30.572959899902344,30.80886268615723,5508096.0,0.009230769422137852,-1.4615355910066237,0.2999975744051153,64.93506016214747,50.10936795438474,-0.7258393100700786,-0.8284203769551901,-0.20080986748482843,1.3561230719650084,21.359925537914958,0.7548866271972656,-0.12800419600261392,0.8138634681701653,0.09923675600300186,1.5284901803373288,0.45655011208658536,1.1711768242537453,-1.6041355133056676,80.9523947029506,31.631217734458957,0.3573133560835813,10,-0.6133460998535156,-0.6133460998535156,0.2359027862548828,1.2266921997070312,0.7077083587646484,4,0.03506104822694378,-1.125004421670744,30.667320251464844,2.1428505425837265,29.53498840332031,1.7500063166724968,29.67653083801269,0.03506104822694378
4110,2004-10-18,30.85604286193848,31.09194564819336,30.71450042724609,31.09194564819336,2190890.0,-0.0030487600084426747,2.200006468253036,-1.6666801423027333,63.29114636585176,51.52642286499915,-0.6230338863034,-0.7032290157094856,-0.11320724669506887,1.423398768597476,19.881679135301056,0.3774452209472692,-0.025171355988561572,0.677040576934818,-0.10305021183402374,1.4571313657036598,0.28699518255039536,1.0670859713192407,-1.430512008666998,76.19051744218527,22.304720060510263,0.3900453943844216,10,-0.5189857482910192,-0.5189857482910192,0.22410678863525035,1.3210525512695277,0.8020687103271449,0,0.04128443457693853,-1.4615355910066237,30.950403213500977,-1.125004421670744,30.667320251464844,2.1428505425837265,29.53498840332031,0.04128443457693853
4111,2004-10-19,31.37502861022949,31.610929489135746,30.90322303771973,30.950403213500977,3719223.0,0.016819582167847846,-1.7272673816051942,-1.8000016170632636,65.47619907028405,52.9338905633874,-1.1274483146180323,-1.2216810619871339,-0.6345803865740756,0.8849679371606278,19.75018737092374,0.7548866271972656,0.05728970906477571,1.155922889709469,0.22305143792070936,2.088794341498229,0.689487163815091,1.6223586156038472,-1.8734051300048797,89.58339474537486,37.21652276027543,0.46643572589437904,10,-0.8964300155639613,-0.8964300155639613,-0.33026409149169567,0.5897560119628977,0.2359008789062571,1,0.018045112599122337,2.200006468253036,30.85604286193848,-1.4615355910066237,30.950403213500977,-1.125004421670744,30.667320251464844,0.018045112599122337
4112,2004-10-20,31.09194564819336,31.28066635131836,30.90322303771973,31.04476356506348,2302256.0,-0.009022556299560947,-1.2857126356459594,0.11111460476313793,65.47619907028417,55.041064651220964,-0.8113450231842023,-0.9070705999345208,-0.3465764907414517,1.1433722941365048,19.730311184003323,0.4718055725097585,0.10663179284010482,0.8233003616333008,-0.18535033452135963,1.8319510577879612,0.3189750135559706,1.327625709710631,-1.4637638074340806,66.66674833668777,10.390422936334645,0.5043253480773299,10,-0.613347053527832,-0.613347053527832,-0.047181129455566406,0.7784767150878906,0.896429061889652,2,0.044006018231615096,-1.7272673816051942,31.37502861022949,2.200006468253036,30.85604286193848,-1.4615355910066237,30.950403213500977,0.044006018231615096
4113,2004-10-21,31.18630599975586,31.32784652709961,30.85604286193848,31.32784652709961,1954746.0,0.0030348808862008525,5.666693617938717,-2.9998787241785823,62.82050418234284,56.39523932473996,-0.8303001996574721,-0.9380489123959599,-0.43177599241475306,1.0227481640734197,18.97825368021148,0.47180366516112926,0.11480563012808886,0.8468899726867676,-0.2120776642907103,1.9058576096642454,0.31740615419802864,1.3763737911755065,-1.4391593000939942,59.09095085401353,4.968953470163569,0.5294838184887397,10,-0.707707405090332,-0.707707405090332,-0.2594923973083496,0.6841163635253906,0.802068710327152,3,0.03630862366813803,-1.2857126356459594,31.09194564819336,-1.7272673816051942,31.37502861022949,2.200006468253036,30.85604286193848,0.03630862366813803
4114,2004-10-22,30.99758338928223,31.32784652709961,30.950403213500977,31.13912582397461,2152991.0,-0.006051457664627113,-2.1999902976204915,1.0000134756360248,58.22784032816189,58.48315352779077,-0.551663741463738,-0.7193204591310227,-0.22829161298399114,1.1770628913457521,18.30828333562008,0.3774433135986328,0.12241146786860213,0.615704917907717,-0.4785210869557588,1.7099309227711927,0.06859191547598087,1.162817920339453,-1.1386097222519318,31.57895856693963,-18.601296344948768,0.5471130024317377,10,-0.5189847946167028,-0.5189847946167028,-0.14154148101806996,0.8492479324340785,1.1795139312744105,4,0.033485623407970344,5.666693617938717,31.18630599975586,-1.2857126356459594,31.09194564819336,-1.7272673816051942,31.37502861022949,0.033485623407970344
4115,2004-10-25,30.47859764099121,30.667320251464844,30.33705711364746,30.667320251464844,2004326.0,-0.01674278093789927,2.499984840062661,1.3333288415152136,49.42526812843776,59.18852339281052,0.07093417775106303,-0.16024414203221227,0.2936455755975409,1.65639023179277,17.12748769984221,0.6605262756347692,0.1666152167832209,0.06605186462402202,-1.001257753748284,1.133361482996328,-0.46760294456213103,0.5997066738101751,-0.5145066246345849,11.111044565158771,-34.445443133012105,0.533654809186153,10,9.5367431640625e-07,9.5367431640625e-07,0.3774442672729492,1.1795129776000977,1.179513931274414,0,0.038699744166971195,-2.1999902976204915,30.99758338928223,5.666693617938717,31.18630599975586,-1.2857126356459594,31.09194564819336,0.038699744166971195
4116,2004-10-26,30.667320251464844,30.667320251464844,30.43141746520996,30.47859764099121,1120764.0,0.006191971582702127,1.4999949466875537,-1.0,54.02298369877611,60.090895349904784,0.04194615118585787,-0.3012416428604823,0.09187621855262051,1.42908067270087,15.733549577160083,0.2359027862548828,0.20630033254693814,0.2146710395812974,-0.8259942329018699,1.2553363120644647,-0.30566159666028625,0.7350036758228811,-0.6044189267414701,33.33333333333333,-10.573024340422556,0.5203326362415841,10,0.1651315689086914,-0.1887216567993164,0.023590564727783203,0.7312974929809606,1.3210544586181676,1,0.03230772407489546,2.499984840062661,30.47859764099121,-2.1999902976204915,30.99758338928223,5.666693617938717,31.18630599975586,0.03230772407489546
4117,2004-10-27,30.761680603027344,30.950403213500977,30.33705711364746,30.80886268615723,2252392.0,0.0030769024091041874,2.7142873643540684,-0.2500075799686883,57.647055466299896,60.146917385842876,0.1563310481058302,-0.36606391225753754,-0.0055773935087444215,1.299680329013114,14.850343193653991,0.6133460998535156,0.3163354043645654,0.2783640861511216,-0.7606899655596919,1.3174181378619352,-0.24116293970428515,0.7978911120065284,-0.6058975884392268,42.85708785486439,-2.085982687179417,0.5195270258554064,10,0.2123126983642578,-0.2830820083618164,-0.2241058349609375,0.518986701965332,1.5569572448730469,2,0.027607363104368954,1.4999949466875537,30.667320251464844,2.499984840062661,30.47859764099121,-2.1999902976204915,30.99758338928223,0.027607363104368954
4118,2004-10-28,31.18630599975586,31.32784652709961,30.71450042724609,30.85604286193848,2267998.0,0.013803712554206982,1.0000062195050012,-6.99975744835611,63.04347443982763,59.936741194474,-0.20890263697955191,-0.7237518510176919,-0.42994663364190444,0.8409983838804891,14.531862789208565,0.6133460998535192,0.4446543251303936,0.6369367599487319,-0.40463987249612643,1.6785133923935902,0.11614844372630273,1.157725076171161,-0.9432141966948855,85.71436821770342,37.495449853505185,0.5207883162224289,10,-0.2123126983642578,-0.707707405090332,-0.6723213195800781,0.0943613052368164,0.754888534545902,3,0.025718618624900103,2.7142873643540684,30.761680603027344,1.4999949466875537,30.667320251464844,2.499984840062661,30.47859764099121,0.025718618624900103
4119,2004-10-29,30.950403213500977,31.32784652709961,30.71450042724609,31.18630599975586,2883850.0,-0.007564306790830866,1.363642377534496,-0.714287364354076,62.36559233267731,59.83390185745462,0.030173181674065574,-0.4554628075441549,-0.19196058654270587,1.04075044328998,14.108064806030956,0.6133460998535192,0.580226839827457,0.36564865112304545,-0.6801375557046647,1.4114348579507556,-0.15724445229080786,0.8885417545368988,-0.6252411492755172,61.90478940590114,8.926756573221901,0.522893103413855,10,0.023590087890625,-0.4718046188354492,-0.4364185333251953,0.3302640914916992,0.7077083587646484,4,0.03353660659675217,1.0000062195050012,31.18630599975586,2.7142873643540684,30.761680603027344,1.4999949466875537,30.667320251464844,0.03353660659675217
4120,2004-11-01,31.32784652709961,31.422208786010746,30.90322303771973,30.950403213500977,1670749.0,0.01219510165974147,-1.2000072768140821,-1.5999951488102457,68.0412134821534,60.11890345877344,-0.30542543724164517,-0.7995837142779223,-0.5781017935110597,0.634257599076328,14.603836686506941,0.5189857482910156,0.6026159513556877,0.6959115028381362,-0.3959131723074556,1.787736177983728,0.14999916526533852,1.2418238404109339,-0.9255384173795314,91.30423319482792,31.773671986160323,0.5459123375727961,11,-0.4482135772705078,-0.849247932434082,-0.8138618469238281,-0.047179222106933594,0.09436225891113637,0,0.02710849571873397,1.363642377534496,30.950403213500977,1.0000062195050012,31.18630599975586,2.7142873643540684,30.761680603027344,0.02710849571873397
4121,2004-11-02,31.610929489135746,31.610929489135746,31.09194564819336,31.37502861022949,2173743.0,0.009036144945081315,3.4000161707631578,0.6249968416637798,71.99999029760883,60.8437691506984,-0.6163417467881338,-1.0510916581613223,-0.865251541100367,0.3223463041420018,15.695191333491568,0.5189838409423864,0.5778933222402323,0.9247369766235387,-0.2496088918989905,2.099082845146068,0.3375640423622741,1.5119099108848033,-1.136104096650726,100.0,33.37508956148204,0.5871729342612639,11,-0.6369361877441442,-1.1323308944702184,-1.1323304176330602,-0.33026218414306996,-0.0943603515625071,1,0.0014925876553582018,-1.2000072768140821,31.32784652709961,1.363642377534496,30.950403213500977,1.0000062195050012,31.18630599975586,0.0014925876553582018
4122,2004-11-03,31.894012451171875,31.94119453430176,31.658111572265625,31.705291748046875,2457608.0,0.008955224240825288,-1.000013475636075,0.799999999999976,65.85364771446578,61.180785098712064,-0.8646097155433061,-1.277024480377765,-1.1522376698149905,0.008021726565530685,16.616809352767696,0.3302650451660156,0.5749261170127475,1.1299721717834466,-0.1487111165361199,2.408655460103013,0.4906305276236651,1.769313815943228,-1.3510208128878105,96.15372056827324,30.8404793888199,0.6393416441597825,11,-0.7548866271972656,-1.2502813339233398,-1.4625940322875977,-0.6133451461791992,-0.47180366516112926,2,0.0029586198680897624,3.4000161707631578,31.610929489135746,-1.2000072768140821,31.32784652709961,1.363642377534496,30.950403213500977,0.0029586198680897624
4123,2004-11-04,31.658111572265625,31.846832275390625,31.32784652709961,31.658111572265625,2323082.0,-0.007396400163428907,1.750020213454075,0.0,59.25927404724131,61.29538884527644,-0.6199382222903438,-0.9720531227985241,-0.9261036643096858,0.2087320681270768,16.8359248993729,0.5661659240722656,0.5128282495540439,0.818582439422606,-0.48507198323515865,2.122236862080374,0.16675522809372367,1.4704096507514883,-1.0032637023001456,76.92310084413822,13.026796705332139,0.651827211328884,11,-0.5189857482910156,-1.0143804550170898,-1.2266931533813477,-0.3774442672729492,0.04718017578125,3,0.020864361227832307,-1.000013475636075,31.894012451171875,3.4000161707631578,31.610929489135746,-1.2000072768140821,31.32784652709961,0.020864361227832307
4124,2004-11-05,31.705291748046875,31.98837471008301,31.705291748046875,31.894012451171875,2125562.0,0.0014903029093682463,-2.0000202134541127,-100.0,61.25000189499886,62.609248152672116,-0.6215336939464216,-0.937229858698057,-0.9903088014204293,0.12251177971892346,16.708337962298803,0.33026313781738637,0.47138541424696,0.7831967353820808,-0.5201432123779455,2.086536683142107,0.13152676150206588,1.4348667092620957,-0.9475361449344923,73.91305112034446,11.093859760533235,0.6516699738800132,11,-0.5425758361816406,-1.0379705429077148,-1.2738733291625977,-0.4246244430541992,0.37744140625,4,0.007440486216923725,1.750020213454075,31.658111572265625,-1.000013475636075,31.894012451171875,3.4000161707631578,31.610929489135746,0.007440486216923725
4125,2004-11-08,31.752471923828125,31.79965209960937,31.56374931335449,31.705291748046875,1126834.0,0.0014880852116478938,2.3333602846056007,-0.25,55.71427828898247,62.797169773806154,-0.5241297279998314,-0.8809412403964423,-1.0467117646670765,0.03767616456412526,16.45553799118783,0.2359027862548828,0.44130253001338104,0.73601589202881,-0.5174701098177721,1.9895018938753886,0.10927289110551897,1.362758892952101,-0.871654410018678,73.68416573224337,13.661794045771458,0.62674300092329,11,-0.5897560119628906,-1.0851507186889648,-1.3210535049438477,-0.4953947067260742,0.33026123046875,0,-0.0029717482087335823,-2.0000202134541127,31.705291748046875,1.750020213454075,31.658111572265625,-1.000013475636075,31.894012451171875,-0.0029717482087335823
4126,2004-11-09,31.752471923828125,31.846832275390625,31.46938896179199,31.79965209960937,1364349.0,0.0,4.333360284605484,-0.9999999999999247,60.937494078127024,63.16277406400918,-0.3956166159464338,-0.7562142213922058,-1.056124706030964,-0.0018682260340341372,15.76719373502857,0.37744331359863637,0.4470361806890395,0.6322188377380371,-0.49113818885738425,1.755575864333462,0.07054032444032643,1.1938973510357478,-0.760898690391322,64.28573491150881,4.8929981423399695,0.5616785132977123,11,-0.4010343551635742,-1.0851507186889648,-1.3210535049438477,-0.660527229309082,0.0,1,-0.010401178799863464,2.3333602846056007,31.752471923828125,-2.0000202134541127,31.705291748046875,1.750020213454075,31.658111572265625,-0.010401178799863464
4127,2004-11-10,31.705291748046875,31.98837471008301,31.610929489135746,31.846832275390625,1627176.0,-0.0014858741043668466,-1.2857109855966857,3.000000000000226,58.7301668786392,62.68351766832157,-0.22407258345297265,-0.5671834684917272,-1.0069317345861037,0.0043384133814541315,14.802566052375873,0.3774452209472656,0.5377305047747711,0.4765234947204604,-0.3925798041906887,1.345626793631606,0.04197184526488584,0.911075144176035,-0.6140383669454508,57.142939646036304,-2.1934572893636215,0.4345516494555732,11,-0.3538541793823242,-1.0379705429077148,-1.2738733291625977,-0.613347053527832,-0.28308296203612926,2,-0.005952401005275831,4.333360284605484,31.752471923828125,2.3333602846056007,31.752471923828125,-2.0000202134541127,31.705291748046875,-0.005952401005275831
4128,2004-11-11,32.082733154296875,32.082733154296875,31.56374931335449,31.705291748046875,1530149.0,0.011904681693182928,1.7500101067270564,-2.6666666666666665,67.16417640276076,63.21669367610863,-0.5151577615348373,-0.8781731230045295,-1.380974986626324,-0.41305109109712745,16.16031644789028,0.5189838409423864,0.6097231885522483,0.7831942558288567,-0.12312625142376277,1.6895147630814726,0.33003400220254875,1.2363545094551647,-0.9017676402972938,100.0,35.61774342213852,0.45316025362630846,11,-0.5897550582885742,-1.3682327270507812,-1.6395196914672852,-0.990788459777832,-1.2738704681396449,3,-0.020588157658184558,-1.2857109855966857,31.705291748046875,4.333360284605484,31.752471923828125,2.3333602846056007,31.752471923828125,-0.020588157658184558
4129,2004-11-12,32.03555679321289,32.22427749633789,31.846832275390625,32.12991714477539,1326569.0,-0.0014704595414953836,1.6666936179387668,-0.25,78.94751400220007,64.4285048450027,-0.33286945508297094,-0.7858208721940443,-1.3369625653287258,-0.4057493236699159,16.845969125469068,0.3774452209472656,0.6649720074501424,0.6817602157592759,-0.26555497039975506,1.6290754019183034,0.20810262267976043,1.1554178088387914,-0.7463791623776359,75.00018949969565,3.7192254367474646,0.4736575930795144,11,-0.3774452209472656,-1.250284194946289,-1.5923433303833008,-0.9436120986938477,-0.9907932281494105,4,-0.010309327454423589,1.7500101067270564,32.082733154296875,-1.2857109855966857,31.705291748046875,4.333360284605484,31.752471923828125,-0.010309327454423589
4130,2004-11-15,32.12991714477539,32.22427749633789,32.03555679321289,32.17709732055664,1313720.0,0.002945488107841898,1.6666666666666667,0.5,78.18195583336518,65.1153899045312,-0.3369222398967793,-0.8219966807442134,-1.4425816209273243,-0.5405937765917166,17.568675325730602,0.188720703125,0.6648808039445058,0.7124268531799309,-0.26480289230555343,1.6896565986654188,0.22381198043718697,1.2010417259226749,-0.7098255327697665,87.50009474984782,10.947303063147757,0.4886148727427437,11,-0.3538551330566406,-1.344644546508789,-1.6867036819458008,-1.0379724502563477,-1.0379714965820312,0,-0.0014685375709470039,1.6666936179387668,32.03555679321289,1.7500101067270564,32.082733154296875,-1.2857109855966857,31.705291748046875,-0.0014685375709470039
4131,2004-11-16,31.94119453430176,32.36581802368164,31.846832275390625,32.31863784790039,2129636.0,-0.005873734738351732,1.200007276814049,8.000040426908075,71.92992410406852,65.79053172559816,-0.10775658743448346,-0.6204967430932307,-1.2660218270155852,-0.39160362328331644,17.337329198090313,0.5189857482910156,0.686166418328817,0.4953959465026898,-0.5090762982955788,1.4998681913009584,-0.0068401758964462545,0.9976320689018259,-0.40851689848961925,47.05896341390981,-32.361678181231866,0.5022361223991346,11,-0.09436225891113637,-1.0851516723632848,-1.486186027526859,-0.8492498397827184,-0.3302650451660156,1,0.0044312250076656845,1.6666666666666667,32.12991714477539,1.6666936179387668,32.03555679321289,1.7500101067270564,32.082733154296875,0.0044312250076656845
4132,2004-11-17,32.46017837524414,32.50735855102539,31.94119453430176,32.082733154296875,2316472.0,0.016248103695215343,1.399988680557225,-1.0000050533379918,72.88143025897824,67.30410463801337,-0.601207443916703,-1.0874757376346729,-1.782262611679883,-0.9416787034491634,17.187063830772676,0.5661640167236293,0.6618415105889781,0.9459681510925293,-0.14009017250840827,2.032026474693467,0.4029389892920605,1.488997312892998,-0.7941982773728782,95.00003031999728,15.699047685183785,0.5430291618004681,11,-0.4718046188354492,-1.533365249633789,-2.0759410858154297,-1.486185073852539,-0.7077064514160156,2,-0.0218022970556363,1.200007276814049,31.94119453430176,1.6666666666666667,32.12991714477539,1.6666936179387668,32.03555679321289,-0.0218022970556363
4133,2004-11-18,32.31863784790039,32.50735855102539,32.17709732055664,32.36581802368164,1518040.0,-0.004360435907268312,1.0,-0.12499873667188842,75.4387196754507,68.88062883584134,-0.3979685639863568,-0.9030542347944959,-1.6289201884949378,-0.8316148390181617,17.02867793628668,0.33026123046875,0.5884851605387844,0.747811031341552,-0.3833929468679713,1.879015009551079,0.18220904223679213,1.3134130204463155,-0.5012096284613854,71.42873643540683,-9.656652831483413,0.5656019891047633,11,-0.3302640914916992,-1.0379714965820312,-2.075941562652588,-1.439004898071289,-0.4246253967285156,3,-0.027737216714035506,1.399988680557225,32.46017837524414,1.200007276814049,31.94119453430176,1.6666666666666667,32.12991714477539,-0.027737216714035506
4134,2004-11-19,32.03555679321289,32.55453872680664,32.03555679321289,32.46017837524414,1644033.0,-0.008759065156760282,-1.4444444444444444,9.0,63.636490596715035,69.76087464781162,-0.0705296579753707,-0.5673099744830346,-1.337083335028101,-0.5782093817382119,16.71854892915242,0.51898193359375,0.5387608053290833,0.41283130645751953,-0.702771252127576,1.528433865042615,-0.14496997283502822,0.9706325857500673,-0.09436225891112926,26.66706194986012,-50.93114391173648,0.5578012792925483,11,-0.02359294891357422,-0.5897588729858398,-1.8518357276916504,-1.226694107055664,-0.23590469360351918,4,-0.038291643094386596,1.0,32.31863784790039,1.399988680557225,32.46017837524414,1.200007276814049,31.94119453430176,-0.038291643094386596
4135,2004-11-22,31.658111572265625,31.98837471008301,31.56374931335449,31.846832275390625,1531745.0,-0.011782071508344538,-1.2499974733437722,0.4444444444444444,50.87722657815314,68.64306714781453,0.32645294950693327,-0.10220797205094811,-0.9611717607686217,-0.23293585627097002,17.330667350124145,0.471807479858402,0.5293070875539385,-0.023589611053466797,-1.0006274617795015,0.9534482396725679,-0.5121085364164841,0.46492931430955053,0.8964271545410156,9.523947029506022,-62.54556136716316,0.48851892536301716,11,0.4010324478149414,-0.21231365203857422,-1.321054458618164,-0.8492488861083984,0.23590087890625,0,-0.01937411856680271,-1.4444444444444444,32.03555679321289,1.0,32.31863784790039,1.399988680557225,32.46017837524414,-0.01937411856680271
4136,2004-11-23,31.658111572265625,31.894012451171875,31.610929489135746,31.705291748046875,1023564.0,0.0,-2.999919148362905,0.25,45.09804698709035,67.12838715986464,0.3482863515132024,-0.025480910231234333,-0.9566530033027654,-0.2639274993907321,17.975865411178514,0.28308296203612926,0.5080092397608524,-0.07312917709350586,-0.9262187313596257,0.7799603771726105,-0.4996739542265658,0.3534156000395541,0.8964271545410156,9.523947029506022,-57.041225275486084,0.42654477713305883,11,0.4010324478149414,-0.21231365203857422,-1.321054458618164,-1.0615615844726562,0.33026313781738637,1,-0.017883755409095814,-1.2499974733437722,31.658111572265625,-1.4444444444444444,32.03555679321289,1.0,32.31863784790039,-0.017883755409095814
4137,2004-11-24,31.610929489135746,31.846832275390625,31.46938896179199,31.846832275390625,1444961.0,-0.0014903631577068976,2.1999902976205217,5.0000404269080745,48.93612995067077,65.103048665188,0.42541213804182476,0.09337429850170409,-0.8917182156087726,-0.24606605552393646,18.223996711482883,0.37744331359863637,0.5116327533377785,-0.16277370452880646,-0.8875582793536445,0.5620108702960316,-0.5251659919412255,0.19961858288361256,0.9237934494018525,13.043409481994034,-50.054749063959065,0.36239228741241886,11,0.40103435516357067,-0.16513156890869496,-1.1323308944702184,-1.085149765014652,0.4246273040771449,2,0.0,-2.999919148362905,31.658111572265625,-1.2499974733437722,31.658111572265625,-1.4444444444444444,32.03555679321289,0.0
4138,2004-11-25,31.98837471008301,32.082733154296875,31.610929489135746,31.752471923828125,1251612.0,0.011940339213277085,1.2222411880173938,-1.0000000000000302,55.55557219208109,62.50394401961922,0.03707323406362306,-0.23283876150472338,-1.2344907754733363,-0.6501814262251813,17.84984542705324,0.47180366516112926,0.5079010458011446,0.17456808090210174,-0.5004161942035275,0.8495523560077274,-0.16292405665071286,0.5120602184549163,0.5037348693847612,47.82618630378778,-13.329602776581545,0.33749213755281315,11,0.02358913421630504,-0.5425767898559606,-1.509776115417484,-1.4625949859619176,0.09435844421386363,3,-0.0073746412061543865,2.1999902976205217,31.610929489135746,-2.999919148362905,31.658111572265625,-1.2499974733437722,31.658111572265625,-0.0073746412061543865
4139,2004-11-26,31.98837471008301,31.98837471008301,31.705291748046875,31.79965209960937,919305.0,0.0,1.9999898933750322,0.8000016170632696,54.717001280689146,59.89672684709967,0.03316418955261824,-0.1592544891879264,-1.2097502362083397,-0.6695889468626781,17.455474542295697,0.28308296203613637,0.5183975677520749,0.12266950607300231,-0.41930684426859344,0.6646458564145945,-0.1483186690977938,0.3936576812437984,0.4628260446777297,84.61574343298084,24.0101386154939,0.2709881751707964,11,0.02358913421630504,-0.5425767898559606,-1.509776115417484,-1.4625949859619176,0.5661640167236293,4,-0.002949892258245712,1.2222411880173938,31.98837471008301,2.1999902976205217,31.610929489135746,-2.999919148362905,31.658111572265625,-0.002949892258245712
4140,2004-11-29,32.17709732055664,32.27145767211914,31.894012451171875,31.894012451171875,2005826.0,0.005899724890184643,-1.66665768303036,1.5000050533123899,57.89477417057817,58.337265743378516,-0.16557397937869922,-0.29628168892836015,-1.3573401978334019,-0.8722986359726654,17.110499282477974,0.3774452209472656,0.47038283728292996,0.2689295768737807,-0.22670801971548826,0.7645671734630497,0.021110778579142675,0.5167483751684152,0.23483096248534707,88.23537804834554,26.934697697529323,0.24781879829463488,11,-0.16513347625732422,-0.7312994003295898,-1.6984987258911133,-1.6513175964355469,0.5661659240722656,0,-0.01173024456454419,1.9999898933750322,31.98837471008301,1.2222411880173938,31.98837471008301,2.1999902976205217,31.610929489135746,-0.01173024456454419
4141,2004-11-30,31.658111572265625,32.31863784790039,31.610929489135746,32.31863784790039,2053539.0,-0.016129041818804923,1.1428620930621944,-2.33331536606072,49.25373494557478,55.71196626411147,0.3453509229043661,0.2386560824792454,-0.8206564681956294,-0.37121317559434885,16.189606291883614,0.7077083587646449,0.38095652724068074,-0.2524152755737319,-0.7425141228376901,0.23768357169022636,-0.49746469920571457,-0.007365851941752766,0.7161151379263657,22.22229708636285,-37.968296328340095,0.24504942363197996,11,0.3538522720336914,-0.21231365203857422,-1.1795129776000977,-1.1323318481445312,0.8492469787597656,1,0.007451514546841009,-1.66665768303036,32.17709732055664,1.9999898933750322,31.98837471008301,1.2222411880173938,31.98837471008301,0.007451514546841009
4142,2004-12-01,31.98837471008301,32.03555679321289,31.51656913757324,31.752471923828125,1826771.0,0.010432180613916264,2.1428373422656217,-0.35714368217703957,48.4848874637462,52.71709601836652,-0.06579466964878478,-0.08872413474047391,-1.1138090132925917,-0.7168845316644941,14.665409595516692,0.518987655639652,0.2937560967675452,0.07312974929810068,-0.41811518542617065,0.5643746840223756,-0.17249271806403854,0.31875221666023634,0.3496584901729811,58.82358536556428,3.5170674834463895,0.2456224673621371,12,0.02358913421630504,-0.5425767898559606,-1.3328495025634801,-1.4625949859619176,0.7077083587646449,2,0.0,1.1428620930621944,31.658111572265625,-1.66665768303036,32.17709732055664,1.9999898933750322,31.98837471008301,0.0
4143,2004-12-02,32.31863784790039,32.46017837524414,32.03555679321289,32.082733154296875,1493958.0,0.010324473838093429,-1.571458273173549,1.000008085316242,54.16663859261406,51.664890240133076,-0.4426021521675345,-0.38679629920126146,-1.3917117348640993,-1.0570251865575173,14.17291493914567,0.47180366516112926,0.24351398858096474,0.37036657333374023,-0.1366517543391339,0.8773849010066144,0.11685740949729961,0.6238757371701773,-0.849248886108402,85.00009095999181,30.855173741270434,0.25350916383643723,12,-0.3538541793823242,-0.6841182708740234,-1.5923418998718262,-1.7928581237792969,0.6605262756347727,3,-0.008759065156760282,2.1428373422656217,31.98837471008301,1.1428620930621944,31.658111572265625,-1.66665768303036,32.17709732055664,-0.008759065156760282
4144,2004-12-03,31.94119453430176,32.50735855102539,31.79965209960937,32.46017837524414,1860249.0,-0.011678812559334117,1.3076975703503875,-2.1999725101469747,47.435888797727436,51.282519375641336,-0.08934762335514534,0.009725029171516297,-0.9773823587074766,-0.6947678145278751,13.235026699489216,0.7077064514160192,0.1351240262270288,-0.018871879577634587,-0.5128992707953977,0.4751555116401285,-0.2658855751865197,0.22814181603124695,-0.45198978424073033,42.857280362839596,-6.776441622435364,0.2470136956088821,12,0.04717922210693004,-0.3066749572753942,-1.214898586273197,-1.4154148101806676,1.1323299407958949,4,0.0044312250076656845,-1.571458273173549,32.31863784790039,2.1428373422656217,31.98837471008301,1.1428620930621944,31.658111572265625,0.0044312250076656845
4145,2004-12-06,31.658111572265625,31.846832275390625,31.56374931335449,31.752471923828125,1094526.0,-0.008862629158472246,1.000013475636075,0.181817513607281,46.24999936833365,51.410514084668364,0.21650293526516506,0.3007983775334928,-0.6508162659655454,-0.4279177454696921,12.532946694348283,0.37744522094727273,0.016701333895209558,-0.2972368240356431,-0.8013119251289922,0.20683827705770952,-0.5492743745823176,-0.04519927348896857,-0.12818067016602086,14.285824290271531,-34.19994824313643,0.2520375505466759,12,0.3302621841430664,0.0707693099975586,-0.9318156242370605,-1.1323318481445312,1.4625930786132812,0,0.028315875774673094,1.3076975703503875,31.94119453430176,-1.571458273173549,32.31863784790039,2.1428373422656217,31.98837471008301,0.028315875774673094
4146,2004-12-07,31.422208786010746,31.79965209960937,31.37502861022949,31.79965209960937,1692252.0,-0.007451574795179661,1.2499987366655467,4.0000202134539995,35.135158759164966,49.877072841167724,0.4642440749375325,0.5382883784820756,-0.37327503203283285,-0.21053774780558498,12.155868563903116,0.4246234893798828,-0.05193526208586974,-0.5166264533996561,-1.068095478114241,0.03484257131492541,-0.792360965756945,-0.24089194104236356,1.0851497650146449,4.166645611092354,-36.84765998481232,0.27573451235729096,12,0.5189847946166957,0.40103340148925426,-0.7430930137634313,-0.896429061889652,1.6984958648681605,1,0.04204206227559326,1.000013475636075,31.658111572265625,1.3076975703503875,31.94119453430176,-1.571458273173549,32.31863784790039,0.04204206227559326
4147,2004-12-08,31.51656913757324,31.610929489135746,31.13912582397461,31.23348617553711,1896393.0,0.0030029827694513234,-1.000000000000015,-0.7500012633345003,38.35616514217698,47.96602761340059,0.39682106948104234,0.4522516480575014,-0.4331679719917645,-0.3283336252199298,11.674644240492901,0.47180366516113637,-0.05141916470575936,-0.41282997131348154,-0.9871114339413758,0.16145149131440917,-0.6999707026274287,-0.1256892399995344,0.9681428146362343,27.586192475618272,-9.18511539572636,0.28714073131394574,12,0.30667304992676137,0.33026313781738637,-0.7902731895446742,-0.9907894134521449,1.4625949859619247,2,0.03143709612322487,1.2499987366655467,31.422208786010746,1.000013475636075,31.658111572265625,1.3076975703503875,31.94119453430176,0.03143709612322487
4148,2004-12-09,31.422208786010746,31.705291748046875,31.28066635131836,31.610929489135746,2211507.0,-0.0029939918634734886,1.2499974733438193,-0.666662174818257,40.579694011648705,46.395215694618315,0.4497176682819841,0.5213181834377636,-0.2956000347988983,-0.24764870115933846,10.923629313282124,0.4246253967285156,-0.03493881027466017,-0.4741641044616678,-1.0860571573966418,0.13772894847330264,-0.7801106309291548,-0.1682175779941808,1.0086797210693312,20.689679207302714,-16.64263454260345,0.30594652646748555,12,0.40103340148925426,0.42462348937987926,-0.5307803153991735,-0.7784776687622106,1.5097751617431605,3,0.04054057089086749,-1.000000000000015,31.51656913757324,1.2499987366655467,31.422208786010746,1.000013475636075,31.658111572265625,0.04054057089086749
4149,2004-12-10,31.705291748046875,31.752471923828125,31.422208786010746,31.56374931335449,1953618.0,0.009009009009008917,1.7999935317469642,-0.7500101067270564,50.74626325329266,45.60093670380881,0.13662399377099277,0.22369280735894392,-0.5434631648887986,-0.5459131442578595,9.849182528624292,0.33026313781737926,-0.018289523163151244,-0.17456789016723562,-0.7884679948985891,0.43933221456411786,-0.4815179425329106,0.1323821621984429,0.6739262517089841,80.00010780450731,37.53296737196001,0.30695005236567685,12,0.117950439453125,0.14154052734375,-0.8138632774353027,-1.0615606307983398,1.5569572448730469,4,0.04017854134922949,1.2499974733438193,31.422208786010746,-1.000000000000015,31.51656913757324,1.2499987366655467,31.422208786010746,0.04017854134922949
4150,2004-12-13,32.082733154296875,32.31863784790039,31.79965209960937,31.79965209960937,2884548.0,0.011904681693182928,-2.6666936179386997,1.9999730490910554,55.99996119041925,46.35051739768043,-0.2856497634371884,-0.16597434157875313,-0.8851356527889713,-0.9304686600777501,8.667006890108157,0.6133460998535156,-0.040873292922825044,0.20523271560669087,-0.4049727629505071,0.8154381941638924,-0.09987002367191167,0.5103354548852934,0.24688115842773328,79.99980595209604,31.987275702338202,0.30510273927860077,12,-0.259490966796875,-0.23590087890625,-1.1677145957946777,-1.4154119491577148,0.7077102661132884,0,0.030882385114626265,1.7999935317469642,31.705291748046875,1.2499974733438193,31.422208786010746,-1.000000000000015,31.51656913757324,0.030882385114626265
4151,2004-12-14,32.082733154296875,32.41299819946289,31.98837471008301,32.31863784790039,2327569.0,0.0,-1.0000089837573833,-0.8333468089693729,56.75674346822545,47.26961250928923,-0.2448293568875073,-0.1631939775347604,-0.8531922906696927,-0.9421750212486835,8.007544702568449,0.42462348937987926,-0.061763384225510976,0.19815578460693217,-0.4184098851755138,0.8147214543893782,-0.11012705028429082,0.5064386194981552,-0.9436073303222656,74.0739298911774,20.744195890131458,0.3082828348912235,12,-0.259490966796875,-0.23590087890625,-1.1677145957946777,-1.4154119491577148,0.4246253967285156,1,0.03235296355800088,-2.6666936179386997,32.082733154296875,1.7999935317469642,31.705291748046875,1.2499974733438193,31.422208786010746,0.03235296355800088
4152,2004-12-15,31.752471923828125,32.22427749633789,31.658111572265625,32.082733154296875,1582749.0,-0.010294049103622527,-1.1818328825120545,1.399977361297521,46.575331845113574,46.42613398178918,0.054143802136334074,0.11734554800325725,-0.48808273487934173,-0.6203860590912491,6.78820256434933,0.5661659240722656,-0.11947886664751906,-0.0967201232910142,-0.65242180957231,0.4589815629902816,-0.3745709664316621,0.1811307198496337,-0.5878686523437509,41.666722814771894,-11.848628270339383,0.2778508431406471,12,0.070770263671875,0.0943603515625,-0.7430925369262695,-1.0851507186889648,0.6605262756347656,2,0.043090589303820925,-1.0000089837573833,32.082733154296875,-2.6666936179386997,32.082733154296875,1.7999935317469642,31.705291748046875,0.043090589303820925
4153,2004-12-16,31.422208786010746,31.94119453430176,31.37502861022949,31.894012451171875,2398241.0,-0.010401178799863464,-1.000006737795326,1.4285772038440108,42.49998736665499,45.8777004894478,0.2725361593322475,0.39738098746343553,-0.12000643665330912,-0.3088883883889828,5.693496638324268,0.5661659240722727,-0.11945246353335293,-0.38216180801391175,-0.9228391262947646,0.1585155102669411,-0.6525004671543364,-0.11182314887348355,-0.23263761596680155,4.5454294875924335,-43.17554326871912,0.27033865914042726,12,0.35385322570800426,0.42462348937987926,-0.41282939910889027,-0.7548875808715856,0.9436092376708949,3,0.04954951919922257,-1.1818328825120545,31.752471923828125,-1.0000089837573833,32.082733154296875,-2.6666936179386997,32.082733154296875,0.04954951919922257
4154,2004-12-17,30.80886268615723,31.56374931335449,30.71450042724609,31.422208786010746,3905139.0,-0.01951950940274383,-1.1176411836885736,1.30000282987214,33.707833014991905,44.48412645018761,0.7916164454084438,0.963514065666562,0.5278472953637028,0.28344182173877286,5.337719537893371,0.8492488861083984,-0.15862581485809812,-0.9341732025146463,-1.6225621434038793,-0.2457842616254169,-1.2783676729592592,-0.5899787320700298,1.6041355133056605,5.555630419696263,-35.5104359384274,0.34419447044461476,12,0.7548866271972621,0.8256568908691371,0.29487657546996715,-0.09436225891113637,1.6513156890869105,4,0.06891267890101704,-1.000006737795326,31.422208786010746,-1.1818328825120545,31.752471923828125,-1.0000089837573833,32.082733154296875,0.06891267890101704
4155,2004-12-20,31.04476356506348,31.32784652709961,30.71450042724609,30.71450042724609,2433353.0,0.007656916170821315,-2.71428736435401,-0.5384612992505635,42.16863596800345,45.26562391783632,0.513569949963582,0.7160172436446821,0.3359907346927109,0.030696779279903552,6.168564476842806,0.6133460998535192,-0.24763038570545248,-0.6676049232482875,-1.4232836555582828,0.08807380906171147,-1.0454442894032887,-0.28976555709328977,1.3342646789550763,19.444425728409747,-23.01361856577629,0.37783936615499875,12,0.5189857482910121,0.5897560119628871,0.17692852020263317,-0.25949096679687855,1.9344005584716832,0,0.07142864603265675,-1.1176411836885736,30.80886268615723,-1.000006737795326,31.422208786010746,-1.1818328825120545,31.752471923828125,0.07142864603265675
4156,2004-12-21,31.09194564819336,31.23348617553711,30.90322303771973,30.90322303771973,1565998.0,0.0015198081000358243,-2.4999848400627553,0.5714310465310795,37.66231720692321,45.188529702808125,0.46333834433965393,0.657979598842168,0.3403932912935339,-0.036239442699947944,7.044309308694177,0.33026313781737926,-0.2853578309172278,-0.5921145439147963,-1.3971568952864573,0.21292780745686457,-0.9946357196006304,-0.1895933682289659,1.2537920394897455,25.000063166565354,-14.752194026099389,0.4025211756858305,12,0.4718036651611328,0.5425739288330078,0.1887216567993164,-0.3066730499267578,1.6513175964355469,1,0.054628224024169336,-2.71428736435401,31.04476356506348,-1.1176411836885736,30.80886268615723,-1.000006737795326,31.422208786010746,0.054628224024169336
4157,2004-12-22,31.610929489135746,31.79965209960937,31.23348617553711,31.37502861022949,2315018.0,0.01669190621953054,-1.1818168454012756,1.2499873667189454,40.74070746771475,45.20642008681546,-0.045653858935349234,0.1465072613716778,-0.11534867497645962,-0.5676401073938884,7.274106650221778,0.7077064514160121,-0.2864619691918193,-0.07313070297240998,-0.8781730543440709,0.7319116483992509,-0.475651878658244,0.3293904727134205,0.7021834533386162,73.07682141241204,37.435073699978275,0.4025211756858305,12,-0.04718017578125355,0.023590087890621447,-0.25949192047119496,-0.7548866271972692,1.0851535797119105,2,0.02835820003956968,-2.4999848400627553,31.09194564819336,-2.71428736435401,31.04476356506348,-1.1176411836885736,30.80886268615723,0.02835820003956968
4158,2004-12-23,31.752471923828125,31.752471923828125,31.51656913757324,31.51656913757324,987251.0,0.0044776422895449475,1.0000000000000302,1.000008085381615,47.36840705446163,44.8311027313898,-0.1513364374499453,-0.014350329655751892,-0.22720461386053614,-0.7216556335058506,7.541559087060692,0.23590278625488637,-0.21809441762994197,0.08020687103271484,-0.7128860714987937,0.8732998135642198,-0.31633960023303587,0.4767533422984691,0.5286687683416744,95.65220448137947,58.406499683771784,0.3965464712657527,12,-0.1887226104736328,-0.11795234680175781,-0.2948784828186035,-0.8256587982177734,1.3210525512695312,3,0.02080235759972715,-1.1818168454012756,31.610929489135746,-2.4999848400627553,31.09194564819336,-2.71428736435401,31.04476356506348,0.02080235759972715
4159,2004-12-24,31.894012451171875,31.94119453430176,31.610929489135746,31.658111572265625,454083.0,0.004457622313100318,-1.000000000000043,0.9999919146837278,53.42464236189567,44.54495619488717,-0.29423350373657087,-0.1721488723187754,-0.345927867061981,-0.8614127774833165,7.688722682904789,0.3302650451660156,-0.1643016153804453,0.2264655113220222,-0.5598027374065779,1.0127337600506188,-0.1666686130422761,0.6195996356863205,0.3557954356994486,96.15372056827324,53.6902883515526,0.393134124364299,12,-0.3302631378173828,-0.2594928741455078,-0.2594923973083496,-0.9671993255615234,1.8400382995605469,4,0.014792919932293813,1.0000000000000302,31.752471923828125,-1.1818168454012756,31.610929489135746,-2.4999848400627553,31.09194564819336,0.014792919932293813
4160,2004-12-27,31.79965209960937,31.98837471008301,31.752471923828125,31.846832275390625,1241301.0,-0.0029585600653716515,-2.3333602846054835,-0.20000000000001505,55.714291489534894,44.4291281972549,-0.27295519270749935,-0.11332591119359847,-0.22633429255352766,-0.7620329432632538,7.207629400580058,0.23590278625488637,-0.11388828473121748,0.15097742080688192,-0.6011733609789438,0.9031282025927041,-0.22509797008602916,0.527052811699793,0.4194496380694481,82.60864215758585,33.84267923982841,0.3760753908929119,12,-0.33026313781737926,-0.18872261047362926,-0.07077121734618785,-0.8492488861083949,2.123123168945323,0,0.020771493775017857,-1.000000000000043,31.894012451171875,1.0000000000000302,31.752471923828125,-1.1818168454012756,31.610929489135746,0.020771493775017857
4161,2004-12-28,31.894012451171875,31.98837471008301,31.752471923828125,31.846832275390625,566121.0,0.0029673391163818064,-1.0000161707632902,-0.9999999999999247,55.71429148953503,45.44456815774617,-0.4435442141826407,-0.1993265830651083,-0.31057571285050756,-0.8515274854312764,7.422511925062087,0.23590278625488637,-0.12156200452384525,0.23354272842407298,-0.5265875096451893,0.9936729664933353,-0.14652239061055639,0.6136078474587059,0.2949972602982882,87.49984208358664,34.565394850064834,0.38006511903463147,12,-0.5425748825073242,-0.2830829620361328,-0.1415414810180664,-0.9436092376708984,1.9343986511230469,1,0.03402367996264499,-2.3333602846054835,31.79965209960937,-1.000000000000043,31.894012451171875,1.0000000000000302,31.752471923828125,0.03402367996264499
4162,2004-12-29,31.98837471008301,32.03555679321289,31.846832275390625,32.03555679321289,1103155.0,0.0029586198680897624,6.999838298904475,-1.0000404269080747,58.571446722201436,47.230285863918,-0.5597927952129389,-0.30956015193198994,-0.38438790616625695,-0.935152463718687,7.852597138604656,0.18872451782226562,-0.18117674550011031,0.32790498733520934,-0.43222525073405293,1.0880352254044716,-0.05216013169942002,0.7079701063698423,0.1711448157026716,90.90882362669545,32.49543658158963,0.38006511903463147,12,-0.6133460998535192,-0.3774452209472692,-0.23590373992920277,-1.0379714965820348,1.9815807342529332,2,0.02359883993443246,-1.0000161707632902,31.894012451171875,-2.3333602846054835,31.79965209960937,-1.000000000000043,31.894012451171875,0.02359883993443246
4163,2004-12-30,32.03555679321289,32.082733154296875,31.894012451171875,32.082733154296875,496631.0,0.001474975942275858,7.000646882833347,0.9998787241784316,55.38465078788542,49.638821172017266,-0.5708532083960733,-0.39952099280908016,-0.41308994750549033,-0.9697072319527038,7.466364805570075,0.188720703125,-0.24764951327713547,0.38924112319946147,-0.32865619898767306,1.107138445386596,0.03029246210589065,0.7481897842930287,0.09506235060199941,90.000848961639,32.900394208168194,0.3589486610935679,12,-0.6369400024414062,-0.42462730407714844,-0.30667591094970703,-1.085153579711914,1.981578826904304,3,0.02061853583187001,6.999838298904475,31.98837471008301,-1.0000161707632902,31.894012451171875,-2.3333602846054835,31.79965209960937,0.02061853583187001
4164,2004-12-31,32.082733154296875,32.082733154296875,31.894012451171875,31.98837471008301,533485.0,0.0014726249769436706,3.000080855450668,-2.0001212905311774,50.0,50.508972731128,-0.46748972428630253,-0.4590876102586563,-0.4347730303062569,-1.000087060035625,7.627282170290875,0.188720703125,-0.24725836658052813,0.4293405532836907,-0.3034326508996372,1.1621137574670186,0.06295395119202851,0.7957271553753564,0.01956361518664096,100.0,43.90436707043557,0.3663866020916647,12,-0.5897550582885742,-0.4718036651611328,-0.3538522720336914,-1.1323299407958984,1.7456779479980469,4,0.030882385114626265,7.000646882833347,32.03555679321289,6.999838298904475,31.98837471008301,-1.0000161707632902,31.894012451171875,0.030882385114626265
4165,2005-01-03,32.55453872680664,32.60172271728516,31.98837471008301,32.082733154296875,1924322.0,0.014705903335625825,1.1666430847802087,5.000141497038857,57.352965656315845,52.696822558838285,-0.7851820208766291,-0.9067829374901173,-0.8583462647811899,-1.4551954134250735,8.332831193336759,0.613348007202152,-0.18770151269751523,0.8563247680664077,0.019991078577618282,1.692658457555197,0.43815792332201653,1.2744916128108024,-1.8400382995605504,94.44404516992545,38.94447042687956,0.418166844744394,1,-0.6369342803955043,-0.8964271545410156,-0.825657844543457,-1.604135513305664,0.8020706176757812,0,0.036231876415884434,3.000080855450668,32.082733154296875,7.000646882833347,32.03555679321289,6.999838298904475,31.98837471008301,0.036231876415884434
4166,2005-01-04,32.743263244628906,32.931983947753906,32.36581802368164,32.36581802368164,2301828.0,0.005797179908031191,-1.9999898933751075,0.8000016170632515,66.15387007494479,55.52050729297497,-0.7990638426346379,-1.045042748736023,-1.001735027482873,-1.6349958303075347,8.884157994309094,0.5661659240722656,-0.017622744620425124,0.9789965629577644,0.0329692348493964,1.9250238910661324,0.5059828989035822,1.4520102270119501,-1.991018371582033,82.60881792551659,24.311906466670877,0.4730136640541847,1,-0.518986701965332,-0.9200210571289062,-1.0143823623657227,-1.7928600311279297,0.6605262756347656,1,0.036023044346970234,1.1666430847802087,32.55453872680664,3.000080855450668,32.082733154296875,7.000646882833347,32.03555679321289,0.036023044346970234
4167,2005-01-05,32.50735855102539,32.79044342041016,32.46017837524414,32.50735855102539,1834826.0,-0.007204678771356554,-6.000080853816451,0.0,68.25393566006721,57.84112158248671,-0.4722951615559907,-0.7706145317665261,-0.7253430684166915,-1.3869281830582025,8.999312820452799,0.33026504516602273,0.09574148059797238,0.6935523986816392,-0.30041306414259594,1.6875178615058708,0.19656966726952163,1.1905351300937568,-1.6679241149902353,59.090842270064456,-5.757198642267156,0.4969827314121166,1,-0.2359018325805664,-0.6841163635253906,-0.778477668762207,-1.556955337524414,0.8020706176757812,2,0.04063856954713607,-1.9999898933751075,32.743263244628906,1.1666430847802087,32.55453872680664,3.000080855450668,32.082733154296875,0.04063856954713607
4168,2005-01-06,32.696083068847656,32.83762359619141,32.46017837524414,32.50735855102539,1499225.0,0.00580559375582701,-1.6666576830304105,100.0,87.03699405953924,61.57582732666932,-0.5733903138426797,-0.9054322938453012,-0.8842416057193994,-1.563022175546049,9.381718467367568,0.37744522094727273,0.24009652411363902,0.8185832023620598,-0.2314063862347524,1.868572790958872,0.2935884080636555,1.3435779966604677,-1.7729466523437516,77.27289432483884,4.72132540180327,0.5249947942984065,1,-0.3538551330566406,-0.8728408813476562,-0.9672021865844727,-1.7456798553466797,1.5097732543945384,3,0.038961008656783536,-6.000080853816451,32.50735855102539,-1.9999898933751075,32.743263244628906,1.1666430847802087,32.55453872680664,0.038961008656783536
4169,2005-01-07,32.97916412353516,32.97916412353516,32.55453872680664,32.60172271728516,1825031.0,0.008657950069781428,1.2500202134541127,1.9999595739090008,87.27268317100214,65.08231529127679,-0.7670147365760585,-1.146991615012837,-1.125987290781815,-1.8294383456829237,9.9895036792522,0.42462539672852273,0.35236213864095234,1.037970638275155,-0.11730486812519558,2.193246144675509,0.46033288507497616,1.6156083914753303,-1.975673805781259,100.0,19.874369366273683,0.5776377532001763,1,-0.6133460998535227,-1.1323318481445384,-1.1795125007629466,-2.028760910034187,1.0851516723632812,4,0.031473553807911614,-1.6666576830304105,32.696083068847656,-6.000080853816451,32.50735855102539,-1.9999898933751075,32.743263244628906,0.031473553807911614
4170,2005-01-10,33.073524475097656,33.073524475097656,32.743263244628906,32.97916412353516,1805595.0,0.002861211133460939,6.0,0.24999999999998118,87.49994585721021,68.61405466546292,-0.739432647530549,-1.2261856617106979,-1.1892315391749335,-1.9139493163986785,10.82960229739017,0.33026123046875,0.43325517097604305,1.0827914237976088,-0.17817718677942196,2.3437600343746396,0.452307118509097,1.7132757290861242,-1.9514937289968763,100.0,12.36841412214065,0.6304843052885153,1,-0.6133460998535156,-1.1795120239257812,-1.262077808380127,-2.1231212615966797,1.1323318481445384,0,0.02282449902687711,1.2500202134541127,32.97916412353516,-1.6666576830304105,32.696083068847656,-6.000080853816451,32.50735855102539,0.02282449902687711
4171,2005-01-11,33.120704650878906,33.45096969604492,32.97916412353516,33.16788864135742,2832799.0,0.0014265239804356344,-1.8571329567899895,-0.5000404269081877,84.78255329059233,71.52639983972857,-0.6641499132682185,-1.2560129413119085,-1.2132318335752856,-1.9501524351695458,11.739594152788573,0.4718055725097585,0.485921547270614,1.0780730247497559,-0.28050217942208633,2.436648228921598,0.39878542266383477,1.757360626835677,-1.842554406458376,66.66653832826397,-21.86402977130362,0.6792876020859215,1,-0.4482135772705078,-1.0379695892333984,-1.2620773315429688,-2.1703014373779297,1.1323318481445384,1,0.007122574718447572,6.0,33.073524475097656,1.2500202134541127,32.97916412353516,-1.6666576830304105,32.696083068847656,0.007122574718447572
4172,2005-01-12,33.120704650878906,33.59251022338867,32.884803771972656,33.120704650878906,3298079.0,0.0,-2.00001617076326,-0.0,83.72086464044754,74.67486804556881,-0.5438266548382273,-1.2103056483003343,-1.1987000394487985,-1.940570602675244,13.5040192575059,0.7077064514160156,0.544310681832755,1.0096613883972196,-0.42316041597786125,2.4424831927723005,0.2932504862096792,1.72607229058476,-1.6252724612959355,58.333277185228106,-28.086245603627297,0.7164109021875404,1,-0.3774433135986328,-0.9671993255615234,-1.2384867668151855,-2.1703014373779297,1.1323318481445384,2,0.008547066627015543,-1.8571329567899895,33.120704650878906,6.0,33.073524475097656,1.2500202134541127,32.97916412353516,0.008547066627015543
4173,2005-01-13,32.97916412353516,33.26224899291992,32.743263244628906,33.26224899291992,2334661.0,-0.0042734757257040235,2.6666442075759007,-100.0,76.74417292808971,77.64644281535655,-0.28425130418827393,-0.9972719220022661,-1.036367863236098,-1.7916807136646256,14.658339211154143,0.5189857482910156,0.6000071031030707,0.7902730941772518,-0.6541049312760663,2.23465111963057,0.06808408145059275,1.5124621069039108,-1.232082569895507,40.909157729936226,-42.44993243933905,0.7221890127266594,1,-0.1887216567993235,-0.8256587982177805,-1.1441268920898509,-2.028760910034187,1.9344024658203054,3,0.010014354637033263,-2.00001617076326,33.120704650878906,-1.8571329567899895,33.120704650878906,6.0,33.073524475097656,0.010014354637033263
4174,2005-01-14,32.931983947753906,33.02634429931641,32.64890289306641,32.743263244628906,1468725.0,-0.0014306055667308026,-1.0000000000000753,-0.666657683030377,78.57140107034232,80.00404675024838,-0.11615076857464857,-0.8251850457974683,-0.9700365883754856,-1.7411175788830775,14.659166136558156,0.37744140625,0.6429050389982471,0.636936855316165,-0.6874823099046381,1.961356020536968,-0.025272727294236574,1.2991464379265665,-0.963450953744367,29.99987871976532,-51.24600277109754,0.6622095826104024,1,0.04718017578125,-0.7784786224365234,-1.0969467163085938,-1.9815807342529297,2.0759429931640625,4,0.038681920211951715,2.6666442075759007,32.97916412353516,-2.00001617076326,33.120704650878906,-1.8571329567899895,33.120704650878906,0.038681920211951715
4175,2005-01-17,33.26224899291992,33.30942916870117,32.79044342041016,32.97916412353516,1490959.0,0.010028701753589386,1.7499924200312929,1.5000202134540375,80.85105650945036,81.63706746519344,-0.37489401328647887,-1.0338075726296267,-1.2784389623900552,-2.062278181037687,14.81872046709977,0.5189857482910085,0.7124938493180153,0.8563276290893569,-0.39673746612862715,2.109392724307341,0.22979508148036842,1.482860176698349,-1.0988387313848875,65.00014149360625,-14.8162401433501,0.6265325476089919,1,-0.23590469360351562,-1.108743667602539,-1.4272117614746094,-2.3118457794189453,1.6984977722167969,0,0.024113426700318685,-1.0000000000000753,32.931983947753906,2.6666442075759007,32.97916412353516,-2.00001617076326,33.120704650878906,0.024113426700318685
4176,2005-01-18,32.79044342041016,33.16788864135742,32.31863784790039,33.120704650878906,4007139.0,-0.01418441587068231,2.999964065616185,-1.1666509453031346,65.45453075397057,81.32602247562716,0.11656603771742624,-0.4513725520375971,-0.7898023797839642,-1.584019261800396,14.510819138526335,0.9436111450195312,0.7961048929260102,0.2995971679687557,-0.7992441287142,1.3984384646517078,-0.24982348037271862,0.84901781631023,0.8020668029785085,37.03711467398196,-39.66694167324478,0.5494206483414761,1,0.1651306152343679,-0.6369380950927805,-0.9554061889648509,-1.8400402069091868,1.9343986511230327,1,0.043165409039604974,1.7499924200312929,33.26224899291992,-1.0000000000000753,32.931983947753906,2.6666442075759007,32.97916412353516,0.043165409039604974
4177,2005-01-19,32.50735855102539,32.931983947753906,32.46017837524414,32.931983947753906,2342726.0,-0.008633151609306,1.2222202258496313,1.2857258362594992,58.333265955697854,78.1367193529781,0.4466175095266962,-0.10296513020245612,-0.49130796146604894,-1.290034930765536,15.436838650873774,0.4718055725097656,0.8135051774157134,-0.028309154510495205,-1.046174601120633,0.9895562920996426,-0.5372418778155605,0.48062356879457013,1.0596742248535165,19.04747237515882,-53.662374942155694,0.5089327233050681,1,0.4482154846191406,-0.3538532257080078,-0.6723213195800781,-1.556955337524414,2.500568389892578,2,0.053701008811833706,2.999964065616185,32.79044342041016,1.7499924200312929,33.26224899291992,-1.0000000000000753,32.931983947753906,0.053701008811833706
4178,2005-01-20,32.41299819946289,32.64890289306641,32.17709732055664,32.41299819946289,2717171.0,-0.0029027382035481386,-1.0000161707632902,-0.0,55.737717955345246,74.63283432901623,0.5549592734119031,0.04576377462588255,-0.39448475125618643,-1.1867198611284273,16.15543832046078,0.47180557250977273,0.7826768212029052,-0.1556958198547349,-1.1072679536205996,0.7958763139111298,-0.6314818867376673,0.32009024702819744,1.1290666778564429,20.833192963070267,-46.424261915055915,0.4757860668829326,1,0.4718055725097656,-0.2594928741455078,-0.5779609680175781,-1.462594985961914,2.972370147705078,3,0.056768531199654415,1.2222202258496313,32.50735855102539,2.999964065616185,32.79044342041016,1.7499924200312929,33.26224899291992,0.056768531199654415
4179,2005-01-21,32.36581802368164,32.55453872680664,32.12991714477539,32.36581802368164,1297214.0,-0.0014555943109895164,1.25,0.0,46.153882035382544,70.03882723770205,0.565449858265282,0.1371336804546388,-0.3438183079757877,-1.1337817391603693,17.257668136977998,0.42462158203125,0.7621381731574601,-0.22646627426147603,-1.1297828153483849,0.6768502668254328,-0.6781245448049305,0.2251919962819784,1.1216481513671823,19.999870634730694,-42.0085596265109,0.4516582705434538,1,0.4953956604003906,-0.2123126983642578,-0.5543708801269531,-1.415414810180664,3.1610946655273438,4,0.07871726164343107,-1.0000161707632902,32.41299819946289,1.2222202258496313,32.50735855102539,2.999964065616185,32.79044342041016,0.07871726164343107
4180,2005-01-24,32.46017837524414,32.55453872680664,32.12991714477539,32.36581802368164,1730490.0,0.0029154323086615364,2.0,100.0,43.999967658734974,65.50742883416234,0.41899904857476145,0.0999184189310256,-0.43656601879472134,-1.2262970156437092,18.38549518853697,0.42462158203125,0.6789392648038941,-0.16513223648071573,-0.9914468316743097,0.6611823587128818,-0.5782895340775127,0.24802506111608125,0.9458348579882738,31.817947945225615,-26.44517748353231,0.4131572975967986,1,0.4010353088378906,-0.3066730499267578,-0.8610439300537109,-1.509775161743164,3.4441757202148438,0,0.07848843392730331,1.25,32.36581802368164,-1.0000161707632902,32.41299819946289,1.2222202258496313,32.50735855102539,0.07848843392730331
4181,2005-01-25,32.97916412353516,33.02634429931641,32.36581802368164,32.41299819946289,2290249.0,0.015988382512612143,-1.0000000000000215,6.0000404269082255,58.928579163255776,62.75273044780769,-0.1365336104652073,-0.3516304195762743,-0.9417911928189184,-1.7396477475974592,19.904085517174853,0.6605262756347727,0.5804933954711444,0.2995959281921472,-0.46471562294155433,1.0639074793258452,-0.08255984737470357,0.681751703758998,0.35028334438982967,94.73686450234692,35.06742207524961,0.38215577556684904,1,-0.2594909667968821,-0.7312974929809641,-1.3800296783447337,-2.028760910034187,3.019550323486321,1,0.060085896482361845,2.0,32.46017837524414,1.25,32.36581802368164,-1.0000161707632902,32.41299819946289,0.060085896482361845
4182,2005-01-26,32.743263244628906,32.884803771972656,32.17709732055664,32.17709732055664,3670112.0,-0.007153027833653014,-1.4999966311136865,0.9999999999999875,50.87718800533348,59.87862101194589,0.044920638860418194,-0.05931666295831661,-0.7113181753529005,-1.4949063689021322,21.22649291028187,0.8020668029785227,0.46100690005336986,0.025950622558596592,-0.6657495694840279,0.717650814601221,-0.3198994734627121,0.37180071857990526,0.5142124039071092,68.42118701408073,10.52495388549076,0.34585009602131156,1,-0.023590087890625,-0.3302650451660156,-1.1441287994384766,-1.7928600311279297,3.208271026611328,2,0.060518672561731934,-1.0000000000000215,32.97916412353516,2.0,32.46017837524414,1.25,32.36581802368164,0.060518672561731934
4183,2005-01-27,32.696083068847656,32.884803771972656,32.27145767211914,32.884803771972656,2528697.0,-0.0014409124536171047,5.50004042690815,-0.3333310874091243,44.23080511241707,56.06299923884309,0.053331282785293865,0.042041208170957134,-0.6656630371684145,-1.4337969326133688,22.51390366029633,0.6133460998535156,0.35964840554598254,-0.05425586700439311,-0.6675263791637178,0.5590146451549316,-0.360891123084059,0.2523793890752728,0.4937390694627197,63.15805151642765,10.150296347630622,0.3066352560796639,1,0.023590087890625,-0.14154338836669922,-1.0969486236572266,-1.7456798553466797,3.113910675048828,3,0.0707070589220824,-1.4999966311136865,32.743263244628906,-1.0000000000000215,32.97916412353516,2.0,32.46017837524414,0.0707070589220824
4184,2005-01-28,33.073524475097656,33.45096969604492,32.97916412353516,33.16788864135742,3778945.0,0.011543933426374942,-2.3333153660608374,0.500020213454075,50.0,52.63510407112639,-0.33740267643236876,-0.2712751339166388,-1.0311490771637821,-1.7949728623878727,24.224736486035876,0.7548866271972656,0.2704018124850833,0.2736459732055678,-0.2685030578283971,0.8157950042395328,0.002571457688581802,0.5447204887225539,-0.9436073303222656,71.42844767344488,23.358406736676983,0.2710745155169836,1,-0.2830810546875,-0.4718046188354492,-1.4743900299072266,-2.1231212615966797,3.0195541381835938,4,0.06990013640097503,5.50004042690815,32.696083068847656,-1.4999966311136865,32.743263244628906,-1.0000000000000215,32.97916412353516,0.06990013640097503
4185,2005-01-31,33.73405075073242,33.781234741210945,33.16788864135742,33.30942916870117,3245468.0,0.019971451066006063,1.3636163175302825,-4.499818086267535,59.15493438920981,51.93514891948631,-1.0325494101455632,-0.8842399652205586,-1.659630070505692,-2.438240965136522,25.09484112313793,0.7077102661132884,0.22211279990239774,0.8751966476440458,0.20412990520643604,1.5462633900816556,0.5396632764252445,1.2107300188628471,-1.5777125549316438,97.05860670844041,49.22005810124986,0.3355333712188032,1,-0.7784748077392578,-0.9671974182128906,-2.134916305541992,-2.4297943115234375,2.0759429931640625,0,0.05314695088723176,-2.3333153660608374,33.073524475097656,5.50004042690815,32.696083068847656,-1.4999966311136865,32.743263244628906,0.05314695088723176
4186,2005-02-01,33.922775268554695,34.205856323242195,33.68687057495117,33.82841110229492,3271483.0,0.005594481351107072,-1.7499924200313681,0.22223120597960563,61.33336783073851,52.268493572268596,-1.1664230307695433,-1.0330316666115351,-1.8134556063471763,-2.6054213158398554,25.62001640252633,0.5189857482910227,0.17852534909733464,1.0049455642700238,0.18569368604708814,1.8241974424929595,0.5953196251585524,1.4145715033814952,-1.70144121093751,86.04659033858759,37.90238134827818,0.4096259391114681,2,-0.7548885345459055,-0.9436111450195384,-2.3826160430908274,-2.476977348327644,1.9343986511230327,1,0.05841440776047446,1.3636163175302825,33.73405075073242,-2.3333153660608374,33.073524475097656,5.50004042690815,32.696083068847656,0.05841440776047446
4187,2005-02-02,33.82841110229492,34.158676147460945,33.35660934448242,34.111495971679695,2732591.0,-0.0027817348525503993,3.2499772600938694,-2.999919149452087,62.16212377313444,52.982316440911845,-0.9666102627960242,-0.8797271260597626,-1.6830483842820172,-2.483062927983884,25.87353990336525,0.8020668029785227,0.0912967672546614,0.8445287704467788,-0.04535445222312262,1.7344119931166802,0.3995871591118245,1.289470381781733,-1.4880057087402392,80.48772311084174,30.130056951194007,0.44494161133495175,2,-0.6605243682861328,-0.8020668029785156,-2.3472275733947754,-2.382613182067871,1.7928619384765625,2,0.06415623063595,-1.7499924200313681,33.922775268554695,1.3636163175302825,33.73405075073242,-2.3333153660608374,33.073524475097656,0.06415623063595
4188,2005-02-03,33.969955444335945,34.111495971679695,33.59251022338867,33.68687057495117,1767255.0,0.004184185346837621,-1.1999983829367786,-1.0,64.47366741278496,55.01784814951211,-0.9656196610935694,-0.9707117755488852,-1.7983298324169255,-2.589479078595673,26.057214436733496,0.5189857482910227,0.07704833748445594,0.922379493713386,-0.058475336297078684,1.9032343237238507,0.4319520787081572,1.4128069087186148,-1.5176229950000106,80.76935037472401,26.686661396542732,0.4904274150052322,2,-0.8020687103271555,-0.9200210571289134,-2.4769763946533274,-2.524157524108894,1.4154129028320241,3,0.05833327718522785,3.2499772600938694,33.82841110229492,-1.7499924200313681,33.922775268554695,1.3636163175302825,33.73405075073242,0.05833327718522785
4189,2005-02-04,34.017135620117195,34.205856323242195,33.875595092773445,34.111495971679695,1511277.0,0.001388879530871412,1.3333333333333333,-0.3333288415151717,61.428536777216024,56.95435582934334,-0.842527844992496,-0.9867329288921596,-1.818157392547569,-2.606173444828787,26.048393018319555,0.33026123046875,0.11027837540720498,0.917661094665533,-0.15362524197789895,1.988947431308965,0.3820179263438206,1.4533042629872455,-1.4595917383468873,81.81824863927216,27.913769582579306,0.5356431683217148,2,-0.8256587982177805,-0.9672012329101634,-2.5123624801635813,-2.571337699890144,1.5569572448730398,4,0.052704558778870814,-1.1999983829367786,33.969955444335945,3.2499772600938694,33.82841110229492,-1.7499924200313681,33.922775268554695,0.052704558778870814
4190,2005-02-07,33.82841110229492,34.253036499023445,33.63969039916992,34.111495971679695,1859287.0,-0.005547925020196742,1.1666655437045328,3.0000404269082255,67.18741117212954,57.87200383032932,-0.4909362019082977,-0.7784668896472056,-1.6097933274049723,-2.3809709865021986,25.659460565666357,0.6133460998535227,0.1624276191853511,0.6911922454833999,-0.4283509798474796,1.8107354708142793,0.13142063281796368,1.250963858148836,-1.171968474036298,52.6313549765308,-3.266003640299637,0.5597716126654387,2,-0.6133441925048828,-0.7077054977416921,-2.2764573097229004,-2.382613182067871,1.7928619384765625,0,0.0669457251225345,1.3333333333333333,34.017135620117195,-1.1999983829367786,33.969955444335945,3.2499772600938694,33.82841110229492,0.0669457251225345
4191,2005-02-08,33.35660934448242,33.781234741210945,33.35660934448242,33.73405075073242,2576838.0,-0.01394690860252945,-1.2500202134541127,1.333315366060687,63.235318597433924,59.24512945167381,0.04474174058343294,-0.3036540765420952,-1.106698453392731,-1.8841045471001223,24.407999170337042,0.4718017578125,0.2478048560888908,0.20759525299072124,-0.9161782608488593,1.3313687668303018,-0.35429150392906905,0.7694820099105115,-0.5724392065626134,0.0,-58.05700721381494,0.5618867569197888,2,-0.09436225891113281,-0.1651325225830078,-1.568751335144043,-1.8872194290161097,1.9815788269042969,1,0.07355017334277947,1.1666655437045328,33.82841110229492,1.3333333333333333,34.017135620117195,-1.1999983829367786,33.969955444335945,0.07355017334277947
4192,2005-02-09,33.40378952026367,33.54533004760742,33.120704650878906,33.35660934448242,2231589.0,0.0014144176134334163,1.571451672518943,-0.125,65.67164899560959,61.62744543869519,0.11299298272223979,-0.3462934905062127,-1.1320390759217531,-1.8981578395290235,22.69895636350411,0.4246253967285156,0.3427928993748992,0.2406211853027358,-0.8887680363983534,1.370010407003825,-0.3240734255478088,0.8053157961532804,-0.5021100734555759,25.000168444315523,-36.20535117069541,0.5646946108505443,2,0.2123107910156321,-0.2123126983642578,-1.3800301551818848,-1.7692689895629883,2.1231231689453125,2,0.07344628961710353,-1.2500202134541127,33.35660934448242,1.1666655437045328,33.82841110229492,1.3333333333333333,34.017135620117195,0.07344628961710353
4193,2005-02-10,33.30942916870117,33.45096969604492,33.120704650878906,33.35660934448242,2227740.0,-0.002824839723806094,1.80003234152652,-1.0,64.70589634139071,63.261433921071934,0.33917376328020055,-0.23813097738592148,-1.027132359337557,-1.7656096341535878,21.35469760126225,0.3302650451660156,0.3564814547582813,0.12974758148193644,-0.9979702815737141,1.257465444537587,-0.43411135004588886,0.6936065130097617,-0.2996411577158469,16.666891259087464,-47.69570887920756,0.5638589315278256,2,0.37744140625,-0.11795234680175781,-1.2620797157287598,-1.6749086380004883,2.4062042236328125,3,0.06940508828180736,1.571451672518943,33.40378952026367,-1.2500202134541127,33.35660934448242,1.1666655437045328,33.82841110229492,0.06940508828180736
4194,2005-02-11,34.205856323242195,34.394580841064446,33.54533004760742,33.73405075073242,5293833.0,0.026912113984329133,-1.000008983716996,-10.000080853816451,71.76470364419974,64.6625193938486,-0.42436741896326424,-1.0901205914572785,-1.8902111560374237,-2.624275257597695,20.76420086446965,1.0851516723632741,0.4424589171133704,0.9624811172485437,-0.24724646630193803,2.1722087007990254,0.3576173254733064,1.567344909023781,-1.0966084332138166,85.18501882080363,16.01564220781904,0.6048637917752403,2,-0.4482135772705149,-0.9436073303222727,-2.123121261596687,-2.571335792541511,1.2738761901855327,4,0.03448275092953357,1.80003234152652,33.30942916870117,1.571451672518943,33.40378952026367,-1.2500202134541127,33.35660934448242,0.03448275092953357
4195,2005-02-14,34.064315795898445,34.347400665283196,33.781234741210945,34.347400665283196,1881904.0,-0.004137903346321914,2.999973049091181,-0.6000032341264637,64.93507584460187,65.06270917316675,-0.25820512011143393,-0.9332589612405187,-1.7071534070547827,-2.4408928601411475,19.687138219538486,0.5661659240722514,0.5602325901294734,0.7808372497558693,-0.48347163987613584,2.0451461393878745,0.14868280493986674,1.412991694571872,-0.9436111450195384,74.07400752832201,7.80254297228052,0.6321544448160019,2,-0.3066730499267649,-0.8020668029785227,-1.9579906463623118,-2.2174835205078196,1.2266921997070241,0,0.04432136779549167,-1.000008983716996,34.205856323242195,1.80003234152652,33.30942916870117,1.571451672518943,33.40378952026367,0.04432136779549167
4196,2005-02-15,34.205856323242195,34.347400665283196,34.017135620117195,34.064315795898445,2099700.0,0.004155096735005914,-1.8000323415263995,-0.4999932622727952,70.6666407936127,66.00765550877544,-0.3971302498542997,-1.0153825347330283,-1.7970709888826164,-2.5393436791811013,19.91591998221754,0.3302650451660014,0.6463407022971737,0.8516071319580121,-0.45427373986500186,2.157488003781026,0.19866669604650156,1.5045475678695226,-0.9577640533447322,85.18501882080363,18.392947321871134,0.6529404359115085,2,-0.4482135772705149,-0.9436073303222727,-2.028760910034187,-2.3118438720703196,1.2266921997070241,1,0.04137936802849573,2.999973049091181,34.064315795898445,-1.000008983716996,34.205856323242195,1.80003234152652,33.30942916870117,0.04137936802849573
4197,2005-02-16,34.253036499023445,34.253036499023445,34.017135620117195,34.205856323242195,1922779.0,0.001379301115440601,9.0,0.3333333333333333,71.99996550259473,66.84391085208765,-0.4221350040543612,-0.9750675245344453,-1.7940576096445398,-2.5472423687644365,20.157065395634117,0.23590087890625,0.6516993905371038,0.8115034103393626,-0.48938845678036813,2.1123952774590933,0.16105747677949722,1.461949343899228,-0.8902953720092839,88.88868925163084,20.743139047857923,0.6504459335598638,2,-0.4953937530517649,-0.9907875061035227,-1.8754234313964915,-2.170301437377937,1.4625968933105398,2,0.031680451816124666,-1.8000323415263995,34.205856323242195,2.999973049091181,34.064315795898445,-1.000008983716996,34.205856323242195,0.031680451816124666
4198,2005-02-17,34.253036499023445,34.441761016845696,34.064315795898445,34.158676147460945,2082110.0,0.0,-1.6666936179386662,2.0,68.65670200878031,67.64704032226146,-0.42215078279074447,-0.8750106686236307,-1.7397871906849716,-2.5030420614046847,21.247796075052218,0.3774452209472514,0.6319974900553973,0.7195014953613352,-0.5345349396555008,1.9735379303781713,0.09248327785291366,1.3465197128697568,-0.7871114006042532,78.94712205418153,10.75348036431437,0.6270182175084187,2,-0.4718036651611399,-0.9671974182128977,-1.8046531677246165,-2.099531173706062,1.4625968933105398,3,0.0371901682416349,9.0,34.253036499023445,-1.8000323415263995,34.205856323242195,2.999973049091181,34.064315795898445,0.0371901682416349
4199,2005-02-18,34.91356658935547,35.14946746826172,34.347400665283196,34.347400665283196,4308776.0,0.019283840437061883,-1.8333277185227648,6.0000404269082255,68.65673983271833,67.81029906232688,-1.0528702607045375,-1.4070220295197515,-2.346378512417857,-3.1211088878523263,22.830276156674767,0.8964309692382741,0.6336052990808696,1.2526441574096694,-0.01942487010690286,2.5247131849262416,0.6166096436513797,1.888678671167959,-1.330541180725099,82.75871682920972,17.463802561025588,0.6360345137582875,2,-0.7784805297851562,-1.273874282836914,-2.4415926933288574,-2.760061264038086,0.8020668029785156,4,0.022972926610799194,-1.6666936179386662,34.253036499023445,9.0,34.253036499023445,-1.8000323415263995,34.205856323242195,0.022972926610799194
4200,2005-02-21,35.00792694091797,35.14946746826172,34.724842071533196,35.05510711669922,2859690.0,0.002702684394073618,2.6000323415265805,-0.08333277185228002,67.69230003756542,68.30551922234149,-1.075412022958119,-1.3710176904611586,-2.3967594455635037,-3.174286177898008,24.498275428284966,0.42462539672852273,0.6174255423658153,1.2196170806884794,-0.056424650268731114,2.49565881164569,0.5815962152098777,1.8576379461670811,-1.205599643939209,87.50008422215775,23.804410876000716,0.6380208654786043,2,-0.8728408813476562,-1.368234634399414,-2.441592216491699,-2.854421615600586,0.7548866271972656,0,0.01347710686513981,-1.8333277185227648,34.91356658935547,-1.6666936179386662,34.253036499023445,9.0,34.253036499023445,0.01347710686513981
4201,2005-02-22,34.96074676513672,35.05510711669922,34.724842071533196,34.866382598876946,2153241.0,-0.0013476997898468346,1.3333288415152302,-2.0000808538164505,68.75007106247551,68.64756611865991,-0.868038933077969,-1.2308783236985832,-2.3052413287936204,-3.088039221551295,25.311438303699994,0.33026504516602273,0.615851681390275,1.0733577728271513,-0.24516611119005915,2.3918816568443617,0.41409583081854606,1.7326197148357565,-0.9698198441783461,83.33344562954368,20.8628939190953,0.6592619420086043,2,-0.8256607055664062,-1.321054458618164,-2.370821952819824,-2.807241439819336,0.8964271545410085,1,0.009446629749856772,2.6000323415265805,35.00792694091797,-1.8333277185227648,34.91356658935547,-1.6666936179386662,34.253036499023445,0.009446629749856772
4202,2005-02-23,34.724842071533196,34.91356658935547,34.583301544189446,34.677661895751946,2739119.0,-0.006747701792193084,-1.8000323415265802,0.49997978736302173,62.12119912825391,68.36037753942249,-0.47498610550992737,-0.8842425428241611,-2.01617883956677,-2.811029546006239,26.526293185175632,0.37744522094727273,0.6075220680212823,0.7383741378784094,-0.5143173691929661,1.991065644949785,0.11202838434272167,1.3647198914140972,-0.5717194739523563,60.86948879655123,0.6841334726970203,0.6263457535356893,2,-0.3774433135986257,-1.0851497650146413,-2.170302391052239,-2.571336746215813,1.509777069091804,2,0.020380408065158173,1.3333288415152302,34.96074676513672,2.6000323415265805,35.00792694091797,-1.8333277185227648,34.91356658935547,0.020380408065158173
4203,2005-02-24,35.00792694091797,35.29100799560547,34.677661895751946,34.866382598876946,2182442.0,0.008152229139058997,-1.363633690802541,3.0000808538164505,64.7887452256715,67.58527104847491,-0.5495979620669118,-1.038493596052497,-2.2310734468426006,-3.0479326408601786,27.97251729729463,0.6133460998535227,0.6591014277723275,0.9058668136596708,-0.26975623335800236,2.081489860677344,0.31805529015083067,1.493678337168511,-0.7153160614418042,70.00012128023437,12.032705111168013,0.5878115235088378,2,-0.4718055725097656,-1.297464370727539,-2.4533872604370117,-2.854421615600586,1.0379714965820312,3,0.020215605814374316,-1.8000323415265802,34.724842071533196,1.3333288415152302,34.96074676513672,2.6000323415265805,35.00792694091797,0.020215605814374316
4204,2005-02-25,35.38536834716797,35.38536834716797,35.00792694091797,35.05510711669922,1714435.0,0.01078159831877512,1.2857142857142858,2.3332704487264695,72.00004312180283,68.37026741260836,-0.8293447773728673,-1.3005362492324792,-2.514759750206636,-3.3750219569520183,28.521869973661477,0.37744140625,0.7177298896723414,1.1677160263061523,-0.03637250438780626,2.371804557000111,0.5656717609591766,1.769760291653128,-0.9330139291111124,100.0,39.6491678529434,0.6020442653469785,2,-0.6841163635253906,-1.627725601196289,-2.866213798522949,-3.231863021850586,0.3774452209472656,4,0.009333378754907029,-1.363633690802541,35.00792694091797,-1.8000323415265802,34.724842071533196,1.3333288415152302,34.96074676513672,0.009333378754907029
4205,2005-02-28,35.526912689208984,35.715633392333984,35.10228729248047,35.38536834716797,1839601.0,0.00400008106888472,1.3636336908025786,0.4285829791166143,83.82352591465212,69.83214353716829,-0.8287539082608859,-1.371178045798807,-2.56657615853932,-3.4618665890381592,28.73894784470564,0.6133460998535156,0.8022375164778168,1.2196172714233384,-0.09477778160555772,2.5340123244522346,0.5624197449088939,1.876814797937783,-0.9066157639121286,83.33344562954389,14.71460265062791,0.6571975265144465,2,-0.6605281829833984,-1.6041374206542969,-3.0195531845092773,-3.3734073638916016,-0.09436416625976562,0,0.005312049059143842,1.2857142857142858,35.38536834716797,-1.363633690802541,35.00792694091797,-1.8000323415265802,34.724842071533196,0.005312049059143842
4206,2005-03-01,35.904354095458984,36.09307861328125,35.38536834716797,35.621273040771484,3054847.0,0.010624098118287906,1.1428554927983183,1.999946098908503,85.33332039680626,71.3136274143029,-1.0503854567553432,-1.6786163214704146,-2.849574785618735,-3.7788448281762896,28.54768518147176,0.7077102661132812,0.7887086794715898,1.4979797363281264,0.017391579320907624,2.978567893335345,0.757685657824517,2.238273814831736,-1.0649898767547015,87.49984208358711,12.811496484214558,0.7402940785036093,3,-0.8256568908691406,-1.769266128540039,-3.3969945907592773,-3.7508487701416016,-0.4718055725097656,1,-0.003942154953336163,1.3636336908025786,35.526912689208984,1.2857142857142858,35.38536834716797,-1.363633690802541,35.00792694091797,-0.003942154953336163
4207,2005-03-02,35.998714447021484,35.998714447021484,35.66845321655273,35.951534271240234,1973781.0,0.002628103302224183,13.000000000000302,0.16666666666666666,87.99996981477034,73.46287939274623,-0.97344893951594,-1.6886228775459529,-2.8631796370793623,-3.8093194486662156,29.205735066813887,0.3302612304687571,0.8364607045437111,1.4838249206542997,-0.13049688444738194,3.0981467257559814,0.6766640181034589,2.2909858232051405,-0.9086073494018052,93.33311772489984,10.838431958661957,0.8071609025508412,3,-0.7784748077392578,-1.863626480102539,-3.514944553375244,-3.8452091217041016,-0.6605262756347656,2,-0.0039318217196910865,1.1428554927983183,35.904354095458984,1.3636336908025786,35.526912689208984,1.2857142857142858,35.38536834716797,-0.0039318217196910865
4208,2005-03-03,35.951534271240234,35.951534271240234,35.621273040771484,35.809993743896484,1906605.0,-0.0013106072398969548,3.6666666666666665,3.0,82.45612293097238,74.99614418144114,-0.7375621984158016,-1.5656476064240081,-2.7386902293288102,-3.715959422695647,29.84778861538917,0.37744140625,0.8580756117609312,1.3375658035278306,-0.37611462890421876,3.05124623595988,0.4807255873118095,2.1944060197438517,-0.6608328704882425,86.95626190827727,4.603524256342695,0.8568402162160236,3,-0.6133441925048828,-1.769266128540039,-3.3851985931396484,-3.7980289459228516,-0.4718017578125071,3,0.007874069219104829,13.000000000000302,35.998714447021484,1.1428554927983183,35.904354095458984,1.3636336908025786,35.526912689208984,0.007874069219104829
4209,2005-03-04,35.809993743896484,36.09307861328125,35.66845321655273,36.09307861328125,1685946.0,-0.003936981556221797,1.9999865245455906,-2.0000269512721,82.45612293097238,76.63656894737524,-0.5090199907331865,-1.352233539349882,-2.524454206772063,-3.5331132972198276,30.439998490428877,0.42462539672852273,0.8750489716619185,1.1063823699951172,-0.6625232070320592,2.8752879470222936,0.22192958148153252,1.9908351585087019,-0.3588169006386437,71.42840642205367,-11.477003154395206,0.8844527885135876,3,-0.4718036651611328,-1.2738723754882812,-3.1728873252868652,-3.6564884185791016,-0.2830810546875,4,0.006587677598902886,3.6666666666666665,35.951534271240234,13.000000000000302,35.998714447021484,1.1428554927983183,35.904354095458984,0.006587677598902886
4210,2005-03-07,36.09307861328125,36.09307861328125,35.66845321655273,35.809993743896484,1518833.0,0.007905191813472934,1.9999865245455906,-1.0,83.33333333333312,78.25693142191498,-0.695083936037058,-1.5356917515551913,-2.727013304826933,-3.7713204354098337,31.682606405291203,0.42462539672852273,0.9317338920217679,1.2762338638305692,-0.5459155733483101,3.0983833010094486,0.3651591452411296,2.187308582420009,-0.513521416018726,100.0,16.664874107274784,0.9110747185894412,3,-0.7548885345458984,-1.4861869812011719,-3.3969969749450684,-3.939573287963867,-0.7077102661132812,0,-0.00915037059333823,1.9999865245455906,35.809993743896484,3.6666666666666665,35.951534271240234,13.000000000000302,35.998714447021484,-0.00915037059333823
4211,2005-03-08,35.809993743896484,36.09307861328125,35.762813568115234,36.09307861328125,2272441.0,-0.00784318989293975,1.33332884151518,-1.0,75.38458093831886,79.73064051192218,-0.3116367435184557,-1.1166316924985296,-2.368073849631699,-3.452835074572768,33.67928558940715,0.3302650451660156,0.9398280507651862,0.8704797744751005,-0.8660738875920941,2.607033436542295,0.00220294344150318,1.7387566055086978,-0.1415405273437571,39.99967658734971,-40.871837252838674,0.8682768310335963,3,-0.4246234893798828,-1.2031021118164062,-2.9487791061401367,-3.5621261596679688,-0.4246253967285156,1,-0.01054022024261303,1.9999865245455906,36.09307861328125,1.9999865245455906,35.809993743896484,3.6666666666666665,35.951534271240234,-0.01054022024261303
4212,2005-03-09,35.85717391967773,36.0458984375,35.715633392333984,35.809993743896484,2227825.0,0.001317514214569826,-1.80003234152652,-0.16666442075756496,75.75753863492955,80.94939533517308,-0.20261087761285523,-1.023038085721275,-2.3403292876574255,-3.4594609879445173,36.254341280264576,0.3302650451660156,0.9522404276775305,0.7949907302856403,-0.8276701060137626,2.417651566585043,-0.016339687864061148,1.6063211484353417,0.23590469360352273,49.99959573418564,-29.829998095434114,0.8113304181496998,3,-0.3066711425781179,-1.2502822875976491,-2.7836484909057546,-3.3969955444335866,0.1415405273437571,2,-0.01184213227957387,1.33332884151518,35.809993743896484,1.9999865245455906,36.09307861328125,1.9999865245455906,35.809993743896484,-0.01184213227957387
4213,2005-03-10,35.621273040771484,35.762813568115234,35.38536834716797,35.715633392333984,3205229.0,-0.0065789032742701314,3.00004042690815,-2.000000000000301,63.15787233982192,79.96693191495298,0.1446546694935904,-0.6377574395378787,-2.0322211263069434,-3.185472549616591,38.57107906041401,0.4718055725097585,0.9640559248789558,0.4434976577758789,-0.9692330016441275,1.8562283171958853,-0.2628676719341243,1.1498629874858821,0.4718055725097656,33.3335130065437,-44.22016689206886,0.7063653297100024,3,-0.023590087890625,-1.0143814086914062,-2.5241575241088867,-3.1610946655273438,-0.0943603515625,3,-0.007947073341841304,-1.80003234152652,35.85717391967773,1.33332884151518,35.809993743896484,1.9999865245455906,36.09307861328125,-0.007947073341841304
4214,2005-03-11,35.38536834716797,35.574092864990234,35.19664764404297,35.526912689208984,3702572.0,-0.00662257896660523,2.199980595397875,1.50004042690815,56.66661276455829,76.94949712049811,0.42528234504927553,-0.3256522173117844,-1.7268824934724876,-2.9094520364617864,39.29838838400402,0.4246253967285156,1.017335197207359,0.14861736297607564,-1.1898022353517206,1.4870369613038719,-0.5205924361878189,0.8178271621399702,0.6794018554687469,21.05245240304008,-52.9610398296614,0.6692097991638963,3,0.2594947814941406,-0.7784767150878906,-2.2764577865600586,-2.925189971923828,-0.5661659240722727,4,0.0026667566473788096,3.00004042690815,35.621273040771484,-1.80003234152652,35.85717391967773,1.33332884151518,35.809993743896484,0.0026667566473788096
4215,2005-03-14,35.574092864990234,35.715633392333984,35.19664764404297,35.19664764404297,1286983.0,0.005333405490390186,-1.7499924200313306,-2.666621749090419,60.317431797851874,74.16995394283651,0.2726234050902292,-0.4168402012728407,-1.8577585300844106,-3.048269324517392,40.146537480337074,0.5189857482910156,1.0460387623540797,0.26185302734374716,-0.9636837860367748,1.4873898407242692,-0.3509153793465103,0.8746214340340046,0.43858998413085715,42.10533034885997,-29.45985682095165,0.6127684066902601,3,0.070770263671875,-0.9672012329101562,-2.4533872604370117,-3.1139144897460938,-0.8492507934570384,0,-0.0013262509872087325,2.199980595397875,35.38536834716797,3.00004042690815,35.621273040771484,-1.80003234152652,35.85717391967773,-0.0013262509872087325
4216,2005-03-15,35.621273040771484,35.85717391967773,35.574092864990234,35.66845321655273,1851964.0,0.0013262509872087325,-2.9999999999998996,-0.1249987366718696,66.10169956065238,71.73681280349008,0.20234397384810165,-0.37159584438968096,-1.8514333626385309,-3.047774614046581,41.11965135446848,0.2830810546874929,1.0159515038368596,0.238262367248538,-0.8767513546393317,1.3532760891364077,-0.3192444936954004,0.7957692281924764,0.3424476960449212,50.0,-21.971397139848193,0.557506860943936,3,0.023590087890625,-1.0143814086914062,-2.4533867835998535,-3.1375045776367188,-0.9436111450195384,1,-0.00662257896660523,-1.7499924200313306,35.574092864990234,2.199980595397875,35.38536834716797,3.00004042690815,35.621273040771484,-0.00662257896660523
4217,2005-03-16,35.33818817138672,35.66845321655273,35.24382781982422,35.38536834716797,2241667.0,-0.007947073341841304,-2.6000323415264597,1.0000000000001505,55.93215461315196,68.78970521262114,0.42675800827634447,-0.0032103890852184236,-1.5094243797721631,-2.7196836440207406,41.79669741451812,0.4246253967285085,0.9297238319747692,-0.09908008575439453,-1.0801379266429052,0.8819777551341161,-0.5896090061986499,0.3914488346898608,0.5795081798632822,21.428447673445103,-48.69412497776001,0.4905289204442536,3,0.3066749572753906,-0.7312965393066406,-2.111326217651367,-2.854419708251953,-0.8964271545410227,2,0.0013351045490059832,-2.9999999999998996,35.621273040771484,-1.7499924200313306,35.574092864990234,2.199980595397875,35.38536834716797,0.0013351045490059832
4218,2005-03-17,35.526912689208984,35.621273040771484,35.24382781982422,35.24382781982422,1692036.0,0.005340526144322233,-1.66665768303036,-6.0000808538163,52.7273181653135,65.48650468310349,0.19161726384646016,-0.09655651938491872,-1.6419009872676043,-2.8686277833757217,42.227036867675935,0.3774452209472656,0.7945945817400073,0.025950622558596592,-0.7814163850880007,0.8333176302051939,-0.3777328812647056,0.4296341263818988,0.34752073960859775,50.000288761962494,-15.667878197474451,0.4036835038232989,3,0.117950439453125,-0.9200210571289062,-2.123124122619629,-3.0431442260742188,-0.8492507934570384,3,0.013280122647859827,-2.6000323415264597,35.33818817138672,-2.9999999999998996,35.621273040771484,-1.7499924200313306,35.574092864990234,0.013280122647859827
4219,2005-03-18,35.715633392333984,35.85717391967773,35.38536834716797,35.526912689208984,2364059.0,0.005312049059143842,1.0000161707632902,0.6666576830303602,53.57139763273629,62.179622938592736,-0.013294082767814075,-0.23411040986197662,-1.78014706364997,-3.012300153220096,41.92794275792965,0.4718055725097585,0.6378365448220578,0.17456798553466513,-0.5884084336945534,0.9375444047638837,-0.20692022407994415,0.5560561951492744,-0.5189857482910156,78.57155232655597,14.512592274552347,0.381488209614609,3,-0.070770263671875,-0.8964290618896484,-2.2764596939086914,-3.2318649291992188,-1.4154167175292898,4,-0.005283980296580948,-1.66665768303036,35.526912689208984,-2.6000323415264597,35.33818817138672,-2.9999999999998996,35.621273040771484,-0.005283980296580948
4220,2005-03-21,35.47973251342773,35.715633392333984,35.43254852294922,35.574092864990234,1392721.0,-0.0066049753707263514,-1.9999191494522375,-0.5000000000000376,41.50951167792999,58.41572635410508,0.14131488126645309,0.04105415169236437,-1.4985140509312274,-2.7382920470815364,41.612685230840796,0.2830848693847656,0.5300385857740153,-0.084923171997076,-0.8065480785748633,0.6367017345807113,-0.44573562528596966,0.27588928129181767,-0.2698743438720612,38.46192119911612,-21.697023451856218,0.3608124532888954,3,0.1415405273437571,-0.5425758361816335,-1.9697866439819265,-2.925191879272461,-1.1323318481445312,0,-0.018617110207413412,1.0000161707632902,35.715633392333984,-1.66665768303036,35.526912689208984,-2.6000323415264597,35.33818817138672,-0.018617110207413412
4221,2005-03-22,35.29100799560547,35.526912689208984,35.24382781982422,35.38536834716797,2187696.0,-0.005319220423965487,-2.00004042690815,0.9999999999999247,36.363703184284454,54.03863352625562,0.2779039082757606,0.26961281909568413,-1.2668284879354843,-2.516690881549664,41.075694351586044,0.2830848693847656,0.42199198523671555,-0.29016075134277486,-0.9673453802355496,0.3870238775499999,-0.6287530657891622,0.04843156310361252,-0.06820351104736488,7.692259850110485,-46.2763756165849,0.33859231444638715,3,0.2359027862548828,-0.23590087890625,-1.781062126159668,-2.7364673614502024,-1.4625968933105469,1,-0.016042781326698674,-1.9999191494522375,35.47973251342773,1.0000161707632902,35.715633392333984,-1.66665768303036,35.526912689208984,-0.016042781326698674
4222,2005-03-23,35.43254852294922,35.621273040771484,34.724842071533196,34.819202423095696,4155261.0,0.004010668308521481,-1.2353025107368383,-6.5000404269082255,40.35090207848979,51.50452571944095,0.07799830943546482,0.19374370441548194,-1.3628774931254952,-2.628717967456936,40.434373584018914,0.8964309692382884,0.2796204265562281,-0.18400554656982138,-0.7349856355264066,0.36697454238676386,-0.45949559104811044,0.09148449790846769,0.4246253967285085,62.49991577784279,12.179204346330437,0.27549004447829206,3,-0.1415405273437571,-0.37744140625,-1.922602653503418,-2.8780078887939524,-1.6041374206542969,2,-0.021304892215369242,-2.00004042690815,35.29100799560547,-1.9999191494522375,35.47973251342773,1.0000161707632902,35.715633392333984,-0.021304892215369242
4223,2005-03-24,35.715633392333984,35.762813568115234,35.29100799560547,35.33818817138672,2501718.0,0.007989401868776502,1.0,0.6153870074944731,48.33335130065436,50.57860777900718,-0.21265709687821044,-0.035419045663140025,-1.5916804604486785,-2.8765769799959955,39.38985712871904,0.4718055725097656,0.17834036743481363,0.06369400024414062,-0.4078874013349818,0.535275401823263,-0.17209670054542414,0.2994847010337054,0.1188938903808534,87.50008422215846,38.203218530682726,0.23579070078956285,3,-0.42462539672852273,-0.6369361877441406,-2.2056875228881836,-3.161092758178718,-1.5569572448730398,3,-0.03566708061690749,-1.2353025107368383,35.43254852294922,-2.00004042690815,35.29100799560547,-1.9999191494522375,35.47973251342773,-0.03566708061690749
4224,2005-03-25,35.715633392333984,35.715633392333984,35.715633392333984,35.715633392333984,0.0,0.0,1.0,0.0,42.59259536532811,48.60918150872676,-0.17978903643832922,-0.00991619346582695,-1.5347583923715717,-2.8417468361777125,38.177685345944326,0.0,0.06477889341563525,0.047180747985841265,-0.4079400319746469,0.5023015279463294,-0.18037964199439926,0.2747411379660818,0.09670018615722142,95.4545788649678,50.39965171906354,0.22756038998024306,3,-0.42462539672852273,-0.4953937530517578,-2.1820974349975586,-3.137502670288093,-1.1795120239257884,4,-0.029062105246181358,1.0,35.715633392333984,-1.2353025107368383,35.43254852294922,-2.00004042690815,35.29100799560547,-0.029062105246181358
4225,2005-03-28,35.715633392333984,35.715633392333984,35.715633392333984,35.715633392333984,0.0,0.0,1.0,0.0,47.91668772213517,46.588624637780406,-0.17612110965884398,0.005214565837164287,-1.4873097730271212,-2.8073164227436536,36.53083623529171,0.0,0.020196638473684914,0.037744712829592686,-0.41282278420207064,0.488312209861256,-0.18753903568623542,0.2630284613454208,0.07495035601806421,95.4545788649678,47.704654132373875,0.2252837485158314,3,-0.42462539672852273,-0.3774433135986328,-1.8282442092895508,-2.783649444580078,-1.1795120239257884,0,-0.03963017264683577,1.0,35.715633392333984,1.0,35.715633392333984,-1.2353025107368383,35.43254852294922,-0.03963017264683577
4226,2005-03-29,35.762813568115234,35.951534271240234,35.33818817138672,35.715633392333984,2253310.0,0.0013209950741452925,1.8889068564036222,100.0,47.91668772213534,45.698017205445225,-0.22474687764214707,-0.05598346569132673,-1.470304773134238,-2.8194422903128924,34.314882529655456,0.6133460998535156,0.014548624569698632,0.09200191497802734,-0.34790873279145274,0.5319125627475074,-0.1279534089067127,0.3119572388627674,-1.0379714965820384,84.6154802997793,35.61549052513699,0.21995532388474165,3,-0.4246253967285156,-0.4246234893798828,-1.8754243850708008,-2.830829620361328,-0.6133460998535156,1,-0.03957778378192167,1.0,35.715633392333984,1.0,35.715633392333984,1.0,35.715633392333984,-0.03957778378192167
4227,2005-03-30,35.85717391967773,35.951534271240234,35.621273040771484,35.621273040771484,1964468.0,0.0026385046965828884,-1.8,4.999999999999849,55.55549566448528,46.01225914979765,-0.2656869999675848,-0.170218565993963,-1.488934046529721,-2.8770904216784743,31.97917593224071,0.33026123046875,-0.01720526550094803,0.1934392929077049,-0.22844507930533808,0.6153236651207479,-0.017502893198816594,0.4043814790142264,-1.1077980041503892,85.71436821770234,33.29790353931912,0.21094218610652107,3,-0.5189857482910085,-0.5189838409423757,-1.9697847366332937,-2.925189971923821,-0.7548866271972585,2,-0.05657899370227448,1.8889068564036222,35.762813568115234,1.0,35.715633392333984,1.0,35.715633392333984,-0.05657899370227448
4228,2005-03-31,36.234619140625,36.3289794921875,36.09307861328125,36.09307861328125,2415481.0,0.010526351624720043,-2.3333333333333335,0.6000000000000181,68.74997894453148,47.698768184441555,-0.5947290177370661,-0.5537599377536182,-1.781658850519129,-3.221282550239593,29.75668108883067,0.47180557250977273,-0.06150728272262995,0.5567302703857422,0.07890423898561494,1.0345563017858694,0.31781725468567856,0.7956432860858058,-1.4612000579834046,90.47626381242058,32.68413805727459,0.23891301570006293,3,-0.7077083587646484,-0.7312984466552734,-2.2410736083984375,-3.3026351928710938,-0.8492507934570312,3,-0.06640632895827292,-1.8,35.85717391967773,1.8889068564036222,35.762813568115234,1.0,35.715633392333984,-0.06640632895827292
4229,2005-04-01,36.0458984375,36.37615966796875,35.85717391967773,36.1402587890625,2035705.0,-0.005208298240767517,-1.199980595397839,-0.6666666666666666,60.41666315741601,49.79956279327334,-0.39586270922035993,-0.36518278838617846,-1.5071429392403033,-2.9993152924753304,27.065368024944746,0.5189857482910227,-0.05272153546138725,0.35621433258056356,-0.14634877056911222,0.8587774357302393,0.10493278100572923,0.6074958841553979,-1.2102569384765687,68.18205205477437,8.058423359732757,0.2512815515748375,4,-0.49539756774902344,-0.49539756774902344,-1.9226064682006836,-3.0431442260742188,-0.8964309692382812,4,-0.052356089648072146,-2.3333333333333335,36.234619140625,-1.8,35.85717391967773,1.8889068564036222,35.762813568115234,-0.052356089648072146
4230,2005-04-04,35.762813568115234,35.998714447021484,35.38536834716797,35.998714447021484,1885491.0,-0.007853455778765173,4.20003234152652,2.5,52.83016277402328,51.62916941435542,-0.07643825272435834,-0.11395153399481472,-1.1428254028488567,-2.6857991333344984,24.569594260831735,0.6605300903320312,-0.05093874233786977,0.0896427154541044,-0.3775714209765937,0.5568568518848025,-0.14396435276124464,0.32324978366945345,-0.8347409789550824,40.90915772993554,-19.64841286936626,0.2336070682153473,4,-0.2123126983642578,-0.2123126983642578,-1.5333662033081055,-2.712879180908203,-0.6133460998535156,0,-0.03430077438875534,-1.199980595397839,36.0458984375,-2.3333333333333335,36.234619140625,-1.8,35.85717391967773,-0.03430077438875534
4231,2005-04-05,35.43254852294922,35.762813568115234,35.05510711669922,35.762813568115234,6067416.0,-0.009234873104628116,3.2856878847730924,1.4000161707632601,51.8518352154136,52.90705087401362,0.30845284762284564,0.19666975998801206,-0.7502215793391187,-2.323700967085678,22.14618914933245,0.7077064514160156,-0.07446199199304004,-0.22175006866454794,-0.6961312925169167,0.25263115518782087,-0.4589406805907359,0.015440543261640016,-0.41759070906054774,28.571263564593163,-35.41009490885838,0.23719061192618524,4,0.2830848693847656,0.11795234680175781,-1.037968635559082,-2.2174816131591797,-0.33026123046875,1,-0.02529953931934692,4.20003234152652,35.762813568115234,-1.199980595397839,36.0458984375,-2.3333333333333335,36.234619140625,-0.02529953931934692
4232,2005-04-06,35.43254852294922,35.526912689208984,35.24382781982422,35.43254852294922,3441178.0,0.0,1.9999191494522375,-0.0,47.99993531746994,52.87000465365979,0.34470193902625823,0.1720477754017935,-0.6789925565071968,-2.2998313620432356,19.764322919488535,0.2830848693847656,-0.04226620145360016,-0.20051879882812784,-0.6746779324910364,0.2736403348347807,-0.4375983656595821,0.036560768003326416,-0.37744140625,28.571263564593163,-35.642796327519946,0.23707956683145365,4,0.2830848693847656,0.11795234680175781,-0.8256559371948242,-2.028759002685547,-0.33026123046875,2,-0.007989294207955466,3.2856878847730924,35.43254852294922,4.20003234152652,35.762813568115234,-1.199980595397839,36.0458984375,-0.007989294207955466
4233,2005-04-07,35.33818817138672,35.715633392333984,35.19664764404297,35.47973251342773,2294870.0,-0.0026630980693185258,-1.4444404516992624,-100.0,41.66665262966401,52.76712212747489,0.42453563536815153,0.25730487242555,-0.5115100787083549,-2.179647778684199,18.223974274675367,0.5189857482910156,0.022603264257668343,-0.2807249069213853,-0.7729241509760101,0.2114743371332395,-0.5268245289487012,-0.03462528489406935,-0.2830810546875,21.42844767344487,-39.27707878042887,0.2460996220273136,4,0.3774452209472656,0.2123126983642578,-0.6605243682861328,-1.8400373458862305,0.0943603515625,3,-0.006675522745030249,1.9999191494522375,35.43254852294922,3.2856878847730924,35.43254852294922,4.20003234152652,35.762813568115234,-0.006675522745030249
4234,2005-04-08,35.47973251342773,35.574092864990234,35.33818817138672,35.43254852294922,1078057.0,0.004005421595315806,1.0,-0.3333513003637989,49.99999999999999,52.99860126945987,0.2749205550614775,0.12985001132640406,-0.5889478433253856,-2.2897636556346797,17.19014555024518,0.23590469360351562,0.07260784389288233,-0.14389877319336364,-0.6284209607644442,0.3406234143777169,-0.38615986697890037,0.09836232059217309,-0.3453622436523389,45.00022234709519,-17.753971002649862,0.24226109378553887,4,0.2359008789062571,0.07076835632324929,-0.7195034027099538,-1.8164501190185476,-0.3774452209472585,4,-0.0026596639708048597,-1.4444404516992624,35.33818817138672,1.9999191494522375,35.43254852294922,3.2856878847730924,35.43254852294922,-0.0026596639708048597
4235,2005-04-11,35.526912689208984,35.574092864990234,35.33818817138672,35.47973251342773,2143657.0,0.0013297782265804248,2.3333872358775336,0.9999191527208121,55.813992843564385,53.87607961628533,0.22144212735252466,0.08322075550294983,-0.5914454591214238,-2.2988952239425373,15.866834681769049,0.23590469360351562,0.07793005879255333,-0.09435958862304972,-0.5803544872533024,0.391635310007203,-0.33735703793817606,0.14863786069207663,-0.3302650451660156,66.66684634084551,-2.9262234524947246,0.2429974493151276,4,0.188720703125,0.023588180541992188,-0.589756965637207,-1.7220888137817383,-0.4246253967285156,0,-0.010624205493147465,1.0,35.47973251342773,-1.4444404516992624,35.33818817138672,1.9999191494522375,35.43254852294922,-0.010624205493147465
4236,2005-04-12,35.38536834716797,35.574092864990234,35.19664764404297,35.574092864990234,2304556.0,-0.003984144169217663,2.999959573909001,-4.000080853815698,48.83722242069834,53.12960481142012,0.33951945451230614,0.21732806262997428,-0.4120261432389256,-2.119739070894056,14.348401588655316,0.3774452209472656,0.09731002463476557,-0.22410869598388672,-0.721422651756292,0.2732052597885186,-0.47276567387008583,0.024548281902312397,0.9907913208007812,36.36336908025785,-32.71718842728212,0.24865697788620184,4,0.3302650451660156,0.1651325225830078,-0.4128274917602539,-1.5333642959594727,-0.188720703125,1,-0.0066666221075279974,2.3333872358775336,35.526912689208984,1.0,35.47973251342773,-1.4444404516992624,35.33818817138672,-0.0066666221075279974
4237,2005-04-13,35.38536834716797,35.621273040771484,35.19664764404297,35.574092864990234,2324890.0,0.0,1.9999865245455404,1.0,40.54053463455567,49.99522211031169,0.29676357328825986,0.23298940186447936,-0.37032816493778853,-2.0809920540142883,13.69887733596129,0.4246253967285156,0.09883411717440538,-0.22646770477295064,-0.7187858128037021,0.26585040325780085,-0.47262675878832283,0.019691349242421552,0.967201080322269,36.36336908025785,-29.13197654734558,0.24615905401537477,4,0.3302650451660156,0.1651325225830078,-0.3892374038696289,-1.4625930786132812,-0.14154052734375,2,-0.007999946529033575,2.999959573909001,35.38536834716797,2.3333872358775336,35.526912689208984,1.0,35.47973251342773,-0.007999946529033575
4238,2005-04-14,35.998714447021484,36.09307861328125,35.47973251342773,35.621273040771484,3995227.0,0.017333325283940493,1.1666509453031555,-1.9999595739090008,55.999941785817086,49.50447529124514,-0.39511529008569823,-0.3617450397773325,-0.9385525245696087,-2.6576579159482208,12.580901065513087,0.7077102661132812,0.11162670784443662,0.36328830718994,-0.15635213281282745,0.8829287471927074,0.10346808718855982,0.6231085271913201,0.3307365447998052,89.47334825570015,26.620591408093404,0.25982022000138355,4,-0.42462158203125,-0.4482135772705078,-0.9200172424316406,-2.075939178466797,-0.9907875061035156,3,-0.024901643525639394,1.9999865245455404,35.38536834716797,2.999959573909001,35.38536834716797,2.3333872358775336,35.526912689208984,-0.024901643525639394
4239,2005-04-15,35.526912689208984,35.809993743896484,35.526912689208984,35.621273040771484,2965259.0,-0.01310607239896966,-5.0,-0.25,46.66669361772086,48.819645384989315,-0.005222823642824892,0.10033767711371411,-0.42770208242887975,-2.1515470394014358,10.976685021388937,0.4718017578125,0.08464674217093204,-0.09907741546631144,-0.6194387429934167,0.42128391206079385,-0.35925807922986763,0.16110324829724476,0.7798822356567356,36.84221724809995,-20.982514332976457,0.26018066376355276,4,0.04718017578125,0.023588180541992188,-0.4246253967285156,-1.5569572448730469,-0.2830848693847656,4,-0.0026561319044317022,1.1666509453031555,35.998714447021484,1.9999865245455404,35.38536834716797,2.999959573909001,35.38536834716797,-0.0026561319044317022
4240,2005-04-18,34.819202423095696,35.14946746826172,34.724842071533196,35.00792694091797,6283637.0,-0.01992039872150919,-1.2499974733437298,2.0000404269082255,36.48649534548308,47.11238539944148,0.6197313298362914,0.7968819752799945,0.3177223982842179,-1.4163080042653249,9.85448294172085,0.8020706176757884,-0.032331399454321286,-0.773761177062994,-1.4051982445229925,-0.14232410960299546,-1.0894797107929932,-0.4580426433329947,1.4653895561535677,6.896494040565935,-45.57558492546199,0.3157185337299996,4,0.5897579193115305,0.7312984466552805,0.30667495727539773,-0.8256568908691335,0.47180557250977273,0,0.008130136524810316,-5.0,35.526912689208984,1.1666509453031555,35.998714447021484,1.9999865245455404,35.38536834716797,0.008130136524810316
4241,2005-04-19,34.724842071533196,34.96074676513672,34.536121368408196,34.91356658935547,3095353.0,-0.002710008989175172,1.9999865245455906,1.0,33.78381626677162,45.53281661603055,0.6740275679354824,0.8924059247995402,0.4646879821658203,-1.286401384393038,9.366035094120983,0.42462539672852273,-0.12414740194844853,-0.8398132324218821,-1.5711157858276863,-0.10851067901607792,-1.2054645091247806,-0.47416195571898356,1.4973599114074219,12.12112302675256,-34.65287470617976,0.3656512767029009,4,0.5897579193115305,0.7312984466552805,0.40103530883789773,-0.7312965393066335,0.5661659240722727,1,0.010869602233747777,-1.2499974733437298,34.819202423095696,-5.0,35.526912689208984,1.1666509453031555,35.998714447021484,0.010869602233747777
4242,2005-04-20,34.677661895751946,34.866382598876946,34.536121368408196,34.677661895751946,1917097.0,-0.0013586865473443899,-1.3333333333333333,-0.0,25.373161345444345,43.7224286955617,0.6737143809662314,0.9276956134225571,0.5634887676504974,-1.2088617786250921,10.233348938745827,0.33026123046875,-0.18337051064099086,-0.8492490768432717,-1.6803711694065129,-0.018126984280030456,-1.2648101231248887,-0.4336880305616546,1.443375250316727,9.090842270064421,-30.826818181298513,0.41556104628162044,4,0.6369380950927805,0.7784786224365305,0.44821548461914773,-0.6369352340698171,0.8964309692382884,2,0.01496599597317716,1.9999865245455906,34.724842071533196,-1.2499974733437298,34.819202423095696,-5.0,35.526912689208984,0.01496599597317716
4243,2005-04-21,34.441761016845696,34.819202423095696,34.347400665283196,34.583301544189446,2508956.0,-0.006802675440328532,-1.8571428571428572,-100.0,25.00002972542029,40.944654220608406,0.8594668060528647,1.1207282209380907,0.8523753541532741,-0.9489383675444074,10.9514809418778,0.4718017578125,-0.2261184479359315,-1.0214563369751062,-1.9775366478328138,-0.06537602611739857,-1.4994964924039635,-0.5434161815462488,1.5841811825633485,6.451579249367486,-28.65606657465383,0.4780401554288552,4,0.7784786224365305,0.9200191497802805,0.6841163635253977,-0.3302631378173757,0.9907875061035227,3,0.023287624653868022,-1.3333333333333333,34.677661895751946,1.9999865245455906,34.724842071533196,-1.2499974733437298,34.819202423095696,0.023287624653868022
4244,2005-04-22,34.677661895751946,34.772022247314446,34.441761016845696,34.536121368408196,2242066.0,0.006849268792930463,1.0,-1.0,32.83582449780482,38.3915244044129,0.5563315984395985,0.846477342762384,0.6443948742970562,-1.1531743871598437,11.708421690803963,0.33026123046875,-0.2555519967126969,-0.7336568832397532,-1.7432362321885861,0.27592246570907975,-1.2384465577141697,-0.22886720876533673,1.2139969809270283,41.176274749472896,6.521477684079031,0.5047896744744156,4,0.5425777435302805,0.6841182708740305,0.44821548461914773,-0.5661640167236257,0.8964309692382884,4,0.00952385562091429,-1.8571428571428572,34.441761016845696,-1.3333333333333333,34.677661895751946,1.9999865245455906,34.724842071533196,0.00952385562091429
4245,2005-04-25,34.300216674804695,34.630481719970696,33.59251022338867,34.583301544189446,2884355.0,-0.010884390708979397,4.49998484006283,-2.0000269512719995,32.35294817069553,36.559938376634804,0.8286078168153281,1.172564089460323,1.0505131783479769,-0.741417636807121,12.919627714169987,1.0851516723632741,-0.27311021730668017,-1.0403312683105383,-2.1532421004587476,0.07257956383767095,-1.5967866843846465,-0.48387585223643015,1.467901544962615,51.723984108176445,15.626338787942451,0.5564554160741051,4,0.5425777435302663,0.6841182708740163,0.931817054748528,-0.1887187957763743,0.9907913208007741,0,0.027510355225034422,1.0,34.677661895751946,-1.8571428571428572,34.441761016845696,-1.3333333333333333,34.677661895751946,0.027510355225034422
4246,2005-04-26,34.347400665283196,34.488941192626946,34.205856323242195,34.488941192626946,1742302.0,0.0013756178547164044,3.0000539025439994,0.4999932622727952,33.33341145232161,35.75914691194213,0.6914138677156814,1.0686965841675047,1.0285787575720704,-0.7499006929819032,14.498939917078069,0.2830848693847514,-0.328451736971175,-0.9223766326904368,-2.100338614439501,0.2555853490586273,-1.5113576235649688,-0.33339564181590475,1.2031567548462476,59.25950326108417,21.292356460069122,0.588980990874532,4,0.4953937530517649,0.6369342803955149,0.931814193725593,-0.2359027862548757,1.2738723754882884,1,0.027472452414019966,4.49998484006283,34.300216674804695,1.0,34.677661895751946,-1.8571428571428572,34.441761016845696,0.027472452414019966
4247,2005-04-27,33.82841110229492,34.253036499023445,33.59251022338867,34.017135620117195,3415091.0,-0.015110009867874696,-1.0000000000000215,1.3333602846054835,29.487215368715724,32.81328842115309,1.079884673756311,1.5050690034496839,1.565786786842935,-0.19634186091838757,16.39343527757565,0.7548904418945241,-0.42251602536616417,-1.339928054809569,-2.647217845500755,-0.032638264118382665,-1.993572950155162,-0.6862831594639758,1.5263415981604425,19.2306496252761,-19.968126239529198,0.653644895345593,4,0.8728408813476562,1.155923843383789,1.4625978469848633,0.28308677673339844,1.4625968933105469,2,0.04323575496607712,3.0000539025439994,34.347400665283196,4.49998484006283,34.300216674804695,1.0,34.677661895751946,0.04323575496607712
4248,2005-04-28,33.82841110229492,34.064315795898445,33.781234741210945,33.781234741210945,2303138.0,0.0,-11.000970324253636,-0.2499747336930785,26.666652292778807,30.59106160727065,0.8265750157890182,1.386653524522039,1.5843808784341604,-0.15991497202894323,18.127537898447866,0.2830810546875,-0.49772923188273666,-1.2196176528930636,-2.556286227146856,0.11705092136072892,-1.8879519400199598,-0.5512833657661673,1.3501173504537718,19.999870634730815,-17.702288633274936,0.6683342871268952,4,0.5425777435302734,1.155923843383789,1.3446464538574219,0.28308677673339844,1.5097770690917969,3,0.051604012893673445,-1.0000000000000215,33.82841110229492,3.0000539025439994,34.347400665283196,4.49998484006283,34.300216674804695,0.051604012893673445
4249,2005-04-29,34.158676147460945,34.205856323242195,33.73405075073242,33.781234741210945,2405689.0,0.009762948787849446,1.0000161707632902,8.000646882834552,32.09877652305761,30.10353729366782,0.3149337044675846,0.9568093315356307,1.255636886492276,-0.45598286796463583,20.38524482362083,0.47180557250977273,-0.555660558533468,-0.7949914932250906,-2.1011604536047415,0.5111774671545604,-1.448075973414916,-0.1419070130352651,0.8612504823517497,54.54542113503329,19.659972835864693,0.6530844801898238,4,0.11795234680175071,0.8256587982177663,1.0261764526367116,-0.04717826843262429,1.0379714965820241,4,0.03729279114884432,-11.000970324253636,33.82841110229492,-1.0000000000000215,33.82841110229492,3.0000539025439994,34.347400665283196,0.03729279114884432
4250,2005-05-02,34.536121368408196,34.536121368408196,33.969955444335945,34.394580841064446,1313775.0,0.011049761393499002,7.000053902543999,0.375,39.53492526256096,30.742549404311077,-0.11945094550542024,0.5088398560059559,0.8810880444675533,-0.8027156009895151,21.469574872597324,0.5661659240722514,-0.6998636873292483,-0.3562116622924876,-1.6168093899396183,0.9043860653546432,-0.9865105261160494,0.27408720153107424,0.3410636207620925,100.0,62.60396118697477,0.6302988638235653,5,-0.3066749572753835,0.4482135772705149,0.7195024490356516,-0.4246234893798757,1.1323318481445312,0,0.030054663217958133,1.0000161707632902,34.158676147460945,-11.000970324253636,33.82841110229492,-1.0000000000000215,33.82841110229492,0.030054663217958133
4251,2005-05-03,34.536121368408196,34.583301544189446,34.347400665283196,34.441761016845696,1991596.0,0.0,1.5,0.6666666666666666,39.53492526256096,32.316078728435144,-0.16655079859717858,0.4619213245094116,0.8855651312334132,-0.7716913138238439,21.974975721617334,0.23590087890625,-0.7924359287282385,-0.31139030456543537,-1.5547415811034355,0.9319609719725648,-0.933065942834439,0.31028533370356826,0.2125961441839337,95.23813190621027,55.32746613285206,0.6216756382690019,5,-0.3302650451660085,0.4482135772705149,0.7784776687622141,-0.4246234893798757,0.8020668029785227,1,0.021857886678838367,7.000053902543999,34.536121368408196,1.0000161707632902,34.158676147460945,-11.000970324253636,33.82841110229492,0.021857886678838367
4252,2005-05-04,35.14946746826172,35.14946746826172,34.488941192626946,34.630481719970696,1933975.0,0.01775955363692283,1.545450536203895,5.5000404269082255,39.534925262561075,33.93106712145079,-0.788893764333217,-0.18310792244238172,0.2915206381433819,-1.3448582539876668,22.029743058871958,0.6605262756347727,-0.7759283709847296,0.3161098480224638,-0.9054537597686974,1.537673455813625,-0.29467195587311323,0.9268916519180408,-1.5569572448730469,100.0,63.61747160181649,0.6107818038955793,5,-0.7784786224365234,-0.1651325225830078,0.1887216567993164,-1.0379695892333984,0.04718017578125,2,0.013422837001322518,1.5,34.536121368408196,7.000053902543999,34.536121368408196,1.0000161707632902,34.158676147460945,0.013422837001322518
4253,2005-05-05,35.10228729248047,35.24382781982422,35.05510711669922,35.14946746826172,1639103.0,-0.001342272847344006,-1.6666666666666667,-0.09090842270064338,44.1558468832198,35.18884738649689,-0.7131610981980714,-0.1628567543929762,0.34872607255886123,-1.25209200153337,22.498768224578704,0.188720703125,-0.7414542244233502,0.2807247161865263,-0.9247645401942748,1.4862139725673273,-0.32201991200387425,0.8834693443769268,-1.478637924194338,90.62507106238583,52.05758471178753,0.6027446281904012,5,-0.6841182708740234,-0.11795234680175781,0.2359018325805664,-0.9907894134521484,0.0943603515625,3,0.0053763078614375015,1.545450536203895,35.14946746826172,1.5,34.536121368408196,7.000053902543999,34.536121368408196,0.0053763078614375015
4254,2005-05-06,35.38536834716797,35.38536834716797,34.96074676513672,35.14946746826172,1591744.0,0.008064461792156141,2.6,-5.0,58.82351542333181,38.1300215256787,-0.9893361000764784,-0.47787048043863933,0.06699847593502284,-1.4776846897760763,22.88585202456734,0.42462158203125,-0.668123241784798,0.5685239791870131,-0.6268147484736559,1.7638627068476822,-0.029145384643321393,1.1661933430173477,-1.696911840820313,100.0,55.05412300047017,0.5976693638303351,5,-0.8964290618896484,-0.4010334014892578,0.1297473907470703,-1.1559200286865234,-0.14154052734375,4,-0.0013333244215055773,-1.6666666666666667,35.10228729248047,1.545450536203895,35.14946746826172,1.5,34.536121368408196,-0.0013333244215055773
4255,2005-05-09,35.14946746826172,35.24382781982422,35.10228729248047,35.14946746826172,1886584.0,-0.0066666221075279974,-2.0,0.0,56.3380345846597,40.686090762605154,-0.6931974886511227,-0.2863795415849353,0.29697643412418273,-1.1888502276944237,23.29385431409452,0.2830810546875,-0.575380273703189,0.3514953613281264,-0.8080220121422954,1.5110127347985483,-0.2282633254070845,0.9312540480633373,-1.3591962514648444,77.27281079909018,27.010950298906913,0.579758686735212,5,-0.6605281829833984,-0.3066730499267578,0.4010334014892578,-0.8964290618896484,0.0,0,0.001342272847344006,2.6,35.38536834716797,-1.6666666666666667,35.10228729248047,1.545450536203895,35.14946746826172,0.001342272847344006
4256,2005-05-10,35.14946746826172,35.38536834716797,35.10228729248047,35.29100799560547,1528835.0,0.0,-1.4,-100.0,57.14285714285733,43.75893984862089,-0.6341468645061923,-0.3214391512646273,0.27876346933834384,-1.1361326156662557,23.317517583075908,0.2830810546875,-0.5286304652153078,0.3632904052734389,-0.775685565714177,1.5022663762610549,-0.20619758022036905,0.9327783907672469,-1.2634904236425797,73.6843225117346,17.46217854920647,0.5694879854938074,5,-0.5897579193115234,-0.3066730499267578,0.4010334014892578,-0.8964290618896484,-0.0943603515625,1,0.014765109848666302,-2.0,35.14946746826172,2.6,35.38536834716797,-1.6666666666666667,35.10228729248047,0.014765109848666302
4257,2005-05-11,35.10228729248047,35.29100799560547,34.866382598876946,34.91356658935547,2665752.0,-0.001342272847344006,-1.9999460989084026,-1.3333333333333333,60.60603090794406,47.52998191697259,-0.4327753602638822,-0.3125802353899303,0.30376494912084695,-1.0442606708408277,23.63866085782221,0.42462539672852273,-0.4477070570703887,0.33026428222656534,-0.7841299109791748,1.4446584754323055,-0.22693281437630475,0.8874613788294354,-1.1263467697083982,45.45494637961397,-16.357991001696135,0.5571970966028692,5,-0.5425777435302734,-0.2594928741455078,0.5307798385620117,-0.8492488861083984,-0.04718017578125,2,0.006720384826796932,-1.4,35.14946746826172,-2.0,35.14946746826172,2.6,35.38536834716797,0.006720384826796932
4258,2005-05-12,35.10228729248047,35.38536834716797,35.05510711669922,35.38536834716797,3295446.0,0.0,1.3333333333333333,-1.5,57.37704700744268,50.338678637459815,-0.26046361047400524,-0.40388932931539046,0.28264996723994074,-1.0013752112356684,25.142277457272222,0.33026123046875,-0.367163231696793,0.37508563995361044,-0.59423609987509,1.3444073797823108,-0.10957522996073976,0.8597465098679606,-1.0417811002446413,45.45494637961397,-18.18482540877458,0.48466086991434876,5,-0.4246253967285156,-0.2594928741455078,0.5307798385620117,-0.8256587982177734,-0.0943603515625,3,0.0026881539307186397,-1.9999460989084026,35.10228729248047,-1.4,35.14946746826172,-2.0,35.14946746826172,0.0026881539307186397
4259,2005-05-13,35.43254852294922,35.47973251342773,34.866382598876946,34.866382598876946,4534000.0,0.009408538757515572,-1.166679019249762,-2.000013475636075,69.99997304894583,53.723683947058134,-0.4369758353295481,-0.7816586063211375,-0.060760953589841904,-1.288655146149864,26.85398899116049,0.6133499145507812,-0.20337766490882814,0.7100650787353544,-0.24365983507710354,1.6637899925478123,0.23320262182912188,1.186927535641587,-1.2925506014174601,92.30716604679627,26.038170414636326,0.4768624569062292,5,-0.5189819335937571,-0.5897541046142578,0.20051860809326172,-1.1559200286865234,-0.8492469787597727,4,-0.006657745173296203,1.3333333333333333,35.10228729248047,-1.9999460989084026,35.10228729248047,-1.4,35.14946746826172,-0.006657745173296203
4260,2005-05-16,35.10228729248047,35.762813568115234,35.19664764404297,35.19664764404297,1309717.0,-0.00932084324261473,13.0000808538163,-0.16666554370456005,62.12119912825434,56.23326993213517,-0.02006866989930245,-0.4522911701896817,0.24311573635216632,-0.9153900527017669,26.800008264009644,0.5661659240722656,-0.024305075757624195,0.36564960479736186,-0.602413877619135,1.3337130872138587,-0.11838213641088657,0.8496813460056103,-0.8551106035970335,26.315991046580496,-39.15261407442753,0.4840317412082486,5,0.023590087890625,-0.2594928741455078,0.5307798385620117,-0.7784786224365234,-0.37744522094727273,0,0.004032230896078071,-1.166679019249762,35.43254852294922,1.3333333333333333,35.10228729248047,-1.9999460989084026,35.10228729248047,0.004032230896078071
4261,2005-05-17,35.10228729248047,35.33818817138672,35.10228729248047,35.24382781982422,2163012.0,0.0,-2.3333333333333335,1.5,74.54556680480357,60.12334121460656,0.07675981464913662,-0.4453999449237429,0.22531327143936153,-0.8734562717788208,26.50015900788943,0.23590087890625,0.1258384270707893,0.3467773437499986,-0.6349381317671643,1.3284928192671615,-0.14408039400858286,0.83763508150858,-0.7035469156738543,26.315991046580496,-43.14244287690393,0.4908577377585821,5,0.212310791015625,-0.2594928741455078,0.5307798385620117,-0.4246253967285156,-0.37744522094727273,1,0.0013440769653594309,13.0000808538163,35.10228729248047,-1.166679019249762,35.43254852294922,1.3333333333333333,35.10228729248047,0.0013440769653594309
4262,2005-05-18,35.19664764404297,35.38536834716797,35.00792694091797,35.00792694091797,1956319.0,0.0026881539307186397,-3.0,-1.3333333333333333,75.4387010109521,63.59921389546571,-0.011403413316884325,-0.5258460294540583,0.11235889144757039,-0.9264151177730042,26.250463515848033,0.37744140625,0.22783501770189218,0.41518840789795064,-0.5851231111756192,1.4154999269715205,-0.08496735163883784,0.9153441674347391,-0.6614999481054937,36.842217248100454,-37.266613874465335,0.5001557595367866,5,0.117950439453125,-0.3538532257080078,0.4364194869995117,-0.4482154846191406,-0.6605262756347727,2,-0.00402142069822109,-2.3333333333333335,35.10228729248047,13.0000808538163,35.10228729248047,-1.166679019249762,35.43254852294922,-0.00402142069822109
4263,2005-05-19,35.24382781982422,35.43254852294922,35.05510711669922,35.05510711669922,2019495.0,0.0013404735660738076,-3.0,1.0,72.54910664743083,65.12427958703226,-0.04067171102078504,-0.5374097051683648,0.0543545103365517,-0.9322524846421771,25.636035444317507,0.37744140625,0.3394341735706732,0.4222652435302763,-0.5849909734237855,1.429521460484338,-0.0813628649467546,0.9258933520073072,-0.5859135366689685,42.105330348860434,-33.053884143555166,0.5036281084770319,5,0.070770263671875,-0.4010334014892578,0.3892393112182617,-0.4953956604003906,-1.0851516723632741,3,-0.005354716408495386,-3.0,35.19664764404297,-2.3333333333333335,35.10228729248047,13.0000808538163,35.10228729248047,-0.005354716408495386
4264,2005-05-20,35.00792694091797,35.14946746826172,34.772022247314446,35.00792694091797,2353317.0,-0.0066933955106193155,1.666693617938817,0.0,60.416733342878686,65.57746833794549,0.152048139455367,-0.2903857964493568,0.2840719003232124,-0.6567141005385366,25.187942204517412,0.47180557250977273,0.40505912557394197,0.16985111236571981,-0.8383003676738312,1.1780025924052708,-0.33422462765405925,0.6739268523854989,-0.23952272926671725,23.80972548415717,-46.21590300571249,0.5040757400197772,5,0.259490966796875,-0.3066749572753906,0.5543699264526367,-0.2594947814941406,-0.8964309692382741,4,0.0,-3.0,35.24382781982422,-3.0,35.19664764404297,-2.3333333333333335,35.10228729248047,0.0
4265,2005-05-23,35.24382781982422,35.29100799560547,35.14946746826172,35.14946746826172,1231148.0,0.006738498949234284,-2.0,100.0,64.15099808544568,66.35615066489974,-0.07717599069479064,-0.4763940142991032,0.03851714505930204,-0.8587367041076703,23.40525787580074,0.2830810546875,0.4562388501247767,0.3585714340209947,-0.6317583134399811,1.3489011814819705,-0.13659343970949323,0.8537363077514826,-0.47180557250977273,71.42873643540715,4.402616058785284,0.49516487373048784,5,0.023590087890625,-0.5661659240722656,0.3184690475463867,-0.4953956604003906,-0.8020668029785227,0,-0.01874161566704835,1.666693617938817,35.00792694091797,-3.0,35.24382781982422,-3.0,35.19664764404297,-0.01874161566704835
4266,2005-05-24,35.29100799560547,35.33818817138672,35.10228729248047,35.24382781982422,1452634.0,0.0013386791021239297,2.3333333333333335,0.5,53.65853658536585,65.58420685127994,-0.11417382044089663,-0.4735352596260327,-0.01948870211680287,-0.8744337076325053,21.526235070811282,0.23590087890625,0.4262555713026046,0.35857124328613565,-0.6136105292368441,1.3307530158091154,-0.12751964297535778,0.8446621295476291,-0.5189857482910227,78.57155232655536,15.067177441371506,0.48609088626148994,5,-0.023590087890625,-0.6133460998535156,0.1887226104736328,-0.5425758361816406,-0.8492469787597727,1,-0.016042781326698674,-2.0,35.24382781982422,1.666693617938817,35.00792694091797,-3.0,35.24382781982422,-0.016042781326698674
4267,2005-05-25,35.29100799560547,35.33818817138672,34.677661895751946,34.677661895751946,1485787.0,0.0,-1.1538451970021812,13.000080853816451,55.0,65.32009051711965,-0.09452933227819216,-0.37770826235900756,-0.021411507720934253,-0.8388641866661288,19.17723693442465,0.6605262756347727,0.4216596602201008,0.28544139862060547,-0.547074618156806,1.117957415398017,-0.13081660976810383,0.7016994070093148,0.4718055725097656,81.25009475008734,20.301534196000574,0.4162580083887066,5,-0.070770263671875,-0.6133460998535156,0.09436225891113281,-0.5425758361816406,-0.9907913208007741,2,-0.016042781326698674,2.3333333333333335,35.29100799560547,-2.0,35.24382781982422,1.666693617938817,35.00792694091797,-0.016042781326698674
4268,2005-05-26,35.574092864990234,35.951534271240234,35.24382781982422,35.24382781982422,2535467.0,0.0080214447096556,-3.2856878847730924,0.53846440899337,55.00009096035947,63.65343695172117,-0.3393351796480175,-0.5515855018146283,-0.3092534419959492,-1.0873856940206679,16.19394259314817,0.7077064514160156,0.4216900529510852,0.48124217987060547,-0.18006445006899696,1.142548809810208,0.15058886490080425,0.8118954948404067,-0.8964309692382884,70.37054782624335,13.768463402365533,0.330653314969802,5,-0.2594947814941406,-0.8020706176757812,-0.1887226104736328,-0.8256607055664062,-1.2266921997070384,3,-0.029177736183500613,-1.1538451970021812,35.29100799560547,2.3333333333333335,35.29100799560547,-2.0,35.24382781982422,-0.029177736183500613
4269,2005-05-27,35.43254852294922,35.621273040771484,35.29100799560547,35.621273040771484,1407410.0,-0.003978860194080003,2.4999696804317506,-0.5714335216050452,57.894703246479686,63.18382629819065,-0.22103503264824553,-0.3264498218499341,-0.18029296597636346,-0.9162701666161439,13.465395827429067,0.3302650451660156,0.41120359490635394,0.27600421905517436,-0.23469719583768267,0.7867056339480314,0.020653511608742292,0.5313549265016064,-0.7548866271972727,59.25920380429923,5.054053502370564,0.25535070744643024,5,-0.117950439453125,-0.6605262756347656,-0.1415386199951172,-0.6841163635253906,-1.1795120239257741,4,-0.035952039257441615,-3.2856878847730924,35.574092864990234,-1.1538451970021812,35.29100799560547,2.3333333333333335,35.29100799560547,-0.035952039257441615
4270,2005-05-30,35.574092864990234,35.66845321655273,35.29100799560547,35.526912689208984,729174.0,0.003994754764798714,2.2000323415266525,-0.2499949467386251,60.97564342494739,61.67605703376219,-0.3225334738096777,-0.407117981721278,-0.32543091455360695,-1.0286267031023755,11.465200316846733,0.3774452209472585,0.42021992208277936,0.365649986267087,-0.08727701672454913,0.8185769892587231,0.13918648477126538,0.5921134877629086,-0.8709535217285236,70.37054782624335,17.859821257928182,0.22646350149581917,5,-0.2594947814941406,-0.8020706176757812,-0.2830829620361328,-0.8256607055664062,-1.3682365417480398,0,-0.0411141023008329,2.4999696804317506,35.43254852294922,-3.2856878847730924,35.574092864990234,-1.1538451970021812,35.29100799560547,-0.0411141023008329
4271,2005-05-31,35.29100799560547,35.715633392333984,35.19664764404297,35.715633392333984,2073770.0,-0.007957613155706311,1.4444404516992624,-9.0000808538163,54.34779551862086,59.33262309016983,-0.011022478464468577,-0.0680691282941055,-0.04321912888725166,-0.7184571653849332,9.553738301792093,0.5189857482910156,0.3530253012619369,0.04482078552246094,-0.27986099455173274,0.3695025655966546,-0.11752010451463946,0.20716167555956133,-0.5629007537841844,48.14815923914048,-5.037994298368744,0.16234089003709706,5,0.023590087890625,-0.5189857482910156,-0.3774433135986328,-0.3302631378173828,-0.8964271545410227,1,-0.024064117943741414,2.2000323415266525,35.574092864990234,2.4999696804317506,35.43254852294922,-3.2856878847730924,35.574092864990234,-0.024064117943741414
4272,2005-06-01,35.621273040771484,35.66845321655273,35.14946746826172,35.43254852294922,1512148.0,0.009358334145829428,2.6666442075760344,-0.44444943537592196,60.37735561220365,57.980206308477925,-0.3070049465465914,-0.38069372368457266,-0.37510052253963266,-1.0194420981900123,8.944593154491107,0.5189857482910085,0.3406787961210398,0.35149555206298544,-0.010062879989853002,0.7130539841158239,0.17071633603656977,0.5322747680894011,-0.86869725836182,58.823725250526735,4.4671416593245254,0.18077921602641767,6,-0.3066749572753906,-0.8492507934570312,-0.7077083587646484,-0.6369380950927734,0.0943603515625,2,-0.03311257356175168,1.4444404516992624,35.29100799560547,2.2000323415266525,35.574092864990234,2.4999696804317506,35.43254852294922,-0.03311257356175168
4273,2005-06-02,35.29100799560547,35.66845321655273,35.29100799560547,35.621273040771484,2048017.0,-0.009271567717077378,-1.2857109855965936,-1.7499848402158753,47.16983722597672,56.50832896215548,0.034259126051935596,-0.03748726424830551,-0.05944892782768818,-0.6592601596549486,8.508227543563985,0.3774452209472585,0.28860993598945583,0.011794471740721235,-0.34110580264630386,0.3646947461277463,-0.1646556654527913,0.18824460893423378,-0.514453043419195,24.99983155568432,-23.54186487578112,0.17645013719351338,6,0.023590087890625,-0.4482154846191406,-0.4482145309448242,-0.3066730499267578,3.0667343139648438,3,-0.028074894344875312,2.6666442075760344,35.621273040771484,1.4444404516992624,35.29100799560547,2.2000323415266525,35.574092864990234,-0.028074894344875312
4274,2005-06-03,35.33818817138672,35.574092864990234,35.24382781982422,35.43254852294922,2092985.0,0.001336889436173827,-1.3333602846054333,0.28571098559663655,55.31909403373806,55.52700628974352,0.04341913666666386,-0.0931596343757306,-0.12099561399003278,-0.6751920365529216,8.394717257583789,0.3302650451660156,0.22351593297241834,0.061333656311035156,-0.2892016430562876,0.4118689556783579,-0.11393399337262622,0.23660130599469653,-0.5381336328193669,33.33310874091243,-17.275602748359702,0.1752676496836604,6,-0.023590087890625,-0.4953956604003906,-0.6605262756347656,-0.3538532257080078,1.9344024658203125,4,-0.028037303477425057,-1.2857109855965936,35.29100799560547,2.6666442075760344,35.621273040771484,1.4444404516992624,35.29100799560547,-0.028037303477425057
4275,2005-06-06,35.19664764404297,35.47973251342773,35.10228729248047,35.38536834716797,1180227.0,-0.004005313647018172,-1.0000202134540375,2.0,51.999980595272355,55.342722290844236,0.1984304291758221,0.05491211722162603,0.00423748335629881,-0.5081824137794442,8.391359944772498,0.3774452209472585,0.16712094241923126,-0.08256587982177876,-0.430113866815951,0.26498210717239346,-0.2563398733188649,0.09120811367530735,-0.37356351082215866,15.384519700220793,-36.71504560376635,0.17377399349708697,6,0.117950439453125,-0.2359027862548828,-0.5661659240722656,-0.2123126983642578,1.9343986511230469,0,-0.026809688086280814,-1.3333602846054333,35.33818817138672,-1.2857109855965936,35.29100799560547,2.6666442075760344,35.621273040771484,-0.026809688086280814
4276,2005-06-07,35.66845321655273,35.762813568115234,35.24382781982422,35.33818817138672,1462485.0,0.01340484404314024,1.0,-1.7500202134540375,58.62067523429941,55.74501953909973,-0.23937708886545295,-0.3963393114842617,-0.48025031184157996,-0.9439834074405127,8.43892199017651,0.5661659240722656,0.1785177915748335,0.3632904052734318,-0.019210177340610812,0.7457909878874744,0.1720401139664105,0.5545406965804531,-0.8228000805715254,85.71436821770234,30.37598248535523,0.19125029130702165,6,-0.1415424346923757,-0.5189857482910085,-1.0615625381469656,-0.6841182708740163,1.1323318481445455,1,-0.04100533556727892,-1.0000202134540375,35.19664764404297,-1.3333602846054333,35.33818817138672,-1.2857109855965936,35.29100799560547,-0.04100533556727892
4277,2005-06-08,35.33818817138672,35.574092864990234,35.14946746826172,35.43254852294922,1891644.0,-0.009259303821247289,1.2499747336931255,-0.28571098559664265,51.56248420839861,55.3630632333263,0.10983454658875758,-0.05006169837386665,-0.16980865957075508,-0.5747486747456207,8.115190194140391,0.5189857482910085,0.1514176323675045,0.021230316162110796,-0.3492903819242059,0.3917510142484275,-0.1640300328810511,0.2064906652052727,-0.47041741270033555,35.714079455741455,-20.418392162764484,0.18526034904315955,6,0.09436225891113281,-0.117950439453125,-0.7430925369262695,-0.3538532257080078,1.6041374206542969,2,-0.026702198928419074,1.0,35.66845321655273,-1.0000202134540375,35.19664764404297,-1.3333602846054333,35.33818817138672,-0.026702198928419074
4278,2005-06-09,35.19664764404297,35.43254852294922,35.10228729248047,35.33818817138672,1727449.0,-0.004005313647018172,1.0,1.5,53.22577279793018,54.844293183487466,0.21479159179570928,0.10425577991809121,-0.062313003086991614,-0.39315921740310955,8.033891208575833,0.33026123046875,0.15250349352455572,-0.12502822875976705,-0.4863277674815123,0.2362713099619782,-0.3056779981206432,0.05562154060110913,-0.30720161510550525,14.285631782296582,-44.03790378936598,0.180649769360874,6,0.2359027862548828,0.117950439453125,-0.5189857482910156,-0.2123126983642578,2.3118438720703125,3,0.01474531760921427,1.2499747336931255,35.33818817138672,1.0,35.66845321655273,-1.0000202134540375,35.19664764404297,0.01474531760921427
4279,2005-06-10,35.19664764404297,35.47973251342773,35.14946746826172,35.38536834716797,1992764.0,0.0,-1.3333602846053831,1.3333333333333333,49.12281697173269,53.52731246646362,0.19870608811759638,0.09030658841267325,-0.09097584229661493,-0.35195036987362016,7.538098144755352,0.3302650451660085,0.1510061300856762,-0.11323318481445455,-0.4746949237623781,0.248228554133469,-0.2939640542884163,0.06749768465950723,-0.28595985025945225,14.285631782296582,-40.62950233211201,0.18073086947396302,6,0.2359027862548828,0.117950439453125,-0.4953956604003906,-0.2123126983642578,2.3118438720703125,4,0.0898123792213592,1.0,35.19664764404297,1.2499747336931255,35.33818817138672,1.0,35.66845321655273,0.0898123792213592
4280,2005-06-13,35.24382781982422,35.43254852294922,35.00792694091797,35.24382781982422,1443959.0,0.0013404735660738076,1.25,-0.0,49.12281697173269,52.946759294587146,0.1114737720180159,0.057206999598292896,-0.15773551749231274,-0.35873565311261757,7.798330599937159,0.42462158203125,0.128350178096035,-0.0731300354003892,-0.42282931494701614,0.27656924414623774,-0.24797967517370267,0.10171960437292427,-0.31232309649156775,31.24984208318805,-19.818937464126797,0.17484963977331225,6,0.1415424346923828,0.070770263671875,-0.5071907043457031,-0.2594928741455078,6.086284637451172,0,0.05756363434058254,-1.3333602846053831,35.19664764404297,1.0,35.19664764404297,1.2499747336931255,35.33818817138672,0.05756363434058254
4281,2005-06-14,35.14946746826172,35.29100799560547,35.00792694091797,35.14946746826172,1769065.0,-0.0026773582042477484,1.0,0.0,47.457654990955426,51.51123700333734,0.20522699118727417,0.16367489983378647,-0.07380776926920873,-0.23240573554932809,7.88288872538232,0.2830810546875,0.10606520127919339,-0.16984939575195312,-0.5140445101902102,0.174345718686304,-0.34194695297108524,0.0022481614671789885,-0.1975621539709138,24.99983155568432,-21.332039877380705,0.1720975572191291,6,0.2359027862548828,0.165130615234375,-0.4836006164550781,-0.1651325225830078,8.586849212646484,1,0.05637578517209585,1.25,35.24382781982422,-1.3333602846053831,35.19664764404297,1.0,35.19664764404297,0.05637578517209585
4282,2005-06-15,35.05510711669922,35.47973251342773,35.05510711669922,35.29100799560547,2024985.0,-0.002684545694688012,-2.6000323415264597,-100.0,40.00002940108514,50.7145916894605,0.23560763233068371,0.26022981497448683,0.00880840574352959,-0.10253329306162584,7.582149072659142,0.4246253967285085,0.05918536919168815,-0.25713272094726847,-0.6173932061867689,0.10312776429223192,-0.4372629635670222,-0.07700247832751472,-0.08320922326942792,9.99991914683758,-31.9159953771013,0.18013024261975058,6,0.3302631378173828,0.259490966796875,-0.3538551330566406,-0.07077217102050781,6.416545867919922,2,0.049798106227051386,1.0,35.14946746826172,1.25,35.24382781982422,-1.3333602846053831,35.19664764404297,0.049798106227051386
4283,2005-06-16,35.05510711669922,35.33818817138672,34.96074676513672,35.33818817138672,1773788.0,0.0,1.6666666666666667,1.2,42.307764070765046,49.268888360241284,0.22196841035113835,0.25862631481548704,-0.00013592871707857057,-0.06590734349201455,7.473486580492714,0.37744140625,0.04557763833236805,-0.24769668579101278,-0.6249854733065803,0.1295921017245547,-0.43634107954879653,-0.05905229203322904,0.8964271545410156,18.181684540129172,-20.65060797769664,0.1886443937577843,6,0.3066730499267578,0.259490966796875,-0.3538551330566406,-0.07077217102050781,6.6996307373046875,3,0.05383576404599788,-2.6000323415264597,35.05510711669922,1.0,35.14946746826172,1.25,35.24382781982422,0.05383576404599788
4284,2005-06-17,35.00792694091797,35.43254852294922,35.00792694091797,35.00792694091797,2900315.0,-0.0013458859396489053,0.0,-0.0,38.00001617063244,47.71333675750351,0.24292002120051137,0.3223326533412205,0.03280416670743591,0.011969602244619182,6.687224770394917,0.42462158203125,-0.017562389231123632,-0.2948768615722628,-0.6721656490878303,0.08241192594330471,-0.48352125533004653,-0.10623246781447904,0.923791580200195,9.090842270064586,-24.68828148439262,0.1886443937577843,6,0.3538532257080078,0.306671142578125,-0.24769878387451172,-0.023591995239257812,3.5857162475585938,4,0.07142852472856953,1.6666666666666667,35.05510711669922,-2.6000323415264597,35.05510711669922,1.0,35.14946746826172,0.07142852472856953
4285,2005-06-20,34.583301544189446,35.00792694091797,34.536121368408196,34.91356658935547,2809264.0,-0.012129407075293308,-1.2222202258495902,-100.0,35.84908826575972,45.18316042766577,0.6385422755371621,0.7324910250636876,0.43644070847670235,0.45458751135482345,6.641435294026332,0.47180557250977273,-0.029236037900545853,-0.6864759445190529,-1.1824678849792392,-0.19048400405886667,-0.934471914749146,-0.4384799742889598,1.3289975418090876,4.999959573418714,-25.847822861036335,0.2479959702300946,6,0.47180557250977273,0.6605262756347727,0.2948789596557688,0.4010334014892649,5.284214019775405,0,0.08458388416693308,0.0,35.00792694091797,1.6666666666666667,35.05510711669922,-2.6000323415264597,35.05510711669922,0.08458388416693308
4286,2005-06-21,34.724842071533196,34.866382598876946,34.630481719970696,34.724842071533196,2389962.0,0.004092741902125718,-1.5,-0.0,30.612207855638715,42.85535194402578,0.390097148128028,0.5758859520910278,0.27968639007670504,0.32903181875003895,6.593171297457159,0.2830810546875,-0.0673435081438285,-0.516627120971684,-1.0689456228196264,0.03569138087625845,-0.7927863718956516,-0.2404678700477163,1.132409905761726,19.999838293674856,-7.007241022630385,0.27615925092396976,6,0.2830848693847656,0.5189857482910227,0.2594938278198313,0.2594928741455149,4.529327392578132,1,0.19021743488812226,-1.2222202258495902,34.583301544189446,0.0,35.00792694091797,1.6666666666666667,35.05510711669922,0.19021743488812226
4287,2005-06-22,34.724842071533196,34.819202423095696,34.536121368408196,34.724842071533196,2107665.0,0.0,2.0,0.0,35.71427196371587,40.909629629113084,0.32848854344508993,0.5600072996972543,0.2641589236060682,0.3466856613651075,5.788300296397319,0.2830810546875,-0.08891559122299242,-0.4883188247680721,-1.0861107269475099,0.1094730774113657,-0.787214775857791,-0.1894228736783532,1.0795646814062536,21.05254199061232,-5.951976388017254,0.2988959510897196,6,0.2830848693847656,0.5189857482910227,0.3538541793823313,0.2594928741455149,4.434967041015632,2,0.25951088822265533,-1.5,34.724842071533196,-1.2222202258495902,34.583301544189446,0.0,35.00792694091797,0.25951088822265533
4288,2005-06-23,34.536121368408196,34.866382598876946,34.347400665283196,34.677661895751946,2301775.0,-0.0054347461893774485,1.0,-100.0,31.111123089389466,38.90833030885272,0.46227321501799423,0.7030230261459849,0.4150660633063197,0.5498819711598841,6.541046133006617,0.51898193359375,-0.17919934616055855,-0.6251409530639691,-1.269415885698514,0.019133979570575832,-0.9472784193812416,-0.30300348674669664,1.2175539691500035,17.39124321093972,-8.448705393863445,0.3221374663172739,6,0.3774452209472656,0.6133460998535227,0.5425748825073313,0.4482135772705149,3.9631614685058665,3,0.2008196445173256,2.0,34.724842071533196,-1.5,34.724842071533196,-1.2222202258495902,34.583301544189446,0.2008196445173256
4289,2005-06-24,34.158676147460945,34.300216674804695,34.064315795898445,34.253036499023445,2172090.0,-0.010928998567063086,1.5,0.6666666666666666,27.99998059520955,36.561348489239045,0.7565585372812933,1.0331076220355229,0.7647420484636811,0.9390015995649392,7.533118349557194,0.4718055725097514,-0.23820100899415309,-0.9388925552368121,-1.709691687874468,-0.16809342259915638,-1.3242921215556365,-0.5534929889179878,1.510622709760753,9.999919146837504,-16.453602797239157,0.38539956631882627,6,0.6133480072021413,0.8492488861083913,0.9200201034545827,0.8256587982177663,4.576507568359368,4,0.2223757640299413,1.0,34.536121368408196,2.0,34.724842071533196,-1.5,34.724842071533196,0.2223757640299413
4290,2005-06-27,34.111495971679695,34.111495971679695,33.875595092773445,33.969955444335945,1853077.0,-0.0013812062147132709,2.3333333333333335,-1.5,9.756039842947402,32.37228013946037,0.6998194662416637,1.0172504616593017,0.8058473169239946,1.0007137457173698,8.802744690371942,0.2830810546875,-0.2999750981874527,-0.912942886352532,-1.7664715814763525,-0.05941419122871139,-1.3397072339144458,-0.4861785387906181,1.4294042406361456,23.80943213888356,4.65157722126202,0.42676434756191167,6,0.5661678314208913,0.8020687103271413,0.8728389739990163,0.8728389739990163,5.0483131408691335,0,0.13139697011582463,1.5,34.158676147460945,1.0,34.536121368408196,2.0,34.724842071533196,0.13139697011582463
4291,2005-06-28,34.441761016845696,34.677661895751946,34.205856323242195,34.205856323242195,3027416.0,0.009681927917796207,-2.9999676589965794,1.6666936179386662,26.829306771368024,30.90886651393625,0.28900060963231056,0.6536107531276087,0.47626180325633527,0.6945820063163524,9.32032557875415,0.5661659240722514,-0.34484205397358636,-0.5402154922485423,-1.421938888260506,0.34150790376342144,-0.9810771902545241,-0.09935379424256041,0.9326086835159018,57.14302215000959,38.42377886247769,0.44086169800598013,6,0.2123107910156321,0.4718036651611399,0.5307788848877024,0.5425739288330149,4.482147216796882,1,0.15753417905853828,2.3333333333333335,34.111495971679695,1.5,34.158676147460945,1.0,34.536121368408196,0.15753417905853828
4292,2005-06-29,34.441761016845696,34.583301544189446,34.300216674804695,34.441761016845696,2081976.0,0.0,1.0000269512719997,0.0,28.947396417347278,29.424381219112053,0.21551123389233595,0.5910155400462003,0.47847633600640904,0.7182069852844961,9.762121027809211,0.2830848693847514,-0.39883139811703217,-0.4812398910522546,-1.3404184449509202,0.377938662846411,-0.910829168001591,-0.05165061410291827,0.7827312227570857,57.14302215000959,36.29887713489173,0.4295892769493332,6,0.2123107910156321,0.4718036651611399,0.5307788848877024,0.5425739288330149,4.765228271484382,2,0.13972596943901472,-2.9999676589965794,34.441761016845696,2.3333333333333335,34.111495971679695,1.5,34.158676147460945,0.13972596943901472
4293,2005-06-30,34.300216674804695,34.488941192626946,34.205856323242195,34.253036499023445,2482360.0,-0.004109672033661971,-3.0000539025439994,100.0,26.829253863204073,28.183185407175568,0.2667667212455811,0.6898978207559594,0.6282410659657529,0.8842997440692599,10.298804437252649,0.2830848693847514,-0.4493668190393407,-0.573244667053217,-1.4569854724510947,0.3104961383446607,-1.0151150697521558,-0.13137426435427813,0.7893858501151527,52.940924677895126,29.975557231189796,0.44187040269893774,6,0.14154434204100852,0.6133480072021413,0.6487331390380788,0.6841182708740163,5.1426734924316335,3,0.14167818482947836,1.0000269512719997,34.441761016845696,-2.9999676589965794,34.441761016845696,2.3333333333333335,34.111495971679695,0.14167818482947836
4294,2005-07-01,34.347400665283196,34.347400665283196,34.017135620117195,34.300216674804695,1840711.0,0.0013756178547164044,12.999029832649745,1.0000808538159989,26.829398157733593,27.180997617394883,0.12966990824492086,0.5951966933414141,0.5823902781673098,0.8478743776172308,10.889737461472427,0.3302650451660014,-0.4736000770023523,-0.4765213012695355,-1.3616529201574537,0.4086103176183826,-0.9190871107134981,-0.03395549182557289,0.6208011164220082,58.823725250526,35.38172743595041,0.4425658094439599,7,0.023588180541999293,0.4718036651611399,0.6959095001220774,0.6369342803955149,4.906768798828132,4,0.12087907938336073,-3.0000539025439994,34.300216674804695,1.0000269512719997,34.441761016845696,-2.9999676589965794,34.441761016845696,0.12087907938336073
4295,2005-07-04,34.253036499023445,34.347400665283196,33.969955444335945,34.253036499023445,1670383.0,-0.002747345197365414,2.9998787241788083,0.0,26.82934524959812,26.760679550057038,0.1925030258805478,0.648491738344454,0.6891866642539597,0.9548176672064841,11.212972829138415,0.3774452209472514,-0.5139849642314402,-0.5237049102783118,-1.4256199611050846,0.378210140548461,-0.9746624356916982,-0.07274738486492538,0.6059046137885815,39.99978439098619,16.062716824771453,0.45095752541338785,7,0.11795234680175071,0.5661678314208913,0.7902736663818288,0.7312984466552663,5.378578186035149,0,0.13085401105752048,12.999029832649745,34.347400665283196,-3.0000539025439994,34.300216674804695,1.0000269512719997,34.441761016845696,0.13085401105752048
4296,2005-07-05,34.205856323242195,34.300216674804695,34.064315795898445,34.111495971679695,1510804.0,-0.0013774012643402722,-1.5,100.0,27.500070746230662,25.847990525892016,0.17692913467217863,0.6118494576930331,0.7469860337765368,1.012170322990869,12.318104294779975,0.23590087890625,-0.545939435957763,-0.4977552413940387,-1.329708106391216,0.33419762360313854,-0.9137316738926273,-0.08177880889545008,0.5547501875659719,38.46129925055287,12.234120988281347,0.41597643249858984,7,0.1651325225830007,0.6133480072021413,0.8374538421630788,0.7784786224365163,5.756023406982415,1,0.14482762081709732,2.9998787241788083,34.253036499023445,12.999029832649745,34.347400665283196,-3.0000539025439994,34.300216674804695,0.14482762081709732
4297,2005-07-06,34.394580841064446,34.819202423095696,34.205856323242195,34.205856323242195,3785424.0,0.0055173159835211205,-5.499909041295591,2.0000404269079994,34.09102185046201,26.179090388233412,-0.07104022172065783,0.3676576071177209,0.5880237944351521,0.8340656491787968,12.718813353683084,0.6133460998535014,-0.5359130882667174,-0.26185035705567117,-1.0480449538418952,0.5243442397305529,-0.6549476554487867,0.1312469413374444,-0.5189857482910014,50.00022459292449,21.81534563464935,0.3930972983931132,7,-0.04718208312987571,0.4246234893798899,0.6487293243408274,0.5897541046142649,5.614479064941413,2,0.13168723914700164,-1.5,34.205856323242195,2.9998787241788083,34.253036499023445,12.999029832649745,34.347400665283196,0.13168723914700164
4298,2005-07-07,35.715633392333984,36.70642471313477,34.91356658935547,36.09307861328125,19119019.0,0.03840874111459747,1.2352924390330795,-1.999979786954651,60.563328956643666,29.797240206170535,-1.3490508250785993,-0.9618340074584992,-0.6873020985793943,-0.4685773871874517,13.924963447901185,2.3118438720703267,-0.49200088315483725,1.0332529067993192,0.1444225217591324,1.922083291839506,0.5888377142792223,1.4776680993194162,-1.821166152954092,63.793077009934926,31.8217650924482,0.44441519252009487,7,-0.4246234893798757,-0.4246234893798757,-0.6723232269287109,-0.7312984466552734,4.293426513671875,3,0.09775427633170519,-5.499909041295591,34.394580841064446,-1.5,34.205856323242195,2.9998787241788083,34.253036499023445,0.09775427633170519
4299,2005-07-08,38.35774230957031,38.64082336425781,36.234619140625,36.3289794921875,10762212.0,0.07397625818959797,-1.170211594701531,-5.374986103390772,83.89824295259116,38.03526277390873,-3.7245602869920305,-3.5362863129591915,-3.26268709493457,-3.0872729402164225,15.867796702532655,2.925189971923828,-0.3978694226494284,3.5173070907592745,1.653706712513035,5.380907469005514,2.585506901636151,4.449107279882398,-4.350796771240226,93.93943353696382,56.13752134635877,0.9318001891231208,7,-2.0523529052734375,-2.0995330810546875,-3.2790470123291016,-3.3734073638916016,1.6041374206542969,4,0.028290191036485224,1.2352924390330795,35.715633392333984,-5.499909041295591,34.394580841064446,-1.5,34.205856323242195,0.028290191036485224
4300,2005-07-11,37.27259063720703,38.49928283691406,36.942325592041016,38.45210266113281,8334026.0,-0.02829029048700127,1.4444477717420598,-0.5813947366441782,69.56519191773636,42.783694456838546,-2.3957954528933882,-2.4151793263893424,-2.1342134054773396,-1.9862869763515576,17.550528608917276,1.5569572448730469,-0.2898559135077434,2.3307172775268583,0.17647345040603568,4.484961104647681,1.253595363966447,3.4078391910872696,-2.987612429321281,70.1031254376079,28.808062121155707,1.0771219135604104,7,-0.9672012329101562,-1.0143814086914062,-2.1938953399658203,-2.2882556915283203,2.4062042236328125,0,0.05316450488220692,-1.170211594701531,38.35774230957031,1.2352924390330795,35.715633392333984,-5.499909041295591,34.394580841064446,0.05316450488220692
4301,2005-07-12,37.131046295166016,37.27259063720703,36.70642471313477,37.22541046142578,4817128.0,-0.0037975450490881357,4.999919147817926,0.08000271667065544,68.08505514065021,47.132323203872204,-2.0480311575913532,-2.232004345515392,-1.9500985978182115,-1.828817330514653,19.160763782075247,0.5661659240722585,-0.12849237863417784,2.0900939941406236,-0.27619071587044886,4.456378704151696,0.9069516391350874,3.27323634914616,-2.5847173778979453,65.9574230173748,21.188813634935798,1.183142355005535,7,-0.8256568908691406,-0.8728370666503906,-1.9933748245239258,-2.1467113494873047,2.594928741455078,1,0.06734440958153454,1.4444477717420598,37.27259063720703,-1.170211594701531,38.35774230957031,1.2352924390330795,35.715633392333984,0.06734440958153454
4302,2005-07-13,36.80078506469727,37.03668594360352,36.612064361572266,36.989505767822266,3651890.0,-0.00889447681714639,1.9999999999998996,1.9999191494521622,66.6666292346809,51.558698245147404,-1.5063618608794727,-1.8595982808864306,-1.5999998584756057,-1.4806228470371323,21.365043855395367,0.51898193359375,0.0781877698457123,1.6725488662719812,-0.8212806655011349,4.166378398045097,0.42563410038542315,2.919463632158539,-2.008786480609821,50.63290750584927,2.3020524548241568,1.2469147658865578,7,-0.49539566040039773,-0.5425758361816477,-1.4625959396362376,-1.8164501190185618,4.246242523193359,2,0.08589747908828582,4.999919147817926,37.131046295166016,1.4444477717420598,37.27259063720703,-1.170211594701531,38.35774230957031,0.08589747908828582
4303,2005-07-14,36.942325592041016,37.27259063720703,36.753604888916016,36.80078506469727,2940742.0,0.003846127931643517,-3.40003234152652,-0.7499999999999906,71.22298182782728,56.4913186529356,-1.3786897517508905,-1.9526154587981281,-1.718128166407638,-1.6077450663945712,23.485942349915355,0.5189857482910156,0.24002447405908356,1.7197284698486328,-0.9019875218790787,4.341444461576344,0.40887047398477705,3.0305864657124886,-1.9193975211433454,29.4117367289607,-22.78590376472108,1.3108579958638573,7,-0.6369361877441406,-0.6841163635253906,-1.615931510925293,-1.9579906463623047,4.576507568359375,3,0.0830141109098328,1.9999999999998996,36.80078506469727,4.999919147817926,37.131046295166016,1.4444477717420598,37.27259063720703,0.0830141109098328
4304,2005-07-15,37.50849151611328,38.2161979675293,36.84796524047852,36.84796524047852,4681481.0,0.015325670893719945,-3.1428563178230333,4.666693617938951,73.99995472225358,61.732497483230645,-1.619619967826445,-2.447315175874465,-2.262946209023603,-2.1620807408091665,26.22194387111245,1.3682327270507741,0.4242647738934764,2.1608661651611314,-0.6494611712621676,4.97119350158443,0.7557024969494819,3.566029833372781,-2.2684897276140035,47.499914093341125,-7.94624850824826,1.4051636682116495,7,-1.1559219360351562,-1.2502822875976562,-2.1349172592163086,-2.5241565704345703,3.4913558959960938,4,0.0666667276880053,-3.40003234152652,36.942325592041016,1.9999999999998996,36.80078506469727,4.999919147817926,37.131046295166016,0.0666667276880053
4305,2005-07-18,37.50849151611328,38.07465744018555,37.36695098876953,37.98029708862305,2322188.0,0.0,1.1428563178229658,-0.714287364354076,72.7272213266814,66.75773643661405,-1.2396311493975318,-2.3367365834529608,-2.233553226575573,-2.1523904476806024,27.897055828738782,0.7077064514160156,0.6488622538967235,2.0146066665649442,-0.9295232160941609,4.958736549224049,0.5425417252353952,3.4866716078944933,-2.0644404330684907,55.88232496421046,0.6239196545921217,1.4720649413295526,7,-1.0851516723632812,-1.2502822875976562,-2.1349172592163086,-2.5241565704345703,2.925189971923828,0,0.06540887449598909,-3.1428563178230333,37.50849151611328,-3.40003234152652,36.942325592041016,1.9999999999998996,36.80078506469727,0.06540887449598909
4306,2005-07-19,41.33011245727539,42.74552536010742,38.82954788208008,38.87672424316406,25376438.0,0.1018868204689165,-2.0740782332023207,-5.199998382936749,82.5892434958316,72.14642773054402,-4.407943167133006,-5.9428265222582155,-5.980767596436664,-5.9480268416736095,30.23350332886143,5.237033843994141,0.9923990138588792,5.505964088439939,1.6002011482199663,9.411727028659907,3.5530826183299524,7.458845558549925,-5.69425503735782,76.92309605995584,20.99828837755075,1.952881470109985,7,-2.5005664825439453,-3.019552230834961,-5.980128288269043,-6.34577751159668,-1.2266921997070312,1,-0.03995434559106459,1.1428563178229658,37.50849151611328,-3.1428563178230333,37.50849151611328,-3.40003234152652,36.942325592041016,-0.03995434559106459
4307,2005-07-20,43.7363166809082,45.434814453125,42.88706970214844,44.34966278076172,18013891.0,0.05821915500762809,-1.2040839225457276,-0.24999961128275136,86.76468533682362,75.05768955056402,-5.978355537440791,-8.052135485140994,-8.28154985236209,-8.315497423473417,32.63004960186097,4.104701995849609,1.4455681225088242,7.461594581604004,2.2342419453828626,12.688947217825149,4.847918263493433,10.075270899714575,-7.5316858257754475,80.43477974291292,23.13564096882098,2.6136763181105724,7,-2.901599884033203,-4.081111907958984,-8.386332511901855,-8.893522262573242,-3.4913558959960938,2,-0.09169363011398046,-2.0740782332023207,41.33011245727539,1.1428563178229658,37.50849151611328,-3.1428563178230333,37.50849151611328,-0.09169363011398046
4308,2005-07-21,41.47165298461914,43.35887145996094,41.09421157836914,43.21733093261719,15340365.0,-0.05177993640414702,1.2325568276902075,2.846154802997792,73.66769570793485,73.92096207893553,-3.1417210438514473,-5.5244810357154535,-5.9356062057765655,-6.024122429800123,34.069411961449994,2.6421051025390625,1.8949375012555194,4.850154304504393,-0.7950588928399043,10.49536750184869,2.027547705832241,7.672760903176545,-4.344003769687163,53.84615042885552,-3.1254654546308487,2.822606598672149,7,-0.4482135772705078,-1.8164482116699219,-6.121668815612793,-6.62885856628418,-1.4154129028320312,3,-0.01023893108109275,-1.2040839225457276,43.7363166809082,-2.0740782332023207,41.33011245727539,1.1428563178229658,37.50849151611328,-0.01023893108109275
4309,2005-07-22,41.754737854003906,42.179359436035156,39.77315521240234,41.04702758789063,14471650.0,0.006825984715143951,2.09091354564299,-0.4054071181484994,74.61300580841736,74.4818302890112,-3.2321642991060457,-5.490827180101846,-6.143092772938871,-6.276318700078193,34.608414750161195,2.4062042236328196,2.376114970901007,4.753436088562012,-1.2073956111433048,10.714267788267325,1.773020238709357,7.7338519384146664,-3.7963721152526233,54.38598316171318,-4.536962417923839,2.980415849852657,7,-0.7312984466552734,-2.0995330810546875,-6.416548728942871,-6.911943435668945,-1.8872222900390554,4,-0.005649770678200827,1.2325568276902075,41.47165298461914,-1.2040839225457276,43.7363166809082,-2.0740782332023207,41.33011245727539,-0.005649770678200827
4310,2005-07-25,38.59364318847656,39.15980911254883,37.98029708862305,38.3105583190918,11332776.0,-0.07570625102665385,-1.5000060640117077,0.4000010780392662,61.95372617063651,73.80057151456522,0.1520142903747086,-2.083548856561009,-2.930926392669221,-3.1069235177646064,34.363544104598475,3.7744407653808594,2.638621823754164,1.3682340621948228,-4.470922070441645,7.207390194831294,-1.5513440041234148,4.28781212851306,6.8411712646484375,8.22784453859132,-51.082280980477705,2.919578066318236,7,2.4297962188720703,1.0615615844726562,-3.2554540634155273,-3.7508487701416016,0.7548866271972656,0,0.06234716458049405,2.09091354564299,41.754737854003906,1.2325568276902075,41.47165298461914,-1.2040839225457276,43.7363166809082,0.06234716458049405
4311,2005-07-26,39.86751556396485,40.24496078491211,39.25416946411133,39.44289016723633,8077787.0,0.033007310796422606,-1.4705955093052787,1.4999932622727952,64.07766151959783,73.51290843511156,-0.7742941674150288,-3.088441619050471,-4.137871556992032,-4.360483544051611,36.0141149106338,1.6513175964355469,2.5597668416793695,2.370818710327157,-3.4278176925706347,8.169455113224949,-0.5284994911217353,5.270136911776049,5.418208541870108,25.31644079774562,-33.718433437426334,2.8993182014488954,7,1.226694107055657,-0.2123107910156321,-4.718048095703132,-5.02472114562989,0.2830848693847585,1,0.014201183998131972,-1.5000060640117077,38.59364318847656,2.09091354564299,41.754737854003906,1.2325568276902075,41.47165298461914,0.014201183998131972
4312,2005-07-27,39.25416946411133,39.8203353881836,39.06544876098633,39.678794860839844,2780267.0,-0.015384608024280988,1.1333326146365952,-0.9999999999999832,59.44583951952392,72.20433706752229,0.2499472984220361,-2.2093508338207357,-3.466387468697576,-3.7309387905484286,37.707288438441914,0.8020668029785227,2.6314581084224002,1.5168521881103487,-4.1458231678506365,7.179527544071334,-1.314485489870144,4.348189866090841,5.885446101379394,23.684201194217426,-33.31335562122531,2.8313376779804926,7,1.8872203826904297,0.4010353088378906,-4.128292083740234,-4.411375045776367,1.8872222900390625,2,0.021634664675136417,-1.4705955093052787,39.86751556396485,-1.5000060640117077,38.59364318847656,2.09091354564299,41.754737854003906,0.021634664675136417
4313,2005-07-28,39.15980911254883,39.39571380615234,38.87672424316406,39.25416946411133,2741671.0,-0.0024038300351448827,1.7499848402159413,0.22222022584963122,52.47812895647666,69.81302309354707,0.7732525858510542,-1.8258682958654049,-3.3153079156287006,-3.61699736982888,39.24066589155952,0.5189895629882741,2.7364226479860676,1.1795122146606474,-4.275413679718326,6.634438109039621,-1.5479507325288395,3.9069751618501343,5.83662008340454,28.089890702687875,-23.233653923832627,2.727462947189487,7,2.2410736083984375,0.4953956604003906,-4.033931732177734,-4.317014694213867,2.1231231689453125,3,0.027710851941194603,1.1333326146365952,39.25416946411133,-1.4705955093052787,39.86751556396485,-1.5000060640117077,38.59364318847656,0.027710851941194603
4314,2005-07-29,38.49928283691406,39.20698928833008,38.2161979675293,38.87672424316406,4699340.0,-0.016867453917774555,-1.0999991914683742,4.0,53.89221339453006,67.72024443441914,1.7758525230494655,-0.8836501944770987,-2.5969634305327247,-2.936765436898135,40.29791328786089,0.9907913208007812,2.8785730127073776,0.31139183044433594,-4.870591807775895,5.493375468664567,-2.2795999886657796,2.9023836495544515,6.356823716892698,22.916680703692975,-24.956044073362648,2.5909918191101147,7,3.208272933959961,1.1559219360351562,-3.4677658081054688,-3.6564884185791016,4.670867919921875,4,0.040441201241811164,1.7499848402159413,39.15980911254883,1.1333326146365952,39.25416946411133,-1.4705955093052787,39.86751556396485,0.040441201241811164
4315,2005-08-01,38.73518371582031,38.97108840942383,38.40492248535156,38.68800354003906,1816301.0,0.006127409695020569,1.181800808526277,-0.125,55.05952703231124,64.66138704958357,1.9358302437700203,-0.8079677065263553,-2.7787177788465556,-3.1544022431245367,41.31616448859605,0.5661659240722656,3.0052829551311504,0.32318534851074077,-4.518812948375867,5.165183645397349,-2.097813799932567,2.7441844969540483,5.983406648682774,25.581390976029844,-19.17740718988312,2.4209991484433058,8,2.972372055053711,0.9200210571289062,-3.8452091217041016,-3.8923892974853516,4.199066162109375,0,0.029232644317679357,-1.0999991914683742,38.49928283691406,1.7499848402159413,39.15980911254883,1.1333326146365952,39.25416946411133,0.029232644317679357
4316,2005-08-02,39.15980911254883,39.30134963989258,38.73518371582031,38.73518371582031,1902705.0,0.010962266239493479,-1.6666606775488937,9.0000808538163,57.39644800560324,61.398249568336844,1.308583534168271,-0.8879517446811249,-3.144667067392973,-3.558862303616557,42.44387648741218,0.5661659240722656,3.0819022789619197,0.5001131057739272,-3.924792680018001,4.9250188915658555,-1.7123397871220405,2.712565998669895,5.424015386436658,58.82358536556339,14.196126651478366,2.212452892895966,8,1.509775161743164,0.5425758361816406,-4.364194869995117,-4.387786865234375,3.7744407653808594,1,0.004819244715483562,1.181800808526277,38.73518371582031,-1.0999991914683742,38.49928283691406,1.7499848402159413,39.15980911254883,0.004819244715483562
4317,2005-08-03,38.92390823364258,39.30134963989258,38.87672424316406,39.20698928833008,2840498.0,-0.0060240558943546185,-1.2499747336931255,-0.6666606775488937,56.17647702292522,59.454780825558004,0.8829021615948207,-0.311286546106885,-2.8516214948855705,-3.29944305988964,45.15868662885359,0.4246253967285156,3.19269036787594,0.03774585723876811,-3.9054526482490317,3.980944362726568,-1.9338533955051318,2.009345109982668,5.527845717135662,60.00006468242582,12.89239978759064,1.9715992527439,8,1.1559200286865234,0.7784767150878906,-4.140089988708496,-4.151885986328125,3.8216171264648438,2,0.03151513440900522,-1.6666606775488937,39.15980911254883,1.181800808526277,38.73518371582031,-1.0999991914683742,38.49928283691406,0.03151513440900522
4318,2005-08-04,39.20698928833008,39.34852981567383,38.92390823364258,38.92390823364258,2531211.0,0.007272678092556717,-2.0,-1.0,55.389222644052595,57.31880491840636,0.2735637810192415,-0.3366531741221337,-3.082216297276233,-3.5601342765922723,45.4486864627598,0.42462158203125,2.7848623323376174,0.146259117126462,-3.5042077953008004,3.7967260295537244,-1.6789743390871692,1.9714925733400932,5.115335525205062,87.50008422215784,38.771417413772575,1.8252334562136314,8,-0.0943603515625,0.4953956604003906,-4.423171043395996,-4.434967041015625,4.576507568359375,3,0.049338204767385374,-1.2499747336931255,38.92390823364258,-1.6666606775488937,39.15980911254883,1.181800808526277,38.73518371582031,0.049338204767385374
4319,2005-08-05,39.44289016723633,39.537254333496094,38.97108840942383,38.97108840942383,2689808.0,0.006016806778287087,-1.4000161707632601,1.6666666666666667,56.04719447411847,56.662523618793244,-0.3629249230910503,-0.5134120731900111,-3.257244486908604,-3.7750595908874516,44.24823409842363,0.5661659240722656,2.0025499584215183,0.3279026031494112,-3.3108086568338777,3.9666138631327,-1.4914530268422368,2.1472582331410592,4.752594091800567,91.66638592614053,42.03151581983438,1.8193556299916458,8,-0.212310791015625,0.2594947814941406,-4.765227317810059,-4.670867919921875,3.8688011169433594,4,0.04665079324704924,-2.0,39.20698928833008,-1.2499747336931255,38.92390823364258,-1.6666606775488937,39.15980911254883,0.04665079324704924
4320,2005-08-08,39.25416946411133,39.725975036621094,39.20698928833008,39.584434509277344,1653511.0,-0.004784657065565745,-1.4444404516992624,-0.7000080853816301,41.60304354105436,54.165343843399526,-0.07895855711367261,-0.177737396574841,-3.0131520779130057,-3.5624811123415085,43.01814092774459,0.5189857482910156,1.481694687077841,0.04010295867919922,-3.493782801605221,3.5739887189636192,-1.7268399214630108,1.8070458388214092,4.817011051517291,52.38093404689486,5.941814581006547,1.766942880142211,8,-0.2359027862548828,0.4482154846191406,-4.6590728759765625,-4.482147216796875,3.3026351928710938,0,0.09975962671442717,-1.4000161707632601,39.44289016723633,-2.0,39.20698928833008,-1.2499747336931255,38.92390823364258,0.09975962671442717
4321,2005-08-09,39.631614685058594,39.86751556396485,39.15980911254883,39.20698928833008,1790894.0,0.009615417319995823,-1.7272673816051844,-1.2857109855966364,30.136981749673012,50.908804091193865,-0.5513675365484616,-0.3776007766180669,-3.3205719342366535,-3.9106181310295867,42.216849960218006,0.7077064514160227,0.8879046330118996,0.2925197601318388,-3.1053863091478107,3.6904258294114882,-1.4064332745079824,1.99147279477166,4.317748162029915,76.19065953105093,32.64511927386518,1.6989530346398238,8,-0.5897579193115234,0.117950439453125,-5.036518096923828,-4.859592437744141,3.3026351928710938,1,0.08333334937564918,-1.4444404516992624,39.25416946411133,-1.4000161707632601,39.44289016723633,-2.0,39.20698928833008,0.08333334937564918
4322,2005-08-10,39.96187973022461,39.96187973022461,39.584434509277344,39.584434509277344,1667456.0,0.008333373439122882,1.0,0.8888898870751843,41.011247693636854,49.634706173100554,-0.8612570505334176,-0.48370160476549984,-3.586177193242399,-4.2116169548029205,41.57779930812771,0.3774452209472656,0.7109065689244218,0.46473007202148153,-2.723656910278528,3.6531170543214913,-1.1294634191285198,2.058923563171483,3.8681018016945927,100.0,55.37151830854123,1.594193491150004,8,-0.8728408813476562,-0.14154434204101562,-5.366783142089844,-5.189857482910156,2.7836456298828125,2,0.07438013846623348,-1.7272673816051844,39.631614685058594,-1.4444404516992624,39.25416946411133,-1.4000161707632601,39.44289016723633,0.07438013846623348
4323,2005-08-11,40.00905990600586,40.24496078491211,39.8203353881836,39.914695739746094,1679679.0,0.0011806295424479085,-1.9999865245456407,0.25000757996866946,39.30635324864455,48.01405504577994,-0.8664151850932669,-0.30498644738059966,-3.5561691419108,-4.233479500521639,40.784589771568015,0.4246253967285085,0.3635419179956969,0.3585735321044936,-2.599102937958044,3.316250002167031,-1.1202647029267752,1.8374117671357624,3.7039279370474176,81.48159239140199,36.514019086846695,1.4788382350312677,8,-0.6841182708740234,0.165130615234375,-5.425758361816406,-5.237037658691406,3.6800765991210938,3,0.06839614478646583,1.0,39.96187973022461,-1.7272673816051844,39.631614685058594,-1.4444404516992624,39.25416946411133,0.06839614478646583
4324,2005-08-12,40.00905990600586,40.05624008178711,39.678794860839844,39.678794860839844,1794413.0,0.0,-1.2857109855966364,3.499898936815297,64.15098225420758,49.02421673710176,-0.703736772167197,-0.11388369455040248,-3.478910451549723,-4.207904840878314,39.28205538256631,0.3774452209472656,0.1703651045349659,0.23354511260986044,-2.5491109028176666,3.0162011280373875,-1.1577828951038995,1.6248731203236204,3.589274121958816,78.26102240689573,27.46277881393442,1.391328007713762,8,-0.5189876556396484,0.8256568908691406,-4.718050003051751,-4.859592437744141,3.255451202392578,4,0.0943395560793221,-1.9999865245456407,40.00905990600586,1.0,39.96187973022461,-1.7272673816051844,39.631614685058594,0.0943395560793221
4325,2005-08-15,39.96187973022461,40.05624008178711,39.678794860839844,39.8203353881836,1236402.0,-0.0011792373000538703,1.2857109855966364,0.4285780288067054,51.250044216707245,48.34128298277999,-0.5188089313709483,0.1333596789317113,-3.3488639439871832,-4.135164716878407,37.69832216814605,0.3774452209472656,0.1499620031964426,0.0636955261230483,-2.5063530312477056,2.633744083493802,-1.2213287525623286,1.3487198048084252,3.5240935589532327,73.91322688827488,19.07000073540778,1.285024278685376,8,-0.40103721618652344,1.0615596771240234,-3.6800804138183594,-3.774442672729492,4.387783050537109,0,0.08382517480581608,-1.2857109855966364,40.00905990600586,-1.9999865245456407,40.00905990600586,1.0,39.96187973022461,0.08382517480581608
4326,2005-08-16,39.678794860839844,40.05624008178711,39.584434509277344,39.86751556396485,1452759.0,-0.007083872713091077,-1.500020213454075,-1.3332973992724524,56.164404802911605,48.33994162500069,-0.17250472058886857,0.30186565535016996,-2.9997037203064423,-3.828659867221276,34.354977600558875,0.4718055725097656,0.14991936721750676,-0.13682346343993856,-2.6177329406018544,2.3440860137219772,-1.3772782020208965,1.1036312751410193,3.6970649043269006,14.285631782296582,-42.66079362184125,1.240454738580958,8,-0.0943603515625,1.344644546508789,-3.3969955444335938,-3.4913578033447266,3.2554550170898438,1,0.07253269173714161,1.2857109855966364,39.96187973022461,-1.2857109855966364,40.00905990600586,-1.9999865245456407,40.00905990600586,0.07253269173714161
4327,2005-08-17,39.725975036621094,39.8203353881836,39.30134963989258,39.537254333496094,1528886.0,0.001189052639998689,1.750020213454009,-0.9999999999999624,58.33334269136137,48.66706607470167,-0.10498751334277046,-0.06446937517658569,-2.968250914890696,-3.8534146138112106,30.270453894490817,0.5189857482910227,0.11532226101675747,0.11087379455566548,-1.5477781324494515,1.7695257215607825,-0.7184521689468966,0.9401997580582275,3.541973475014778,45.000040426581286,-14.952265461161609,0.8293259635025602,8,-0.117950439453125,1.297464370727539,-3.4441757202148438,-3.4677658081054688,3.5385360717773438,2,0.08076012831279966,-1.500020213454075,39.678794860839844,1.2857109855966364,39.96187973022461,-1.2857109855966364,40.00905990600586,0.08076012831279966
4328,2005-08-18,41.04702758789063,41.28293228149414,39.34852981567383,39.631614685058594,4226382.0,0.03325412529338134,1.0499995957341872,7.500040426908187,81.3953597692483,51.483528885271646,-1.2712695902447564,-1.495647515785656,-4.189135524813423,-5.150158936341313,28.194578299448885,1.9344024658203125,0.0376536975045596,1.453157615661631,-0.11376782654148343,3.0200830578647455,0.6696948945600738,2.2366203367631883,2.1151678952849835,88.09513725792205,22.489045029984013,0.7834627211015589,8,-0.8256568908691477,0.04718208312987571,-4.765228271484382,-4.788818359375007,2.547748565673821,3,0.041379312267616264,1.750020213454009,39.725975036621094,-1.500020213454075,39.678794860839844,1.2857109855966364,39.96187973022461,0.041379312267616264
4329,2005-08-19,41.51883316040039,41.754737854003906,40.24496078491211,40.48086166381836,5223353.0,0.011494268896804272,-1.0000050533379825,0.7333347707267605,82.41760292138126,56.01847992753019,-1.5842340780605753,-2.093360318004521,-4.553225488042813,-5.591652640251134,27.268378407386596,1.5097770690917969,0.01837320953171684,1.936758422851561,0.4361751261673277,3.4373417195357945,1.1864667745094408,2.6870500711936813,1.5397243548841715,90.38453465103298,18.90115633919669,0.750291648342118,8,-1.0615596771240234,-0.3774433135986328,-5.237033843994141,-5.260623931884766,2.736469268798828,4,0.05227274418676453,1.0499995957341872,41.04702758789063,1.750020213454009,39.725975036621094,-1.500020213454075,39.678794860839844,0.05227274418676453
4330,2005-08-22,40.999847412109375,41.51883316040039,40.66958618164063,41.37729263305664,1643219.0,-0.012500008039388,1.5714252712918417,-0.36363736594903306,70.96774473996962,60.55523137089648,-0.8846089913213291,-1.4597047663822451,-3.931854918471913,-5.040545109880867,27.64179619996232,0.8492469787597585,-0.009594933140945727,1.2974624633789062,-0.2544060256981808,2.8493309524559933,0.5215282188403663,2.0733967079174462,1.9571448946419565,69.23069746758486,-3.6948522869788576,0.7759342445385428,8,-0.4718036651611328,0.4010353088378906,-4.6944580078125,-4.74163818359375,2.925189971923828,0,0.0552359054785212,-1.0000050533379825,41.51883316040039,1.0499995957341872,41.04702758789063,1.750020213454009,39.725975036621094,0.0552359054785212
4331,2005-08-23,40.43368148803711,40.95266723632813,40.33932113647461,40.90548706054688,1803202.0,-0.0138089763696303,1.1666655437045328,1.2499974733437957,65.99997736107787,63.33175688950104,-0.2153516524940713,-0.8948265468165175,-3.264730135832764,-4.43995013318802,27.480085214534423,0.6605262756347656,-0.07937943161530825,0.7029882431030288,-0.8818680114273647,2.2878444976334222,-0.08943988416216797,1.4954163703682255,2.423776914351656,46.15379831172324,-27.23328531527921,0.7924281272651971,8,0.09436225891113281,1.273874282836914,-4.092906951904297,-4.175472259521484,3.4441757202148438,1,0.09684948658170556,1.5714252712918417,40.999847412109375,-1.0000050533379825,41.51883316040039,1.0499995957341872,41.04702758789063,0.09684948658170556
4332,2005-08-24,40.10342025756836,40.48086166381836,40.05624008178711,40.33932113647461,2489689.0,-0.008167973291436814,-1.5714285714285714,0.4999959573418639,59.40596040910169,65.56504657399627,0.15321021147951086,-0.5245746019750328,-2.8322241766217644,-4.0768307725001804,27.32372087179092,0.42462158203125,0.1129024044300948,0.33026447296142436,-1.2463203482323095,1.9068492941551582,-0.4580279376354426,1.1185568835582913,2.656494918545093,31.37261740753012,-38.56743705552632,0.7882924105968677,8,0.4246234893798828,1.604135513305664,-1.5333671569824219,-1.7928600311279297,2.878009796142578,2,0.07058823417504123,1.1666655437045328,40.43368148803711,1.5714252712918417,40.999847412109375,-1.0000050533379825,41.51883316040039,0.07058823417504123
4333,2005-08-25,40.24496078491211,40.90548706054688,39.725975036621094,39.86751556396485,2431543.0,0.0035293879283784246,-2.571431046531124,-1.6000161707632299,58.585884159289144,64.94670234122756,0.054368706067435824,-0.612028989624406,-2.8677671971122862,-4.182849870368699,27.3925842658141,1.1795120239257884,0.42075065040850745,0.41754741668701456,-1.1447869823234669,1.979881815697496,-0.36361978281822616,1.1987146161922553,2.419362029451534,25.581390976029844,-39.89154478869202,0.7811671995052399,8,0.2830829620361328,0.4246234893798828,0.0,-0.5897560119628906,2.0759429931640625,3,0.0750292773205623,-1.5714285714285714,40.10342025756836,1.1666655437045328,40.43368148803711,1.5714252712918417,40.999847412109375,0.0750292773205623
4334,2005-08-26,40.05624008178711,40.71676635742188,39.96187973022461,40.43368148803711,1875135.0,-0.0046893002116118465,-1.6666801423027418,-0.9999898933751262,58.585884159289144,65.7617956681811,0.27992257248564556,-0.3169336398331595,-2.5715355084363836,-3.9616045784429943,27.94133958401786,0.7548866271972727,0.5503086219992426,0.15097885131835653,-1.2825627212688602,1.5845204239055732,-0.5657919349752518,0.8677496376119649,2.5144022180617256,18.421147818982227,-46.69576756478103,0.7167707862936086,8,0.4718036651611328,0.023588180541992188,0.2830820083618164,-0.4010353088378906,2.3590240478515625,4,0.08833919670324364,-2.571431046531124,40.24496078491211,-1.5714285714285714,40.10342025756836,1.1666655437045328,40.43368148803711,0.08833919670324364
4335,2005-08-29,39.86751556396485,40.00905990600586,39.537254333496094,39.77315521240234,1272362.0,-0.004711488582975321,1.4999696804317506,-0.25000000000003764,52.631561029747274,65.36925747116285,0.5071903470226431,-0.041137212604091644,-2.2615873167884146,-3.741876032518533,28.331509633363904,0.5189857482910156,0.6930281220085277,-0.09436225891112571,-1.4186043592071442,1.2298798413848928,-0.756483309059135,0.5677587912368836,2.611319831659465,23.33320756140853,-38.71477550314185,0.6621210501480109,8,0.6605281829833913,1.9073486257070726e-06,0.4718065261840749,-0.2123107910156321,3.0667343139648366,0,0.11005919990661184,-1.6666801423027418,40.05624008178711,-2.571431046531124,40.24496078491211,-1.5714285714285714,40.10342025756836,0.11005919990661184
4336,2005-08-30,39.34852981567383,39.86751556396485,39.34852981567383,39.86751556396485,2041260.0,-0.013017759971983844,-1.0000000000000273,-5.500040426907397,43.43430466172292,63.713808801203015,1.0889120299737343,0.5193387070457902,-1.6294721572119073,-3.192329314356371,28.504957758212058,0.5189857482910227,0.6295712629672607,-0.622784042358397,-1.925476170028638,0.679908085311844,-1.2741301061935175,0.028562021476723487,3.0403348138104604,0.0,-54.88248091625225,0.65134606383512,8,1.203104019165039,0.6369380950927734,0.9907922744750977,0.3066749572753906,3.2554550170898438,1,0.11630695199535501,1.4999696804317506,39.86751556396485,-1.6666801423027418,40.05624008178711,-2.571431046531124,40.24496078491211,0.11630695199535501
4337,2005-08-31,40.15060043334961,40.29214096069336,39.537254333496094,39.537254333496094,3407122.0,0.020383750585677207,-1.4615355910066237,-1.181816845401273,51.30433865558626,60.37036201079613,0.3949411169819754,-0.19617728336908158,-2.3067607495567444,-3.9588646996454173,28.80123307720887,0.9436111450195312,0.6710776383197157,0.11795196533203267,-1.0891000022442512,1.3250039329083165,-0.4855740184561057,0.721477949120171,2.1500928453174524,51.51526288322567,-0.002501532722817501,0.6035259837881405,8,0.4010334014892578,-0.1651325225830078,0.2241067886352539,-0.4953956604003906,1.4625930786132812,2,0.09283190623984883,-1.0000000000000273,39.34852981567383,1.4999696804317506,39.86751556396485,-1.6666801423027418,40.05624008178711,0.09283190623984883
4338,2005-09-01,41.14139175415039,41.47165298461914,40.76394653320313,41.47165298461914,3218171.0,0.024676874320858744,3.2857373868046142,-0.5384581895077277,58.82352591465227,57.748797898937354,-0.6493422519744101,-1.09052950787229,-3.1526002651264378,-4.917792012560959,29.363857756331125,1.3210525512695312,0.7438233188320851,1.0120231628417997,-0.2260680333226972,2.2501143590062966,0.3929775647595548,1.6310687609240446,1.072893600715794,84.44455624151041,34.809720571707594,0.6190455980822472,9,-0.7077102661132812,-1.155923843383789,-0.7430944442749023,-1.4861869812011719,0.23590087890625,3,0.04472474607947419,-1.4615355910066237,40.15060043334961,-1.0000000000000273,39.34852981567383,1.4999696804317506,39.86751556396485,0.04472474607947419
4339,2005-09-02,41.28293228149414,41.707557678222656,40.90548706054688,41.14139175415039,3026759.0,0.0034403436857353142,-1.6153769606806938,-0.42857142857142855,60.14491479942536,56.54626123887688,-0.9251541985471334,-1.1459015976547136,-3.132387632473879,-5.018788662222008,29.906799528434913,0.8020706176757741,0.8175757706501656,1.0615615844726562,-0.2338798488522542,2.3570030177975667,0.413840867810201,1.7092823011351115,0.8466733080471798,81.99998382936748,33.97236844154623,0.6477207166624538,9,-0.7548885345458984,-1.297464370727539,-0.7548885345458984,-1.6277275085449219,-0.09436416625976562,4,0.025142872349872336,3.2857373868046142,41.14139175415039,-1.4615355910066237,40.15060043334961,-1.0000000000000273,39.34852981567383,0.025142872349872336
4340,2005-09-05,43.17015075683594,43.17015075683594,41.28293228149414,41.42447280883789,5258789.0,0.0457142545610254,1.1621610990802393,12.333414187149634,71.51162736037531,57.158666794354374,-2.7626633923036863,-2.87194859749971,-4.831067313708864,-6.842777451987999,30.643560094506565,1.8872184753417969,0.7198489384909266,2.75298099517822,0.9780455300178943,4.527916460338545,1.865513262598057,3.6404487277583826,-5.189853668212891,100.0,45.73363722949222,0.8874677325801645,9,-1.9108104705810547,-2.3826141357421875,-2.4887704849243164,-3.5149459838867188,-1.6984977722167969,0,-0.017486309729361604,-1.6153769606806938,41.28293228149414,3.2857373868046142,41.14139175415039,-1.4615355910066237,40.15060043334961,-0.017486309729361604
4341,2005-09-06,42.93424987792969,43.12297058105469,42.60398483276367,43.07579040527344,3135649.0,-0.005464444176602634,3.40003234152652,-0.08108054954011962,69.31819539117836,58.260026236807334,-2.3856292673016597,-2.5043348651817183,-4.416128626478468,-6.542870053585425,31.342744897936303,0.5661659240722656,0.5624833814393781,2.3519483566284194,0.2929447077704239,4.410952005486415,1.3224465321994217,3.381450181057417,-4.850155715942385,93.50653441725767,36.4954925524832,1.0295018244289966,9,-1.6749095916748047,-1.9815826416015625,-2.2528696060180664,-3.2790451049804688,-1.8872222900390554,1,0.0,1.1621610990802393,43.17015075683594,-1.6153769606806938,41.28293228149414,3.2857373868046142,41.14139175415039,0.0
4342,2005-09-07,42.93424987792969,43.50041580200195,42.79270553588867,42.93424987792969,2812325.0,0.0,-3.9999191483627543,-0.0,63.51353418455087,58.807542906280865,-2.1700515174288455,-2.392921026942659,-4.233399446390912,-6.477460394378028,32.08869221441565,0.7077102661132812,0.4990478294630094,2.203329849243161,-0.08359383862851644,4.490253537114839,1.0598680053073224,3.346791693179,-4.7484345840454125,79.31034963455718,25.14765145057369,1.1434618439358386,9,-1.5097770690917969,-1.7456798553466797,-2.748265266418457,-3.2790451049804688,-1.9815826416015554,2,-0.007692344599125933,3.40003234152652,42.93424987792969,1.1621610990802393,43.17015075683594,-1.6153769606806938,41.28293228149414,-0.007692344599125933
4343,2005-09-08,42.74552536010742,42.88706970214844,41.896278381347656,42.60398483276367,2969174.0,-0.004395663563678043,3.6666187541549133,100.0,59.15492396376863,58.87076955122303,-1.7760953481703723,-2.0961464412468587,-3.8558081686835095,-6.219992925016385,32.31738754686925,1.0379714965820312,0.49753359133637787,1.8777820587158232,-0.5503744968804369,4.305938614312083,0.6637037809176931,3.091860336513953,-4.347126045898442,70.90901072407728,20.44708814545291,1.2140782777981285,9,-1.3210525512695312,-1.5333633422851562,-2.8544187545776367,-3.090320587158203,-1.9343986511230469,3,-0.026490067407179185,-3.9999191483627543,42.93424987792969,3.40003234152652,42.93424987792969,1.1621610990802393,43.17015075683594,-0.026490067407179185
4344,2005-09-09,43.78349685668945,43.87785720825195,42.88706970214844,42.88706970214844,2585846.0,0.024282576663585242,-1.2105254199061248,6.333360284605433,69.28104540624008,60.72071225972223,-2.491793087922403,-2.990154811163457,-4.6904786762132105,-7.1862544888389905,32.89215252861693,1.1323318481445312,0.5953182385414735,2.727031707763672,0.010311621266545501,5.443751794260798,1.3686716645151051,4.085391751012239,-5.1810168829687555,96.36365774633808,46.28163302744228,1.3583600432485643,9,-2.1703033447265625,-2.3590240478515625,-4.37598991394043,-4.128292083740234,-2.5477447509765625,4,-0.05495687636619595,3.6666187541549133,42.74552536010742,-3.9999191483627543,42.93424987792969,3.40003234152652,42.93424987792969,-0.05495687636619595
4345,2005-09-12,43.31169128417969,43.8306770324707,43.12297058105469,43.5475959777832,2282402.0,-0.01077587690298154,-1.3076903940044158,-0.263161030328563,70.19866875921312,63.69453049277669,-1.653987429114892,-2.3763594691318843,-4.013620806089065,-6.63872777257933,33.497978524176524,0.7077064514160156,0.6928568502849117,2.087735557556151,-0.7549675276202379,4.93043864273254,0.6663840149679601,3.5090871001443418,-4.392688676387117,71.4285439274322,19.988348485548073,1.421351542588194,9,-1.604135513305664,-1.7928581237792969,-3.8452091217041016,-3.6564865112304688,-2.5949249267578054,0,-0.049019632020715354,-1.2105254199061248,43.78349685668945,3.6666187541549133,42.74552536010742,-3.9999191483627543,42.93424987792969,-0.049019632020715354
4346,2005-09-13,42.55680465698242,43.21733093261719,42.36808395385742,42.98143005371094,3116273.0,-0.017429165308836647,-1.1176464992842092,1.7999870635985835,66.24998610334865,65.35515798697251,-0.44270276440433776,-1.4701813642820127,-3.056705004876818,-5.812494288329347,33.938351347304774,0.9436073303222656,0.8022869983583973,1.188948440551755,-1.61553597947848,3.99343286058199,-0.21329376946336254,2.5911906505668725,-3.3402707731622883,33.33333333333333,-19.79244072149926,1.4022422100151186,9,-0.2359027862548828,-1.0379714965820312,-3.196478843688965,-2.901599884033203,-2.830829620361328,1,-0.02549889920330839,-1.3076903940044158,43.31169128417969,-1.2105254199061248,43.78349685668945,3.6666187541549133,42.74552536010742,-0.02549889920330839
4347,2005-09-14,42.93424987792969,43.17015075683594,42.65116500854492,42.65116500854492,1835387.0,0.008869209612647477,-2.6666442075759007,-0.6666696612255532,67.2727228180043,66.29395764290052,-0.42886185539512667,-1.6811397954447216,-3.229653787561219,-6.107386715755553,34.73679190682255,0.6133460998535156,0.9897408924875606,1.405979919433591,-1.3699521674315775,4.181912006298759,0.01801387600100668,2.793945962866175,-3.4380365946436413,52.38103488437008,-4.054226126757044,1.3879660434325856,9,-0.5425777435302734,-1.3446464538574219,-3.538538932800293,-3.2790451049804688,-3.3969955444335938,2,-0.04395610253829496,-1.1176464992842092,42.55680465698242,-1.3076903940044158,43.31169128417969,-1.2105254199061248,43.78349685668945,-0.04395610253829496
4348,2005-09-15,42.74552536010742,43.26451110839844,42.60398483276367,42.98143005371094,1891343.0,-0.004395663563678043,-1.5454505362038677,-0.83333557924241,67.27268985307262,67.08593264886132,0.01267104107625272,-1.4320665191803386,-2.8769975412149336,-5.836368736012062,34.66415050121835,0.6605262756347656,1.2918198276601984,1.1323305130004897,-1.6852241108044126,3.949885136805392,-0.276446798901965,2.5411078249029444,-2.986413441323421,24.99987366655044,-34.74671817823683,1.4087773119024516,9,-0.165130615234375,-1.1559219360351562,-3.2908382415771484,-3.090320587158203,-3.3498115539550852,3,-0.041942591854362554,-2.6666442075759007,42.93424987792969,-1.1176464992842092,42.55680465698242,-1.3076903940044158,43.31169128417969,-0.041942591854362554
4349,2005-09-16,43.68913650512695,44.77428817749024,42.74552536010742,42.83988952636719,6289949.0,0.02207508591999119,-2.9090772108681167,-3.599957956695396,72.37567703389351,67.18193816814113,-0.6187990073178753,-2.3238945791868844,-3.7275082954500007,-6.696637297950389,34.62262888296769,2.0287628173828196,1.5403925990915468,1.9674264907836942,-0.9981136866995186,4.932966668266907,0.48465640204209137,3.450196579525297,-3.6828998689748786,54.901929698845066,-9.060311266719651,1.482770088741605,9,-0.3538532257080078,-1.6513175964355469,-3.939570426940918,-4.033931732177734,-4.2934226989746165,4,-0.06587472370402292,-1.5454505362038677,42.74552536010742,-2.6666442075759007,42.93424987792969,-1.1176464992842092,42.55680465698242,-0.06587472370402292
4350,2005-09-19,43.26451110839844,43.9250373840332,43.02861022949219,43.4532356262207,1690499.0,-0.009719244432278562,-1.714281589114829,-0.22222571588994947,73.18433760680865,67.61150952543338,-0.20046166787225417,-1.8139070697509752,-3.177814129774646,-6.196319107720939,34.578863384872335,0.8964271545410156,1.666204889313562,1.429567909240724,-1.5923258888067124,4.451461707288161,-0.08137898978299063,2.940514808264439,-2.8768303489393077,37.25482424711295,-33.360731867741904,1.510946899023717,9,0.07077217102050781,-1.2266921997070312,-3.102116584777832,-3.6093063354492188,-4.057521820068359,0,-0.0468919895477965,-2.9090772108681167,43.68913650512695,-1.5454505362038677,42.74552536010742,-2.6666442075759007,42.93424987792969,-0.0468919895477965
4351,2005-09-20,44.34966278076172,44.58556747436523,43.26451110839844,43.26451110839844,3490771.0,0.025081796709650828,-1.4347865825792758,-5.749924201079376,74.05402830386998,68.78267553869105,-1.1887304170269246,-2.7306424257130644,-4.118145733535769,-7.198699434357238,35.05146078066982,1.3210563659667898,1.8150470931329465,2.318920516967772,-0.8256582706073274,5.4634993045428715,0.7466311231802223,3.8912099107553217,-3.6110534278600994,80.4347443982758,7.097313997512813,1.5722893937875504,9,-1.0143795013427734,-2.3118438720703125,-4.057521820068359,-4.6944580078125,-5.284214019775391,1,-0.08191486012641647,-1.714281589114829,43.26451110839844,-2.9090772108681167,43.68913650512695,-1.5454505362038677,42.74552536010742,-0.08191486012641647
4352,2005-09-21,42.93424987792969,44.49120330810547,42.36808395385742,43.8306770324707,5070864.0,-0.03191485152500462,-1.093022731076083,-0.8260846638965641,59.793807558444605,68.85366260476616,0.25332200043701647,-1.1513049364112362,-2.5607271721107736,-5.717698820123459,35.52341294759206,2.123119354248047,1.6611996006983105,0.7619661331176744,-2.270172625499434,3.794104891734783,-0.7541032461908799,2.2780355124262286,-1.872786219060977,23.529421090346364,-46.403553243839625,1.5160693793085558,9,0.6369361877441406,-0.8964309692382812,-2.630312919616699,-3.2790451049804688,-3.5857200622558594,2,-0.07472530323530358,-1.4347865825792758,44.34966278076172,-1.714281589114829,43.26451110839844,-2.9090772108681167,43.68913650512695,-0.07472530323530358
4353,2005-09-22,43.26451110839844,44.30248260498047,43.26451110839844,43.6419563293457,4647287.0,0.007692255749378374,-4.499984840062661,0.42105509525815665,60.60604823182507,67.88977402983116,0.004940356947201963,-1.3109639766207977,-2.7467802029291306,-5.979032693963191,35.74401248168556,1.3682327270507812,1.5456329645694922,0.9412498474121094,-1.9856980333340033,3.868197728158222,-0.522224092960947,2.4047237877851657,-1.906021488040004,37.25482424711295,-29.864907694995523,1.4634739403730552,9,0.3066749572753906,-1.2031021118164062,-2.9487791061401367,-3.6093063354492188,-4.199062347412109,3,-0.08615044246227055,-1.093022731076083,42.93424987792969,-1.4347865825792758,44.34966278076172,-1.714281589114829,43.26451110839844,-0.08615044246227055
4354,2005-09-23,43.59477615356445,43.7363166809082,42.98143005371094,43.50041580200195,1676018.0,0.007633624804832317,3.000020213454075,-0.24999747334377684,52.7272771819957,65.94850829902923,-0.3966186318326592,-1.4361716264465016,-2.9442780914712827,-6.242270140536839,35.86238201985411,0.7548866271972656,1.5191414982861886,1.094588088989255,-1.6791483887384118,3.8683245667169217,-0.2922801498745784,2.4814563278530883,-1.963022648635473,55.319112334423025,-7.32582489267358,1.3868682388638338,9,-0.023590087890625,-1.5333671569824219,-2.936985969543457,-3.9395713806152344,-3.4441757202148438,4,-0.09632030986053786,-4.499984840062661,43.26451110839844,-1.093022731076083,42.93424987792969,-1.4347865825792758,44.34966278076172,-0.09632030986053786
4355,2005-09-26,44.25530242919922,44.538387298583984,43.8306770324707,43.9250373840332,2311046.0,0.015151500567591736,-1.7272820821909753,3.50004042690815,58.045963658803146,65.03695024963528,-1.0160678098420348,-1.8457540854015804,-3.461624466289628,-6.8274807476730786,36.69350661655392,0.9436111450195312,1.5683733820101864,1.5357250213623033,-1.0489054616893583,4.120355504413965,0.24340977983647605,2.8280402628881305,-2.3721461504653405,85.10631343540368,25.276043104140605,1.2923152415258305,9,-0.6841163635253906,-2.1938934326171875,-3.4559707641601562,-4.60009765625,-4.151882171630859,0,-0.10980805364106094,3.000020213454075,43.59477615356445,-4.499984840062661,43.26451110839844,-1.093022731076083,42.93424987792969,-0.10980805364106094
4356,2005-09-27,43.9250373840332,44.34966278076172,43.7363166809082,44.34966278076172,1410686.0,-0.007462722590007909,1.888880903398525,-1.2857109855966364,55.80108325422972,63.7623236314381,-0.5266961835100403,-1.2174693317367087,-3.1122662839701434,-6.423055889592547,37.765171954475385,0.6133460998535156,1.4359690585339848,0.9766345977783217,-1.1146226818473082,3.0678918774039516,-0.06899404203449677,2.0222632375911402,-1.8105905533988178,71.73897759310427,13.779080480714299,1.0456286398128154,9,-0.353851318359375,-1.8636283874511719,-2.960574150085449,-4.269832611083984,-3.9159774780273438,1,-0.10741136209978819,-1.7272820821909753,44.25530242919922,3.000020213454075,43.59477615356445,-4.499984840062661,43.26451110839844,-0.10741136209978819
4357,2005-09-28,43.87785720825195,44.20812225341797,43.7363166809082,44.16094207763672,1926031.0,-0.001074106673347952,1.4999949466875537,0.6666696612255532,56.74156946109961,62.5921991434411,-0.37055716802676386,-0.9241149423599495,-3.1237185715825433,-6.300484033366111,38.569685608829865,0.4718055725097656,1.3268712787350552,0.7430915832519531,-0.9185506709103706,2.404733837414277,-0.08772954382920517,1.5739127103331114,-1.550623069869097,57.57557938683856,1.2018707371423218,0.8308211270811613,9,-0.306671142578125,-1.8164482116699219,-2.7600574493408203,-4.222652435302734,-3.4441757202148438,2,-0.10967738065295884,1.888880903398525,43.9250373840332,-1.7272820821909753,44.25530242919922,3.000020213454075,43.59477615356445,-0.10967738065295884
4358,2005-09-29,42.98143005371094,43.68913650512695,42.98143005371094,43.50041580200195,4300094.0,-0.02043005770054851,-1.727267381605157,1.8333221037879504,45.14286770328241,59.566331440039875,0.6289980174272571,0.12356664627027669,-2.2245412671155975,-5.333112487321905,38.318126264371685,0.8964271545410156,1.2789216051730108,-0.24533748626708984,-1.6215027548096046,1.130827782275425,-0.9334201205383508,0.4427451480041711,-0.4584315921994886,0.0,-49.19546903242049,0.6880826342712584,9,0.4953956604003906,-0.9200210571289062,-1.8636302947998047,-3.3262252807617188,-3.1139144897460866,3,-0.08452255389123453,1.4999949466875537,43.87785720825195,1.888880903398525,43.9250373840332,-1.7272820821909753,44.25530242919922,-0.08452255389123453
4359,2005-09-30,42.32090377807617,43.12297058105469,42.084999084472656,43.07579040527344,3980348.0,-0.015367712865983041,1.4444514317798989,1.454542113503223,44.13409537162466,56.33852674724165,1.201366503691375,0.9126334460242873,-1.5780095801370493,-4.610035836963178,37.5856550257718,1.0379714965820312,1.1718865710290203,-0.9577623367309585,-2.080158356694618,0.1646336832327009,-1.5189603467127881,-0.3965643267491288,2.4533843994140696,9.615465348967023,-35.2488347460746,0.561198009981831,9,1.0143795013427734,-0.2594947814941406,-1.7220897674560547,-2.665699005126953,-2.3590240478515625,4,-0.07692309772402106,-1.727267381605157,42.98143005371094,1.4999949466875537,43.87785720825195,1.888880903398525,43.9250373840332,-0.07692309772402106
4360,2005-10-03,42.41526412963867,42.65116500854492,41.943458557128906,42.55680465698242,2338347.0,0.0022296393304195306,3.2857373868046573,0.1874990524991283,49.090915327524314,53.564847527647686,1.0883204144492638,0.7998267017103373,-1.583649462514579,-4.63538875901822,36.00450390424027,0.7077064514160156,1.0789581015192482,-0.8256576538085909,-2.0123483762379806,0.36103306862079876,-1.4190030150232857,-0.23231229259389607,2.305238265991221,19.607877331270256,-25.61144289913388,0.5933453612146965,10,0.8256587982177734,-0.3538551330566406,-2.111328125,-2.760059356689453,-2.830829620361328,0,-0.053392658109290725,1.4444514317798989,42.32090377807617,-1.727267381605157,42.98143005371094,1.4999949466875537,43.87785720825195,-0.053392658109290725
4361,2005-10-04,42.93424987792969,43.12297058105469,42.179359436035156,42.50962448120117,2811072.0,0.012235824978120702,1.3529490100210695,-3.0000269512721,49.99999999999999,52.47664668782051,0.3882753402124024,0.296017947512766,-2.0471218551312944,-5.081648623939962,34.469346402503426,0.9436111450195312,0.8512090914023318,-0.3066719055175753,-1.493362627946965,0.8800188169118144,-0.9000172667322701,0.28667345569711955,1.675170764160164,43.75004211107892,-0.5400971729931783,0.5933453612146965,10,0.3066730499267578,-0.8728408813476562,-2.736469268798828,-3.2790451049804688,-3.3026351928710938,1,-0.06593406495769505,3.2857373868046573,42.41526412963867,1.4444514317798989,42.32090377807617,-1.727267381605157,42.98143005371094,-0.06593406495769505
4362,2005-10-05,42.60398483276367,43.07579040527344,42.55680465698242,42.79270553588867,1878098.0,-0.007692344599125933,-2.666693617938767,-0.44444045169926244,49.122812824181466,51.200731642526776,0.7451232578951519,0.6327111623808861,-1.6442635946602024,-4.681346508765714,32.67324105038731,0.5189857482910156,0.6307007168576177,-0.6204236984252915,-1.8339702978241377,0.5931229009735546,-1.2271969981247182,-0.013650398725864932,1.8987973259277453,37.83780830778442,-8.52508315119347,0.6067732996994236,10,0.6369380950927734,-0.4482135772705078,-2.3354339599609375,-2.948780059814453,-2.5477447509765625,2,-0.06090803329650618,1.3529490100210695,42.93424987792969,3.2857373868046573,42.41526412963867,1.4444514317798989,42.32090377807617,-0.06090803329650618
4363,2005-10-06,41.61319351196289,42.55680465698242,41.14139175415039,42.226539611816406,4390140.0,-0.02325583685868826,1.2222142367318583,3.250020213454075,37.20929248675557,49.47651112083343,1.6506223578659416,1.6172380850518024,-0.5878534438550247,-3.626321823868196,31.56507394530788,1.4625930786132812,0.2698469308249045,-1.554598426818849,-2.9536867678280885,-0.15551008580960968,-2.2541425973234652,-0.8550542563142329,2.7872157026660247,23.809386303827637,-20.58633130638779,0.6995441705046195,10,1.2266960144042969,1.1559238433837962,-1.3446426391601562,-1.9579887390136719,-1.2738723754882812,3,-0.028344664861799096,-2.666693617938767,42.60398483276367,1.3529490100210695,42.93424987792969,3.2857373868046573,42.41526412963867,-0.028344664861799096
4364,2005-10-07,41.37729263305664,41.990638732910156,41.28293228149414,41.33011245727539,2302127.0,-0.005668896304207749,-9.0000539025442,-0.07692259850110396,38.09524038699859,47.25976409063293,1.7197434692379048,1.7535339348821282,-0.2664280116833737,-3.3231405587517813,29.879977304806758,0.7077064514160156,0.14155244272318868,-1.6701890945434599,-3.2486749221528797,-0.09170326693404007,-2.459432008348166,-0.8809461807387535,2.827575533943566,11.904693151913818,-32.01481538029921,0.7892429138047083,10,1.368234634399414,1.4625949859619212,-1.1677179336547852,-1.7220878601074219,-1.3682327270507812,4,-0.03648805837735303,1.2222142367318583,41.61319351196289,-2.666693617938767,42.60398483276367,1.3529490100210695,42.93424987792969,-0.03648805837735303
4365,2005-10-10,41.188568115234375,41.707557678222656,41.188568115234375,41.33011245727539,1414622.0,-0.00456106491780206,-6.333243498180838,-3.0000808538163,27.516762135047784,44.11706174405715,1.5954864080751605,1.8709695156189454,-0.00021355888382856847,-3.0713166992318435,28.133460614241706,0.5189895629882812,-0.03798199582993078,-1.7527574539184556,-3.529540691105261,0.0240257832683497,-2.6411490725118583,-0.864365835325053,2.8324914669948456,2.380746122408121,-35.394710531665346,0.8883916185934032,10,1.4861888885498047,1.7692718505859375,-0.9318122863769531,-1.5333633422851562,-1.2738723754882812,0,-0.02978225369665255,-9.0000539025442,41.37729263305664,1.2222142367318583,41.61319351196289,-2.666693617938767,42.60398483276367,-0.02978225369665255
4366,2005-10-11,41.47165298461914,42.41526412963867,41.28293228149414,41.28293228149414,2231184.0,0.0068728990187949535,-11.0000808538163,-1.3332973992723354,37.59999120316738,41.99021971539802,1.036823912333496,1.5836120766171504,-0.21461038781746566,-3.289768838117503,27.22124950963697,1.2266960144042969,-0.15179945962725583,-1.4154150009155302,-3.3043722269217426,0.4735422250906822,-2.3598936139186364,-0.470936387912424,2.376626527925353,17.07306972515781,-21.574780463378428,0.9444786130031061,10,0.9436111450195312,1.4861869812011719,-0.4482145309448242,-1.8164482116699219,-2.0287628173828125,1,-0.04550622749572397,-6.333243498180838,41.188568115234375,-9.0000539025442,41.37729263305664,1.2222142367318583,41.61319351196289,-0.04550622749572397
4367,2005-10-12,41.04702758789063,41.47165298461914,40.95266723632813,41.33011245727539,2144153.0,-0.01023893108109275,-1.1999983829367846,-1.5000202134540375,31.49607702826937,40.47390964039656,1.1372627911469806,1.960097427920239,0.28279001767165823,-2.802323722611476,26.15022063026362,0.5189857482910085,-0.39924903250678057,-1.7456792831420813,-3.805531055702751,0.31417248941858844,-2.7756051694224197,-0.7157533968617429,2.638838659150217,5.882310975827285,-31.580958011345306,1.029925886280335,10,0.9907913208007741,1.8164501190185547,0.0589761734008718,-1.3918228149414134,-1.5569534301757812,2,-0.0344827137556144,-11.0000808538163,41.47165298461914,-6.333243498180838,41.188568115234375,-9.0000539025442,41.37729263305664,-0.0344827137556144
4368,2005-10-13,40.95266723632813,41.23575210571289,40.622406005859375,40.858306884765625,2000142.0,-0.0022988351924010386,-1.1666801423027167,-0.3333288415152136,27.049181957536177,38.57558592772007,1.0209422152176089,2.0166491748707287,0.4412034207901101,-2.649574653130699,25.01599776467984,0.6133460998535156,-0.6274380238744115,-1.750396728515618,-3.968836295944513,0.46804283891327714,-2.859616512230069,-0.6411769448011668,2.5145430898556995,18.42093504714,-16.09037292956257,1.109219783714448,10,0.9200210571288991,1.7456798553466726,0.3538541793823171,-1.2502822875976634,-1.2266921997070384,3,-0.021889347264439585,-1.1999983829367846,41.04702758789063,-11.0000808538163,41.47165298461914,-6.333243498180838,41.188568115234375,-0.021889347264439585
4369,2005-10-14,40.811126708984375,41.23575210571289,40.622406005859375,40.66958618164063,1933843.0,-0.0034561980182380436,-4.20003234152652,1.4999999999998117,17.117138116250914,35.02294401535636,1.0345979132736218,2.0359030706113685,0.6388679676413034,-2.4476156257735866,22.98087886710455,0.6133460998535156,-0.8884323515320887,-1.7480367660522447,-4.0681974932052825,0.5721239611007931,-2.9081171296287636,-0.5879564024757258,2.371603185167011,10.526248598365488,-16.858707818312045,1.1600803635765198,10,1.0615615844726562,1.8872203826904297,0.5071907043457031,-1.1087417602539062,-0.9436111450195241,4,-0.011560709310333706,-1.1666801423027167,40.95266723632813,-1.1999983829367846,41.04702758789063,-11.0000808538163,41.47165298461914,-0.011560709310333706
4370,2005-10-17,41.23575210571289,41.37729263305664,40.76394653320313,40.76394653320313,2121592.0,0.010404647726499405,-1.599995148810294,3.3333602846055506,24.778798420714452,32.220588284324634,0.4750165244519451,1.529935762272686,0.2825418934689239,-2.8110000255367638,20.78489241464813,0.6133460998535085,-0.9712134639957668,-1.2219734191894531,-3.5892081712145725,1.1452613328356662,-2.4055907952020092,-0.038356043176897,1.6909453996092907,34.21052071653045,11.922329295900738,1.1836173760125588,10,0.6133460998535156,1.462594985961914,0.2830810546875,-1.5333671569824219,-1.5569572448730469,0,-0.029748267875950307,-4.20003234152652,40.811126708984375,-1.1666801423027167,40.95266723632813,-1.1999983829367846,41.04702758789063,-0.029748267875950307
4371,2005-10-18,40.71676635742188,41.23575210571289,40.38650131225586,41.09421157836914,2604909.0,-0.012585819872049986,1.5714368217703418,-0.8000016170632485,22.764260242231046,29.291860219663477,0.722334272683355,1.8580630025524059,0.853036439401798,-2.2286493681812303,18.277934377615516,0.8492507934570312,-1.01542240413702,-1.5593143463134709,-3.872192124719838,0.7535634320928963,-2.715753235516658,-0.4028754571102837,1.9795019979540172,30.43492016620681,12.089425616022346,1.156438889203184,10,0.7548866271972585,1.8636283874511648,0.8964281082153249,-1.0143814086914134,-0.8020706176757884,1,-0.019698779874487427,-1.599995148810294,41.23575210571289,-4.20003234152652,40.811126708984375,-1.1666801423027167,40.95266723632813,-0.019698779874487427
4372,2005-10-19,39.725975036621094,41.04702758789063,39.25416946411133,40.24496078491211,6815956.0,-0.024333742815020654,-1.4516093695799122,1.3749962100156912,22.40002018095589,27.646385519019063,1.410250315834908,2.7364751246542482,1.8742384174897424,-1.1848846395336494,17.036484509272796,1.792858123779304,-1.1548396921792516,-2.3896919250488295,-4.942909423091912,0.16352557299425285,-3.6663006740703707,-1.1130831760272883,2.6931212735804024,22.222242185984,1.4918823455673547,1.2766087490215423,10,1.1087417602539062,2.2882537841796875,2.193892478942871,-0.023590087890625,0.23590469360351562,2,-0.007125938863018599,1.5714368217703418,40.71676635742188,-1.599995148810294,41.23575210571289,-4.20003234152652,40.811126708984375,-0.007125938863018599
4373,2005-10-20,39.537254333496094,40.76394653320313,39.44289016723633,40.48086166381836,2299848.0,-0.00475056189183598,-1.3333299644583816,1.8181758043058016,24.347848707509,26.118897554631335,1.423195617784394,2.7738589513617313,2.0902828379345095,-0.93847674265092,15.727945147429418,1.321056365966804,-1.3659726304881943,-2.392049789428711,-5.129648226701022,0.34554864784360007,-3.7608490080648664,-1.0232505707925554,2.4387522182527803,13.333417181132809,-8.43926325660983,1.368799218636156,10,1.2974624633789062,2.4769744873046875,2.453383445739746,0.212310791015625,0.4246253967285156,3,-0.0011933093629435954,-1.4516093695799122,39.725975036621094,1.5714368217703418,40.71676635742188,-1.599995148810294,41.23575210571289,-0.0011933093629435954
4374,2005-10-21,39.39571380615234,39.725975036621094,39.20698928833008,39.20698928833008,2161494.0,-0.003579928088831452,-4.499929254340752,-0.20000323413956986,22.413830357447765,25.551905134897996,1.4014685380692526,2.724366271935068,2.2580657251645917,-0.740239753909826,14.74348456226986,0.5189857482910156,-1.5701078154318608,-2.3236371994018654,-5.16551542548175,0.5182410266780195,-3.744576312441808,-0.902698086361923,2.1992355533272843,8.695766805171468,-12.799241093166335,1.4209391130399414,10,1.4154129028320384,2.5949249267578196,2.6892852783203196,0.4246215820312571,0.8492469787597727,4,0.008383176710385687,-1.3333299644583816,39.537254333496094,-1.4516093695799122,39.725975036621094,1.5714368217703418,40.71676635742188,0.008383176710385687
4375,2005-10-24,39.39571380615234,39.678794860839844,39.15980911254883,39.44289016723633,2161579.0,0.0,1.0,-0.2499747336931726,14.285758287452339,22.96143481092966,1.2520766313877232,2.4681758270987046,2.2863701364480207,-0.6807077001881154,13.241068302246301,0.5189857482910156,-1.596504870413085,-2.080657768249516,-4.839366521441775,0.6780509849427432,-3.460012144845642,-0.70130339165339,1.817161941943354,11.363736594902965,-7.013936161838627,1.3793543765961283,10,0.9200172424316477,2.4769744873046946,3.290837287902839,0.7784767150878977,1.6041336059570384,0,0.0119759667291226,-4.499929254340752,39.39571380615234,-1.3333299644583816,39.537254333496094,-1.4516093695799122,39.725975036621094,0.0119759667291226
4376,2005-10-25,39.20698928833008,39.77315521240234,39.01826858520508,39.725975036621094,2273878.0,-0.004790483521910138,1.4615355910066576,11.000970324248364,14.705924318257132,21.09586228759497,1.2133750147238018,2.4088139395958876,2.510915713497141,-0.4404775610854941,11.811293180477884,0.7548866271972585,-1.6310865416259759,-2.033479881286624,-4.7164038262970465,0.6494440637237986,-3.3749418537918316,-0.6920179087814162,1.6363344653671774,9.302273107608269,-6.340613157631569,1.3414619725052104,10,0.9907913208007812,2.594928741455078,3.4795618057250977,1.6277275085449219,1.9815788269042969,1,0.012033710852932034,1.0,39.39571380615234,-4.499929254340752,39.39571380615234,-1.3333299644583816,39.537254333496094,0.012033710852932034
4377,2005-10-26,39.06544876098633,39.49007415771485,38.92390823364258,39.15980911254883,2025864.0,-0.0036100840669721634,-2.0000202134541127,0.18181684540128923,17.857197859315434,20.074530721125996,1.1669900131341109,2.288676868615596,2.685850148632632,-0.2424581773890253,10.333114499947238,0.5661659240722727,-1.5839650586619527,-1.9343999862670884,-4.481134473629737,0.6123345010955603,-3.2077672299484163,-0.6610327425857605,1.4128639590124905,7.692259850110367,-6.63185937457185,1.2733672436813246,10,1.0851516723632812,2.665699005126953,3.6211023330688477,1.9579906463623047,2.0287628173828125,2,0.021739081610343325,1.4615355910066576,39.20698928833008,1.0,39.39571380615234,-4.499929254340752,39.39571380615234,0.021739081610343325
4378,2005-10-27,39.34852981567383,39.584434509277344,38.40492248535156,38.87672424316406,3494940.0,0.007246327987154855,1.4999858507537505,-5.00004042690815,24.705884591092058,20.917724773886125,0.7067553528659829,1.8123956147575058,2.3975529504478175,-0.4645808900457027,9.827017807621141,1.1795120239257812,-1.6660268467695474,-1.4696739196777315,-3.938345420113201,0.998997580757738,-2.70400966989547,-0.2353381694599932,0.8189020070537438,68.96541148786956,52.09071796011319,1.2343357502177352,10,0.5425777435302734,2.1231250762939453,3.455972671508789,1.6749095916748047,1.8872222900390625,3,0.015587619599105373,-2.0000202134541127,39.06544876098633,1.4615355910066576,39.20698928833008,1.0,39.39571380615234,0.015587619599105373
4379,2005-10-28,39.06544876098633,39.631614685058594,38.82954788208008,39.20698928833008,2183843.0,-0.007194196479857751,-1.615397054433277,-0.29999757440512287,24.13795987632234,20.846520491175887,0.8003347302343968,1.9384673455080303,2.656810858649976,-0.12156873472254404,10.206219804135218,0.8020668029785156,-1.6878311251466513,-1.589982223510745,-4.070739890217432,0.8907754431959418,-2.830361056864092,-0.34960339015739805,0.7494811942660391,48.275871682921235,28.346376327768752,1.240378833353344,10,0.7548885345458984,2.4062061309814453,3.7508487701416016,1.9579906463623047,2.972370147705078,4,0.022946900590414376,1.4999858507537505,39.34852981567383,-2.0000202134541127,39.06544876098633,1.4615355910066576,39.20698928833008,0.022946900590414376
4380,2005-10-31,40.15060043334961,40.19778060913086,39.49007415771485,39.537254333496094,2792408.0,0.027777785915184428,-1.00000000000002,-4.333360284605433,36.538467518736205,22.37698796634313,-0.5083967135176479,0.711428933100791,1.5766854369747705,-1.14062410292658,10.464426409725817,1.1323318481445312,-1.6573679866829494,-0.39159736633300923,-2.737193888291266,1.9539991556252474,-1.5643956273121375,0.7812008946461191,-1.7456779479980469,97.36843785040863,73.89362672907879,1.1727982609791274,10,-0.4246253967285156,1.321054458618164,2.6656970977783203,0.9436092376708984,1.9343986511230469,0,0.0023501604096591855,-1.615397054433277,39.06544876098633,1.4999858507537505,39.34852981567383,-2.0000202134541127,39.06544876098633,0.0023501604096591855
4381,2005-11-01,40.10342025756836,40.24496078491211,39.584434509277344,39.86751556396485,2399247.0,-0.0011750802048295927,1.5454505362038677,0.38461921199115673,39.58335263426069,24.28624712782144,-0.6228707339893234,0.5646040635877867,1.646699268469611,-1.0254442849054328,10.337385278820967,0.6605262756347656,-1.5714474281745723,-0.2972360610961928,-2.3596103814826392,1.7651382592902536,-1.3284232212894125,0.7339510990970268,-1.66264060974121,92.30774014988961,63.85610498998607,1.0311871601932217,11,-0.5189857482910156,1.2738723754882812,2.7128772735595703,1.0379695892333984,1.4625930786132812,1,0.022352885334558037,-1.00000000000002,40.15060043334961,-1.615397054433277,39.06544876098633,1.4999858507537505,39.34852981567383,0.022352885334558037
4382,2005-11-02,40.00905990600586,40.33932113647461,39.584434509277344,40.33932113647461,2076222.0,-0.0023529252855856164,3.571451672518943,-1.3999773612975632,39.5833526342607,25.979080897460516,-0.5410266282675735,0.47915806686562235,1.773914516223229,-0.8614359803787934,10.15686820359091,0.7548866271972656,-1.5723447314446872,-0.26185016632079794,-2.0486792700502647,1.5249789374086689,-1.1552647181855278,0.6315643855439319,-1.4961130126953108,82.92693027484219,51.008574246817304,0.8934145518647325,11,-0.6369380950927734,1.2974624633789062,2.8072376251220703,1.3918228149414062,1.9815788269042969,2,0.02948102784718154,1.5454505362038677,40.10342025756836,-1.00000000000002,40.15060043334961,-1.615397054433277,39.06544876098633,0.02948102784718154
4383,2005-11-03,40.43368148803711,40.43368148803711,39.678794860839844,40.24496078491211,2053507.0,0.010613135700484388,7.00004042690815,-0.5714285714285714,46.07841349839047,28.60847902423193,-0.9220846966321687,-0.04043344611039146,1.3831963946991834,-1.213233375886773,10.918763468773953,0.7548866271972656,-1.501246315496786,0.2217470169067397,-1.4528815476544992,1.8963755814679786,-0.6155672653738833,1.0590612991873627,-1.8111521401367199,100.0,62.67508408992885,0.8373142822806205,11,-1.0143795013427734,0.6133480072021484,2.3826160430908203,1.273874282836914,1.7928581237792969,3,0.01633613527196287,3.571451672518943,40.00905990600586,1.5454505362038677,40.10342025756836,-1.00000000000002,40.15060043334961,0.01633613527196287
4384,2005-11-04,39.86751556396485,40.24496078491211,39.8203353881836,40.10342025756836,1761526.0,-0.014002334272721795,-1.5714219711933406,-1.2500202134540375,36.19043512209251,31.04233200585861,-0.31509079221983427,0.4288096225536364,1.9834698608242078,-0.5760428341115258,11.7218325008123,0.6133460998535085,-1.3626254822519215,-0.2689300537109318,-1.856208581124136,1.3183484737022724,-1.062569317417534,0.5247092099956703,-1.1000940448535204,39.99983829302143,2.18674772217107,0.7936392637066023,11,-0.4482135772705149,0.8964309692382741,2.901601791381829,1.8400402069091726,2.1231231689453054,4,0.034319583811356136,7.00004042690815,40.43368148803711,3.571451672518943,40.00905990600586,1.5454505362038677,40.10342025756836,0.034319583811356136
4385,2005-11-07,39.96187973022461,40.15060043334961,39.584434509277344,39.8203353881836,1483055.0,0.00236694373664581,1.1818168454012892,-0.6000064682006963,41.666673685185636,34.03797082440622,-0.35838678794596746,0.25068580997643153,1.9310970662196496,-0.5913325468373358,12.578842627297854,0.5661659240722656,-1.2310687442411492,-0.11323146820068075,-1.6221994401348852,1.3957365037335236,-0.8677154541677794,0.6412525177664179,-1.0611574135992186,44.44469399213925,5.462922992755445,0.7544839859671018,11,-0.5425777435302734,0.8020668029785156,2.736466407775879,1.4154129028320312,2.264659881591797,0,0.05194798624291663,-1.5714219711933406,39.86751556396485,7.00004042690815,40.43368148803711,3.571451672518943,40.00905990600586,0.05194798624291663
4386,2005-11-08,39.584434509277344,40.15060043334961,39.39571380615234,40.15060043334961,2854800.0,-0.009445131797986672,1.6666621748182737,-3.999919148362955,48.19278164726511,37.40859124528952,0.0874230090295498,0.5054086351177958,2.363744505101451,-0.13846491708295616,13.429973309204701,0.7548866271972727,-1.076493836708444,-0.3963157653808622,-1.767295483495623,0.9746639527338985,-1.0818056244382461,0.2891740936765217,-0.5610754589390154,18.181751360728533,-21.97318628532411,0.6854898590573808,11,-0.1651325225830078,1.1795120239257812,3.0667314529418945,1.7928581237792969,2.2174835205078125,1,0.06317040034029686,1.1818168454012892,39.96187973022461,-1.5714219711933406,39.86751556396485,7.00004042690815,40.43368148803711,0.06317040034029686
4387,2005-11-09,39.631614685058594,39.77315521240234,39.49007415771485,39.49007415771485,989082.0,0.0011918870729401565,-3.0000000000002007,-0.24999831555683066,51.24999242000069,40.3579365596127,0.14415906948106993,0.3654912409186508,2.347595845881827,-0.10918263044592891,14.640896948962755,0.2830810546874858,-0.8802499183203167,-0.27836494445800497,-1.5608632676312624,1.0041333787152524,-0.9196141060446337,0.36288421712862373,-0.4954298397043644,22.727189200910498,-19.96041741691973,0.6412491615866287,11,0.0,1.1087417602539062,3.0195512771606445,1.7456779479980469,2.1703033447265625,2,0.04880948370373428,1.6666621748182737,39.584434509277344,1.1818168454012892,39.96187973022461,-1.5714219711933406,39.86751556396485,0.04880948370373428
4388,2005-11-10,40.05624008178711,40.19778060913086,39.537254333496094,39.86751556396485,1893488.0,0.010714309777759334,1.7999935317469944,1.3333602846054502,58.13952832450385,44.13588860941065,-0.1894422976823904,-0.13674670866478777,1.927634900147325,-0.4510867952350779,15.514344938519208,0.6605262756347656,-0.6571926148711427,0.19108180999755575,-0.9971787364630629,1.3793423564581744,-0.4030484632327571,0.7852120832278686,-0.8162555050182476,77.77787759685589,29.51860674175481,0.5941302732303099,11,-0.1415424346923828,0.4246234893798828,2.6421070098876953,1.4390029907226562,2.4533843994140625,3,0.04829206753238391,-3.0000000000002007,39.631614685058594,1.6666621748182737,39.584434509277344,1.1818168454012892,39.96187973022461,0.04829206753238391
4389,2005-11-11,40.33932113647461,40.48086166381836,40.10342025756836,40.33932113647461,1353896.0,0.007067090024163614,1.6666666666666667,0.0,60.869542291119544,46.83934136189769,-0.3048834178956952,-0.48168270083449727,1.6480409215640606,-0.6429339891980135,16.280769764485896,0.42462158203125,-0.45560141008373023,0.4977531433105469,-0.6285513834233214,1.6240576700444151,-0.06539912005639081,1.0609054066774846,-1.0038408068042912,86.9565675917952,32.624504861023055,0.5631522633669354,11,-0.4010334014892578,0.07077217102050781,2.465182304382324,1.1559219360351562,1.6984977722167969,4,0.046783595315276205,1.7999935317469944,40.05624008178711,-3.0000000000002007,39.631614685058594,1.6666621748182737,39.584434509277344,0.046783595315276205
4390,2005-11-14,40.00905990600586,40.38650131225586,39.86751556396485,40.38650131225586,1186988.0,-0.008187079533426456,1.7500202134540375,-100.0,58.94740783988645,48.990903051411664,0.003563622561635782,-0.26143828581110284,1.9171834594349662,-0.22167979389156045,17.34517776968557,0.5189857482910085,-0.3031362994513742,0.22882652282714844,-0.6928121181429319,1.1504651637972287,-0.23199279765789527,0.6896458433121921,-0.5590414429207371,56.52189197265069,-3.361301428117976,0.4608193204850409,11,-0.07077217102050781,0.4010334014892578,2.7836475372314453,1.4861831665039062,1.4154129028320312,0,0.04952825263976868,1.6666666666666667,40.33932113647461,1.7999935317469944,40.05624008178711,-3.0000000000002007,39.631614685058594,0.04952825263976868
4391,2005-11-15,39.914695739746094,40.05624008178711,39.77315521240234,39.914695739746094,1356367.0,-0.002358569945943634,-1.0000269512720499,-0.0,59.57445344439487,51.2121364747599,0.07637341385299834,-0.24268687748930518,1.9556772321200242,-0.04122099836065729,18.13499506554588,0.28308486938477273,-0.11403376709486679,0.1745658874511733,-0.6389456336674684,0.988077408569815,-0.23218987310814754,0.5813216480104941,-0.3615929565876499,42.856977849989384,-22.65196860412805,0.406755760559321,11,0.023591995239257812,0.49539756774902344,2.9016027450561523,1.5805473327636719,2.0287628173828125,1,0.057919616552863706,1.7500202134540375,40.00905990600586,1.6666666666666667,40.33932113647461,1.7999935317469944,40.05624008178711,0.057919616552863706
4392,2005-11-16,39.44289016723633,39.86751556396485,39.34852981567383,39.86751556396485,1889571.0,-0.01182034746265026,1.4444404516992142,-100.0,51.020401428298,51.761246244749636,0.5134128660990598,0.21800027324393056,2.36497806259613,0.5148097267133522,18.167152075508987,0.5661659240722656,-0.06048738637076667,-0.2830854415893569,-1.1074127840320998,0.541241900853386,-0.6952491128107283,0.12907822963201454,1.0379714965820312,8.333277185228107,-54.39464285853516,0.4121636712213723,11,0.4718055725097656,0.49539756774902344,3.243661880493164,2.1467151641845703,2.359027862548828,2,0.059808696891800794,-1.0000269512720499,39.914695739746094,1.7500202134540375,40.00905990600586,1.6666666666666667,40.33932113647461,0.059808696891800794
4393,2005-11-17,39.49007415771485,39.86751556396485,39.39571380615234,39.44289016723633,1579803.0,0.0011962609808373603,-5.666846346656136,-0.11111909660149,54.8387152863812,53.833277374115035,0.35570854452689105,0.17613074626104464,2.26063298591216,0.5552403913459045,18.201046890248545,0.4718017578125142,-0.026087930408834836,-0.23354244232177024,-1.0604098882052355,0.593325003561695,-0.6469761652635029,0.1798912806199624,0.968140869140619,12.500252666474147,-49.90538478565771,0.41343372294173153,11,0.4246215820312429,0.4010334014892507,2.960574150085442,2.2646617889404226,2.6892852783203054,3,0.058542403917432484,1.4444404516992142,39.44289016723633,-1.0000269512720499,39.914695739746094,1.7500202134540375,40.00905990600586,0.058542403917432484
4394,2005-11-18,39.725975036621094,40.19778060913086,39.631614685058594,39.631614685058594,2420451.0,0.005973675257334499,-11.0000808538163,1.9998383054407207,43.99999137565798,54.092534895278625,0.10909078400081285,-0.03558356012381125,1.9356716286427442,0.4084620071432141,17.840207364035038,0.7077064514160085,0.0211176990166706,-0.014154624938967686,-0.8265135186633401,0.7982042687854047,-0.42033407180115745,0.3920248219232221,0.7100462860107442,36.36373659490331,-20.726269038966073,0.40617944686218777,11,0.188720703125,0.1651325225830078,2.559542655944824,2.0995311737060547,2.4297943115234375,4,0.07007126803090391,-5.666846346656136,39.49007415771485,1.4444404516992142,39.44289016723633,-1.0000269512720499,39.914695739746094,0.07007126803090391
4395,2005-11-21,39.86751556396485,40.05624008178711,39.49007415771485,40.00905990600586,1526323.0,0.003562921418877263,3.7999547225949817,-1.5000404269080747,46.753218115742,53.93258339177606,-0.052794919868354384,-0.14752948644810715,1.7200891329156818,0.3592785416098323,17.488345795210687,0.5661659240722585,0.0030000565699523918,0.10379581451416442,-0.6937171828725681,0.901308811900897,-0.29496068417920185,0.5025523132075307,0.5467559285278298,61.111011292482395,8.125685161646935,0.39875649869336477,11,0.047180175781242895,0.023591995239250707,2.418002128601067,1.9815826416015554,2.3590240478515554,0,0.05443788794023163,-11.0000808538163,39.725975036621094,-5.666846346656136,39.49007415771485,1.4444404516992142,39.44289016723633,0.05443788794023163
4396,2005-11-22,39.678794860839844,40.00905990600586,39.49007415771485,40.00905990600586,1435389.0,-0.00473369610459462,2.142843942386503,2.3332973992724524,45.56960082040449,53.30142876959871,0.16843069933079136,0.08258416468610363,1.8553843071318568,0.6409498648791825,16.995869489397613,0.5189857482910085,0.08304432812300888,-0.1085151672363267,-0.8634653663895406,0.6464350319168872,-0.48599026681293367,0.26895993234028026,0.7141617981164572,38.88898870751844,-9.883074774621264,0.37747509957660763,11,0.23590087890625,0.1415424346923828,2.5949277877807617,2.1938934326171875,2.594928741455078,1,0.043995236098284485,3.7999547225949817,39.86751556396485,-11.0000808538163,39.725975036621094,-5.666846346656136,39.49007415771485,0.043995236098284485
4397,2005-11-23,39.914695739746094,40.05624008178711,39.725975036621094,40.05624008178711,1382855.0,0.005945263199993667,3.6665947985446707,0.42857802880672696,42.666668104056996,51.582222078437944,-0.02580607842357807,-0.09110193105126996,1.5555295202160409,0.49730161883033475,16.36282380871695,0.3774452209472656,0.12552284585090234,0.08492336273193501,-0.590407974936106,0.760254700399976,-0.2527423061020855,0.4225890315659555,0.457372382344559,64.70557460631544,21.48762197697181,0.3376656688340202,11,0.0,-0.188720703125,2.111328125,2.0523529052734375,2.406208038330078,2,0.050827465418021855,2.142843942386503,39.678794860839844,3.7999547225949817,39.86751556396485,-11.0000808538163,39.725975036621094,0.050827465418021855
4398,2005-11-24,39.96187973022461,40.24496078491211,39.725975036621094,39.96187973022461,1633346.0,0.001182120760387706,-1.1999805953978753,-0.0,51.562549348816574,50.54811175151539,-0.09809883843468015,-0.09484184236939086,1.4497053988930304,0.5224877582050595,15.130030639659333,0.5189857482910156,0.161682479489329,0.10143985748290874,-0.5365490911618878,0.7394288061277052,-0.21755461683948596,0.42043433180530343,0.38971762573770974,62.50018950017399,18.09545336967929,0.3189944743223968,11,-0.09436416625976562,-0.3774452209472656,1.4625930786132812,2.005168914794922,1.6984939575195312,3,0.046044838530677534,3.6665947985446707,39.914695739746094,2.142843942386503,39.678794860839844,3.7999547225949817,39.86751556396485,0.046044838530677534
4399,2005-11-25,39.96187973022461,40.10342025756836,39.8203353881836,40.05624008178711,974820.0,0.0,2.000040426908075,-100.0,50.0,49.55395532486134,-0.1757515010034183,-0.025550027108415918,1.3594361739395637,0.5534056578878506,13.89999642198861,0.2830848693847585,0.18280761652942346,0.056618309020997515,-0.4607620908074921,0.5739987088494871,-0.20207189089324373,0.31530850893523876,0.3696562749319412,62.50018950017399,17.352794465509135,0.258690199914244,11,-0.16513442993164062,-0.5189876556396484,1.4625930786132812,2.052349090576172,2.075939178466797,4,0.055489874870260136,-1.1999805953978753,39.96187973022461,3.6665947985446707,39.914695739746094,2.142843942386503,39.678794860839844,0.055489874870260136
4400,2005-11-28,40.24496078491211,40.33932113647461,39.8203353881836,40.15060043334961,2863085.0,0.007083777254687007,2.6666936179387166,-1.0,61.666655437045556,49.786422212933644,-0.47142651882465003,-0.3174765675987885,1.0012032050519792,0.3205292681693379,13.249522902404893,0.5189857482910085,0.14432160142993666,0.3349813461303697,-0.19342260702580205,0.8633852992865414,0.07077936955228381,0.5991833227084555,-0.8964309692382812,88.88893879842776,38.66455689958498,0.26420197657808603,11,-0.4010353088378906,-0.8020687103271484,1.1559219360351562,1.7456779479980469,1.5569572448730469,0,0.047479449003433594,2.000040426908075,39.96187973022461,-1.1999805953978753,39.96187973022461,3.6665947985446707,39.914695739746094,0.047479449003433594
4401,2005-11-29,40.999847412109375,41.754737854003906,40.00905990600586,40.24496078491211,4730223.0,0.018757295633401894,-1.8461636538347912,8.00004042690815,69.33331608463068,51.82119050808172,-1.1803199753404456,-1.0558981647572026,0.14340400855085988,-0.3769933179135734,13.239462727426268,1.7456779479980469,0.08281969795697108,1.045046615600583,0.3288483527137558,1.7612448784874104,0.686947484157173,1.4031457470439932,-1.6315017700195327,62.79060147265657,8.71259332392517,0.3580991314434129,11,-0.42462158203125,-0.9200172424316406,0.09436225891113281,0.9672012329101562,0.6605262756347656,1,0.029919433293908337,2.6666936179387166,40.24496078491211,2.000040426908075,39.96187973022461,-1.1999805953978753,39.96187973022461,0.029919433293908337
4402,2005-11-30,41.188568115234375,41.42447280883789,40.811126708984375,41.28293228149414,3350140.0,0.0046029611092957,2.249987366718884,-0.1250044216707346,67.14281589114822,53.188312797500274,-1.2241027339268697,-1.213962784380925,-0.10252817757787369,-0.5013968769828381,13.362406367814634,0.6133460998535156,0.058458456139639736,1.1747919082641616,0.27028383773138387,2.0792999787969393,0.7225378729977763,1.6270459435305469,-1.7247667846679704,72.09285708913407,20.144709121006926,0.4522540352663887,11,-0.566162109375,-1.1087379455566406,-0.1887187957763672,0.7077102661132812,0.09436416625976562,2,0.02634603572584937,-1.8461636538347912,40.999847412109375,2.6666936179387166,40.24496078491211,2.000040426908075,39.96187973022461,0.02634603572584937
4403,2005-12-01,41.09421157836914,41.28293228149414,40.858306884765625,41.28293228149414,1746037.0,-0.0022908428523480406,3.50004042690815,1.9999191494522375,62.121275229942164,55.20178878130963,-0.9814831548251277,-1.1252772774722501,-0.07830606725252665,-0.3448789130214607,13.6286511988313,0.4246253967285156,0.03762017239753135,1.0474088668823214,0.03638065835605886,2.058437075408584,0.5418947626191866,1.5529229711454562,-1.5387727868652377,65.85373068397833,17.576557345155393,0.5055141042631327,12,-0.4718055725097656,-1.0143814086914062,-0.1533374786376953,0.7548866271972656,0.566162109375,3,0.029850729642729723,2.249987366718884,41.188568115234375,-1.8461636538347912,40.999847412109375,2.6666936179387166,40.24496078491211,0.029850729642729723
4404,2005-12-02,41.23575210571289,42.084999084472656,40.999847412109375,41.754737854003906,2817617.0,0.0034442935369090044,-1.1904662901232428,2.750020213454075,70.9677629691452,57.892293765021094,-0.9905016608503772,-1.22169410337726,-0.30042938625513216,-0.4318439424335452,14.21865186128078,1.0851516723632812,0.1081478692980653,1.120537567138669,-0.016698130472477146,2.257773264749815,0.5519197183330959,1.6891554159442421,-1.5923413517089884,62.500084222157724,14.635197380668814,0.5686178488055732,12,-0.4482154846191406,-0.7784786224365234,-0.5543708801269531,0.3538532257080078,0.14154052734375,4,0.010297413296662672,3.50004042690815,41.09421157836914,2.249987366718884,41.188568115234375,-1.8461636538347912,40.999847412109375,0.010297413296662672
4405,2005-12-05,42.037818908691406,42.27372360229492,41.09421157836914,41.47165298461914,3949174.0,0.01945076206982521,1.2727169155344196,-1.0909084227006447,79.22086649725927,61.63132328467163,-1.6230127411783641,-1.9607934404968148,-1.1967143311236939,-1.1741172069151915,14.630789049142587,1.1795120239257812,0.1850569147418355,1.8188074111938448,0.3971242924161871,3.2404905299715026,1.1079658518050195,2.52964897058267,-2.247912854859379,89.58323507414919,39.38770735367771,0.7108415593888278,12,-1.0379695892333984,-1.2266921997070312,-1.3918228149414062,-0.4482135772705078,-0.7548866271972656,0,0.0,-1.1904662901232428,41.23575210571289,3.50004042690815,41.09421157836914,2.249987366718884,41.188568115234375,0.0
4406,2005-12-06,42.084999084472656,42.46244430541992,41.896278381347656,42.27372360229492,2234508.0,0.0011223269190945295,1.0,-0.3333378251817514,91.17662096460619,67.02131804695487,-1.4449281224847041,-1.9089027228499447,-1.3288599265463077,-1.2216428478947847,14.913246473186542,0.5661659240722656,0.3108673781167539,1.7409593582153349,0.12738540482310867,3.354533311607561,0.9341723815192253,2.5477463349114444,-2.096387626763601,77.14278453993342,20.757543382509674,0.8067869766961121,12,-0.9907894134521484,-1.1795120239257812,-1.4861841201782227,-0.4953937530517578,-0.5189857482910156,1,-0.006726412280995908,1.2727169155344196,42.037818908691406,-1.1904662901232428,41.23575210571289,3.50004042690815,41.09421157836914,-0.006726412280995908
4407,2005-12-07,41.56601333618164,42.36808395385742,41.42447280883789,42.226539611816406,2162495.0,-0.012331846491176357,-1.0000080853489435,3.499949467386251,78.205195981785,69.98161211728468,-0.7454629741837877,-1.3044457770561309,-0.9011010697458133,-0.7444441695362798,14.884911539534196,0.9436111450195312,0.41422385754209756,1.125253677368164,-0.5396012678867308,2.790108622623059,0.2928262047407131,1.957681149995615,-1.3300185937014959,44.117570122349974,-17.082749574889604,0.8324274726274478,12,-0.4246234893798828,-0.6605262756347656,-1.0851497650146484,0.023591995239257812,-0.0943603515625,2,0.0022701323506617577,1.0,42.084999084472656,1.2727169155344196,42.037818908691406,-1.1904662901232428,41.23575210571289,0.0022701323506617577
4408,2005-12-08,41.990638732910156,42.36808395385742,41.37729263305664,41.707557678222656,2826028.0,0.01021568735240952,-1.0999991914683742,-0.42856895346889745,79.26837445029471,73.23365372287299,-0.9521766026426093,-1.6619282906382367,-1.3850011267570181,-1.172651468772628,15.53652031267384,0.9907913208007812,0.5613362397077282,1.4531591415405245,-0.33763306061301535,3.2439513436940643,0.5577630404637546,2.3485552426172944,-1.5319990341360352,67.74192707042835,3.2594983578426024,0.8953961010767701,12,-0.8492488861083984,-1.0851516723632812,-1.6513166427612305,-0.4010334014892578,-0.8964271545410156,3,-0.016853910127862637,-1.0000080853489435,41.56601333618164,1.0,42.084999084472656,1.2727169155344196,42.037818908691406,-0.016853910127862637
4409,2005-12-09,42.226539611816406,42.50962448120117,41.61319351196289,41.61319351196289,1761929.0,0.005617939760496293,-1.9230836209845446,2.1666801423027167,79.76198268194912,75.24424563897338,-0.9309521652891419,-1.8437228388661566,-1.6573635982549675,-1.4153189204763308,16.721618177525226,0.8964309692382812,0.7243161204978534,1.5946990966796903,-0.3448356646477251,3.5342338580071058,0.6249317160159862,2.5644664773433945,-1.5675194523777023,79.99983829323905,14.467556457915478,0.9697673806637074,12,-0.9671974182128906,-1.2974624633789062,-1.9933738708496094,-0.6369342803955078,-0.9907875061035156,4,-0.013407821935611186,-1.0999991914683742,41.990638732910156,-1.0000080853489435,41.56601333618164,1.0,42.084999084472656,-0.013407821935611186
4410,2005-12-12,41.990638732910156,42.46244430541992,41.56601333618164,42.226539611816406,2259838.0,-0.0055865548319814495,1.5333275837906017,-0.3846129925055198,78.82360998550345,76.29872273907036,-0.4709067361448547,-1.5302099579552078,-1.4644592413858888,-1.1371513934035704,17.619756749464795,0.8964309692382812,0.855935169064054,1.2597192764282212,-0.7471463528575342,3.2665849057139766,0.25628646178534353,2.263152091071099,-1.1095460548599547,54.166638592614056,-14.127118260210885,1.003432814642878,12,-0.3302631378173828,-1.0615615844726562,-1.8990144729614258,-0.4010334014892578,-0.8964271545410156,0,-0.014606734223664097,-1.9230836209845446,42.226539611816406,-1.0999991914683742,41.990638732910156,-1.0000080853489435,41.56601333618164,-0.014606734223664097
4411,2005-12-13,42.226539611816406,42.41526412963867,41.754737854003906,41.896278381347656,1315323.0,0.005617939760496293,-1.1538585928948153,-1.4,78.82360998550344,77.59658874955427,-0.5749660712519997,-1.669636021016629,-1.758232970253232,-1.3493248823533435,18.44036013325955,0.6605262756347656,1.0155767354861496,1.3800279617309599,-0.6940779709735025,3.4541338944354223,0.3429749953787251,2.4170809280831946,-1.1500231173880877,74.99983155568432,5.993922104830602,1.037052966352232,12,-0.5425739288330078,-1.2974624633789062,-2.134915351867676,-0.6369342803955078,-1.1795120239257741,1,-0.022346309666781528,1.5333275837906017,41.990638732910156,-1.9230836209845446,42.226539611816406,-1.0999991914683742,41.990638732910156,-0.022346309666781528
4412,2005-12-14,41.801918029785156,42.41526412963867,41.66037368774414,42.41526412963867,1637606.0,-0.010055798697566676,1.4615480299779209,-1.8571544076880429,70.96781765686251,78.57953790810097,-0.06055970703561542,-1.1164619489323258,-1.3869645323952327,-0.8934107906065236,18.688842268845328,0.7548904418945312,1.1186014549952432,0.8374549865722685,-1.1677222968786012,2.842632270023138,-0.1651336551531699,1.8400436282977068,-0.5534285769440928,37.50008422215784,-30.99328752562147,1.002588641725436,12,-0.04718208312988281,-0.8728408813476562,-1.7102937698364258,-0.2123126983642578,-0.7548904418945241,2,-0.0056433940049216424,-1.1538585928948153,42.226539611816406,1.5333275837906017,41.990638732910156,-1.9230836209845446,42.226539611816406,-0.0056433940049216424
4413,2005-12-15,41.801918029785156,42.132179260253906,41.754737854003906,41.849098205566406,1960043.0,0.0,-4.333333333333333,0.07692259850110396,70.96781765686251,78.57954398451403,0.056306875447873495,-0.9848792999354146,-1.4094766503984175,-0.8602939273849444,18.950752687800026,0.37744140625,1.1307026563308327,0.72186279296875,-1.1898062419314925,2.6335318278689925,-0.23397172448137127,1.6776973104188713,-0.40209237354088145,25.00020213290643,-42.42329267468056,0.9558345174501223,12,0.0,-0.8728408813476562,-1.6159324645996094,-0.2123126983642578,-1.0379714965820241,3,-0.00790071510428525,1.4615480299779209,41.801918029785156,-1.1538585928948153,42.226539611816406,1.5333275837906017,41.990638732910156,-0.00790071510428525
4414,2005-12-16,42.50962448120117,42.50962448120117,41.943458557128906,41.943458557128906,3429936.0,0.016929999501739346,1.0,-12.0000808538163,73.52949569573695,77.94716945101153,-0.5047810087112694,-1.5529706250478412,-2.1243308062049806,-1.5198853068749116,19.98460539854854,0.7077064514160156,1.1664878838327013,1.2903867721557631,-0.6114944402866627,3.192267984598189,0.3394461659345538,2.2413273783769725,-0.976622965962072,100.0,33.83387413926309,0.9509406062212126,12,-0.5661659240722656,-1.5805473327636719,-2.3118438720703125,-0.9200191497802734,-1.7928581237792898,4,-0.03329629278324875,-4.333333333333333,41.801918029785156,1.4615480299779209,41.801918029785156,-1.1538585928948153,42.226539611816406,-0.03329629278324875
4415,2005-12-19,42.037818908691406,42.50962448120117,41.943458557128906,42.27372360229492,2647507.0,-0.011098794173503235,-1.6666606775488937,-0.4166705970340325,61.45837895382252,74.64514256092446,-0.03685067875526471,-0.9594248974401367,-1.6592186441252466,-1.0059863795306185,20.87966964290788,0.5661659240722656,1.228963978433569,0.7100660324096708,-1.113111314806062,2.5332433796254037,-0.20152264119819563,1.6216547060175373,-0.38762263753685744,44.44449435375922,-21.23367629891485,0.9115886736078652,12,-0.0943603515625,-1.1087417602539062,-1.8636283874511719,-0.4482135772705078,-1.4625930786132741,0,-0.019079648369023428,1.0,42.50962448120117,-4.333333333333333,41.801918029785156,1.4615480299779209,41.801918029785156,-0.019079648369023428
4416,2005-12-20,41.42447280883789,41.990638732910156,41.42447280883789,41.801918029785156,2125937.0,-0.014590340692644865,-1.9999898933751075,1.5999902976989375,52.38098171555737,71.77578542023251,0.5285266455659752,-0.2198639306551371,-1.0689571612764723,-0.360466219300541,21.41112959155288,0.6133460998535156,1.2431174279923667,0.009436035156248579,-1.640240610729549,1.6591126810420462,-0.8154022877866467,0.8342743580991439,1.0851516723632812,0.0,-62.18717718254336,0.8248383229428985,12,0.5189857482910156,-0.4953956604003906,-1.2502822875976562,0.1651325225830078,-0.4246253967285156,1,-0.00797261155242246,-1.6666606775488937,42.037818908691406,1.0,42.50962448120117,-4.333333333333333,41.801918029785156,-0.00797261155242246
4417,2005-12-21,41.943458557128906,41.990638732910156,41.42447280883789,41.42447280883789,1912411.0,0.012528481670388114,-1.1818168454012892,-1.3749962100156652,57.89473310926062,69.40093638233984,0.07678698136793116,-0.6103603577407668,-1.5917837815924827,-0.8401667285741894,22.060866859892503,0.5661659240722656,1.154326539785231,0.42698364257812216,-1.077341305210446,1.9313085903666902,-0.3251788313161583,1.1791461164724026,0.5661659240722656,47.82610224068957,-13.323198257421772,0.7521624738942829,12,0.023590087890625,-1.0143814086914062,-1.7692680358886719,-0.3538532257080078,-0.3774452209472656,2,-0.021372366516158703,-1.9999898933751075,41.42447280883789,-1.6666606775488937,42.037818908691406,1.0,42.50962448120117,-0.021372366516158703
4418,2005-12-22,41.801918029785156,42.084999084472656,41.61319351196289,41.990638732910156,1194110.0,-0.003374555466163276,1.500020213454075,-0.36363369080257846,55.26316722684844,66.67884577621753,0.21092306500058555,-0.3414047200357828,-1.4527660484599778,-0.6642851792697257,23.157267762638543,0.4718055725097656,1.021174708083116,0.19344120025634481,-1.1240239810091168,1.5109063815218065,-0.465291390376386,0.8521737908890756,0.6860034179687489,34.78271568482701,-25.113601595047925,0.6587325906327295,12,0.165130615234375,-0.8492488861083984,-1.8754262924194336,-0.2123126983642578,0.8020668029785156,3,-0.018058751307933774,-1.1818168454012892,41.943458557128906,-1.9999898933751075,41.42447280883789,-1.6666606775488937,42.037818908691406,-0.018058751307933774
4419,2005-12-23,42.179359436035156,42.179359436035156,41.707557678222656,41.849098205566406,1015472.0,0.009029284397454207,1.8571428571428572,-1.75,51.42856482829039,63.63495186986052,-0.1943529439453897,-0.5736094621956767,-1.8238333890026297,-1.0086087877745484,24.36583939443795,0.4718017578125,0.9683622560636493,0.4600086212158203,-0.6270838818895541,1.5471011243211947,-0.08353763033686334,1.003554872768504,0.287293038940426,69.56507983379385,12.869428140679062,0.5435462515526855,12,-0.212310791015625,-1.1795101165771484,-2.2764577865600586,-0.5897541046142578,-0.14154052734375,4,-0.03355700327736111,1.500020213454075,41.801918029785156,-1.1818168454012892,41.943458557128906,-1.9999898933751075,41.42447280883789,-0.03355700327736111
4420,2005-12-26,42.15576934814453,42.15576934814453,42.15576934814453,42.15576934814453,0.0,-0.0005592803732925589,1.0,0.0,50.71770001748602,60.512072984525254,-0.16190141981035566,-0.42111739717462626,-1.8077009748964272,-0.9486885273915249,26.09336010894002,0.023590087890625,0.8703988807376604,0.34087810516357564,-0.5110526718162731,1.1928088821434244,-0.08508728332634519,0.7668434936534965,0.29003953350829903,96.8750157916812,40.99917826338274,0.4259653884899233,12,-0.188720703125,-1.1559200286865234,-2.2528676986694336,-0.5661640167236328,0.16513442993164062,0,-0.03413537489586782,1.8571428571428572,42.179359436035156,1.500020213454075,41.801918029785156,-1.1818168454012892,41.943458557128906,-0.03413537489586782
4421,2005-12-27,42.226539611816406,42.32090377807617,41.943458557128906,42.084999084472656,804383.0,0.0016787800285986698,1.2856845849984984,100.0,57.368432251173445,59.00103016167091,-0.2600150430476589,-0.41663607022250915,-1.868529295178888,-0.9883749858310509,25.98273948741895,0.3774452209472656,0.7459394514178044,0.3503137588500991,-0.4279979061378967,1.1286254238380948,-0.0388420736438988,0.739469591344097,0.19884254838012794,89.47334825570015,30.783731021380973,0.3891558324939996,12,-0.259490966796875,-1.2266902923583984,-2.3236379623413086,-0.6369342803955078,0.9907913208007812,1,-0.039106064501581383,1.0,42.15576934814453,1.8571428571428572,42.179359436035156,1.500020213454075,41.801918029785156,-0.039106064501581383
4422,2005-12-28,42.27372360229492,42.36808395385742,42.084999084472656,42.226539611816406,868255.0,0.0011174013052519527,1.3999935317992918,0.3333602846054334,53.44830630628956,57.05441778938503,-0.2606448865264923,-0.3988013274513804,-1.8730770264148617,-1.0091586206384164,25.896586879762502,0.2830848693847656,0.6384595297207696,0.3432399749755888,-0.38276657164148986,1.0692465215926674,-0.019763298332946988,0.7062432482841245,0.13164037087443603,87.50012633281116,28.718131904977938,0.36300327330853843,12,-0.3066749572753906,-1.155923843383789,-2.4062070846557617,-0.6841182708740234,0.51898193359375,2,-0.030133995343537556,1.2856845849984984,42.226539611816406,1.0,42.15576934814453,1.8571428571428572,42.179359436035156,-0.030133995343537556
4423,2005-12-29,42.32090377807617,42.36808395385742,42.084999084472656,42.084999084472656,660929.0,0.001116063875165496,-1.3999935317992918,4.999676610882044,51.204862115690524,54.57390294715765,-0.25307896332357416,-0.36824908680856794,-1.8701096747478658,-1.0301494015864208,25.80577847813577,0.2830848693847656,0.5097023642280902,0.3290855407714872,-0.30028246618250876,0.9584535477254832,0.01440153729448923,0.6437695442484852,0.06484237180655583,92.85718410885171,35.24062355350448,0.3146840034769994,12,-0.3538551330566406,-1.203104019165039,-2.500568389892578,-0.7312984466552734,0.0943603515625,3,-0.017837294918205293,1.3999935317992918,42.27372360229492,1.2856845849984984,42.226539611816406,1.0,42.15576934814453,-0.017837294918205293
4424,2005-12-30,41.66037368774414,42.226539611816406,41.51883316040039,42.132179260253906,1156240.0,-0.015607655587785652,1.1428563178229658,-1.9999838294982293,46.19563163579446,52.87804213404342,0.30655366594397293,0.3433261782590904,-1.161510568591467,-0.3470049867641123,24.45580376770573,0.8020706176757812,0.4216294816782664,-0.3526756286621122,-0.8976427910796474,0.19229153375542296,-0.6251592098708798,-0.08019204745334463,0.7077102661132812,16.666516938722342,-39.67680458152684,0.27248358120876814,12,0.23590469360351562,-0.4953937530517578,-1.9343986511230469,-0.07076835632324219,0.6133499145507812,4,0.02265008835715565,-1.3999935317992918,42.32090377807617,1.3999935317992918,42.27372360229492,1.2856845849984984,42.226539611816406,0.02265008835715565
4425,2006-01-02,42.037818908691406,42.084999084472656,41.42447280883789,41.849098205566406,652015.0,0.009060053656175127,3.666693617938767,-0.39999676587349714,47.89475117620224,52.37957207411508,-0.07922266452894888,-0.035962878151096334,-1.4855097482940849,-0.6986581397024807,22.91775698005813,0.6605262756347656,0.34038059432783996,0.024769592285153408,-0.5201975701323818,0.5697367547026886,-0.24771398892361418,0.297253173493921,0.3302650451660156,64.99987872025615,10.56140081172827,0.27248358120876814,1,-0.14154052734375,-0.8728389739990234,-2.4180002212524414,-0.4482135772705078,-0.0943603515625,0,0.0,1.1428563178229658,41.66037368774414,-1.3999935317992918,42.32090377807617,1.3999935317992918,42.27372360229492,0.0
4426,2006-01-03,41.801918029785156,42.226539611816406,41.61319351196289,42.037818908691406,1968254.0,-0.005611634595473203,1.0000124390486615,-1.25,49.99999999999999,51.50237950641945,0.24121573895332205,0.18724293467779773,-1.1917179892596081,-0.4335550405108961,21.007955709211124,0.6133460998535156,0.16789217432108927,-0.19697723388672017,-0.7487383655423656,0.35478389776892527,-0.47285779971453934,0.078903331941099,0.5472937011718741,40.00008085316257,-15.896046348474897,0.2758805658278218,1,0.0943603515625,-0.5425758361816406,-2.1585092544555664,-0.2123126983642578,0.0,1,0.012415357303012353,3.666693617938767,42.037818908691406,1.1428563178229658,41.66037368774414,-1.3999935317992918,42.32090377807617,0.012415357303012353
4427,2006-01-04,41.66037368774414,42.179359436035156,41.51883316040039,42.132179260253906,2107434.0,-0.003386072905558035,1.3333310874091242,2.00001617076326,48.40422466521188,50.74027477734872,0.37814788714189973,0.354388671060903,-0.9881709678177089,-0.26408841780389025,20.000723348379513,0.6605262756347656,0.09572594358068187,-0.34323959350585653,-0.8808476577177089,0.19436847070599583,-0.6120436256117827,-0.07443556139993035,0.6703432647705085,24.99979786709357,-33.36671988964414,0.26880403210592685,1,0.23590469360351562,1.9073486328125e-06,-1.332845687866211,-0.1651287078857422,0.7548904418945312,2,0.037372618319337914,1.0000124390486615,41.801918029785156,3.666693617938767,42.037818908691406,1.1428563178229658,41.66037368774414,0.037372618319337914
4428,2006-01-05,41.28293228149414,41.754737854003906,40.95266723632813,41.754737854003906,2832840.0,-0.00905996208961124,2.400004851189724,1.0,35.05748942402772,48.92126639909731,0.753464029860659,0.7126288571791548,-0.5609603680551274,0.11827049569986059,19.40985189562089,0.8020706176757741,0.10933105602170201,-0.68529567718506,-1.312239289068593,-0.058352065301527034,-0.9987674831268265,-0.3718238712432935,1.0296597881469722,25.92607010882218,-26.05155843007389,0.31347180594176643,1,0.3774433135986328,0.4010334014892578,-0.9318141937255859,0.2123126983642578,0.7077064514160156,3,0.03657136668732508,1.3333310874091242,41.66037368774414,1.0000124390486615,41.801918029785156,3.666693617938767,42.037818908691406,0.03657136668732508
4429,2006-01-06,41.66037368774414,41.66037368774414,41.188568115234375,41.42447280883789,1855677.0,0.009142795469962106,3.00003234152652,-0.4999959573418714,45.294101420449415,48.31864433275991,0.3292910385212693,0.30630115244260026,-0.8740946010128425,-0.25954206617165454,18.625476589851203,0.4718055725097656,0.05522689098059175,-0.27954597473144815,-0.908504853580574,0.34941290411767767,-0.5940254141560146,0.03493346469311831,0.597821388564455,55.55552228257915,2.5165667692050206,0.31447943942456386,1,1.9073486328125e-06,0.07077217102050781,-1.309255599975586,-0.1887187957763672,0.8020706176757812,4,0.01812010731235003,2.400004851189724,41.28293228149414,1.3333310874091242,41.66037368774414,1.0000124390486615,41.801918029785156,0.01812010731235003
4430,2006-01-09,41.37729263305664,41.896278381347656,41.28293228149414,41.51883316040039,2130253.0,-0.00679497156720843,-2.7143088153760857,-0.6,49.358978345824134,47.42870500994332,0.5479557050127184,0.5703162484490534,-0.5636529590086212,0.029804684953788296,17.698107165668063,0.6133460998535156,0.020304325686275604,-0.5319597244262724,-1.2085169716733049,0.1445975228207601,-0.8702383480497886,-0.19368110080275613,0.8286813296527384,33.33343315226143,-25.32343391404782,0.3382786236235173,1,0.2830829620361328,0.3538532257080078,-0.754887580871582,0.09436225891113281,1.4625968933105469,0,0.021664804828775086,3.00003234152652,41.66037368774414,2.400004851189724,41.28293228149414,1.3333310874091242,41.66037368774414,0.021664804828775086
4431,2006-01-10,41.28293228149414,41.56601333618164,40.999847412109375,41.33011245727539,2135176.0,-0.0022804863623946403,1.1818328825120545,0.3333333333333333,39.85507331288955,45.91834578845443,0.55248932700475,0.6222630191226131,-0.44094338883442674,0.1389856982121529,16.902724357380787,0.5661659240722656,-0.022147966971168387,-0.5791397094726562,-1.2931059497100748,0.13482653076476225,-0.936122829591369,-0.22215658935394345,0.8729094121599914,26.92322044966839,-31.73618725012263,0.3569831201187106,1,0.3774433135986328,0.4482135772705078,-0.3774442672729492,0.1887226104736328,2.1703033447265625,1,0.015999984476172013,-2.7143088153760857,41.37729263305664,3.00003234152652,41.66037368774414,2.400004851189724,41.28293228149414,0.015999984476172013
4432,2006-01-11,41.56601333618164,41.707557678222656,41.28293228149414,41.707557678222656,1731734.0,0.006857096602471691,4.9998921978170054,3.0000808538163,46.52774112550126,45.398665678433396,0.17708471043469842,0.33792815918138785,-0.688759317277956,-0.12220479978749665,16.15473649014244,0.4246253967285156,-0.05607355673314629,-0.2842634201049776,-1.010109813851912,0.44158297364195676,-0.6471866169784448,0.07865977676848956,0.5417013791794503,64.99987872025588,3.1830747819507224,0.3629231968734662,1,0.023590087890625,0.1651325225830078,-0.5661649703979492,-0.09435844421386719,2.453388214111328,2,0.005675422651086226,1.1818328825120545,41.28293228149414,-2.7143088153760857,41.37729263305664,3.00003234152652,41.66037368774414,0.005675422651086226
4433,2006-01-12,41.47165298461914,41.754737854003906,41.28293228149414,41.47165298461914,1375890.0,-0.0022701323506616466,-1.500020213454075,-0.0,38.63637198897945,44.5587479398984,0.15456429482934908,0.4282329775862763,-0.5731921415499315,-0.008540353773504705,15.327152087823753,0.4718055725097656,-0.13953297460544434,-0.36211051940917827,-1.1073572583152682,0.3831362194969117,-0.7347338888622232,0.010512850043866706,0.5898598315806325,52.63155655038001,-7.866196620482498,0.372623369453044,1,0.117950439453125,0.2594928741455078,-0.4482145309448242,-0.0943603515625,2.878009796142578,3,0.022753159739484996,4.9998921978170054,41.56601333618164,1.1818328825120545,41.28293228149414,-2.7143088153760857,41.37729263305664,0.022753159739484996
4434,2006-01-13,41.09421157836914,41.51883316040039,40.858306884765625,41.28293228149414,1537389.0,-0.009101190309197094,1.0000115505451856,-100.0,34.693906735910886,43.09198744653269,0.49534024798869325,0.731713574911808,-0.16024056208797788,0.389219654077138,14.215754362990124,0.6605262756347656,-0.21998293215192177,-0.6687812805175781,-1.4126112893650173,0.07504872832986109,-1.0406962849412977,-0.2968662760938585,0.9229474146357646,22.727473189806613,-31.798631959853854,0.37191500442371905,1,0.448211669921875,0.5897541046142578,-0.07077312469482422,0.212310791015625,3.349811553955078,4,0.02181395189518298,-1.500020213454075,41.47165298461914,4.9998921978170054,41.56601333618164,1.1818328825120545,41.28293228149414,0.02181395189518298
4435,2006-01-16,41.23575210571289,41.33011245727539,40.811126708984375,40.858306884765625,1201808.0,0.0034442935369090044,-1.1999983829367487,-2.000020213454075,36.000021560901466,41.536434286632854,0.2548633868708592,0.5554831841673007,-0.2669361646252142,0.2720404504957372,13.072239435690758,0.5189857482910156,-0.2975323766414846,-0.48713741302490376,-1.254687519207387,0.28041269315757944,-0.8709124661161454,-0.10336235993366216,0.7118757607976605,45.000040426581286,-4.894571660295405,0.3837750530912432,1,0.259490966796875,0.4246234893798828,-0.1415424346923828,-0.1887226104736328,3.208271026611328,0,0.029748267875950418,1.0000115505451856,41.09421157836914,-1.500020213454075,41.47165298461914,4.9998921978170054,41.56601333618164,0.029748267875950418
4436,2006-01-17,41.09421157836914,41.66037368774414,41.04702758789063,41.28293228149414,2709079.0,-0.0034324710988875573,-3.3332434981810053,-0.4999949466875537,33.766196946468696,39.90998676232806,0.3190054302011305,0.7072751142376603,-0.07930894965085145,0.4456532939383919,12.76594162021275,0.6133460998535085,-0.30826465816569026,-0.6121648788452134,-1.4199053702707474,0.19557561258032052,-1.0160351245579804,-0.20829463313244645,0.7624961955393132,30.00016170632514,-14.512286862189232,0.40387024571276753,1,0.259490966796875,0.5661640167236328,0.2005147933959961,-0.3302650451660156,4.199062347412109,1,0.04247989877282188,-1.1999983829367487,41.23575210571289,1.0000115505451856,41.09421157836914,-1.500020213454075,41.47165298461914,0.04247989877282188
4437,2006-01-18,41.04702758789063,41.61319351196289,40.43368148803711,40.57522583007813,4530507.0,-0.0011481906737285108,-2.124988630046937,-2.5,32.46746701024114,39.62220649412955,0.3017712021312349,0.7208138259474239,0.012842663244931884,0.5121540515622414,12.797173269871509,1.1795120239257812,-0.3617938738264712,-0.6145273208618107,-1.4652194127639433,0.23616477104032185,-1.039873366812877,-0.18918127491074443,0.7260337008238977,46.4284579867002,7.699528883492071,0.4253460459510676,1,0.11795234680175071,0.4246253967285085,0.2594938278198171,-0.2830810546875071,3.7744407653808594,2,0.0586207620802226,-3.3332434981810053,41.09421157836914,-1.1999983829367487,41.23575210571289,1.0000115505451856,41.09421157836914,0.0586207620802226
4438,2006-01-19,41.04702758789063,41.47165298461914,40.76394653320313,41.04702758789063,2124681.0,0.0,-1.5000134756360248,0.0,39.68251523703562,38.99869691819469,0.2959067929602739,0.6971002965464024,0.0450483805880495,0.5158468139707395,12.67953701256856,0.7077064514160085,-0.4156917625144345,-0.5767827987670842,-1.4673077723457268,0.3137421748115585,-1.022045285556409,-0.13152031197775926,0.6133460998535085,50.000000000000576,8.130010694088291,0.44526248678932134,1,0.11795234680175071,0.4246253967285085,0.2948789596557546,-0.2830810546875071,4.812412261962891,3,0.07241386616942802,-2.124988630046937,41.04702758789063,-3.3332434981810053,41.09421157836914,-1.1999983829367487,41.23575210571289,0.07241386616942802
4439,2006-01-20,40.76394653320313,41.66037368774414,40.76394653320313,41.23575210571289,2437041.0,-0.006896505577203116,-2.7999854464308216,-100.0,27.868778580422898,36.61089694426121,0.48998436824296476,0.9156511156685312,0.34858379345033086,0.7987520195465692,12.245944771575108,0.8964271545410085,-0.46266034120697697,-0.789093208312984,-1.7178701490296149,0.13968373240364684,-1.2534816786712994,-0.3247047379546686,-0.33026504516602273,26.923220449669394,-11.524418565518026,0.4643884703583156,1,0.3302631378173757,0.7077064514160085,0.601551055908196,-0.023590087890632105,5.331394195556641,4,0.08796293176957093,-1.5000134756360248,41.04702758789063,-2.124988630046937,41.04702758789063,-3.3332434981810053,41.09421157836914,0.08796293176957093
4440,2006-01-23,40.71676635742188,40.811126708984375,40.19778060913086,40.38650131225586,2535022.0,-0.001157399609059473,1.3636336908025786,-0.7000024255949028,29.82447679218366,35.49638621973834,0.4845736404453902,0.8954051067546658,0.426738749687523,0.8153467124732643,12.08421131432345,0.6133460998535156,-0.41785051380214355,-0.7643232345580984,-1.7190907830668465,0.19044431395064976,-1.241707008812476,-0.28693946030372075,0.9436073303222585,35.483946688923574,-2.653003786393313,0.4773837742543752,1,0.2594928741455007,0.6369361877441335,0.719501495361321,-0.23590278625488992,5.048313140869141,0,0.09154108020719409,-2.7999854464308216,40.76394653320313,-1.5000134756360248,41.04702758789063,-2.124988630046937,41.04702758789063,0.09154108020719409
4441,2006-01-24,40.57522583007813,41.14139175415039,40.48086166381836,40.811126708984375,2299458.0,-0.0034762222053998926,-2.1110911475645473,-0.7142774639915545,29.82451909778625,33.640472661103345,0.5757110188562038,0.9558997075142983,0.6012900816129232,0.9289348602553673,12.1741028731651,0.6605300903320312,-0.46013654579125074,-0.8232980728149357,-1.7921347765908209,0.14553863096094943,-1.3077164247028819,-0.3388797209269896,1.0851478576660085,25.806577814872295,-13.414133485765465,0.4844183518879434,1,0.4010334014892507,0.7077064514160085,0.861042022705071,-0.11795234680176492,5.095489501953118,1,0.0953487558750239,1.3636336908025786,40.71676635742188,-2.7999854464308216,40.76394653320313,-1.5000134756360248,41.04702758789063,0.0953487558750239
4442,2006-01-25,40.999847412109375,41.33011245727539,40.811126708984375,41.28293228149414,2771929.0,0.010465045439536969,1.7499924200313306,1.2000161707632961,44.82752371592467,34.328378408541695,0.0696583907914814,0.45423826715740745,0.23050408614616913,0.47854627436910135,12.042443505845139,0.7548866271972585,-0.4961694306340547,-0.3349826812744112,-1.2259185648846085,0.555953202335786,-0.7804506230795099,0.11048526053068741,0.6312744140625028,54.83868443702564,13.360596655016465,0.4454679418050995,1,-0.070770263671875,0.2830848693847656,0.4364204406738281,-0.5425739288330078,4.387786865234375,2,0.1047181095704226,-2.1110911475645473,40.57522583007813,1.3636336908025786,40.71676635742188,-2.7999854464308216,40.76394653320313,0.1047181095704226
4443,2006-01-26,41.56601333618164,41.56601333618164,40.90548706054688,41.23575210571289,3077428.0,0.0138089763696303,3.000023101090328,-1.1666509453031304,48.38710098093679,35.849844435766805,-0.5383255916074532,-0.18064357080749005,-0.27565849444809487,-0.10734262559829233,11.73687112173057,0.6605262756347585,-0.47475348212600466,0.26892776489258097,-0.5019915028432251,1.039847032628387,-0.11653186897532208,0.654387398760484,0.036441665649419974,93.54842075063247,51.626503100578,0.38545963386790344,1,-0.6369361877441406,-0.2830810546875,-0.117950439453125,-1.1087398529052734,3.6800804138183594,3,0.07832011674441963,1.7499924200313306,40.999847412109375,-2.1110911475645473,40.57522583007813,1.3636336908025786,40.71676635742188,0.07832011674441963
4444,2006-01-27,42.60398483276367,42.83988952636719,41.56601333618164,41.849098205566406,4855724.0,0.024971639406142332,1.0769223592923491,2.2857258362594712,66.66670121943642,39.25725328671513,-1.4970440037310127,-1.2061366929201114,-1.2479331430374785,-1.1757750212616003,12.71080253504579,1.2738761901855469,-0.47511432982439317,1.25971870422363,0.3022559626728665,2.2171814457743935,0.7809873334482518,1.7384500749990082,-2.4062042236328125,91.07134864635806,46.07761063809101,0.4787313707753801,1,-1.0851497650146484,-1.0851497650146484,-1.1441259384155273,-2.1467113494873047,2.594928741455078,4,0.07641198422797091,3.000023101090328,41.56601333618164,1.7499924200313306,40.999847412109375,-2.1110911475645473,40.57522583007813,0.07641198422797091
4445,2006-01-30,42.037818908691406,42.79270553588867,41.943458557128906,42.41526412963867,2114977.0,-0.013289036842320634,-1.9999932622273728,-0.5000025266689913,59.09091326722342,42.071110655687875,-0.8997594572270273,-0.6745555844188189,-0.6258577141400536,-0.6361380788185613,13.543297100175556,0.8492469787597656,-0.45220863905727526,0.6935527801513643,-0.26390996139939915,1.6510155217021278,0.21482140937598615,1.1722841509267425,-1.7871961212158212,65.99995148810245,17.94709352598776,0.4787313707753801,1,-0.5189838409423828,-0.5189838409423828,-0.5543699264526367,-1.580545425415039,3.2082748413085938,0,0.09652075025304097,1.0769223592923491,42.60398483276367,3.000023101090328,41.56601333618164,1.7499924200313306,40.999847412109375,0.09652075025304097
4446,2006-01-31,42.32090377807617,42.46244430541992,41.943458557128906,42.132179260253906,2192842.0,0.0067340522589822704,1.1999983829367487,-0.5000050533124463,59.090950854013755,45.02927552721816,-1.106946173842232,-0.9663089497272779,-0.8425069117730075,-0.9323217455432697,14.732599216716768,0.5189857482910156,-0.3685913758993564,0.950688362121582,-0.08401467764207382,1.9853914018852379,0.4333368422397541,1.46803988200341,-2.018495655822754,74.41860902397015,27.331739851740764,0.5173515198818268,1,-0.8020687103271484,-0.8020687103271484,-0.8374547958374023,-1.8636302947998047,3.396995544433601,1,0.08138237638486023,-1.9999932622273728,42.037818908691406,1.0769223592923491,42.60398483276367,3.000023101090328,41.56601333618164,0.08138237638486023
4447,2006-02-01,43.21733093261719,43.40605545043945,42.32090377807617,42.41526412963867,3273422.0,0.021181663776410176,-1.1904831574448753,4.2499343076021265,67.61906815323954,48.13333696235193,-1.858591197101397,-1.8341499254954883,-1.6683170269938472,-1.8427947228071062,16.17402325040076,1.0851516723632812,-0.27069343010094826,1.7692676544189467,0.4480371734341162,3.0904981354037773,1.108652413926528,2.4298828949113656,-2.8641731822814975,92.4527352027203,44.16424187166051,0.6606152404924166,2,-1.4154129028320312,-1.4154129028320312,-1.733881950378418,-2.7600574493408203,3.6800804138183594,2,0.05676853119965419,1.1999983829367487,42.32090377807617,-1.9999932622273728,42.037818908691406,1.0769223592923491,42.60398483276367,0.05676853119965419
4448,2006-02-02,42.79270553588867,43.87785720825195,42.79270553588867,43.4532356262207,3065591.0,-0.009825349866945166,-2.2856994351848643,-0.8235350071579067,66.98110473098731,52.47915097908131,-1.2966577956988132,-1.3603632106539578,-1.1780739185412727,-1.431813528291201,16.760710668047764,1.0851516723632812,-0.15139423279852338,1.2691535949707031,-0.17879676871447003,2.7171039586558763,0.5451784131281201,1.9931287768132862,-2.3174318775488345,53.06120428489397,1.4758222173311637,0.7239751818425865,2,-0.7548866271972656,-0.7548866271972656,-1.2502813339233398,-2.3354320526123047,4.576507568359375,3,0.06063951107926102,-1.1904831574448753,43.21733093261719,1.1999983829367487,42.32090377807617,-1.9999932622273728,42.037818908691406,0.06063951107926102
4449,2006-02-03,42.41526412963867,43.12297058105469,41.943458557128906,43.12297058105469,2349674.0,-0.00882022768888624,2.3333369268169104,1.071421971193273,61.26126847972405,55.972127833252465,-0.7379465579753415,-0.973372915851968,-0.7380478076145138,-1.0854164257423236,16.871407507351872,1.1795120239257812,-0.021646130068766922,0.8539676666259766,-0.6473719928782558,2.355307326130209,0.10329783687386396,1.6046374963780892,-1.7358354583041091,24.39029681063162,-26.870275336053968,0.750669829752116,2,-0.23590469360351562,-0.3774452209472656,-0.8728399276733398,-1.9579906463623047,4.718048095703125,4,0.06674082263661352,-2.2856994351848643,42.79270553588867,-1.1904831574448753,43.21733093261719,1.1999983829367487,42.32090377807617,0.06674082263661352
4450,2006-02-06,42.27372360229492,42.93424987792969,42.084999084472656,42.65116500854492,1318951.0,-0.0033370186476062713,-1.2499974733437769,0.5333304585464719,61.26126847972405,59.465099986801114,-0.39373087101751025,-0.802368458139,-0.5434028725585947,-0.9692783644030243,17.55254618610002,0.8492507934570312,0.07354857394133774,0.6676055908203153,-0.8638274682124845,2.199038649853115,-0.09811093869608101,1.4333221203367117,-1.4023892187453129,17.073266928421134,-35.353269675601894,0.7657165295163991,2,0.07076835632324219,-0.23590469360351562,-0.7430944442749023,-1.8164501190185547,4.529323577880859,0,0.06919641145037492,2.3333369268169104,42.41526412963867,-2.2856994351848643,42.79270553588867,-1.1904831574448753,43.21733093261719,0.06919641145037492
4451,2006-02-07,41.943458557128906,42.69834518432617,41.801918029785156,42.60398483276367,2331815.0,-0.007812537364181638,1.1111106120157215,1.7500101067270375,58.11968233609566,60.94200650015345,0.16877721280881275,-0.44278290184610114,-0.1871122060379946,-0.6839209293584219,17.59295724166326,0.8964271545410156,0.23414461193860348,0.30431423187256,-1.2262617964360913,1.8348902601812114,-0.4609737822817692,1.0696022460268892,-0.8917328040971597,6.818144231387646,-44.45173153502324,0.7652880141543268,2,0.4482135772705078,0.0943603515625,-0.4128293991088867,-1.486185073852539,5.095493316650391,1,0.07874017323518401,-1.2499974733437769,42.27372360229492,2.3333369268169104,42.41526412963867,-2.2856994351848643,42.79270553588867,0.07874017323518401
4452,2006-02-08,41.801918029785156,41.943458557128906,41.42447280883789,41.61319351196289,1567717.0,-0.003374555466163276,1.1999983829367487,-0.2857184108851709,56.66669810964791,61.8619617366769,0.48730120775379504,-0.29793826666522705,-0.026738141836958107,-0.5659668660020287,17.775058907561174,0.5189857482910156,0.3970428211022963,0.1509784698486314,-1.3808600357013745,1.6828169753986373,-0.614940782926368,0.9168977226236308,-0.5806243894401959,15.384675187362005,-34.556815213168065,0.7659192527750024,2,0.8492469787597656,0.23590087890625,-0.2241077423095703,-1.344644546508789,5.048313140869141,2,0.09367946441917718,1.1111106120157215,41.943458557128906,-1.2499974733437769,42.27372360229492,2.3333369268169104,42.41526412963867,0.09367946441917718
4453,2006-02-09,42.41526412963867,42.83988952636719,42.037818908691406,42.179359436035156,2695921.0,0.01467267840237585,-2.090915772993554,1.249994946738625,63.779544101684195,61.541166501371094,0.007923167629407146,-0.8821974590876778,-0.6106934042432641,-1.2048456368188312,18.436919193013612,1.0379714965820312,0.6020271812648588,0.7171440124511719,-0.8491820278010493,2.283470052703393,-0.06601900767493873,1.5003070325772825,-1.0345766752192915,58.33338948143856,5.253859564629558,0.7831630201261092,2,0.23590087890625,-0.3774452209472656,-0.636937141418457,-1.9579906463623047,4.293422698974609,3,0.10567297666937936,1.1999983829367487,41.801918029785156,1.1111106120157215,41.943458557128906,-1.2499974733437769,42.27372360229492,0.10567297666937936
4454,2006-02-10,41.990638732910156,42.46244430541992,41.896278381347656,42.32090377807617,1726020.0,-0.01001114587971641,-1.1818168454012892,-1.3999935317992918,59.99999999999996,61.642176138346265,0.3759288105771077,-0.40788295558900245,-0.1655683512298296,-0.8137546908330648,18.289179324235654,0.5661659240722656,0.7314728373584956,0.24769725799560405,-1.2970203650420302,1.7924148810332383,-0.5246615535232166,1.0200560695144247,-0.5661659240722656,37.49996841671741,-17.06976650735426,0.7723588115188182,2,0.6605262756347656,0.04718017578125,-0.3184680938720703,-1.533365249633789,4.670867919921875,4,0.12808984415667957,-2.090915772993554,42.41526412963867,1.1999983829367487,41.801918029785156,1.1111106120157215,41.943458557128906,0.12808984415667957
4455,2006-02-13,42.46244430541992,42.79270553588867,42.27372360229492,42.46244430541992,3365233.0,0.011235970367366344,-1.75,-0.0,64.0845042354038,62.19701540294516,-0.03275374067480641,-0.8253941782192555,-0.6368261532866484,-1.3272383573433757,18.175041455583973,0.8020668029785156,0.8295132611493443,0.6581682205200181,-0.8991188347964609,2.215455275836497,-0.12047530713822141,1.4368117481782576,-0.8907684326171861,73.33327943122495,14.50039222534518,0.7786435276582395,2,0.188720703125,-0.4246253967285156,-0.7666835784912109,-2.0051708221435547,3.8688011169433594,0,0.10999997754075785,-1.1818168454012892,41.990638732910156,-2.090915772993554,42.41526412963867,1.1999983829367487,41.801918029785156,0.10999997754075785
4456,2006-02-14,42.83988952636719,42.93424987792969,42.55680465698242,42.60398483276367,2584186.0,0.008888918834544901,-1.2857109855966364,100.0,63.82980675497448,61.775986358693494,-0.36748374794879624,-1.122924939748124,-1.0108473542806422,-1.7393165798927441,18.911918001141924,0.4718055725097656,0.7807501065994558,0.9483295440673842,-0.636822823964998,2.5334819120997665,0.1557533600511931,1.7409057280835754,-1.1298427734374954,93.75004737492388,32.99039944707302,0.7925761840161916,2,-0.18872451782226562,-0.8020706176757812,-1.1441287994384766,-2.1703033447265625,3.6800765991210938,1,0.09251092142451345,-1.75,42.46244430541992,-1.1818168454012892,41.990638732910156,-2.090915772993554,42.41526412963867,0.09251092142451345
4457,2006-02-15,43.4532356262207,43.7363166809082,43.07579040527344,43.35887145996094,4457863.0,0.014317172771326048,1.0,0.4000097023010624,64.08452468529859,61.45414413139475,-1.054767778291712,-1.6303500059973999,-1.5968406814340597,-2.3833273718883348,18.937303610368133,0.8964271545410156,0.8205625869069735,1.4413652420043945,-0.23644455446407875,3.119175038472868,0.6024603437701614,2.2802701402386276,-1.6131202459716718,84.61548029977921,26.846600394821408,0.838904898234235,2,-0.8728408813476562,-1.4154167175292969,-1.7574748992919922,-2.524158477783203,3.113910675048828,2,0.0825189700118647,-1.2857109855966364,42.83988952636719,-1.75,42.46244430541992,-1.1818168454012892,41.990638732910156,0.0825189700118647
4458,2006-02-16,44.01940155029297,44.30248260498047,43.50041580200195,43.87785720825195,4032617.0,0.01302931567495591,1.2666652292732359,1.4999797873630594,61.36365167675597,61.46552004217607,-1.596518736759485,-2.0684668574069036,-2.142200020419878,-2.9628636891898523,19.123330553042774,0.8492469787597656,0.8594389283186104,1.858912467956543,0.021925429645953898,3.695899506267132,0.9404189488012449,2.777405987111841,-2.057021660363759,88.23536872277145,33.2464723021338,0.918493519155295,2,-1.155923843383789,-1.7692699432373047,-2.3590269088745117,-3.0903244018554688,2.736469268798828,3,0.06430868027878689,1.0,43.4532356262207,-1.2857109855966364,42.83988952636719,-1.75,42.46244430541992,0.06430868027878689
4459,2006-02-17,44.34966278076172,44.34966278076172,43.6419563293457,44.01940155029297,2758288.0,0.007502628814510803,3.2857373868046573,2.3332704487265867,69.29134309430042,62.35775055490677,-1.8143249352901947,-2.2306902226490024,-2.454992968659063,-3.2941638775388924,19.784811052750623,0.7077064514160156,0.7793275323650235,2.009887886047366,0.05092688915926402,3.9688488829354682,1.0304073876033186,2.9893683844914136,-2.200074673628407,100.0,44.48702959295734,0.979480498444051,2,-1.462594985961914,-2.0759410858154297,-2.6892881393432617,-3.4205856323242188,2.1703033447265625,4,0.05319147655108836,1.2666652292732359,44.01940155029297,1.0,43.4532356262207,-1.2857109855966364,42.83988952636719,0.05319147655108836
4460,2006-02-20,44.44402313232422,44.58556747436523,44.16094207763672,44.34966278076172,1343904.0,0.0021276452997842643,1.2499747336931726,0.2857142857142857,68.29267330715788,63.4880828850248,-1.7527761734082006,-2.141281102555631,-2.5228234504027327,-3.3905316996131205,19.700424365547274,0.4246253967285085,0.735115833684155,1.9178853988647475,-0.09926948493458809,3.935040282664083,0.9093079569650797,2.9264628407644153,-2.0744275578280664,93.0231202569255,38.253292629161706,1.0085774418996676,2,-1.4390029907226562,-2.052349090576172,-2.8308286666870117,-3.5149459838867188,2.311847686767578,0,0.049893852181330356,3.2857373868046573,44.34966278076172,1.2666652292732359,44.01940155029297,1.0,43.4532356262207,0.049893852181330356
4461,2006-02-21,44.44402313232422,44.67992782592773,44.34966278076172,44.49120330810547,2004951.0,0.0,-1.8000323415264599,-0.5,62.50000000000001,64.13622753950837,-1.520685441716985,-1.9358305182612838,-2.503351546060472,-3.400846272989753,20.38048157058477,0.3302650451660085,0.7553553312042993,1.7244455337524442,-0.24645798280503328,3.695349050309922,0.738993775473709,2.7098972920311795,-1.8085109298437771,85.2939847567867,33.83296531077835,0.9854517582787375,2,-1.1559200286865234,-2.005168914794922,-2.866213798522949,-3.5149459838867188,2.406208038330078,1,0.04246290405394193,1.2499747336931726,44.44402313232422,3.2857373868046573,44.34966278076172,1.2666652292732359,44.01940155029297,0.04246290405394193
4462,2006-02-22,45.29327392578125,45.38763427734375,44.49120330810547,44.63274765014648,3014809.0,0.019108323990574272,1.1111195957327344,-14.000080853816451,73.45135529442405,65.21087322759057,-2.03679627422612,-2.5791719112348233,-3.309171681212348,-4.250304612381555,21.67616363594317,0.9436111450195312,0.8161838100958505,2.359025001525879,0.24660790260842447,4.471442100443333,1.3028164520671552,3.4152335509846026,-2.371543536018187,95.00003031999725,41.934510409893626,1.056208549458727,2,-1.6513175964355469,-2.5005664825439453,-3.7862348556518555,-4.36419677734375,1.9343986511230469,2,0.027083319296306918,-1.8000323415264599,44.44402313232422,1.2499747336931726,44.44402313232422,3.2857373868046573,44.34966278076172,0.027083319296306918
4463,2006-02-23,44.82146835327149,45.38763427734375,44.49120330810547,45.38763427734375,4129564.0,-0.010416680703692838,2.1666722814771893,-0.8571436821770142,72.17389775931052,66.56352853418063,-1.3273626408764798,-1.950999547290003,-2.79852242627954,-3.765632106869326,23.519772402127415,0.8964309692382812,0.9220802404868493,1.7244466781616268,-0.44498607231116694,3.8938794286344205,0.6397303029252299,2.8091630533980236,-1.50519334149552,67.56756166155729,10.42559133132167,1.0847163752363964,2,-0.9907894134521555,-2.028760910034187,-3.5031518936157298,-3.8923912048339915,2.878009796142571,3,0.038947361881120246,1.1111195957327344,45.29327392578125,-1.8000323415264599,44.44402313232422,1.2499747336931726,44.44402313232422,0.038947361881120246
4464,2006-02-24,45.85943984985352,46.09534072875977,45.38763427734375,46.00098037719727,3155543.0,0.023157909250116626,3.2857373868047004,0.24999831555684635,78.35818463981704,68.14949302355987,-1.9655284955425714,-2.8802472661778893,-3.8076030331179282,-4.780803624770421,24.93030460424807,1.2738723754882812,1.0921412370714023,2.5996454238891644,0.11968141076987848,5.07960943700845,1.3596634173295215,3.8396274304488074,-2.2117473555867093,87.80495019631589,24.53727355913604,1.2399820065596447,2,-1.533367156982429,-2.7128791809082102,-4.541123390197761,-4.930362701416023,2.1703033447265554,4,0.019547359762204675,2.1666722814771893,44.82146835327149,1.1111195957327344,45.29327392578125,-1.8000323415264599,44.44402313232422,0.019547359762204675
4465,2006-02-27,46.09534072875977,46.09534072875977,45.24609375,45.76507949829102,2516455.0,0.005143998262486571,4.142880243947557,-2.3333333333333335,83.33332312458703,70.31655039796128,-1.8236900772401867,-2.947713627733215,-3.9960661350754876,-4.989287910562766,26.324601406645254,0.8492469787597727,1.187251485917045,2.6326702117919965,-0.07938772345733724,5.34472814704133,1.2766412441673296,3.9886991794166633,-2.0070715522842235,100.0,28.36942889074284,1.3560289676246673,2,-1.5097751617431712,-2.9487800598144602,-4.8124094009399485,-5.166263580322273,1.6984977722167898,0,0.009211894087672423,3.2857373868047004,45.85943984985352,2.1666722814771893,44.82146835327149,1.1111195957327344,45.29327392578125,0.009211894087672423
4466,2006-02-28,45.76507949829102,46.14252090454102,45.5291748046875,46.00098037719727,2586753.0,-0.007164742146329228,1.3636510643302637,-0.7142857142857143,80.88235906112696,72.18297643971998,-1.1564694897390027,-2.4729846475419563,-3.6014537246396046,-4.637772259466068,27.805282815501464,0.6133460998535227,1.3509010435026312,2.1302001953125043,-0.7109194939486372,4.971319884573646,0.7096403506819371,3.5507600399430714,-1.3155374424043131,77.14301554923627,-1.5360944551756432,1.4205598446305692,2,-0.9436111450195384,-2.4533882141113352,-4.6000986099243235,-4.836002349853523,1.4154129028320241,1,0.021649505073792596,4.142880243947557,46.09534072875977,3.2857373868047004,45.85943984985352,2.1666722814771893,44.82146835327149,0.021649505073792596
4467,2006-03-01,45.67071533203125,45.81225967407226,45.05736923217773,45.76507949829102,2169161.0,-0.0020619251030318253,6.999919147818604,0.40001617076329016,77.59996533013025,73.9870112900949,-0.7984413988196621,-2.3034964656815617,-3.459239137945204,-4.515706559664693,27.931429865664683,0.7548904418945312,1.4614587906822294,1.9131668090820284,-1.060795358107086,4.887128976271143,0.42618572548747125,3.4001478926765856,-0.8825775064136749,71.42853842724216,-9.418342127856732,1.4869810835945572,3,-0.7784767150878906,-2.1938915252685547,-4.541119575500488,-4.74163818359375,1.4154167175292969,2,0.02582652428471577,1.3636510643302637,45.76507949829102,4.142880243947557,46.09534072875977,3.2857373868047004,45.85943984985352,0.02582652428471577
4468,2006-03-02,45.38763427734375,46.09534072875977,45.3404541015625,45.81225967407226,3225000.0,-0.0061983056895313915,-1.9090842270064736,4.499858511541001,79.50819998064823,75.12221761080022,-0.33622352842975545,-1.9141832495756788,-3.126047545045836,-4.20478217675209,27.684874961582562,0.7548866271972727,1.559049604280439,1.5003393173217745,-1.5224066261691362,4.523085260812685,-0.011033654423684425,3.0117122890672334,-0.33026504516602273,30.434920166206407,-53.586086256298984,1.5113729717454558,3,-0.2359027862548828,-1.8636302947997976,-4.28162956237793,-4.45855712890625,1.1323318481445312,3,0.04054052009666087,6.999919147818604,45.67071533203125,1.3636510643302637,45.76507949829102,4.142880243947557,46.09534072875977,0.04054052009666087
4469,2006-03-03,45.24609375,45.57635498046875,45.05736923217773,45.434814453125,2566622.0,-0.003118482150421431,1.2000161707632901,0.4444404516992699,75.65218736312063,75.93994139479608,-0.0605157057012633,-1.6334373134329496,-2.947175948313472,-4.033678702827089,28.70186997349622,0.5189857482910227,1.619876285346308,1.217257308959958,-1.7802678633605566,4.214782481280473,-0.2815052772002957,2.716019895120212,0.8964271545410227,17.391533610344016,-65.17315695379428,1.498762586160257,3,-1.9073486328125e-06,-1.4625968933105469,-4.14008903503418,-4.3170166015625,1.2738723754882812,4,0.054223120629370625,-1.9090842270064736,45.38763427734375,6.999919147818604,45.67071533203125,1.3636510643302637,45.76507949829102,0.054223120629370625
4470,2006-03-06,45.19891357421875,45.62353515625,44.868648529052734,45.48199462890625,2537601.0,-0.0010427458344125506,1.6666801423027167,1.5,73.1481592391402,77.12307019914499,0.11734698448314163,-1.4291458989009769,-2.8616827597345065,-3.9636898588734084,29.658068727669495,0.7548866271972656,1.6777036785601709,1.023817634582521,-1.8976210559140512,3.945256325079093,-0.4369017106657651,2.484536979830807,0.921904296875006,25.92607010882245,-52.94251197750088,1.4607193452482867,3,0.11794853210449219,-1.4154167175292969,-3.6800785064697266,-4.081111907958984,0.8964271545410227,0,0.06263047928603349,1.2000161707632901,45.24609375,-1.9090842270064736,45.38763427734375,6.999919147818604,45.67071533203125,0.06263047928603349
4471,2006-03-07,45.24609375,45.38763427734375,44.915828704833984,44.915828704833984,2889556.0,0.0010438342882683749,-1.8571329567899095,-1.1666801423027167,69.79167631713038,76.71643920166792,0.21892796248155832,-1.2819404225729158,-2.8714932398022484,-3.9792687353297893,31.112278592904474,0.4718055725097656,1.6639451537508734,0.9058660507202134,-1.8533016364449963,3.665033737885423,-0.473717792862395,2.285449894302822,0.8246373474121143,30.76935037472383,-45.4153873968683,1.3795838435826064,3,0.07076835632324219,-1.4625968933105469,-3.7272586822509766,-4.081111907958984,0.42462158203125,1,0.056308612298195726,1.6666801423027167,45.19891357421875,1.2000161707632901,45.24609375,-1.9090842270064736,45.38763427734375,0.056308612298195726
4472,2006-03-08,45.71789932250977,45.90662002563477,45.10454940795898,45.434814453125,3630294.0,0.010427542654105393,1.428580503947367,0.8571445072017032,69.14894989587988,76.38033388350895,-0.20820518223021622,-1.5234355546756788,-3.3011973262141154,-4.4005885471228865,33.37431755224718,0.8020706176757955,1.6723616554598735,1.18187255859376,-1.3666047038622722,3.730349821049792,-0.09236607263425611,2.456111189821776,0.3047484721679652,69.2309605995586,-5.205168282583017,1.2742386312280178,3,-0.21231460571289773,-1.9344024658203196,-4.199064254760749,-4.552917480468757,0.2830810546875,2,0.031991694725421294,-1.8571329567899095,45.24609375,1.6666801423027167,45.19891357421875,1.2000161707632901,45.24609375,0.031991694725421294
4473,2006-03-09,46.89741134643555,46.9445915222168,45.95380020141602,46.23688125610352,4455345.0,0.025799786110142442,1.6249936833594232,2.3333288415150966,74.10716670576981,75.90799855750369,-1.1871147853325894,-2.4769329264019575,-4.425554780615144,-5.519230132506458,35.00884153386351,1.2266921997070241,1.7754646053000371,2.137277221679689,-0.4142555894143385,4.688810032773716,0.8615108161326788,3.413043627226699,-2.0287628173828125,97.72728943248389,25.429105435631797,1.2757664055470124,3,-0.9907913208007812,-2.712879180908203,-5.095493316650391,-5.449346542358398,-0.5189857482910156,3,0.0040241177008877305,1.428580503947367,45.71789932250977,-1.8571329567899095,45.24609375,1.6666801423027167,45.19891357421875,0.0040241177008877305
4474,2006-03-10,47.36921310424805,47.74665832519531,46.47278594970703,46.89741134643555,4331067.0,0.010060294252218993,1.076922598501104,0.714277463991599,75.83334512444337,75.07466766859885,-1.5893728200929473,-2.661585803019996,-4.814288306576628,-5.924539980206802,37.11001274623158,1.2738723754882812,1.7575288031965357,2.3401502609252915,-0.11426590038568918,4.794566422236272,1.1129421802697976,3.5673583415807855,-2.4590457153320315,86.88520027092477,16.497712583866843,1.2272080806554917,3,-1.0615596771240234,-2.7836475372314453,-5.331394195556641,-5.567296981811523,-0.4718017578125,4,-0.0179282475495377,1.6249936833594232,46.89741134643555,1.428580503947367,45.71789932250977,-1.8571329567899095,45.24609375,-0.0179282475495377
4475,2006-03-13,47.1333122253418,47.93538284301758,46.7558708190918,47.55793762207031,2062191.0,-0.004980046393996296,-1.0000064682843846,-0.90000808538163,72.80002897783908,74.17663099267799,-1.3306878759992316,-2.1690200108217823,-4.508515746902276,-5.622843904286967,39.01273505904611,1.1795120239257812,1.7833053222637716,1.8707059860229478,-0.44010331297755556,4.181515285023451,0.7153013365226997,3.026110635523196,-2.10968519897461,73.43744867716579,4.73165085596078,1.1554046495002515,3,-0.7312965393066406,-2.4533843994140625,-5.024723052978516,-5.331396102905273,0.3774452209472656,0,-0.013013006531795157,1.076922598501104,47.36921310424805,1.6249936833594232,46.89741134643555,1.428580503947367,45.71789932250977,-0.013013006531795157
4476,2006-03-14,46.80304718017578,47.0389518737793,46.42560577392578,46.8502311706543,1889507.0,-0.007007040871370052,1.888880903398525,0.11111909660147512,64.0350790093336,72.66942140147835,-0.9361494312758936,-1.60912217164703,-4.103171173030077,-5.22502277895461,40.66940272207114,0.7077064514160156,1.654367987101793,1.342283058166501,-0.7644634616574706,3.4490295779904727,0.28890979825451524,2.395656318078487,-1.6047148048095679,59.999919146837534,-5.157599663833089,1.053373259911984,3,-0.401031494140625,-2.123119354248047,-4.611891746520996,-4.953950881958008,0.8020706176757812,1,-0.015120948187231864,-1.0000064682843846,47.1333122253418,1.076922598501104,47.36921310424805,1.6249936833594232,46.89741134643555,-0.015120948187231864
4477,2006-03-15,47.0389518737793,47.2276725769043,46.56714630126953,46.80304718017578,1801257.0,0.005040370399289618,1.153845197002208,-4.999676610882044,71.55965344331355,71.78624956399673,-1.0700906824399894,-1.6470662979286317,-4.255144032206843,-5.389053776787932,41.70355664715124,0.6605262756347656,1.4741011214368385,1.3989019393920898,-0.5958251696202979,3.3936290484044775,0.401538384885896,2.3962654938982837,-1.6763964703539997,54.761868093789545,-9.673956110007865,0.9973635545061941,3,-0.6369361877441406,-2.3590240478515625,-4.824206352233887,-5.189855575561523,0.14154052734375,2,-0.02908730928825687,1.888880903398525,46.80304718017578,-1.0000064682843846,47.1333122253418,1.076922598501104,47.36921310424805,-0.02908730928825687
4478,2006-03-16,46.8502311706543,47.46357727050781,46.80304718017578,47.46357727050781,1799860.0,-0.0040120091032512795,1.1538576359735049,-2.599974127197167,61.53848887688418,70.21806084330379,-0.7287145621829865,-1.3021551786953935,-3.970786026832698,-5.133347100920531,42.389292751907185,0.6605300903320312,1.3215076791212041,1.0686397552490234,-0.8418468049900412,2.979126315488088,0.11339647512949114,2.0238830353685557,-1.3333061208534644,28.125039479103236,-31.97689724219935,0.9552432801195313,3,-0.4482154846191406,-1.9344005584716797,-4.505739212036133,-4.906772613525391,0.33026123046875,3,-0.0181269285601513,1.153845197002208,47.0389518737793,1.888880903398525,46.80304718017578,-1.0000064682843846,47.1333122253418,-0.0181269285601513
4479,2006-03-17,46.70868682861328,47.2276725769043,46.42560577392578,46.7558708190918,3566149.0,-0.003021209042180284,-1.6153807880088318,0.0769288179867525,57.30336976577061,68.45752867959605,-0.3999413895868926,-1.027497387729099,-3.7454452324417247,-4.920439807454834,42.84113549135553,0.8020668029785156,1.215001524776163,0.8091442108154325,-1.0186034008996643,2.6368918225305293,-0.10472959504211588,1.723018016672981,-1.0466543112194415,18.749857875228347,-34.805510067274795,0.9138738058575488,3,-0.2830810546875,-1.792856216430664,-4.364194869995117,-4.670867919921875,0.5189857482910156,4,-0.007070659718620753,1.1538576359735049,46.8502311706543,1.153845197002208,47.0389518737793,1.888880903398525,46.80304718017578,-0.007070659718620753
4480,2006-03-20,46.66150665283203,47.1333122253418,46.51996612548828,47.1333122253418,1859054.0,-0.0010100942455172346,1.5999951488102457,9.9992723744846,61.44575379109259,67.53020395448074,-0.13798485512121061,-0.8492104535517839,-3.6041631960478213,-4.8187733180308925,43.13274466579847,0.6133460998535156,1.1211472794399242,0.6510898590087919,-1.0708632479708058,2.3730429659883896,-0.20988669448100694,1.5120664124985908,-0.8630731159007681,22.727105675161155,-26.69435246012152,0.8609765534897998,3,-0.14154052734375,-1.5569534301757812,-4.317014694213867,-4.623687744140625,0.3774452209472656,0,0.005055659590220252,-1.6153807880088318,46.70868682861328,1.1538576359735049,46.8502311706543,1.153845197002208,47.0389518737793,0.005055659590220252
4481,2006-03-21,46.33124542236328,46.66150665283203,46.04816055297852,46.56714630126953,2150138.0,-0.007077808972735022,1.8889068564035887,0.4999959573418714,57.95459348211579,66.28638657517362,0.40498086550729795,-0.39032619003604907,-3.178655611234767,-4.434639738162176,43.080664796515286,0.6133460998535085,1.0719551896417983,0.22646751403808452,-1.3332621113190655,1.7861971393952345,-0.5533972986404905,1.0063323267166595,-0.40459492706683875,20.00010780421636,-25.537230791076073,0.7798648126785754,3,0.6133460998535156,-1.0851516723632812,-3.986753463745117,-4.293426513671875,0.33026123046875,1,0.025458241261877568,1.5999951488102457,46.66150665283203,-1.6153807880088318,46.70868682861328,1.1538576359735049,46.8502311706543,0.025458241261877568
4482,2006-03-22,46.51996612548828,46.70868682861328,45.434814453125,45.57635498046875,2891110.0,0.004073292254602512,-1.076922598501104,-4.00003234152652,63.953503676947584,65.15820179419336,0.38218940273685575,-0.5085054957546831,-3.2770991801651945,-4.566337101706964,42.178048040886814,1.2738723754882812,1.0640741535107452,0.35385360717773295,-1.1675167757250051,1.875223990080471,-0.40683158427363253,1.1145387986290984,1.4154167175292969,53.488345856179066,5.791119759200747,0.7606851914513689,3,0.1651325225830078,-1.0143795013427734,-4.175474166870117,-4.482147216796875,0.5661659240722656,2,0.023326579160356076,1.8889068564035887,46.33124542236328,1.5999951488102457,46.66150665283203,-1.6153807880088318,46.70868682861328,0.023326579160356076
4483,2006-03-23,46.56714630126953,46.80304718017578,46.47278594970703,46.47278594970703,1962151.0,0.0010141919633814833,-6.0,0.09999919146837428,66.66666666666666,64.13968196555152,0.3165198749009974,-0.44079822052845685,-3.2285506834762074,-4.562420671232601,41.259090538708755,0.33026123046875,1.0985113341785961,0.31374988555908345,-1.0775454471941117,1.7050452183122786,-0.3818977808175177,1.0093975519356846,1.3182251739501964,63.15791713387817,11.146916094337982,0.6956476663765986,3,0.11795234680175781,-0.8492469787597656,-4.258039474487305,-4.529327392578125,0.14154052734375,3,0.013171219380406773,-1.076922598501104,46.51996612548828,1.8889068564035887,46.33124542236328,1.5999951488102457,46.66150665283203,0.013171219380406773
4484,2006-03-24,46.7558708190918,46.89741134643555,46.37842559814453,46.37842559814453,1618916.0,0.004052739598885857,-1.7499924200313306,4.00004042690815,68.96553326462353,63.71362688630534,0.03536195848138135,-0.5891257430986769,-3.3052118893160625,-4.68939236058506,39.86316422313746,0.5189857482910156,1.1174761502134487,0.45765285491943075,-0.9379558344012437,1.8532615442401053,-0.24015148974090295,1.1554571995797644,1.0804895156860397,77.77792750605838,21.539254746366396,0.697804344660337,3,-0.3066749572753906,-0.9672012329101562,-4.199066162109375,-4.505739212036133,-0.047183990478515625,4,0.009081674121185657,-6.0,46.56714630126953,-1.076922598501104,46.51996612548828,1.8889068564035887,46.33124542236328,0.009081674121185657
4485,2006-03-27,46.51996612548828,46.89741134643555,46.47278594970703,46.7558708190918,1641307.0,-0.005045456099326606,-1.571421971193273,-0.6250037899843347,64.83514823686623,63.80252346714231,0.195693198168847,-0.3370592911232677,-2.962237586499768,-4.393986412562143,38.656721590744624,0.4246253967285156,0.9908409089284262,0.20051689147949503,-1.1950162006345764,1.5960499835935664,-0.4972496545775442,0.8982834375365343,1.2683632916564989,74.19348949299838,14.124508805244169,0.6977665460570359,3,-0.070770263671875,-0.4718036651611328,-3.9395713806152344,-4.246244430541992,0.6605262756347656,0,0.01521296145201334,-1.7499924200313306,46.7558708190918,-6.0,46.56714630126953,-1.076922598501104,46.51996612548828,0.01521296145201334
4486,2006-03-28,46.7558708190918,46.99177169799805,46.47278594970703,46.61432647705078,2334411.0,0.005071041818198285,-1.4444404516992624,-0.6000064682007082,62.790695488014855,62.82819480544244,-0.05320196693575241,-0.5216771627896293,-3.08156092198692,-4.562387284997193,37.389127563945,0.5189857482910156,0.8023266299372125,0.3868820190429716,-0.9960773955998405,1.7698414336857837,-0.3045976882784345,1.0783617263643777,0.985388298772591,84.84859621655923,24.867049857921415,0.6914797073214075,3,-0.3066749572753906,-0.6133480072021484,-4.057523727416992,-4.36419677734375,0.2830810546875,1,0.006054449414123919,-1.571421971193273,46.51996612548828,-1.7499924200313306,46.7558708190918,-6.0,46.56714630126953,0.006054449414123919
4487,2006-03-29,46.8502311706543,46.9445915222168,46.61432647705078,46.70868682861328,1938243.0,0.002018149804708047,1.0,1.0,49.206355317701714,61.457957743311056,-0.19796579396518155,-0.5514114800821233,-3.054318671083891,-4.588763135308682,36.93787674750468,0.3302650451660156,0.6380484029148832,0.4222665786743178,-0.9356873798940057,1.7802205372426414,-0.2567104006098475,1.1012435579584832,0.8448990539153058,76.92322044966882,20.819180569726456,0.6789769792841629,3,-0.5189876556396484,-0.6369380950927734,-3.986752510070801,-4.411376953125,-0.7077102661132741,2,-0.004028251581829512,-1.4444404516992624,46.7558708190918,-1.571421971193273,46.51996612548828,-1.7499924200313306,46.7558708190918,-0.004028251581829512
4488,2006-03-30,47.2276725769043,47.36921310424805,46.89741134643555,46.9445915222168,1960282.0,0.008056340317194044,-1.5,1.999946098908503,47.541003162551995,60.37325034295343,-0.5769043401005902,-0.8262985339469253,-3.303264390512254,-4.902115101720263,36.40085075539996,0.51898193359375,0.5751098050876848,0.7077060699462905,-0.6019458468434138,2.0173579867359948,0.05288011155143835,1.3625320283411426,0.42225133223641365,85.71434071667007,32.11989862324873,0.6548259583948508,3,-0.8256587982177734,-1.0143795013427734,-4.010340690612793,-4.434965133666992,-1.2738723754882741,3,-0.0029969829047423735,1.0,46.8502311706543,-1.4444404516992624,46.7558708190918,-1.571421971193273,46.51996612548828,-0.0029969829047423735
4489,2006-03-31,47.69947814941406,48.02974319458008,46.8502311706543,47.18049240112305,3563487.0,0.009990023788309488,-1.0000064682843846,1.8333468089693834,59.090892385718405,60.11159907568963,-0.9983760199406291,-1.164587643319706,-3.62931660681501,-5.31095705665345,36.56419171529405,1.1795120239257812,0.4588694560881521,1.056842422485353,-0.20929009266892962,2.3229749376396356,0.4237761649082117,1.6899086800624943,-2.2646636962890625,78.78778969341928,26.558957483691003,0.6330662575771415,3,-0.9671993255615234,-1.2502822875976562,-4.387784957885742,-4.906770706176758,-1.5569572448730398,4,-0.020771533761799743,-1.5,47.2276725769043,1.0,46.8502311706543,-1.4444404516992624,46.7558708190918,-0.020771533761799743
4490,2006-04-03,48.02974319458008,48.21846389770508,47.55793762207031,47.98256301879883,2737635.0,0.0069238712451211715,2.1111290786258445,0.09090842270064461,69.69698454602809,61.41630919390211,-1.2450795740598508,-1.3406351610834832,-3.805464477846101,-5.5704254598514495,37.12530754028484,0.6605262756347656,0.43910827795386354,1.2455659866333022,0.02696121941324492,2.4641707538533595,0.6362636030232736,1.8548683702433308,-2.543030166625975,89.18926006131738,36.376014623803044,0.6093023836100302,4,-1.203104019165039,-1.4861869812011719,-4.293426513671875,-4.883182525634766,-2.830829620361328,0,-0.027504964176362057,-1.0000064682843846,47.69947814941406,-1.5,47.2276725769043,1.0,46.8502311706543,-0.027504964176362057
4491,2006-04-04,47.79383850097656,48.02974319458008,47.60511779785156,47.98256301879883,2102404.0,-0.0049116376210426305,1.9999865245455404,-4.0000808538163,62.12116943016923,61.21271649981563,-0.8715396445861359,-0.9529305312483558,-3.4104433086340578,-5.262870430396028,37.71674676169605,0.4246253967285156,0.45009865686236594,0.8822740554809556,-0.18226474122232617,1.9468128521842374,0.3500046571293183,1.414543453832593,-2.1978554382324234,73.5293628051318,20.096661438023574,0.5322693983516408,4,-0.4953937530517578,-1.2502822875976562,-3.9277753829956055,-4.64727783203125,-3.1610908508300852,1,-0.012833162581008861,2.1111290786258445,48.02974319458008,-1.0000064682843846,47.69947814941406,-1.5,47.2276725769043,-0.012833162581008861
4492,2006-04-05,47.18049240112305,47.74665832519531,46.89741134643555,46.89741134643555,2221163.0,-0.012833162581008861,-5.0000269512721,-1.4999696804317506,54.66662641978076,59.87937869460608,-0.17281822911105849,-0.2365188816009578,-2.6555161484605208,-4.57317977423439,37.402124482595525,0.8964271545410156,0.43480785976612424,0.19579830169677592,-0.7130390619967102,1.104635665390262,-0.2586203801499707,0.6502169835435225,-1.4796101049804733,24.137796439106264,-31.153771353378023,0.4544186818467445,4,0.11795234680175781,-0.6369361877441406,-3.113912582397461,-4.010341644287109,-2.4062042236328054,2,-0.0029999798675348632,1.9999865245455404,47.79383850097656,2.1111290786258445,48.02974319458008,-1.0000064682843846,47.69947814941406,-0.0029999798675348632
4493,2006-04-06,47.08613204956055,47.55793762207031,46.66150665283203,47.32203674316406,1260705.0,-0.0019999865783565385,1.5333412389972025,-0.8333468089693834,55.40541869391492,58.37269929786068,0.0032432393884533894,-0.13417431092710075,-2.436004129735565,-4.403001895983913,36.145474897019845,0.8964309692382812,0.4600926616570362,0.09200191497802734,-0.8169385941497183,1.000942424105773,-0.36246833958584546,0.5464721695419001,-1.2845464893554706,27.272771819957025,-31.292707318394537,0.45447025456387435,4,0.2594928741455078,-0.5425758361816406,-2.9016008377075195,-3.9159812927246094,-2.925189971923828,3,-0.02004010743601381,-5.0000269512721,47.18049240112305,1.9999865245455404,47.79383850097656,2.1111290786258445,48.02974319458008,-0.02004010743601381
4494,2006-04-07,46.51996612548828,47.18049240112305,46.51996612548828,47.18049240112305,1731050.0,-0.012024048258547748,1.0,2.7999708930968126,48.23530754655241,56.52827255449248,0.5949973182651576,0.3848367677933311,-1.78214712294929,-3.7673076223640862,34.253021666829724,0.6605262756347656,0.4316778948299316,-0.43170166015625,-1.3461936716000977,0.48279035128759773,-0.8889476658781703,0.025544345565670312,-0.6217054317832051,0.0,-60.49224632965736,0.45724600572192214,4,0.8256587982177734,0.023590087890625,-2.182098388671875,-3.3498153686523438,-2.689289093017578,4,-0.012170385561868557,1.5333412389972025,47.08613204956055,-5.0000269512721,47.18049240112305,1.9999865245455404,47.79383850097656,-0.012170385561868557
4495,2006-04-10,46.51996612548828,46.61432647705078,46.23688125610352,46.28406524658203,1441527.0,0.0,-1.2856845849985539,-0.35714079455741454,52.564081300947855,55.39198208926282,0.6649208490115868,0.3547169194040407,-1.6743960276830876,-3.6993334059299556,31.994669043161583,0.3774452209472585,0.38871894494452874,-0.4010343551635742,-1.3308862091503926,0.5288174988232441,-0.8659602821569834,0.06389157182983496,-0.5288973036232036,15.789552073669633,-47.76647142323906,0.4649259269934082,4,0.7077064514160156,0.023590087890625,-2.005171775817871,-3.3498153686523438,-3.2082748413085938,0,-0.008113617708342624,1.0,46.51996612548828,1.5333412389972025,47.08613204956055,-5.0000269512721,47.18049240112305,-0.008113617708342624
4496,2006-04-11,46.09534072875977,46.42560577392578,45.85943984985352,46.33124542236328,2513326.0,-0.009127809671724108,1.6666606775488602,-1.0000161707632298,44.57831207935692,54.87775506278007,1.1018700570379423,0.7627087164250455,-1.1538581934146563,-3.205499549529925,29.996050880436776,0.6605262756347585,0.3051789722241409,-0.7902744293212791,-1.7902454665813892,0.20969660793883094,-1.2902599479513341,-0.2902889106912241,2.1231231689453054,12.49992420000692,-50.16791130943848,0.4999855186300539,4,0.9436111450195241,0.4718055725097585,-1.545161247253425,-2.9251899719238352,-3.538536071777351,1,-0.019447240011000178,-1.2856845849985539,46.51996612548828,1.0,46.51996612548828,1.5333412389972025,47.08613204956055,-0.019447240011000178
4497,2006-04-12,45.67071533203125,46.09534072875977,45.62353515625,45.76507949829102,2035981.0,-0.009211894087672756,-3.9999393608635767,0.40000970230110455,39.560443465914645,53.991026207598146,1.499247715437086,1.137915014251604,-0.6651759845446605,-2.717198915562406,27.733313063613668,0.47180557250977273,0.24383542388285662,-1.1464879989623995,-2.2805158214375467,-0.012460176487252284,-1.713501910199973,-0.5794740877248259,2.5005680847167966,2.4390051509390798,-57.681408301021634,0.567013911237573,4,1.250284194946289,0.9907913208007812,-1.1205358505249023,-2.5005645751953125,-1.9815788269042969,2,-0.022727204387727018,1.6666606775488602,46.09534072875977,-1.2856845849985539,46.51996612548828,1.0,46.51996612548828,-0.022727204387727018
4498,2006-04-13,46.00098037719727,46.56714630126953,45.57635498046875,45.76507949829102,1587914.0,0.007231440163898428,-2.2307539213612375,-2.4998989368151086,41.48934889153821,52.03529915268923,1.091455508557111,0.7807958514017983,-0.9125367561510203,-2.9819751985720515,25.343235640273214,0.9907913208007812,0.18498679663805717,-0.7737604141235295,-1.9647492524471062,0.41722842420004724,-1.3692548332853178,-0.17826599496174111,2.0683931091308523,26.47063719486864,-30.118447862751,0.5954944191617875,4,0.8964290618896413,0.8256587982177663,-1.3564395904541087,-2.8308296203613352,-2.7364692687988352,3,-0.026666653398437212,-3.9999393608635767,45.67071533203125,1.6666606775488602,46.09534072875977,-1.2856845849985539,46.51996612548828,-0.026666653398437212
4499,2006-04-18,46.37842559814453,46.51996612548828,45.85943984985352,45.85943984985352,1348724.0,0.008205156017378146,-1.5454505362039102,2.20001617076323,48.453621137178615,49.67492544059484,0.5664841505744818,0.3977315749650856,-1.188814524292198,-3.2910719769685883,23.495431173342347,0.6605262756347585,0.1939828722976813,-0.3798021316528306,-1.5837349365743378,0.8241306732686766,-0.9817685341135842,0.222164270807923,1.5413667778320317,77.27289432483884,21.964232794269932,0.6019664024607553,4,0.4246234893798828,0.4482135772705078,-1.3328495025634766,-2.807239532470703,-1.2266921997070312,1,-0.04781282443094681,-2.2307539213612375,46.00098037719727,-3.9999393608635767,45.67071533203125,1.6666606775488602,46.09534072875977,-0.04781282443094681
4500,2006-04-19,46.89741134643555,47.08613204956055,46.56714630126953,46.70868682861328,1945920.0,0.01119024075521402,-1.1999983829367487,0.3636410410954926,51.45629924782991,48.48993986477936,-0.1452935016052308,-0.1082232794453688,-1.5939533339649827,-3.742517516313498,21.799705550028147,0.7077064514160156,0.19222024912136249,0.1273883819580064,-1.0771767944767987,1.3319535583928115,-0.4748942062593997,0.7296709701754125,0.8817747858105491,87.50009474984776,34.443886170612004,0.6022825882174042,4,-0.23590469360351562,-0.07077217102050781,-1.4508018493652344,-2.925191879272461,-0.7548904418945241,2,-0.0653924006873341,-1.5454505362039102,46.37842559814453,-2.2307539213612375,46.00098037719727,-3.9999393608635767,45.67071533203125,-0.0653924006873341
4501,2006-04-20,47.51075744628906,48.26564407348633,46.99177169799805,47.69947814941406,3886296.0,0.013078463869203194,-1.076922598501104,-0.9999797869545004,56.14033843441282,48.65368564418292,-0.8973873547563187,-0.6626467348205907,-2.0733310242135303,-4.296124535075968,21.24674244244903,1.3682327270507812,0.12189953663423836,0.6817588806152344,-0.547596227662325,1.9111139888927937,0.0670813264764547,1.296436434754014,-1.9344024658203125,71.92988179823287,20.988325276452642,0.614677554138779,4,-0.5897579193115234,-0.6605281829833984,-1.9697856903076172,-3.4441757202148438,-1.7928581237792898,3,-0.08838137693040193,-1.1999983829367487,46.89741134643555,-1.5454505362039102,46.37842559814453,-2.2307539213612375,46.00098037719727,-0.08838137693040193
4502,2006-04-21,47.60511779785156,48.02974319458008,47.18049240112305,47.98256301879883,2561978.0,0.001986083923607662,2.6000032341265027,2.000020213454075,53.703710635558174,48.46460697103217,-1.033906604158112,-0.7078328609900595,-2.0253013798946,-4.332603953290075,21.61419199356048,0.8492507934570312,-0.02109813629633095,0.7218616485595675,-0.5452713541837326,1.9889946513028676,0.08829514718791387,1.355428149931221,-1.974977035522464,75.43862884247943,27.701948410160767,0.6335665013716505,4,-0.6841182708740234,-0.7548885345458984,-2.064146041870117,-3.5385360717773438,-2.8780097961425852,4,-0.10604559707857653,-1.076922598501104,47.51075744628906,-1.1999983829367487,46.89741134643555,-1.5454505362039102,46.37842559814453,-0.10604559707857653
4503,2006-04-24,47.18049240112305,47.41639709472656,47.0389518737793,47.18049240112305,1365956.0,-0.008919742590106083,-1.6666936179387668,-0.0,44.85981802753087,48.08955258002978,-0.664352322920827,-0.24759544202565564,-1.4800574014074002,-3.8504725756558855,21.826016360087557,0.5661659240722656,-0.13898212434864377,0.26656894683837606,-0.9980373370569993,1.5311752307337514,-0.3657341951093116,0.8988720887860637,-1.4976415725708065,54.90192969884509,10.63476513177897,0.6323031419476863,4,-0.2594928741455078,-0.3302631378173828,-1.6395206451416016,-3.113910675048828,-2.736469268798828,0,-0.07399998851883516,2.6000032341265027,47.60511779785156,-1.076922598501104,47.51075744628906,-1.1999983829367487,46.89741134643555,-0.07399998851883516
4504,2006-04-25,47.18049240112305,47.51075744628906,46.89741134643555,47.18049240112305,2103208.0,0.0,-1.1666801423027167,0.0,40.99999191468374,46.80465375933377,-0.6267084086732808,-0.22572586125355087,-1.3432628857488993,-3.7946427813245904,21.87116035728459,0.6133460998535156,-0.19239135973166555,0.24533786773681499,-1.022349724240435,1.5130254597140649,-0.38850592825180996,0.8791816637254399,-1.445985707672122,36.111092395076035,-2.3715420090267614,0.6338437959886252,4,-0.2594928741455078,-0.3302631378173828,-1.5215692520141602,-3.113910675048828,-2.689289093017578,1,-0.08300000897471338,-1.6666936179387668,47.18049240112305,2.6000032341265027,47.60511779785156,-1.076922598501104,47.51075744628906,-0.08300000897471338
4505,2006-04-26,47.2276725769043,47.46357727050781,47.0389518737793,47.18049240112305,1225428.0,0.0009999932891782137,-1.571451672518943,100.0,43.75000526388043,46.71261966872527,-0.6290998404777852,-0.22890399151128804,-1.2654899323486148,-3.7979587371836843,21.918743992185718,0.4246253967285156,-0.24473270525392365,0.25713272094726847,-1.0012324814369151,1.515497923331452,-0.37204988024482333,0.8863153221393603,-1.4425431358526666,24.137796439106264,-9.502221970697011,0.6291826011920906,4,-0.3066730499267578,-0.3774433135986328,-1.5569543838500977,-3.161090850830078,-2.5949249267578196,2,-0.04395599158705932,-1.1666801423027167,47.18049240112305,-1.6666936179387668,47.18049240112305,2.6000032341265027,47.60511779785156,-0.04395599158705932
4506,2006-04-27,47.0389518737793,47.46357727050781,46.7558708190918,47.36921310424805,2410854.0,-0.003995977206323054,1.727247335538405,-7.0,48.27587488754898,47.68100093779574,-0.3268203007916881,-0.01885487914262285,-0.9636008375113789,-3.566779230477948,21.695430304593984,0.7077064514160156,-0.22787050126416375,0.054257965087892046,-1.2003029630821587,1.3088188932579428,-0.5730224989971333,0.6815384291729174,-1.2042121400789725,22.222089130317606,-12.098581547774188,0.6272804640850241,4,-0.11795234680175781,-0.1887226104736328,-1.2266921997070312,-2.972370147705078,-2.783649444580078,3,-0.019057205433566815,-1.571451672518943,47.2276725769043,-1.1666801423027167,47.18049240112305,-1.6666936179387668,47.18049240112305,-0.019057205433566815
4507,2006-04-28,46.66150665283203,47.08613204956055,46.37842559814453,47.08613204956055,1586977.0,-0.008024099303064247,2.3333213550977874,1.2857258362594715,45.16128471361889,48.088993806915816,0.23015161860745792,0.3623020500605705,-0.4948128873860327,-3.140352258708802,21.24551562856401,0.7077064514160156,-0.23912803163987206,-0.3137510299682589,-1.5753893766037095,0.9478873166671917,-0.9445702032859842,0.3170681433494664,-0.7781488323359866,24.99983155568432,-9.790489245444451,0.6308191733177241,4,0.4010353088378906,0.1887226104736328,-0.5661640167236328,-2.5949249267578125,-3.066730499267578,4,-0.020222393103223713,1.727247335538405,47.0389518737793,-1.571451672518943,47.2276725769043,-1.1666801423027167,47.18049240112305,-0.020222393103223713
4508,2006-05-02,47.08613204956055,47.2276725769043,46.33124542236328,46.51996612548828,1581185.0,0.009100121860354582,1.1111106120157215,-1.3333303387744468,56.666657682981935,49.001553423116185,-0.02721980583268646,-0.07744135980410505,-0.8395300939139076,-3.5198095131007676,20.369199000927804,0.8964271545410156,-0.16614320733417998,0.1179513931274414,-1.1393055976831334,1.3752083839380163,-0.510677102277846,0.7465798885327288,-1.1551285040046935,63.999909444311484,23.78401916027179,0.6286284954052882,5,0.2123126983642578,-0.1651325225830078,-0.9907894134521484,-3.019550323486328,-3.2082748413085938,1,-0.05010018757473167,2.3333213550977874,46.66150665283203,1.727247335538405,47.0389518737793,-1.571451672518943,47.2276725769043,-0.05010018757473167
4509,2006-05-03,46.70868682861328,47.18049240112305,46.66150665283203,47.08613204956055,2150982.0,-0.008016059177466173,-1.1999983829367487,-0.6666689125908757,52.0407994891401,49.06649789437288,0.44924223587590717,0.23396593494953777,-0.3955620309211838,-3.1026990838786475,18.81502823804692,0.5189857482910156,-0.030617084258068417,-0.20995426177978516,-1.4231934728734927,1.0032849493139224,-0.816573867326639,0.39666534376706863,-0.7309904724988172,33.33310874091243,-9.56059333549225,0.6066196055468535,5,0.5897579193115234,0.2123126983642578,-0.5071878433227539,-2.6421051025390625,-3.7744369506835938,2,-0.048484850464726614,1.1111106120157215,47.08613204956055,2.3333213550977874,46.66150665283203,1.727247335538405,47.0389518737793,-0.048484850464726614
4510,2006-05-04,46.70868682861328,47.0389518737793,46.56714630126953,46.56714630126953,1422812.0,0.0,-5.666720569210867,-0.37499621001566524,57.30335649609669,49.19572212344887,0.46897400756091656,0.1369422957298596,-0.3307096135477394,-3.0588645221580038,16.955430149791244,0.4718055725097656,0.08334569370639855,-0.14390144348144673,-1.2406941822238053,0.9528912952609119,-0.6922978128526296,0.4044949258897361,-0.6852315181513831,33.33310874091243,-12.851446766840276,0.5483963693711811,5,0.47180747985839844,0.2123126983642578,-0.5897541046142578,-2.6421051025390625,-3.255451202392578,3,-0.04747475621920938,-1.1999983829367487,46.70868682861328,1.1111106120157215,47.08613204956055,2.3333213550977874,46.66150665283203,-0.04747475621920938
4511,2006-05-05,47.18049240112305,47.18049240112305,46.7558708190918,46.9445915222168,1505723.0,0.010101024125147129,2.6,1.6666666666666667,67.77776879409305,50.75950636328607,-0.06102365225108031,-0.40387660987131113,-0.7308432303518586,-3.4874136538486553,15.065227534022155,0.4718055725097656,0.15170590055026167,0.3585714340209947,-0.6588341864205702,1.3759770544625596,-0.15013137619978778,0.8672742442417771,-1.1121933154006598,94.73686450234688,41.24172919604029,0.5087028102207813,5,-0.259490966796875,-0.2594928741455078,-0.9318132400512695,-3.113910675048828,-4.104701995849609,4,-0.053999961028722177,-5.666720569210867,46.70868682861328,-1.1999983829367487,46.70868682861328,1.1111106120157215,47.08613204956055,-0.053999961028722177
4512,2006-05-08,47.0389518737793,47.2276725769043,46.7558708190918,47.18049240112305,1232002.0,-0.0029999798675348632,3.0,-0.6,62.790695488014855,52.75182608111762,-0.009207792674324367,-0.2882630324437585,-0.5451758202034114,-3.296220593065712,14.409982555434798,0.4718017578125,0.16517496800318554,0.22410793304443644,-0.7847287798938041,1.232944645982677,-0.28031042342468027,0.7285262895135531,-0.9267058883016333,78.94745800938752,21.12370753715838,0.5044183564691191,5,-0.117950439453125,-0.11795234680175781,-0.7430925369262695,-2.972370147705078,-4.718048095703125,0,-0.059177539755764674,2.6,47.18049240112305,-5.666720569210867,46.70868682861328,-1.1999983829367487,46.70868682861328,-0.059177539755764674
4513,2006-05-09,46.14252090454102,46.99177169799805,46.61432647705078,46.99177169799805,1462148.0,-0.019057205433566815,9.0000808538163,6.00005390254415,47.42265807010898,53.46545565394265,0.8096459907559819,0.5627002408511643,0.4010852572099566,-2.354845710416562,14.01684967501549,0.4246253967285156,0.07566436923563202,-0.6251424789428626,-1.6682371273075702,0.4179521694218451,-1.14668980312522,-0.10359515476050518,0.012793042696813473,-64.28592054425746,-114.70688831300443,0.5215473241823547,5,0.7548904418945241,0.7784786224365163,0.1297473907470632,-2.075939178466804,-3.9631614685058665,1,-0.055214684872707864,3.0,47.0389518737793,2.6,47.18049240112305,-5.666720569210867,46.70868682861328,-0.055214684872707864
4514,2006-05-10,45.95380020141602,46.42560577392578,45.95380020141602,46.14252090454102,1727750.0,-0.004089952161812405,-4.0000404269080745,0.22222022584963308,38.88887890700807,52.925330503179055,0.9007889015091806,0.7450284206621944,0.6050084631266017,-2.133122270238694,13.619379433286536,0.4718055725097585,-0.017481003541277573,-0.7855548858642507,-1.8861014267105745,0.31499165498207304,-1.3358281562874126,-0.23528161544108883,2.3118438720703054,0.0,-43.841619219773236,0.5502732704231622,5,0.7548885345458913,0.9671993255615163,0.3538532257080007,-1.887218475341804,-3.1139106750488352,2,-0.04517456628320593,9.0000808538163,46.14252090454102,3.0,47.0389518737793,2.6,47.18049240112305,-0.04517456628320593
4515,2006-05-11,46.14252090454102,46.42560577392578,46.04816055297852,46.09534072875977,3498534.0,0.004106748566991891,-4.333387235877433,-0.25,32.09874078547442,51.12787115850411,0.6056414403511212,0.5550376757400315,0.42639170260537895,-2.2798743945795863,13.655698085975242,0.4718055725097585,-0.026073206071387744,-0.5779619216918874,-1.7069268925801921,0.5510030491964173,-1.1424444071360398,-0.013479436247735066,2.0768862915038966,14.814726086878485,-24.421615594515423,0.5644824854441535,5,0.4482154846191335,0.7784786224365163,0.4482164382934499,-2.028759002685554,-3.444175720214851,3,-0.06952960011111142,-4.0000404269080745,45.95380020141602,9.0000808538163,46.14252090454102,3.0,47.0389518737793,-0.06952960011111142
4516,2006-05-12,45.19891357421875,46.09534072875977,45.05736923217773,45.81225967407226,3882922.0,-0.02044984348112222,-1.315776931424068,-13.000080853816149,24.242429192120483,48.80355387833762,1.4089576687030387,1.5052167747985692,1.3799934328094707,-1.289566054370411,14.743374967531986,1.0851516723632955,-0.04257328575346264,-1.476747894287108,-2.7695099569439776,-0.1839858316302383,-2.1231289256155392,-0.8303668629586767,2.975181481933589,6.521869045861674,-26.9728937190356,0.646381031328434,5,0.9436073303222656,1.4625930786132812,1.4861841201782227,-0.9907913208007812,-2.1231231689453125,4,-0.03862212185988856,-4.333387235877433,46.14252090454102,-4.0000404269080745,45.95380020141602,9.0000808538163,46.14252090454102,-0.03862212185988856
4517,2006-05-15,44.63274765014648,45.24609375,44.44402313232422,45.01018905639648,3213688.0,-0.012526095857206876,-1.1249987366719285,0.6153807880088388,23.529421090346403,45.12163870137812,1.8518188140833232,2.097155942165891,1.9528230266818696,-0.6878039523914481,16.224782530724564,0.8020706176757812,-0.1029069095088957,-1.9910154342651438,-3.516108812055826,-0.4659220564744615,-2.753562123160485,-1.2284687453698027,3.416678373046878,7.407501680698412,-22.41361960565843,0.7625466888953416,5,1.2031002044677805,1.7220859527587962,2.288252830505378,-0.4246253967285085,-1.5097770690917898,0,-0.034883741800465384,-1.315776931424068,45.19891357421875,-4.333387235877433,46.14252090454102,-4.0000404269080745,45.95380020141602,-0.034883741800465384
4518,2006-05-16,44.77428817749024,44.77428817749024,44.01940155029297,44.44402313232422,3799712.0,0.0031712259449772073,3.571398870369575,-0.8750101067270564,25.714281314105307,42.19647001526314,1.5062553321991814,1.9594654908390936,1.8288542175738556,-0.7903038724880176,17.516008246962674,0.7548866271972727,-0.1831064588980098,-1.788140296936028,-3.505269605462047,-0.07101098841000919,-2.646704951199034,-0.9295756426730222,3.058813672250963,31.37250860849909,2.2500731267004532,0.858564654263008,5,0.8492488861083913,1.368234634399407,2.146712303161614,-0.42462539672852273,-1.2266921997070384,1,-0.05479449253751578,-1.1249987366719285,44.63274765014648,-1.315776931424068,45.19891357421875,-4.333387235877433,46.14252090454102,-0.05479449253751578
4519,2006-05-17,44.16094207763672,45.5291748046875,44.16094207763672,44.96300888061523,4255139.0,-0.013698623134379084,-2.4117675035789534,-2.4285549279831087,22.222222222222356,38.29856620705488,1.9223541408444689,2.5277652073443875,2.4575701635130685,-0.14711405814841783,18.443383503778456,1.3682327270507812,-0.24272835438613072,-2.29061222076416,-4.31639083612977,-0.2648336053985503,-3.303501528446965,-1.2777229130813552,3.367063748148624,5.882315638614269,-22.88457151259988,1.0128893076828036,5,1.462594985961914,1.9815807342529297,2.7836484909057617,0.3538532257080078,0.3774452209472656,2,-0.04487183806264505,3.571398870369575,44.77428817749024,-1.1249987366719285,44.63274765014648,-1.315776931424068,45.19891357421875,-0.04487183806264505
4520,2006-05-18,43.8306770324707,44.44402313232422,43.35887145996094,43.9250373840332,4653342.0,-0.007478668471007643,-1.0909084227006447,0.11764649928421037,21.666655437045762,33.175109167382956,2.013144692947158,2.75789691446478,2.8012052298002956,0.21175387210323748,18.96644868596519,1.0851516723632812,-0.4178137567512792,-2.4675405502319308,-4.793273775233423,-0.14180732523043815,-3.6304071627326735,-1.304673937731188,3.4166404512752493,17.241398538228907,-11.843056923525555,1.1628666125007456,5,1.462594985961914,1.9815807342529297,3.1139135360717773,0.7312984466552734,1.2266921997070241,3,-0.022604887106113303,-2.4117675035789534,44.16094207763672,3.571398870369575,44.77428817749024,-1.1249987366719285,44.63274765014648,-0.022604887106113303
4521,2006-05-19,43.31169128417969,43.7363166809082,42.79270553588867,43.50041580200195,4720281.0,-0.011840696594910938,1.8571494574162735,2.00004042690815,21.13820390015225,28.547054546509337,2.1519265456120067,3.1053841397505266,3.3262850095622127,0.7554850114853267,18.48771019270092,1.0379714965820312,-0.572193619883322,-2.7765729904174776,-5.3826547433947525,-0.17049123744020278,-4.079613866906115,-1.4735321139288402,3.54678159718776,18.965524451835858,-10.196262448545479,1.3030408764886363,5,1.5805473327636719,2.2174835205078125,3.573923110961914,1.5097770690917969,1.7928581237792898,4,-0.014161213327579025,-1.0909084227006447,43.8306770324707,-2.4117675035789534,44.16094207763672,3.571398870369575,44.77428817749024,-0.014161213327579025
4522,2006-05-22,42.55680465698242,43.31169128417969,42.27372360229492,43.31169128417969,3896752.0,-0.017429165308836647,1.7499962099965132,3.999939360863501,13.076903940044332,24.73085964316882,2.4631891846212,3.6497990530909092,4.063409434575497,1.5302252271674632,18.11815322856977,1.0379676818847656,-0.7916490753748491,-3.279043960571286,-6.22260013891735,-0.335487782225222,-4.750822049744322,-1.8072658713982506,3.8137761429275727,8.695601226627232,-15.396000328290903,1.4717780891730337,5,1.7928600311279297,2.712879180908203,4.246244430541992,2.2646636962890625,2.4062042236328054,0,0.012195129603224775,1.8571494574162735,43.31169128417969,-1.0909084227006447,43.8306770324707,-2.4117675035789534,44.16094207763672,0.012195129603224775
4523,2006-05-23,43.68913650512695,44.34966278076172,42.83988952636719,42.88706970214844,4135821.0,0.02660753920016745,-2.3684237402816253,-1.062499684166376,28.08218684981614,23.530116081258605,1.057448618288511,2.363679470510313,2.8880819455592928,0.42377964663298684,17.460719286446594,1.7928581237792969,-1.1008684808403757,-1.972144317626956,-4.993029925696568,1.0487412904426563,-3.4825871216617585,-0.4617015135921534,2.1078842871169314,43.47824049065089,19.70649567587226,1.5104428040348046,5,0.6605281829833984,1.5805473327636719,3.102116584777832,1.1323318481445312,1.1795120239257812,1,-0.0129589634715217,1.7499962099965132,42.55680465698242,1.8571494574162735,43.31169128417969,-1.0909084227006447,43.8306770324707,-0.0129589634715217
4524,2006-05-24,43.26451110839844,43.59477615356445,42.65116500854492,43.40605545043945,3505758.0,-0.009719244432278562,2.6363663091974217,-0.17647450501053472,26.451603816693634,22.90265641806074,1.1851078602506249,2.613903273817513,3.2486811323896347,0.8826317196939968,17.060855525548003,1.0379714965820312,-1.4103820695995566,-2.2009706497192383,-5.313494336900391,0.9115530374619141,-3.7572324933098145,-0.6447088061286621,2.0392480772525943,45.65210895521601,22.135996041599512,1.5562618435905748,5,0.9200210571289062,2.0051727294921875,3.597513198852539,1.5569572448730469,2.5949287414550852,2,0.006543119571500666,-2.3684237402816253,43.68913650512695,1.7499962099965132,42.55680465698242,1.8571494574162735,43.31169128417969,0.006543119571500666
4525,2006-05-25,45.1517333984375,45.3404541015625,43.50041580200195,43.59477615356445,5062971.0,0.04362056201931108,-1.1081073993868262,-10.999784395634011,38.37838900919765,24.4733186199582,-0.9582029004084376,0.5936177071625366,1.3256471925189857,-0.9650690364618058,16.045830710923504,2.0759429931640625,-1.5510368118073998,-0.20995140075683594,-3.2115198668216394,2.7916170653079675,-1.7107356337892412,1.2908328322755693,-2.878009796142578,93.84619211991169,76.06161199922427,1.5007842330324026,5,-1.250284194946289,0.117950439453125,1.6631107330322266,-0.3302650451660156,1.7456779479980469,3,-0.013584109704960712,2.6363663091974217,43.26451110839844,-2.3684237402816253,43.68913650512695,1.7499962099965132,42.55680465698242,-0.013584109704960712
4526,2006-05-26,46.14252090454102,46.42560577392578,45.48199462890625,45.57635498046875,3548002.0,0.02194350983959814,-1.5000075800069737,0.36363614090021945,45.3201870379812,26.894514836362063,-2.012722829694937,-0.49305053466800786,0.32046977379506103,-1.9064057328337967,15.779791560808121,1.2738723754882812,-1.6215197008176858,0.825657653808598,-2.096166352132691,3.7474816597498872,-0.6352543491620466,2.2865696567792426,-3.8074626922607493,93.18177015429215,79.69970780002541,1.4609120029706448,5,-1.7928562164306712,-0.8728370666503977,0.6015520095825124,-1.3210525512695384,0.7548904418945241,4,-0.023517390274541805,-1.1081073993868262,45.1517333984375,2.6363663091974217,43.26451110839844,-2.3684237402816253,43.68913650512695,-0.023517390274541805
4527,2006-05-29,45.71789932250977,46.00098037719727,45.48199462890625,45.95380020141602,963338.0,-0.009202392364077827,2.142880243947557,-0.41666385926140015,47.66840745727552,29.333862185603202,-1.58462507776904,-0.15046046854175898,0.7178655375988043,-1.4320404009083063,16.114050772910087,0.6605262756347727,-1.7004985575680678,0.44821643829346414,-2.4120102012512206,3.308443077838149,-0.9818968814788818,1.87832975806581,-3.219219207763679,81.25003158329875,55.53777906998035,1.4301133197723428,5,-1.3682346343994212,-0.5661659240722727,1.1677150726318288,-0.8728408813476634,1.0379714965820241,0,-0.013415968879585072,-1.5000075800069737,46.14252090454102,-1.1081073993868262,45.1517333984375,2.6363663091974217,43.26451110839844,-0.013415968879585072
4528,2006-05-30,44.72710800170898,45.76507949829102,44.58556747436523,45.76507949829102,3851246.0,-0.02167184703329028,1.27272526810193,4.40003234152658,43.809523442842064,31.7324512101165,-0.6718860693785444,0.6899090749997399,1.6754405842035212,-0.39073506196759666,15.991251246322602,1.1795120239257955,-1.6766133627179372,-0.42462368011475604,-3.1613488937249485,2.3121015334954365,-1.7929862869198558,0.9437389266903438,-2.071350860595693,55.00001515998312,24.959842770089743,1.3683626068050976,5,-0.3774433135986257,0.16513252258301492,2.1585063934326243,0.1179504394531321,1.556957244873054,1,0.005274226066600107,2.142880243947557,45.71789932250977,-1.5000075800069737,46.14252090454102,-1.1081073993868262,45.1517333984375,0.005274226066600107
4529,2006-05-31,44.44402313232422,44.67992782592773,43.9250373840332,44.16094207763672,3746987.0,-0.006329156568181005,1.0000000000000189,-0.27272526810193015,41.509431803489896,33.9372041397214,-0.38489962111934517,0.8375747668295759,1.925897956189317,-0.06429613392691635,15.952626797709144,0.8020706176757741,-1.6103833411675552,-0.59447536468506,-3.246037574696061,2.0570868453259408,-1.9202564696905569,0.7313057403204368,-1.6374720458984342,32.25798458831983,0.27983773059003525,1.3257811050054995,5,-0.09435844421386719,0.44821739196777344,2.441591262817383,0.4010353088378906,2.453388214111328,2,0.009554161995287247,1.27272526810193,44.72710800170898,2.142880243947557,45.71789932250977,-1.5000075800069737,46.14252090454102,0.009554161995287247
4530,2006-06-01,44.49120330810547,44.82146835327149,43.9250373840332,44.30248260498047,2312023.0,0.0010615640181983466,1.111110112924797,0.6666666666666666,46.11397379180912,36.712289683238836,-0.36713943170082075,0.649024178222561,1.8474868032416438,-0.06288776436485932,16.03156754120978,0.8964309692382884,-1.5630356338635139,-0.4364210128784194,-2.977053198274625,2.104211172517786,-1.7067371055765221,0.8338950798196834,-1.5398900341796846,22.641489285425525,-12.038000959670011,1.2703160926981014,6,-0.1415386199951172,0.37744712829589844,2.394411087036133,0.5897579193115234,2.594928741455078,3,0.030752967778212126,1.0000000000000189,44.44402313232422,1.27272526810193,44.72710800170898,2.142880243947557,45.71789932250977,0.030752967778212126
4531,2006-06-02,44.63274765014648,45.5291748046875,44.30248260498047,45.01018905639648,2475046.0,0.0031814006256651872,-1.3636336908026108,-2.0,50.0,40.8148559121228,-0.33702718770965845,0.32340373369584086,1.6863592620508214,-0.15302054134293286,15.932815696173492,1.2266921997070312,-1.4229629785809976,-0.1674894332885799,-2.4775290333444957,2.142550166767336,-1.3225092333165378,0.987530366739378,-1.542462676220694,34.09102602738673,-3.871374001869718,1.1550198000279568,6,-0.09436225891112571,0.23590278625488992,2.2528667449951243,0.4482135772705149,2.5477447509765696,4,0.05073995699392353,1.111110112924797,44.49120330810547,1.0000000000000189,44.44402313232422,1.27272526810193,44.72710800170898,0.05073995699392353
4532,2006-06-05,44.25530242919922,44.868648529052734,43.9250373840332,44.538387298583984,1402719.0,-0.008456687988511513,1.0000080853489435,0.7500101067270375,47.089946863600574,42.926829246987744,0.3427287307017224,0.5076391395213875,2.0333476111227213,0.2696433621827481,15.644727297994418,0.9436111450195312,-1.2504514784831926,-0.40575218200683594,-2.4702398173876716,1.6587354533739997,-1.4379959996972573,0.6264916356835855,-1.031604623273438,17.94877642239335,-19.986024201466506,1.032243817690418,6,0.2830829620361328,0.4953956604003906,2.630311965942383,1.0143814086914062,2.1231231689453125,0,0.05970152212750657,-1.3636336908026108,44.63274765014648,1.111110112924797,44.49120330810547,1.0000000000000189,44.44402313232422,0.05970152212750657
4533,2006-06-06,43.59477615356445,44.11376190185547,43.31169128417969,43.87785720825195,3718401.0,-0.014925358982496917,1.1249987366718883,0.9999865245455403,46.842106830949085,45.192440693016124,1.1046255557839473,1.0197935823207018,2.6535926963451075,0.9735131270897313,15.792561853856036,0.9436111450195312,-1.0346707039555696,-0.9388912200927706,-2.9316505284086745,1.0538680882231333,-1.935270874250726,0.05748843406518489,2.830829620361328,12.766041630827454,-28.01600324166713,0.9963796541579525,6,1.2738723754882812,1.1559219360351562,3.36160945892334,1.8164482116699219,3.1610946655273438,1,0.07251085897063114,1.0000080853489435,44.25530242919922,-1.3636336908026108,44.63274765014648,1.111110112924797,44.49120330810547,0.07251085897063114
4534,2006-06-07,43.87785720825195,44.01940155029297,43.21733093261719,43.68913650512695,2985791.0,0.006493462741736122,2.399977361297521,-0.6666666666666666,50.26454845377761,46.513125075747226,1.0255441040451032,0.6041910514353503,2.3266052808318705,0.7418883589289038,16.59342416105149,0.8020706176757812,-0.6624735901169316,-0.5520130157470717,-2.447187422286291,1.3431613907921474,-1.4996002190166848,0.39557418752254137,2.485470275878903,28.57140499904296,-14.560957279984187,0.9475872032696105,6,0.9436111450195312,0.8728408813476562,3.2318649291992188,1.7928600311279297,2.1703033447265696,2,0.054838777265484806,1.1249987366718883,43.59477615356445,1.0000080853489435,44.25530242919922,-1.3636336908026108,44.63274765014648,0.054838777265484806
4535,2006-06-08,42.93424987792969,43.5475959777832,42.88706970214844,43.02861022949219,3507720.0,-0.02150531931957711,-6.00004042690815,-0.5,47.97981117898795,46.80863886919242,1.8120820556662736,1.3651088199703452,3.222041273559988,1.729727340918501,17.53260683388361,0.9907875061035156,-0.47311455258421375,-1.3352067947387667,-3.1618843288779814,0.49147073940044805,-2.2485455618083776,-0.42186802766915577,3.303237744140624,1.7857039727870727,-42.56933381560886,0.9133387670696084,6,1.509775161743164,1.8164482116699219,4.175472259521484,2.948780059814453,2.5949249267578125,3,0.09230769094077318,2.399977361297521,43.87785720825195,1.1249987366718883,43.59477615356445,1.0000080853489435,44.25530242919922,0.09230769094077318
4536,2006-06-09,43.4532356262207,43.78349685668945,43.02861022949219,43.4532356262207,2444715.0,0.012087919313056306,1.2857258362594715,-0.0,54.9222886922716,47.61462567308087,0.9739223366928442,0.7469312186707384,2.6523165818849535,1.260700168216978,17.067152352756874,0.8492469787597656,-0.19943547419038765,-0.7289371490478516,-2.5353306746953734,1.0774563765996703,-1.6321339118716125,0.17425961377590937,2.5832269206542975,28.57145607256781,-19.455925644795837,0.9031967628237607,6,0.8728389739990234,1.2974624633789062,3.5975112915039062,2.5005645751953125,2.6421051025390696,4,0.08360473900239707,-6.00004042690815,42.93424987792969,2.399977361297521,43.87785720825195,1.1249987366718883,43.59477615356445,0.08360473900239707
4537,2006-06-12,43.07579040527344,43.5475959777832,42.69834518432617,43.26451110839844,1744055.0,-0.008686239712826005,1.2499974733437769,-100.0,46.32768593852138,47.89442150593413,1.047306424028136,1.0558883870878333,2.9705488043368575,1.6871697223270843,16.007371582944636,0.8492507934570312,-0.15778620215280625,-1.0285345077514663,-2.88662531584216,0.8295563003392274,-1.9575799117968131,-0.09948910370611941,2.7717085709179727,26.666720568775048,-21.029939382804272,0.9290454040453482,6,1.0379695892333984,1.6749076843261719,3.845210075378418,3.137502670288086,2.2646636962890625,0,0.09529023048053231,1.2857258362594715,43.4532356262207,-6.00004042690815,42.93424987792969,2.399977361297521,43.87785720825195,0.09529023048053231
4538,2006-06-13,42.32090377807617,42.55680465698242,42.179359436035156,42.226539611816406,3363989.0,-0.017524614640729852,-2.999959573909001,-0.500020213454075,44.56523124258754,48.233954776944984,1.5924407896031951,1.7049639240478243,3.6440618144451093,2.487188758489424,14.630063380006831,0.8964309692382812,-0.29263519186763176,-1.6607519149780288,-3.6517932881537334,0.33028945819767586,-2.656272601565881,-0.6652312283901765,3.274662894766017,7.692451218602028,-38.59961468002693,0.9955206865878515,6,1.5333633422851562,2.2646617889404297,4.600096702575684,3.9867496490478516,4.529327392578125,1,0.0958751221700116,1.2499974733437769,43.07579040527344,1.2857258362594715,43.4532356262207,-6.00004042690815,42.93424987792969,0.0958751221700116
4539,2006-06-14,42.179359436035156,42.50962448120117,41.707557678222656,42.32090377807617,3238007.0,-0.003344549133053709,2.0909010724077355,-1.4999797873630594,28.57140499904297,46.28478046663763,1.5410137057437296,1.7817948519800382,3.685700003248172,2.678020626482116,14.547123980136773,0.8020668029785156,-0.45058762863888546,-1.7032171249389663,-3.847976319526957,0.4415420696490244,-2.7755967222329616,-0.6308375276449709,3.0745865131263272,22.72714743795882,-16.82468373434117,1.0723795972939958,6,1.4390068054199219,1.8872222900390625,4.729846000671387,4.199064254760742,4.623687744140625,2,0.10850120637789451,-2.999959573909001,42.32090377807617,1.2499974733437769,43.07579040527344,1.2857258362594715,43.4532356262207,0.10850120637789451
4540,2006-06-15,42.83988952636719,43.02861022949219,42.226539611816406,42.226539611816406,3019215.0,0.01566003133200078,-1.6153769606806563,-4.333270448726586,25.00004331421917,43.507007501550866,0.694662612702615,1.0996091116866964,2.920232270113928,2.071872721935165,13.495526303311856,0.8492507934570312,-0.48485759000900686,-0.993147659301755,-3.1881362918162495,1.2018409732127395,-2.090641975559002,0.10434665695549228,1.9884898302816367,54.545521366421966,20.877910037825465,1.0974943162572484,6,0.4482135772705078,1.2266921997070312,3.974954605102539,3.538534164428711,4.293422698974609,3,0.07488980625490882,2.0909010724077355,42.179359436035156,-2.999959573909001,42.32090377807617,1.2499974733437769,43.07579040527344,0.07488980625490882
4541,2006-06-16,42.69834518432617,43.6419563293457,42.55680465698242,43.40605545043945,4136516.0,-0.0033040314437294827,-1.1904747237515882,-1.153844240170164,26.11942369817396,41.17694937205902,0.5955881296843657,1.2573100230984124,2.960635701759557,2.2697882736586834,11.703460905257772,1.0851516723632812,-0.4808811928180603,-1.1040246963500948,-3.346311894590869,1.1382625018906793,-2.225168295470482,0.017118902770292266,1.755535570911512,51.21940637873676,22.59697191404503,1.1211435991203889,6,0.21231460571289062,1.3682365417480469,4.057522773742676,3.8688011169433594,5.520118713378906,4,0.0662983450094099,-1.6153769606806563,42.83988952636719,2.0909010724077355,42.179359436035156,-2.999959573909001,42.32090377807617,0.0662983450094099
4542,2006-06-19,43.07579040527344,43.50041580200195,42.65116500854492,43.07579040527344,1960416.0,0.008839809114799646,1.0,-0.0,35.53721548557641,39.92085033368428,0.03713946602884732,0.9704973735282039,2.5041232135610656,1.9447013836437392,9.427598319561541,0.8492507934570312,-0.5415354578707579,-0.7525287628173842,-2.9455950672547573,1.4405375416199888,-1.8490619150360743,0.34400438940130584,1.0485315807224396,70.73168326789472,43.56851478094955,1.0965331522186879,6,-0.212310791015625,0.9907913208007812,3.326223373413086,3.4913558959960938,5.237033843994141,0,0.07009854712072028,-1.1904747237515882,42.69834518432617,-1.6153769606806563,42.83988952636719,2.0909010724077355,42.179359436035156,0.07009854712072028
4543,2006-06-20,43.12297058105469,43.17015075683594,42.65116500854492,42.79270553588867,1797537.0,0.0010952828801831238,1.4444404516992624,100.0,37.93106572802674,38.55046336415641,-0.09387657595009102,0.9262141615836441,2.3798357940921306,1.9416453858208484,8.473956522660242,0.5189857482910156,-0.6678487934599673,-0.6770402908325224,-2.8921763445019195,1.5380957628368748,-1.784608317667221,0.4305277360021762,0.7113396880084011,73.17069322863155,44.72483934782694,1.1075680268346972,6,-0.3774433135986328,0.9436111450195312,2.972370147705078,3.231863021850586,5.237033843994141,1,0.05142232760472276,1.0,43.07579040527344,-1.1904747237515882,42.69834518432617,-1.6153769606806563,42.83988952636719,0.05142232760472276
4544,2006-06-21,43.5475959777832,43.5475959777832,42.83988952636719,43.40605545043945,1674670.0,0.009846849393883472,9.0000539025442,0.42856647839495476,41.93551962807558,37.87887541405503,-0.6372944977759616,0.5521955257344402,1.8996995659445588,1.5474878551315996,7.171879741585076,0.7077064514160156,-0.7354819595298636,-0.2665691375732422,-2.470889210672226,1.9377509355257416,-1.368729174122734,0.8355908989762497,0.03150398037903557,93.3333872354417,61.50321278516599,1.1021600365494935,6,-0.8020687103271484,0.5189857482910156,2.3354339599609375,2.5949268341064453,5.048313140869141,2,0.07583966735054704,1.4444404516992624,43.12297058105469,1.0,43.07579040527344,-1.1904747237515882,42.69834518432617,0.07583966735054704
4545,2006-06-22,44.538387298583984,45.29327392578125,44.06658172607422,44.58556747436523,5021392.0,0.02275191772483276,-1.4761868093789705,-0.33333333333328313,49.295780261577136,37.25370781064454,-1.5383871845778572,-0.5132149623431204,0.8637659823446171,0.6022751748704849,7.954162862996446,1.7456779479980469,-0.7314138554653127,0.7548894882202148,-1.3872676815029692,2.897046657943399,-0.3161890966413736,1.8259680730818033,-2.830829620361328,72.41384598012962,39.181370798377195,1.0710785848615918,6,-1.0379714965820312,-0.4718055725097656,1.3446426391601562,1.604135513305664,4.4821434020996165,3,0.050847370525780144,9.0000539025442,43.5475959777832,1.4444404516992624,43.12297058105469,1.0,43.07579040527344,0.050847370525780144
4546,2006-06-23,45.05736923217773,45.24609375,44.44402313232422,44.82146835327149,2863874.0,0.011652463528023738,1.6153769606806563,-5.000000000000452,55.86205435232934,38.31308207884542,-2.0181201260665773,-1.1780619277846611,0.3184307057308686,0.12783240159249232,7.881706842295383,0.8020706176757812,-0.7751975229188375,1.3281290054321246,-0.607457841353451,3.2637158522177003,0.36033558203934035,2.295922428824909,-3.2780972290038974,91.07134864635779,53.59618617317276,0.9677934233927872,6,-1.5569534301757741,-0.9907875061035085,0.49539566040039773,0.7548885345459055,3.7744407653808665,4,0.04607332892577176,-1.4761868093789705,44.538387298583984,9.0000539025442,43.5475959777832,1.4444404516992624,43.12297058105469,0.04607332892577176
4547,2006-06-26,45.10454940795898,45.67071533203125,45.05736923217773,45.434814453125,3250290.0,0.001047113415302503,-1.8888809033984617,-1.4000161707633745,62.121184279193486,40.26374352735719,-1.9525930060282732,-1.3423729315112283,0.25859111588605543,0.11160452120446251,7.916837190711298,0.6133460998535227,-0.7179372738603149,1.4059766769409094,-0.4128580301558955,3.2248113840377144,0.4965593233925034,2.3153940304893155,-3.2549973663330007,81.24999210416914,38.97011170028715,0.9094173535484026,6,-1.4154129028320241,-1.0379676818847585,0.10615730285645242,0.42462539672852273,2.4062080383300852,0,0.06903770308359691,1.6153769606806563,45.05736923217773,-1.4761868093789705,44.538387298583984,9.0000539025442,43.5475959777832,0.06903770308359691
4548,2006-06-27,44.96300888061523,45.38763427734375,44.67992782592773,45.1517333984375,2499825.0,-0.00313805434710257,1.1428563178229874,0.5714335216050545,58.91472430936313,43.6352234507261,-1.561013757207384,-1.2461435760336173,0.37491944771011987,0.29036858335684457,8.653981086619417,0.7077064514160227,-0.7774830092847864,1.252641105651847,-0.5970752337895888,3.1023574450932827,0.3277829359311255,2.1774992753725684,-2.960610307373038,74.99999999999974,29.706086251661638,0.9248581697207195,6,-1.0143814086913991,-0.8964271545410085,-0.153334617614739,0.30667495727539773,4.623687744140632,1,0.07450158368063642,-1.8888809033984617,45.10454940795898,1.6153769606806563,45.05736923217773,-1.4761868093789705,44.538387298583984,0.07450158368063642
4549,2006-06-28,44.868648529052734,45.19891357421875,44.49120330810547,44.82146835327149,2116035.0,-0.002098621820729063,1.0,-0.24999494673857806,68.46842975134378,48.465044165962176,-1.1678750352256415,-1.1787767583217388,0.4302832581162903,0.42780833263176987,9.098944121692206,0.7077102661132812,-0.7135846145097418,1.1370494842529268,-0.7573321720314041,3.031431140537258,0.1898586561107578,2.084240312395096,-2.719517285458984,50.0,-0.7644695037078719,0.9471908281421655,6,-0.7548885345458984,-0.8020668029785156,-0.058974266052246094,0.4010353088378906,4.576507568359375,2,0.07781281608549939,1.1428563178229874,44.96300888061523,-1.8888809033984617,45.10454940795898,1.6153769606806563,45.05736923217773,0.07781281608549939
4550,2006-06-29,45.85943984985352,45.95380020141602,44.868648529052734,45.1517333984375,2101075.0,0.02208204065159758,1.421059350704041,15.00008085381871,71.0743448220563,53.4600354019491,-1.8833540469659837,-2.173230124257394,-0.6055265679350654,-0.5114448380566401,9.903212697263527,1.0851516723632884,-0.5344085470599893,2.059428977966313,-0.03835647724852009,4.157214433181146,1.0105362503588964,3.1083217055737293,-3.5694452427222743,93.75004737492392,38.51858634937851,1.0488927276074167,6,-1.556957244873054,-1.792858123779304,-1.1323318481445384,-0.5897560119628977,4.482147216796868,3,0.05967079575673373,1.0,44.868648529052734,1.1428563178229874,44.96300888061523,-1.8888809033984617,45.10454940795898,0.05967079575673373
4551,2006-06-30,46.89741134643555,46.9445915222168,46.09534072875977,46.42560577392578,3167982.0,0.02263375871969653,2.000006737772602,0.6666684634084484,79.99997604350028,58.40034213060731,-2.5290001694778184,-3.196737967298631,-1.6971564375202064,-1.4860458143371673,10.9347438766204,1.0851516723632741,-0.16698604230778358,2.9841672897338896,0.49007544144717485,5.478259138020604,1.7371213655905322,4.231213213877247,-4.387588403647214,98.0769380275865,37.611586514137294,1.2470459241433591,6,-2.0995330810546875,-2.5713367462158203,-2.311844825744629,-1.6277275085449219,2.2646636962890625,4,0.04527156815894107,1.421059350704041,45.85943984985352,1.0,44.868648529052734,1.1428563178229874,44.96300888061523,0.04527156815894107
4552,2006-07-03,46.89741134643555,46.9445915222168,45.90662002563477,46.66150665283203,1889886.0,0.0,5.285687884773049,0.5000040426581286,90.75624199961419,64.2698061607837,-2.1566939295333825,-3.1501590778317876,-1.754963111504665,-1.4197719453471365,12.280096043207136,1.0379714965820241,0.2032476744628724,2.8520618438720717,0.024134922017069016,5.6799887657270745,1.438098382944574,4.2660253047995695,-4.0328069172929375,98.0769380275865,29.65822829309289,1.4139634609275005,7,-2.0051708221435547,-2.5713367462158203,-2.0877370834350586,-1.6277275085449219,2.3118438720703125,0,0.041247450458053336,2.000006737772602,46.89741134643555,1.421059350704041,45.85943984985352,1.0,44.868648529052734,0.041247450458053336
4553,2006-07-04,46.7558708190918,46.89741134643555,46.28406524658203,46.89741134643555,1333044.0,-0.0030180882756657423,7.666720569210867,-0.5999902976989376,90.75630366292238,69.69433772021111,-1.6155224578930785,-2.9087898698250854,-1.6603767797956976,-1.221901163262082,13.18358632678105,0.6133460998535156,0.5951047645118805,2.552466583251956,-0.5128176123206103,5.617750778824522,1.0198244854656764,4.0851086810382355,-3.564867422503255,92.30775211034594,17.361287767178595,1.5326420977862822,7,-1.250284194946289,-2.4297962188720703,-2.005171775817871,-1.4861869812011719,2.8780097961425852,1,0.01614528002522042,5.285687884773049,46.89741134643555,2.000006737772602,46.89741134643555,1.421059350704041,45.85943984985352,0.01614528002522042
4554,2006-07-05,46.28406524658203,46.80304718017578,46.14252090454102,46.66150665283203,2243702.0,-0.010090830611096502,1.000011550545164,2.6666666666666665,81.73911820744843,73.29915304753014,-0.7987217935362736,-2.368930678858483,-1.2419759186930364,-0.689156929665927,13.998389166036022,0.6605262756347585,0.8931450819452067,1.960350608825685,-1.2371655889520738,5.157866806603444,0.3615925099368056,3.5591087077145644,-2.7927747999432313,68.18186829745166,-8.959138459064633,1.598758098888879,7,-0.5897579193115234,-1.9579906463623047,-1.6631126403808594,-1.0143814086914062,2.4533843994140696,2,0.07135568927618596,7.666720569210867,46.7558708190918,5.285687884773049,46.89741134643555,2.000006737772602,46.89741134643555,0.07135568927618596
4555,2006-07-06,46.89741134643555,47.08613204956055,46.09534072875977,46.28406524658203,1971783.0,0.013251776752665645,1.000007700333795,-1.6250101067270375,85.60002846035934,76.60337239286679,-1.1647340088298819,-2.814441007734686,-1.904221674930298,-1.2449125192051582,14.65870842163533,0.9907913208007741,1.2112026514390308,2.3755386352539034,-0.9481401035656631,5.69921737407347,0.7136992658441201,4.037378004663687,-3.129856813750507,84.00010349221535,3.432294722147944,1.6618393694097842,7,-1.108743667602539,-2.5005664825439453,-2.276458740234375,-1.6277275085449219,1.840038299560554,3,0.05432591432725653,1.000011550545164,46.28406524658203,7.666720569210867,46.7558708190918,5.285687884773049,46.89741134643555,0.05432591432725653
4556,2006-07-07,47.08613204956055,47.41639709472656,46.7558708190918,47.18049240112305,2225095.0,0.0040241177008877305,1.3333153660607204,-0.15384519700220792,85.1239895839529,79.15923964895119,-1.1570913170240829,-2.863871529003447,-2.1345733252280397,-1.380387364075986,15.675969614294793,0.6605262756347656,1.5087040615021579,2.3826145172119126,-1.0889552966258194,5.854184331049645,0.6468296102930466,4.118399424130779,-2.9867197651879565,78.12491314597277,-3.534789077486849,1.7357849069188647,7,-1.1323318481445312,-2.5241546630859375,-2.4769744873046875,-1.8164482116699219,2.3590240478515625,4,0.06913829774047509,1.000007700333795,46.89741134643555,1.000011550545164,46.28406524658203,7.666720569210867,46.7558708190918,0.06913829774047509
4557,2006-07-10,47.18049240112305,47.18049240112305,46.37842559814453,46.89741134643555,1071508.0,0.0020039945405407877,4.666693617938766,-3.0,85.24592336827045,82.08492843327421,-1.034835448686401,-2.777346711375074,-2.2581584391286498,-1.4302059824685287,16.296209488973076,0.8020668029785156,1.7062316917976972,2.2717397689819308,-1.279079724132771,5.822559262096632,0.4963300224245799,4.047149515539282,-2.68304193950798,82.14272307519042,-0.5663771117529279,1.7754097465573495,7,-1.2266921997070312,-2.6185150146484375,-2.4769744873046875,-1.9108085632324219,3.2082748413085938,0,0.04200004155858261,1.3333153660607204,47.08613204956055,1.000007700333795,46.89741134643555,1.000011550545164,46.28406524658203,0.04200004155858261
4558,2006-07-11,46.37842559814453,46.99177169799805,46.23688125610352,46.8502311706543,1475204.0,-0.016999966769304486,1.000010106675946,-1.6666801423027167,73.076949390148,82.59698617091914,-0.01215572616955285,-1.745191453901512,-1.508928076141821,-0.5968492846900233,16.463618868646673,0.9436111450195241,1.8056966592301364,1.2667968749999972,-2.121396817491771,4.654990567491765,-0.4272999712458869,2.9608937212458812,-1.5307015405560875,21.42867455754534,-57.46060875788966,1.6940968462458856,7,-0.2359027862548828,-1.8164482116699219,-1.7338838577270508,-1.1087417602539062,3.585716247558601,1,0.06103763945955465,4.666693617938766,47.18049240112305,1.3333153660607204,47.08613204956055,1.000007700333795,46.89741134643555,0.06103763945955465
4559,2006-07-12,46.7558708190918,47.18049240112305,46.42560577392578,46.66150665283203,1379671.0,0.00813837934512307,-1.6666621748182486,-0.20000646825300572,70.08549725513183,82.48711421903863,-0.10476292225063588,-1.857427662284131,-1.9237451143188125,-0.9457654542830056,16.332902782502067,0.8020668029785156,1.8783820227744386,1.4154165267944308,-1.7497699045898898,4.580602958178751,-0.16717668889772597,2.9980097424865875,-1.5999059970467755,50.000144380563796,-28.48102153219736,1.5825932156921592,7,-0.09436225891113281,-2.1938934326171875,-1.946197509765625,-1.4861869812011719,3.302631378173821,2,0.061553976981376435,1.000010106675946,46.37842559814453,4.666693617938766,47.18049240112305,1.3333153660607204,47.08613204956055,0.061553976981376435
4560,2006-07-13,46.04816055297852,46.47278594970703,45.71789932250977,46.28406524658203,2241496.0,-0.015136286710422997,1.4615355910066006,-2.499939362089103,58.67769478623343,80.1179718571201,0.7068672434293859,-0.9455150432703121,-1.2624008464733691,-0.21485847069073571,16.452085688048953,1.0379714965820241,1.9831429520403958,0.547292709350593,-2.4021335790022675,3.4967189977034536,-0.9274204348258408,2.022005853527027,-0.6209438582117173,19.444313432199,-55.07131512668994,1.4747131441764303,7,0.5189876556396413,-1.4861831665039134,-1.2620773315429759,-0.7784767150878977,4.057521820068359,3,0.05840166166732197,-1.6666621748182486,46.7558708190918,1.000010106675946,46.37842559814453,4.666693617938766,47.18049240112305,0.05840166166732197
4561,2006-07-14,45.5291748046875,46.09534072875977,45.3404541015625,45.57635498046875,1163116.0,-0.01127049901795596,-2.5555735230703225,0.1999967658996519,53.435122042143746,75.9711807507345,1.130211942011492,-0.2145782439020678,-0.8119777534523251,0.3245416159285952,17.04777259714158,0.7548866271972727,2.042101112578237,-0.1132345199584961,-2.751686478596625,2.5252174386796327,-1.4324604992775605,1.2059914593605683,1.8872222900390625,10.256346466813861,-60.78813485139583,1.3192259793190633,7,0.8492507934570312,-0.9671974182128906,-0.9318132400512695,-0.259490966796875,4.010341644287109,4,0.0704663516321471,1.4615355910066006,46.04816055297852,-1.6666621748182486,46.7558708190918,1.000010106675946,46.37842559814453,0.0704663516321471
4562,2006-07-17,46.09534072875977,46.51996612548828,44.82146835327149,45.67071533203125,2208815.0,0.012435233594745077,1.6666606775488826,-9.000080853816451,58.571426921362225,72.3950833350056,0.4898169649305544,-0.5722686860586137,-1.4369780763650368,-0.2312706059138847,17.479547503827465,1.6984977722167898,2.0184927652102047,0.30195388793946165,-2.0478956695045483,2.6518034453834716,-0.8729708907825469,1.4768786666614702,1.2795375061035088,53.999974126946306,-15.86073846840862,1.1749247787220054,7,0.023591995239250707,-1.5333633422851634,-1.5569543838501048,-0.8256568908691477,3.5385398864746094,0,0.07267145259569197,-2.5555735230703225,45.5291748046875,1.4615355910066006,46.04816055297852,-1.6666621748182486,46.7558708190918,0.07267145259569197
4563,2006-07-18,45.3404541015625,46.18970489501953,45.1517333984375,46.04816055297852,2019904.0,-0.016376636234001984,1.095229294924364,-1.6666606775488826,53.24675733782752,69.22926546060326,1.143012325120118,0.3765711602612072,-0.7220116635658798,0.5372185971768175,17.93465606299061,1.0379714965820312,1.8061626290450477,-0.5638069152832017,-2.566787845645621,1.4391740150792174,-1.5652973804644148,0.4376835498980114,1.932287738037111,22.000019404790162,-48.29208558181175,1.0014904651812095,7,0.7784786224365234,-0.7784767150878906,-0.9082250595092773,-0.070770263671875,3.9159812927246094,1,0.11134235950881588,1.6666606775488826,46.09534072875977,-2.5555735230703225,45.5291748046875,1.4615355910066006,46.04816055297852,0.11134235950881588
4564,2006-07-19,46.8502311706543,46.8502311706543,45.29327392578125,45.29327392578125,1959812.0,0.033298675520758936,1.0,-2.2000043121802704,56.3636417093065,65.98077804381963,-0.3106796591847001,-0.9202776166003588,-2.2489043108108433,-0.9666119652364245,19.047656408898376,1.5569572448730469,1.5711758794448158,0.7808383941650376,-0.9268716360601701,2.4885484243902454,-0.07301662094756267,1.634693409277638,0.32445972949219026,100.0,31.325389519430473,0.853855015112603,7,-0.7312984466552734,-2.2882537841796875,-2.630314826965332,-1.6277294158935547,2.9251899719238352,2,0.06646521473301292,1.095229294924364,45.3404541015625,1.6666606775488826,46.09534072875977,-2.5555735230703225,45.5291748046875,0.06646521473301292
4565,2006-07-20,46.80304718017578,47.1333122253418,46.33124542236328,46.70868682861328,2131931.0,-0.0010071239628817175,1.1249886300469958,0.06060561513376308,49.305532550442024,62.000949484540634,-0.31099314721687676,-0.7322760279096485,-2.2258210298589276,-0.9174621349891225,19.01376940197623,0.8020668029785156,1.3348359294904526,0.6204214096069336,-0.9550575412310067,2.195900360444874,-0.16731806581204012,1.4081608850259073,-1.9815788269042898,85.71421499712883,19.90127654405319,0.7877394754189715,7,-0.8020668029785156,-1.9815788269042969,-2.960573196411133,-1.816446304321289,3.302635192871101,3,0.06955647576871327,1.0,46.8502311706543,1.095229294924364,45.3404541015625,1.6666606775488826,46.09534072875977,0.06955647576871327
4566,2006-07-21,47.1333122253418,47.36921310424805,46.7558708190918,47.0389518737793,2799209.0,0.0070564859568782445,1.1666666666666667,1.0,51.655616727940185,58.268693191170605,-0.7083527356709141,-0.9476277763453851,-2.546426041630127,-1.2385475774826773,19.055190107432402,0.61334228515625,1.2055929899358517,0.8468893051147433,-0.6894948048955101,2.3832734151249966,0.07869725010961304,1.6150813601198735,-2.2656069946288966,90.74079619570097,27.81070331784239,0.7681920550051268,7,-1.0379714965820312,-2.1467113494873047,-3.45596981048584,-2.1467113494873047,3.3969955444335938,4,0.06306304410550112,1.1249886300469958,46.80304718017578,1.0,46.8502311706543,1.095229294924364,45.3404541015625,0.06306304410550112
4567,2006-07-24,48.21846389770508,48.26564407348633,47.2276725769043,47.27485275268555,2295993.0,0.023023030233377817,1.0,10.0000808538163,59.06430619439568,56.711732836087016,-1.8224325485668444,-1.8841318710958035,-3.590856942005388,-2.3066096233207887,19.04632903783769,1.1323318481445312,1.0056114365880475,1.7763452529907227,0.11797599684162208,3.4347145091398232,0.9471606249161724,2.605529881065273,-3.250698352050769,98.48485776553272,37.6486032626471,0.8291846280745513,7,-1.6749076843261719,-2.760059356689453,-4.7298431396484375,-3.231863021850586,2.0759429931640625,0,0.027397234264287862,1.1666666666666667,47.1333122253418,1.1249886300469958,46.80304718017578,1.0,46.8502311706543,0.027397234264287862
4568,2006-07-25,48.31282424926758,48.595909118652344,47.79383850097656,48.454368591308594,2052774.0,0.001956934002764754,2.777779774150369,-0.15000282986069,63.1901603125795,55.945584286914524,-1.803164197366371,-1.8073275924932446,-3.6471234442971507,-2.3786381529525897,19.542524879668104,0.8020706176757812,0.7984050131303917,1.7032148361206083,-0.0021393586508935414,3.40856903089211,0.8505377387348574,2.5558919335063592,-3.1471859919433456,91.4285153263122,30.219313743278086,0.852677097385752,7,-1.604135513305664,-2.6892871856689453,-4.8477935791015625,-3.326223373413086,2.3118438720703125,1,0.027343803358522045,1.0,48.21846389770508,1.1666666666666667,47.1333122253418,1.1249886300469958,46.80304718017578,0.027343803358522045
4569,2006-07-26,48.36000442504883,48.548728942871094,47.93538284301758,48.31282424926758,1388921.0,0.0009765559458463358,1.88885495085973,-0.33332434981808384,60.26487725840149,56.1219378949332,-1.7867660258008513,-1.6648928820927225,-3.63510311721911,-2.4007254406653544,20.271330717955593,0.6133460998535156,0.5740765904443279,1.5758272171020522,-0.09356069555125401,3.2452151297553584,0.7411332607753991,2.4105211734287053,-2.919944498818346,89.58323507414919,29.965737797309288,0.8346939563266543,7,-1.651315689086914,-2.6421051025390625,-4.953949928283691,-3.373403549194336,2.3118438720703125,2,0.018536618842283747,2.777779774150369,48.31282424926758,1.0,48.21846389770508,1.1666666666666667,47.1333122253418,0.018536618842283747
4570,2006-07-27,48.595909118652344,48.7374496459961,47.79383850097656,48.595909118652344,1584648.0,0.004878094954874124,5.666720569210582,0.0,60.5263115900361,56.90984784469901,-1.8140315528141997,-1.7763511357824697,-3.797198430220355,-2.6091573910763444,20.497056323154062,0.9436111450195384,0.4885433027456969,1.6749084472656222,-0.11925672413086374,3.469073618662108,0.7778258615673792,2.571991032963865,-2.9033812570281157,92.85718410885137,34.11094637008524,0.8970825856982414,7,-1.8164501190185476,-2.1938934326171875,-5.189854621887207,-3.6093082427978516,2.1703033447265554,3,0.024271837801117746,1.88885495085973,48.36000442504883,2.777779774150369,48.31282424926758,1.0,48.21846389770508,0.024271837801117746
4571,2006-07-28,49.0205307006836,49.06771469116211,48.02974319458008,48.501548767089844,1455917.0,0.008737805089611417,2.3845981615314766,100.0,62.264133673221885,57.32014859490565,-1.8900849062054093,-2.1436653377679775,-4.1248236806254255,-3.004311500298897,20.148478298125646,1.0379714965820312,0.4259230831642853,1.9933740615844826,-0.03134030391039033,4.0180884270793555,0.9810168788370461,3.005731244331919,-3.023510660622186,97.43571138329405,39.92849563020189,1.0123571827474354,7,-1.9108066558837962,-2.264661788940437,-5.237031936645515,-4.033929824829109,2.0759429931640554,4,0.022136677364615887,5.666720569210582,48.595909118652344,1.88885495085973,48.36000442504883,2.777779774150369,48.31282424926758,0.022136677364615887
4572,2006-07-31,48.831809997558594,49.11489486694336,48.501548767089844,49.0205307006836,1501412.0,-0.003849829865721466,2.249954520647626,-0.36363636363637236,67.80819186794119,58.938085764918284,-1.421903304695519,-1.9000082339898583,-3.814963767168713,-2.7944549561876073,20.009053360395274,0.6133460998535156,0.4958757797107154,1.7079334259033203,-0.4697195472672391,3.8855863990738797,0.6191069393180371,2.7967599124886036,-2.4663065993650974,78.57132544245424,15.81880167035034,1.0888264865852813,7,-1.627725601196289,-2.0287609100341797,-5.048311233520508,-3.8452091217041016,1.7456779479980469,0,0.034782609374948814,2.3845981615314766,49.0205307006836,5.666720569210582,48.595909118652344,1.88885495085973,48.36000442504883,0.034782609374948814
4573,2006-08-01,47.51075744628906,49.16207504272461,47.32203674316406,49.16207504272461,3108714.0,-0.02705311458525861,1.2285698445076383,8.750060640361896,54.819266252107155,58.76648849189614,0.26751405912521165,-0.5475762796645185,-2.4221291483140917,-1.478567288744749,19.300617687923307,1.8400382995605469,0.623312527829377,0.3491365432739286,-1.8278277905559364,2.5261008771037936,-0.7393456236410074,1.4376187101888647,-0.7603392424705859,10.256346466813861,-51.874069506528066,1.0884821669149334,8,0.2359027862548828,-0.6841182708740234,-3.6328983306884766,-2.5241565704345703,2.5949249267578196,1,0.058589877202589236,2.249954520647626,48.831809997558594,2.3845981615314766,49.0205307006836,5.666720569210582,48.595909118652344,0.058589877202589236
4574,2006-08-02,49.58669662475586,49.96414184570313,48.31282424926758,48.454368591308594,4335707.0,0.043694087193066666,-1.3333306382279244,-0.6857118436159424,69.23076604129062,60.980403324212645,-1.5415465884334054,-2.491125662468683,-4.386994633798345,-3.5551856297435194,18.96588214681623,2.4533843994140696,0.7325650008769031,2.259944152832034,-0.12759343579146076,4.647481741455529,1.0661753585202831,3.453712947143785,-2.4504133267124004,85.7142238367222,17.433128174722754,1.193768794311749,8,-1.2266902923583984,-2.3590240478515625,-5.579092025756836,-4.600095748901367,0.28308486938477273,2,0.020932459051201002,1.2285698445076383,47.51075744628906,2.249954520647626,48.831809997558594,2.3845981615314766,49.0205307006836,0.020932459051201002
4575,2006-08-03,49.44515609741211,50.10568237304688,49.06771469116211,49.86978149414063,3180375.0,-0.002854405253385761,1.3157881298591665,-0.37500210556104563,72.19252076783813,63.262281550867975,-1.1016608791080529,-2.26505869197905,-4.194575151115018,-3.411387546768239,18.44123115843742,1.0379676818847727,0.9601785605554269,1.9910163879394531,-0.5659285285706517,4.547961304449558,0.7125439296844007,3.2694888461945055,-2.123119354248047,76.27117947256174,0.6234782670906185,1.2784724582550528,8,-0.7784786224365234,-1.9815807342529226,-5.354985237121582,-4.458555221557617,0.7548904418945312,3,0.024809148085007893,-1.3333306382279244,49.58669662475586,1.2285698445076383,47.51075744628906,2.249954520647626,48.831809997558594,0.024809148085007893
4576,2006-08-04,50.34158706665039,50.43594741821289,49.49233627319336,49.86978149414063,2120213.0,0.01812980360446681,1.8571494574162735,-1.1111101129247802,73.19588831911862,64.83245734250384,-1.6708462151650139,-3.062089003974755,-5.060602474436912,-4.295051947775846,17.738875322098984,0.9907913208007812,1.0887132605430736,2.7246746063232408,-0.13069403751875086,5.580043250165232,1.2969902844022485,4.152358928244233,-2.4628211975097614,96.96971553106543,17.816048035305514,1.4276843219209945,8,-1.462594985961914,-2.712879180908203,-6.157054901123047,-5.354986190795898,0.37744140625,4,0.008434882995769,1.3157881298591665,49.44515609741211,-1.3333306382279244,49.58669662475586,1.2285698445076383,47.51075744628906,0.008434882995769
4577,2006-08-07,49.16207504272461,50.15286254882813,49.06771469116211,49.44515609741211,1737126.0,-0.02343017160671057,-3.6000161707632903,-0.5999951488102547,69.95074323272077,65.58363322251954,-0.38376354515854416,-1.8198127640612682,-3.850077062990948,-3.1132692771019634,17.295453701448636,1.2738723754882812,1.279317990460001,1.4460834503173814,-1.4821133861714983,4.374280286806261,-0.01801496792705848,2.9101818685618213,-0.7718728637695307,59.09091465931963,-26.16488797437659,1.464098418244441,8,-0.2830829620361328,-1.5333671569824219,-4.600098609924316,-4.175474166870117,2.3590240478515625,0,0.03934737598935656,1.8571494574162735,50.34158706665039,1.3157881298591665,49.44515609741211,-1.3333306382279244,49.58669662475586,0.03934737598935656
4578,2006-08-08,49.20925521850586,49.63388061523438,49.06771469116211,49.58669662475586,1261597.0,0.0009596864196690369,1.3999773612974789,1.3333333333333333,64.5348820811259,66.05807820282226,-0.3245415653325523,-1.7328863340420213,-3.8331151321944645,-3.154868072126547,17.008552772046514,0.5661659240722727,1.4453090769658203,1.351722145080565,-1.5779149094601976,4.281359199621328,-0.11309638218981632,2.8165406723509463,-0.4099039916992169,42.222278120755206,-39.467855152285765,1.4648185272703815,8,-0.3302631378173828,-1.5805473327636719,-4.60009765625,-4.222654342651367,2.075939178466797,1,0.0278043778751651,-3.6000161707632903,49.16207504272461,1.8571494574162735,50.34158706665039,1.3157881298591665,49.44515609741211,0.0278043778751651
4579,2006-08-09,49.63388061523438,49.91696166992188,48.973350524902344,49.44515609741211,1597884.0,0.008628974261915667,1.5000075800069455,-0.5000101067270564,66.66669661233624,66.74034320530005,-0.6140372586721483,-2.0351884607481523,-4.178215699164049,-3.569126189291431,16.63613943006505,0.9436111450195384,1.477171365530367,1.6324470520019574,-1.351572733673585,4.6164668376775,0.1404371591641862,3.1244569448397286,0.8020668029785085,45.1614585914337,-34.531720597249574,1.492009892837773,8,-0.7548885345459055,-2.0051727294921946,-4.718050003051765,-4.765230178833015,1.8400382995605398,2,0.009505639131260901,1.3999773612974789,49.20925521850586,-3.6000161707632903,49.16207504272461,1.8571494574162735,50.34158706665039,0.009505639131260901
4580,2006-08-10,48.7374496459961,49.39797592163086,48.21846389770508,49.16207504272461,2575108.0,-0.018060868062835578,1.6315847706101885,-2.249974733693003,58.85417390451143,66.36145878655445,0.3403769233621574,-0.9770461192218249,-3.2125578674166775,-2.666682059290828,16.797825057731945,1.415416717529304,1.4503066571757728,0.6015516281128015,-2.2513548239996766,3.4544580802252796,-0.8249015979434375,2.0280048541690405,1.6692458343505763,23.404266299673466,-52.6239538961309,1.4264532260562404,8,0.1415424346923757,-1.1087417602539134,-3.7272586822509837,-4.1282920837402415,2.736469268798821,3,0.023233301216399438,1.5000075800069455,49.63388061523438,1.3999773612974789,49.20925521850586,-3.6000161707632903,49.16207504272461,0.023233301216399438
4581,2006-08-11,48.7374496459961,49.30361557006836,48.548728942871094,48.973350524902344,1389523.0,0.0,-1.461550900587123,0.5555505646240706,53.25444154999154,64.74437541789337,0.33078456859345806,-0.7635120792780796,-3.146466792297467,-2.6553345215486743,17.402789374838886,0.7548866271972656,1.4582601090592533,0.4411378860473718,-2.1427316884108194,3.025007460505563,-0.8507969011817238,1.7330726732764674,1.5817165710449146,26.82930677136872,-44.443286256505544,1.2919347872290954,8,0.1415424346923757,-1.1087417602539134,-3.644693374633796,-4.1282920837402415,2.878009796142571,4,0.030009713350495293,1.6315847706101885,48.7374496459961,1.5000075800069455,49.63388061523438,1.3999773612974789,49.20925521850586,0.030009713350495293
4582,2006-08-14,49.44515609741211,49.58669662475586,48.926170349121094,49.30361557006836,2500139.0,0.014520793692661904,2.1111290786258445,-0.6000000000000181,56.5934100107064,64.94150250218219,-0.3137649332305017,-1.2726401998811525,-3.766327853747171,-3.350476285821813,18.70038930392499,0.8492469787597585,1.46689224520928,0.9813535690307589,-1.4303425397815204,3.393049677843038,-0.22449448537538075,2.1872016234368985,0.7899820268554691,72.22218479015177,3.3546328445203244,1.205848054406139,8,-0.117950439453125,-1.8164482116699219,-4.187267303466797,-4.859588623046875,2.1703033447265625,0,0.025763340153656777,-1.461550900587123,48.7374496459961,1.6315847706101885,48.7374496459961,1.5000075800069455,49.63388061523438,0.025763340153656777
4583,2006-08-15,50.38876724243164,50.43594741821289,49.30361557006836,49.39797592163086,2616852.0,0.019083995673115473,1.0869559103724171,7.0000539025442,60.696529020299394,63.99325394429427,-0.9009415419909246,-1.9169347786313153,-4.588023589250746,-4.276661464621412,20.33429038242043,1.1323318481445312,1.4497149627146797,1.672549057006833,-0.39490457908498655,3.7400026930986527,0.6388222389609197,2.7062758750527465,-2.1703033447265625,97.87235506623087,30.318793419558986,1.03372681804591,8,-1.0615615844726562,-2.760059356689453,-5.130878448486328,-5.803199768066406,2.1231231689453125,1,0.022471910112359605,2.1111290786258445,49.44515609741211,-1.461550900587123,48.7374496459961,1.6315847706101885,48.7374496459961,0.022471910112359605
4584,2006-08-16,49.96414184570313,50.34158706665039,49.35079574584961,50.15286254882813,2342497.0,-0.008426985218462302,2.499979786818398,-0.1904747237515882,57.07316553708686,62.3133255853219,-0.46616752835009834,-1.3144544469730377,-4.053029280278558,-3.8399157582327845,21.38228440785004,1.0379714965820312,1.401225627168337,1.0922281265258889,-0.848678633380004,3.0331348864317818,0.12177474657293885,2.062681506478839,-1.7013282775878977,78.7233786340963,13.776922246247935,0.9704533799529476,8,-0.6369361877441477,-2.3354339599609446,-4.611891746521003,-5.402164459228523,2.594928741455071,2,0.02644001282658137,1.0869559103724171,50.38876724243164,2.1111290786258445,49.44515609741211,-1.461550900587123,48.7374496459961,0.02644001282658137
4585,2006-08-17,50.05850219726562,50.29440689086914,49.53951644897461,49.77542114257813,2996944.0,0.001888561437798364,1.0,-1.4999999999999247,55.55556009277705,60.35328911572839,-0.5189481361139698,-1.2146974138542035,-4.003228737523024,-3.917717326189525,22.217527576600837,0.7548904418945312,1.5710095448940535,1.023815727233881,-0.7228622976432959,2.770493752111058,0.15047671479529612,1.897154739672466,-1.7522259521484287,79.99991914667362,18.371525672329916,0.873339012438587,8,-0.7312965393066335,-2.4297943115234304,-4.446759223937981,-5.4965248107910085,2.0759429931640696,3,0.028275251064276086,2.499979786818398,49.96414184570313,1.0869559103724171,50.38876724243164,2.1111290786258445,49.44515609741211,0.028275251064276086
4586,2006-08-18,50.10568237304688,50.34158706665039,49.91696166992188,50.24722671508789,1820226.0,0.0009425007483312431,1.57142197119323,-0.50001347563605,56.92307245780707,58.905770140737985,-0.6739874637161165,-1.0833198163586601,-3.919458517477132,-3.9516629852299516,22.892191886449854,0.4246253967285085,1.4224253029278344,0.9223773956298871,-0.6391170689239374,2.4838718601837115,0.1416301633529784,1.7031246279067958,-1.7568127044677766,78.12491314597335,17.869700390663375,0.7807472322769115,8,-0.7784767150878977,-2.4769744873046946,-4.541119575500495,-5.543704986572273,2.0287628173828054,4,0.02730701343534747,1.0,50.05850219726562,2.499979786818398,49.96414184570313,1.0869559103724171,50.38876724243164,0.02730701343534747
4587,2006-08-21,49.53951644897461,50.15286254882813,49.39797592163086,50.10568237304688,1123489.0,-0.01129943545837886,1.2857126356459039,3.999919148363005,62.011159557827476,58.625356527038164,-0.05436844814185804,-0.43543439884519586,-3.214053132340709,-3.3769270779844476,22.574548394684378,0.7548866271972727,1.2417757297704028,0.29015884399414205,-1.2100494141565505,1.7903671021448346,-0.45994528508120425,1.0402629730694883,-1.148905225402828,20.833192963070267,-43.856797731728186,0.7501041290753447,8,-0.212310791015625,-1.9108085632324219,-4.069314956665039,-4.9775390625,2.547748565673828,0,0.04190478918586682,1.57142197119323,50.10568237304688,1.0,50.05850219726562,2.499979786818398,49.96414184570313,0.04190478918586682
4588,2006-08-22,49.63388061523438,50.01132202148438,49.06771469116211,49.82260131835938,1464047.0,0.0019048261473639805,2.3333468089694085,0.3333310874091201,50.36499021204199,56.81405581589436,-0.09182116370348581,-0.44876208881808566,-3.1408745260967166,-3.4681121969534487,21.829686476765804,0.9436073303222727,0.964284333154346,0.31847019195557635,-1.1233102576136673,1.76025064152482,-0.40242003282904193,1.0393604167401946,-1.2023626677697763,44.44447771742116,-16.859625690042947,0.7208902247846202,8,-0.30667495727539773,-1.8400402069091868,-4.293425559997566,-5.071903228759773,1.9815788269042898,1,0.03992391492145542,1.2857126356459039,49.53951644897461,1.57142197119323,50.10568237304688,1.0,50.05850219726562,0.03992391492145542
4589,2006-08-23,49.25643539428711,50.01132202148438,49.0205307006836,49.77542114257813,1262896.0,-0.00760458816172882,1.0000077003337808,2.7500202134541127,48.591560523154186,55.673765440188,0.25306548373108484,-0.0007537337559995194,-2.592255014733283,-3.0971838696902125,21.02236395117349,0.9907913208007812,0.7812680580561207,-0.1037965774536147,-1.4745028584074973,1.2669097035002679,-0.789149717930556,0.5815565630233266,-0.7848288574075397,17.85727692480905,-39.83705599706833,0.6853531404769425,8,0.2359027862548828,-1.391824722290039,-3.915980339050293,-4.6944580078125,2.830829620361328,2,0.06609197338440409,2.3333468089694085,49.63388061523438,1.2857126356459039,49.53951644897461,1.57142197119323,50.10568237304688,0.06609197338440409
4590,2006-08-24,49.77542114257813,50.05850219726562,49.16207504272461,49.58669662475586,1721647.0,0.010536404921238196,1.3749981049982825,-0.3636410410954964,45.52239301283702,54.81464893605971,-0.11532813912665318,-0.44990969912906564,-2.9518006867466866,-3.625008186743017,20.040352317905413,0.8964271545410085,0.6945345408442449,0.3562135696411204,-0.9770136040494961,1.6894407433317369,-0.31040001720418786,1.0228271564864286,-1.264527788071895,57.142939646036915,4.234230049387527,0.66661358684531,8,-0.09436225891113992,-1.3918247222900462,-4.434966087341316,-5.213443756103523,2.4533843994140554,3,0.05592417664546745,1.0000077003337808,49.25643539428711,2.3333468089694085,49.63388061523438,1.2857126356459039,49.53951644897461,0.05592417664546745
4591,2006-08-25,50.10568237304688,50.15286254882813,49.58669662475586,49.68106079101562,1123915.0,0.006635026342072248,1.1818328825120221,2.2499545206476164,58.62065840988252,55.03989875819039,-0.2582531339402152,-0.7322485070753117,-3.110933772271828,-3.958510538598553,18.78673433156795,0.5661659240722727,0.5519330511237825,0.6322172164917035,-0.7208709865136314,1.9853054194970383,-0.04432688501096749,1.3087613179943745,-1.5562879372665108,95.83336140738594,41.90118216726576,0.676544101502668,8,-0.3774433135986399,-1.5097732543945384,-4.694458007812507,-5.543704986572273,1.6513175964355398,4,0.040489675447951345,1.3749981049982825,49.77542114257813,1.0000077003337808,49.25643539428711,2.3333468089694085,49.63388061523438,0.040489675447951345
4592,2006-08-28,50.53030776977539,50.53030776977539,49.63388061523438,49.96414184570313,1069545.0,0.00847459562704067,2.16665880593191,1.3333423170906387,61.29029944367791,55.10587324967689,-0.573021430068863,-1.0783920725795895,-3.3681365974607473,-4.3741473968566424,17.584631704983895,0.8964271545410085,0.5646034255612307,0.9719177246093764,-0.42412757221438113,2.367963021433134,0.27389507619749764,1.6699403730212552,-1.9431822743463698,100.0,42.74477069109851,0.6980226484118787,8,-0.7548885345458984,-1.6513175964355469,-4.989336967468262,-5.968330383300781,1.0851516723632812,0,0.03174604492739319,1.1818328825120221,50.10568237304688,1.3749981049982825,49.77542114257813,1.0000077003337808,49.25643539428711,0.03174604492739319
4593,2006-08-29,50.29440689086914,50.813392639160156,50.05850219726562,50.48312759399414,1284208.0,-0.004668502712887768,-1.285710985596609,-0.3333310874091285,55.8333237881618,54.96811305535189,-0.3932696889968099,-0.6569359011523019,-2.965623435879891,-4.129031812397855,18.036940024591395,0.7548904418945384,0.6491772236457152,0.5968343734741239,-0.45136840540951084,1.6450371523577587,0.07273298403230655,1.1209357629159413,-1.6295541044662656,71.05266517442988,11.760891023036372,0.5241013894418174,8,-0.3774452209472656,-1.2266921997070312,-4.293426513671875,-5.307806015014648,2.2646636962890625,1,0.03564726645786909,2.16665880593191,50.53030776977539,1.1818328825120221,50.10568237304688,1.3749981049982825,49.77542114257813,0.03564726645786909
4594,2006-08-30,50.62466812133789,50.71902847290039,50.24722671508789,50.57748794555664,1161215.0,0.006566559800284866,3.0,-0.25,68.51850604116171,56.40844038295019,-0.6928416187733859,-0.9543793229848632,-3.1356885750161823,-4.439024279348452,17.826864604481084,0.4718017578125,0.6594893002408071,0.875197029113771,-0.24985797452665537,2.0002520327541973,0.3126695272935578,1.4377245309339841,-1.8309029437695798,88.57127676531535,23.717991412958625,0.5625275018202139,8,-0.7077064514160156,-1.5569534301757812,-4.458555221557617,-5.472934722900391,2.500568389892578,2,0.019571314885976854,-1.285710985596609,50.29440689086914,2.16665880593191,50.53030776977539,1.1818328825120221,50.10568237304688,0.019571314885976854
4595,2006-08-31,50.67184829711914,50.907752990722656,50.48312759399414,50.860572814941406,1258115.0,0.0009319601990904758,1.9999865245455404,-4.0000808538163,68.80732515849829,57.72891290524921,-0.7195360084495945,-0.953851207577344,-3.050762577750632,-4.465455568700577,17.567460720230795,0.4246253967285156,0.5446409883581609,0.8610425949096694,-0.3261912551698032,2.048276444989142,0.26742566986993666,1.4546595199494021,-1.756905471855319,82.1427230751905,11.964138270682042,0.5936169250397353,8,-0.7077064514160156,-1.5569534301757812,-4.458554267883301,-5.520114898681641,2.3118438720703125,3,0.027932999586473883,3.0,50.62466812133789,-1.285710985596609,50.29440689086914,2.16665880593191,50.53030776977539,0.027932999586473883
4596,2006-09-01,50.7662124633789,51.002113342285156,50.38876724243164,50.43594741821289,1293235.0,0.0018622601983342424,-1.888880903398525,-1.7499848402158378,64.58334912497453,58.014711746043325,-0.7938303164373082,-1.069611972346891,-3.0259312066235893,-4.531531421853934,17.031349461763966,0.6133460998535156,0.5020265068409557,0.9341754913330007,-0.30698677434271815,2.1753377570087196,0.31359435849514483,1.5547566241708566,-1.6918448248783733,82.7587168292092,12.308282964909253,0.6205811328378588,9,-0.7548904418945241,-1.6041374206542898,-4.1754751205444265,-5.543708801269524,2.217479705810554,4,0.02881036436721285,1.9999865245455404,50.67184829711914,3.0,50.62466812133789,-1.285710985596609,50.29440689086914,0.02881036436721285
4597,2006-09-04,51.096473693847656,51.1436538696289,50.7662124633789,50.907752990722656,959797.0,0.006505532212138121,1.6666666666668006,0.5714219711932853,59.03613166808076,58.97817190782541,-0.9834294977531286,-1.3149400522593808,-3.2322226723659355,-4.824516640869973,17.07159374785798,0.37744140625,0.4816586359805939,1.1677167892456026,-0.15258255766337925,2.4880161361545845,0.5075671157911117,1.8278664627000936,-1.8293314849686695,95.6522044813798,27.486112129312147,0.660149673454492,9,-1.0143814086914062,-1.8636283874511719,-4.163677215576172,-5.708837509155273,1.9343986511230469,0,0.012927042276780432,-1.888880903398525,50.7662124633789,1.9999865245455404,50.67184829711914,3.0,50.62466812133789,0.012927042276780432
4598,2006-09-05,50.57748794555664,51.002113342285156,50.15286254882813,51.002113342285156,1422356.0,-0.010156977786776378,2.9999999999999667,-2.250020213454075,57.647055466299754,59.98433801261937,-0.35371363200475514,-0.725384870529652,-2.588178858737507,-4.276167715597737,16.7290754854382,0.9436111450195241,0.4308932176780118,0.5803194046020508,-0.724708966399362,1.8853477756034636,-0.07219478089865561,1.2328335901027572,-1.085164337387667,42.857197859315335,-22.983149513891902,0.6525141855007047,9,-0.4246234893798828,-1.3446426391601562,-3.5739212036132812,-5.166261672973633,2.783649444580078,1,0.020522401146125357,1.6666666666668006,51.096473693847656,-1.888880903398525,50.7662124633789,1.9999865245455404,50.67184829711914,0.020522401146125357
4599,2006-09-06,50.10568237304688,50.67184829711914,50.05850219726562,50.43594741821289,1056665.0,-0.009328371013950454,-1.8888809033984617,0.777779774150352,50.53763066929122,60.54158664111428,0.2807500651483963,-0.22811643158129158,-1.99117723489789,-3.7834711156995624,16.06316600130522,0.6133460998535227,0.36464505172726547,0.08492374420166726,-1.2094680270590814,1.379315515462416,-0.5622721414287071,0.7321196298320416,-0.41519913350271764,4.347795518622164,-57.2352554729583,0.647195885630373,9,0.2594928741455007,-0.4246234893798899,-2.81903266906739,-4.670866012573249,2.878009796142571,2,0.048964271074992016,2.9999999999999667,50.57748794555664,1.6666666666668006,51.096473693847656,-1.888880903398525,50.7662124633789,0.048964271074992016
4600,2006-09-07,49.86978149414063,50.38876724243164,49.72824096679688,50.05850219726562,1132966.0,-0.004708066385563203,-1.8000161707633142,0.5714219711932423,47.42269759874103,59.29736877320967,0.5938983264723632,0.10220561820316476,-1.6621812745407638,-3.536125594299115,16.13397542324949,0.6605262756347585,0.41141180360854435,-0.20759372711180646,-1.3565237696146824,0.9413363153910694,-0.782058748363248,0.36687129413963504,1.273872375488267,9.999946097746447,-47.44626203089028,0.5744650212514381,9,0.5189857482910085,-0.18872261047363992,-2.075942039489753,-4.0339317321777415,2.689289093017571,3,0.06527911130856534,-1.8888809033984617,50.10568237304688,2.9999999999999667,50.57748794555664,1.6666666666668006,51.096473693847656,0.06527911130856534
4601,2006-09-08,50.20004653930664,50.67184829711914,49.91696166992188,50.05850219726562,1196814.0,0.006622548470656797,-2.555541580947504,-0.7500202134541691,57.60873004155154,58.888305506306736,0.31114693192166953,-0.1189666106724303,-1.9270561538755402,-3.862702721968674,16.351112345745197,0.8020668029785085,0.5171295121923691,0.049541473388671875,-0.9110372308711163,1.01012017764846,-0.4307478787412222,0.529830825518566,0.9152990722656185,33.33342317042259,-27.556696632512356,0.480289352129895,9,0.23590087890625,-0.5189876556396484,-2.134920120239258,-4.293426513671875,2.4062042236328125,4,0.055451056757551465,-1.8000161707633142,49.86978149414063,-1.8888809033984617,50.10568237304688,2.9999999999999667,50.57748794555664,0.055451056757551465
4602,2006-09-11,50.71902847290039,50.7662124633789,49.72824096679688,50.05850219726562,1475035.0,0.010338275945369624,1.7499785235306446,4.666567847998738,61.38611483579157,59.50528228937671,-0.19919748830492523,-0.5666736045963319,-2.3732691026600037,-4.376448108740277,16.192224184859622,1.037971496582017,0.6302542587651274,0.5048297882080064,-0.42733729971477885,1.4369968761307916,0.03874624424661732,0.9709133321693955,0.36857504577636035,77.77761141289689,14.195557154731482,0.46608354396139084,9,-0.2830810546875,-1.0379695892333984,-2.4651784896850586,-4.647275924682617,2.736469268798828,0,0.044651164749716976,-2.555541580947504,50.20004653930664,-1.8000161707633142,49.86978149414063,-1.8888809033984617,50.10568237304688,0.044651164749716976
4603,2006-09-12,51.52109909057617,51.56827926635742,50.48312759399414,50.67184829711914,3063090.0,0.01581399805606165,1.2999975744051229,1.2857184108851571,71.81820052804588,59.87191501014161,-0.9040312848569059,-1.348712371162165,-3.087187293690576,-5.161784958761984,15.632003413784357,1.0851516723632812,0.6524365397169589,1.250283813476564,0.15092043330340488,2.349647193649723,0.7006021233899844,1.7999655035631434,-1.7928581237792898,97.43591338329652,26.910440295447287,0.5496816900865809,9,-0.8728389739990234,-1.6277275085449219,-3.26724910736084,-5.449346542358398,3.632896423339851,1,0.029303979943057668,1.7499785235306446,50.71902847290039,-2.555541580947504,50.20004653930664,-1.8000161707633142,49.86978149414063,0.029303979943057668
4604,2006-09-13,51.285194396972656,51.85136032104492,50.7662124633789,51.70981979370117,1732718.0,-0.004578797769604792,2.066660917092964,-0.5,65.38459744379139,59.49161193072974,-0.630926225505462,-1.063278054828075,-2.7488438636961945,-4.91034838727505,15.155067077388255,1.0851478576660227,0.617113110391017,0.9483264923095689,-0.22940608935218165,2.1260590739713194,0.35946020147869717,1.5371927831404406,-1.5569534301757741,73.33329739849748,1.0689633487733516,0.5888662908308749,9,-0.4953937530517578,-1.2502822875976562,-3.031344413757324,-5.213441848754883,2.9723739624023438,2,0.04047840741511566,1.2999975744051229,51.52109909057617,1.7499785235306446,50.71902847290039,-2.555541580947504,50.20004653930664,0.04047840741511566
4605,2006-09-14,51.47391891479492,51.66263961791992,51.190834045410156,51.238014221191406,1686092.0,0.0036799025535800833,-1.8571329567899095,-0.5555595483007375,64.35645228818655,59.46640117108663,-0.7754601196127311,-1.2021615769761596,-2.8505975880808734,-5.083039253541045,14.652356508736124,0.4718055725097656,0.6479918989029443,1.0662801742553683,-0.20723414855665823,2.3397944970673947,0.42952301284935857,1.703037335661378,-1.6607531738281196,82.22231804845089,12.404798004815788,0.6367571614060122,9,-0.6841182708740234,-1.4390068054199219,-3.22006893157959,-5.402166366577148,3.208274841308601,3,0.02933083950521942,2.066660917092964,51.285194396972656,1.2999975744051229,51.52109909057617,1.7499785235306446,50.71902847290039,0.02933083950521942
4606,2006-09-15,51.47391891479492,52.04008483886719,51.285194396972656,51.61545944213867,5943526.0,0.0,-1.909077545020213,-0.5999902976989376,60.86957668051722,59.67011728357957,-0.7426079678584756,-1.1535437726436584,-2.767917608421932,-5.063829493653635,14.228130457721516,0.7548904418945312,0.5809148322506275,0.9978683471679659,-0.3520561084077656,2.3477928027436974,0.32290611938010017,1.6728305749558317,-1.5792253906249982,75.51020071414892,9.117689914832027,0.6749622277878646,9,-0.5897560119628906,-1.1795120239257812,-3.22006893157959,-5.402166366577148,3.396995544433601,4,0.02108158258087056,-1.8571329567899095,51.47391891479492,2.066660917092964,51.285194396972656,1.2999975744051229,51.52109909057617,0.02108158258087056
4607,2006-09-18,51.61545944213867,51.94572448730469,51.33237838745117,51.70981979370117,1693973.0,0.00274975230811636,1.1666509453031304,0.6666666666666666,65.55553359541766,60.54883707570378,-0.8971313893459367,-1.1927379281957542,-2.8264707423078903,-5.1791154645945525,14.53709509672172,0.6133460998535156,0.5105659995095522,1.035611724853517,-0.33025685418630957,2.4014803038933437,0.35267743533360374,1.7185460143734304,-1.5920424390869101,72.72722818004299,6.638164191326737,0.682934289519913,9,-0.7312965393066406,-1.1323318481445312,-3.36160945892334,-5.543706893920898,3.019550323486328,0,0.019195631144414582,-1.909077545020213,51.47391891479492,-1.8571329567899095,51.47391891479492,2.066660917092964,51.285194396972656,0.019195631144414582
4608,2006-09-19,51.61545944213867,51.99290466308594,51.238014221191406,51.70981979370117,1864584.0,0.0,1.2857109855966364,1.0,62.65060123598225,61.894722694225,-0.820718607477005,-1.0926942693345154,-2.7159153622595085,-5.159374423610544,15.245439851255288,0.7548904418945312,0.4713131615843338,0.9365327835082979,-0.427894282399933,2.300959849416529,0.2543192505541825,1.6187463164624134,-1.4710423689379866,66.66656684773838,3.280019069088219,0.682213532954116,9,-0.7312965393066406,-1.0851516723632812,-3.137502670288086,-5.543706893920898,2.783649444580078,1,0.03564897647812759,1.1666509453031304,51.61545944213867,-1.909077545020213,51.47391891479492,-1.8571329567899095,51.47391891479492,0.03564897647812759
4609,2006-09-20,52.51189041137695,52.5590705871582,51.33237838745117,51.61545944213867,2145929.0,0.01736748987467962,1.4761868093789705,-9.5000808538163,69.30693624127233,64.32630476561738,-1.497402416867061,-1.826368551160087,-3.501262982074792,-6.024624510585824,16.278252626723756,1.2266921997070312,0.46819643417470047,1.6701910018920927,0.24491052056080775,3.0954714832233776,0.9575507612264502,2.382831242557735,-2.253733272236275,96.55175297971701,34.06970804874489,0.7126402406656429,9,-1.368234634399414,-1.7220897674560547,-4.033933639526367,-6.44013786315918,2.2646636962890696,2,0.050314416065406764,1.2857109855966364,51.61545944213867,1.1666509453031304,51.61545944213867,-1.909077545020213,51.47391891479492,0.050314416065406764
4610,2006-09-21,52.5590705871582,52.9365119934082,52.08726501464844,52.32316589355469,1614387.0,0.0008984665265645564,-1.399997843909854,0.2631599104657991,68.99998302082224,65.5919995410919,-1.2549623877135119,-1.743713064701737,-3.4117061649198632,-6.040032899208391,17.442313052670965,0.8492469787597656,0.5160919354024003,1.578188705444333,0.051289863614350395,3.105087547274316,0.8147392845293382,2.341638126359328,-2.116840372176121,77.77792750605838,17.122936240951404,0.7634494209149922,9,-1.226694107055664,-1.5805492401123047,-4.081113815307617,-6.48731803894043,2.170299530029297,3,0.03231597806510278,1.4761868093789705,52.51189041137695,1.2857109855966364,51.61545944213867,1.1666509453031304,51.61545944213867,0.03231597806510278
4611,2006-09-22,52.13444519042969,52.46470642089844,51.99290466308594,52.18162536621094,1351253.0,-0.008079012661085128,-1.8571428571428572,-0.19999676589964588,60.784307508406386,65.52513206027132,-0.589029001550287,-1.2219551286938284,-2.8357277172742954,-5.593315727574122,18.487431564460483,0.5661659240722656,0.6352832338770611,1.0521251678466825,-0.49932139288964095,2.603571728583006,0.2764018874785208,1.8278484482148443,-1.4427867976049953,52.77787135795315,-3.3076832800699663,0.7757232803681634,9,-0.4246253967285156,-1.155923843383789,-3.6564884185791016,-6.062692642211914,2.3118438720703125,4,0.04886881516371311,-1.399997843909854,52.5590705871582,1.4761868093789705,52.51189041137695,1.2857109855966364,51.61545944213867,0.04886881516371311
4612,2006-09-25,52.13444519042969,52.5590705871582,51.89854431152344,52.13444519042969,1644137.0,0.0,-1.80001617076326,-0.0,68.13185641543254,65.11553826998095,-0.41028346726019294,-1.1548236890918702,-2.699506106708128,-5.568739673955932,19.175431393487013,0.6605262756347656,0.8060677184806266,0.9719182968139677,-0.6245760564321472,2.5684126500600826,0.17367112019091024,1.7701654734370251,-1.2183014375466428,52.77787135795315,-4.775222241016024,0.7982471766230588,9,-0.2830829620361328,-1.155923843383789,-3.6564884185791016,-6.062692642211914,2.0287590026855398,0,0.05248870029792063,-1.8571428571428572,52.13444519042969,-1.399997843909854,52.5590705871582,1.4761868093789705,52.51189041137695,0.05248870029792063
4613,2006-09-26,52.08726501464844,52.60625076293945,51.89854431152344,52.60625076293945,2313632.0,-0.0009049712835519363,1.727267381605157,-100.0,75.60975128773472,66.25166647486354,-0.30658791620477643,-1.0186678892510272,-2.4895079880819964,-5.4826948474215484,19.60100277854697,0.7077064514160156,0.9122649848186413,0.8350952148437472,-0.7574904870867627,2.427680916774257,0.03880236387849578,1.6313880658089985,-0.9690844377128798,47.05883751789477,-16.51284756749262,0.7962928509652545,9,-0.023591995239257812,-1.108743667602539,-3.6093082427978516,-6.015512466430664,2.5005645751953125,1,0.048913006859931274,-1.80001617076326,52.13444519042969,-1.8571428571428572,52.13444519042969,-1.399997843909854,52.5590705871582,0.048913006859931274
4614,2006-09-27,51.61545944213867,52.22880554199219,51.238014221191406,52.13444519042969,2836960.0,-0.009057983220602583,1.8000064682704384,1.0,71.26432936037726,67.01920837177362,0.24249320584002731,-0.4941649282324505,-1.905682015457863,-4.971360257401912,19.582496011848047,0.9907913208007812,0.9534357590683697,0.31375007629394247,-1.2581546630956737,1.8856548156835586,-0.47220229340086206,1.099702445988747,1.3210525512695312,22.222297086362524,-46.13782335782751,0.7859523696948064,9,0.4718036651611328,-0.6369380950927734,-3.054936408996582,-5.543706893920898,2.642108917236328,2,0.05393053698767458,1.727267381605157,52.08726501464844,-1.80001617076326,52.13444519042969,-1.8571428571428572,52.13444519042969,0.05393053698767458
4615,2006-09-28,52.08726501464844,52.27598571777344,51.42673873901367,51.66263961791992,2118581.0,0.009140780254773606,1.1176464992842092,-0.8181831545987107,72.22217730379857,68.2806084410271,-0.14880848420195747,-0.9006719764810143,-2.2561540341333526,-5.4035053111550795,19.36751588484482,0.8492469787597656,0.8767405085578801,0.7147848129272489,-0.8651488238140814,2.2947184496685793,-0.07518200544341624,1.5047516312979141,0.8152770233154314,62.06900397295602,-10.278853340103986,0.7899668183706655,9,-1.9073486328125e-06,-1.0379714965820312,-3.4087905883789062,-6.015512466430664,2.1231231689453125,3,0.0516304530917735,1.8000064682704384,51.61545944213867,1.727267381605157,52.08726501464844,-1.80001617076326,52.13444519042969,0.0516304530917735
4616,2006-09-29,52.22880554199219,52.6534309387207,52.18162536621094,52.22880554199219,1499132.0,0.0027173729951830428,-9.0000808538163,0.0,69.51216987038853,68.72023469380164,-0.19222153183117285,-0.9771178481448857,-2.2828617177778483,-5.4890929084822275,19.302670700339686,0.5661659240722656,0.8698292039668019,0.7831956863403349,-0.8138856977746656,2.3802770704553353,-0.01534500571716535,1.581736378397835,0.6404459396362299,69.9999730489458,-1.592440341135898,0.7985406920575004,9,-0.1415424346923828,-0.9672012329101562,-3.1964778900146484,-6.157052993774414,2.6421089172363352,4,0.04787711587975818,1.1176464992842092,52.08726501464844,1.8000064682704384,51.61545944213867,1.727267381605157,52.08726501464844,0.04787711587975818
4617,2006-10-02,51.75699996948242,52.6534309387207,51.61545944213867,52.46470642089844,1672019.0,-0.009033436005547402,-1.0952454288893423,-100.0,53.3333045855577,67.68497951042114,0.3372370636859472,-0.4777864127115592,-1.7343211530586515,-4.9544698316355635,18.705195391243336,1.0379714965820312,0.8494069734941831,0.27836380004882955,-1.3156335251839195,1.8723611252815786,-0.518634862567545,1.075362462665204,1.0796267669372526,36.666639715612476,-30.349037262884863,0.7969986626163752,10,0.3302631378173828,-0.4718036651611328,-2.594925880432129,-5.425756454467773,3.208274841308601,0,0.05195991063244132,-9.0000808538163,52.22880554199219,1.1176464992842092,52.08726501464844,1.8000064682704384,51.61545944213867,0.05195991063244132
4618,2006-10-03,51.61545944213867,51.75699996948242,51.238014221191406,51.75699996948242,1394156.0,-0.002734712742763379,6.333387235877534,0.19999892195492694,54.794538754705826,66.07249090080263,0.5350430876619825,-0.2682498625174148,-1.5191502190573942,-4.752557114155948,18.965660462842386,0.5189857482910156,0.8542407306411093,0.08492469787597656,-1.4521068732961737,1.6219562690481268,-0.6835910877100986,0.8534404834620517,1.18919504397644,26.666720568775048,-37.916057650909764,0.7685157855860759,10,0.4718036651611328,-0.2830829620361328,-2.288254737854004,-5.071903228759766,3.255455017089851,1,0.04936010990723805,-1.0952454288893423,51.75699996948242,-9.0000808538163,52.22880554199219,1.1176464992842092,52.08726501464844,0.04936010990723805
4619,2006-10-04,52.5590705871582,52.7477912902832,51.89854431152344,51.99290466308594,2271080.0,0.01828156050954699,-1.2499987366655043,-4.0000269512721,62.9213452523711,65.39708670430807,-0.4483170726719834,-1.0736835434924075,-2.3781690047741435,-5.619902717471739,19.81321033009056,1.1323318481445312,0.8513212579666103,0.9058664321899386,-0.5413406606259414,2.3530735250058186,0.18226288578200212,1.629469978597875,0.21425109365843298,87.50009474984776,24.109736973849735,0.7236035464079383,10,-0.5661678314208984,-1.226694107055664,-3.066732406616211,-5.826791763305664,2.878009796142578,2,0.038599598128762125,6.333387235877534,51.61545944213867,-1.0952454288893423,51.75699996948242,-9.0000808538163,52.22880554199219,0.038599598128762125
4620,2006-10-05,53.12523651123047,53.31395721435547,52.6534309387207,52.88933181762695,2352963.0,0.010771992688367593,1.153845197002208,0.4166705970340325,67.32672791766099,66.12402230533635,-1.0345171578301944,-1.4582174834794728,-2.8590246377408306,-6.100463218675408,21.43536228039248,0.7548866271972656,0.8882421939516902,1.3092596054077177,-0.020942061726600514,2.639461272542036,0.6441587718405586,1.9743604389748768,-1.8872222900390625,90.90915772993554,27.851775438530716,0.6651008335671599,10,-0.8492507934570312,-1.6041374206542969,-3.6328983306884766,-6.39295768737793,2.878009796142578,3,0.02131438695628507,-1.2499987366655043,52.5590705871582,6.333387235877534,51.61545944213867,-1.0952454288893423,51.75699996948242,0.02131438695628507
4621,2006-10-06,52.98369216918945,53.26677703857422,52.5590705871582,53.26677703857422,1099407.0,-0.002664352223845534,3.999959573636621,-1.1999967658996458,64.35640076914578,65.70452723352672,-0.8491340797432088,-1.1567435472662169,-2.6457447658763726,-5.86498072142129,22.683647569698177,0.7077064514160156,0.8039249270295983,1.0285329818725586,-0.16528593189732277,2.22235189564244,0.43162352498762147,1.6254424387574957,-1.704159088134766,84.09084227006446,21.337232004292446,0.5969094568849406,10,-0.7077064514160156,-1.4625930786132812,-3.444173812866211,-6.109870910644531,3.8216209411621094,4,0.023152331673813364,1.153845197002208,53.12523651123047,-1.2499987366655043,52.5590705871582,6.333387235877534,51.61545944213867,0.023152331673813364
4622,2006-10-09,52.98369216918945,53.31395721435547,52.32316589355469,52.70061111450195,996757.0,0.0,1.0999991914683742,-0.9999865245455403,64.35640076914578,64.4541549536835,-0.8001434562622904,-1.0312544265767656,-2.5664462416894054,-5.758035500458057,24.17231256186537,0.9907913208007812,0.7150157882495378,0.915299797058104,-0.2126366479101094,2.0432362420263175,0.35133157457399733,1.4792680195422108,-1.6634706054687527,84.09084227006446,20.93032925320945,0.5639682224841068,10,-0.7077064514160156,-1.4625930786132812,-3.396993637084961,-5.449344635009766,3.1610946655273438,0,0.03561892749966766,3.999959573636621,52.98369216918945,1.153845197002208,53.12523651123047,-1.2499987366655043,52.5590705871582,0.03561892749966766
4623,2006-10-10,53.0308723449707,53.26677703857422,52.7477912902832,53.17241668701172,1157003.0,0.0008904659877344567,2.142843942386546,-0.50001347563605,56.626454383216824,62.82772440066568,-0.7815892018271384,-1.011380773212231,-2.4895567038167883,-5.714990486872381,24.681596617666283,0.5189857482910156,0.7046492701446851,0.8869913101196261,-0.2878331974077284,2.0618158176469805,0.2995790563559524,1.4744035638832997,-1.6707760682373092,79.99983829323905,20.192997935524836,0.5874122537636757,10,-0.7548866271972656,-1.5097732543945312,-3.373403549194336,-5.237033843994141,3.5385398864746094,1,0.036476912037894715,1.0999991914683742,52.98369216918945,3.999959573636621,52.98369216918945,1.153845197002208,53.12523651123047,0.036476912037894715
4624,2006-10-11,53.36113739013672,53.45549774169922,52.46470642089844,53.12523651123047,1825025.0,0.006227788278073465,3.6667026016961333,-1.6666217490904192,59.55052913393553,61.41976349290312,-0.9366919925348967,-1.241815688897404,-2.7562802413639247,-5.945413826742133,24.730635387198923,0.9907913208007812,0.672244749956306,1.1134592056274428,-0.1078346112070605,2.334753022461946,0.5028122972101912,1.7241061140446945,-1.9619638946508857,91.6667228147719,32.72310079646294,0.6106469084172503,10,-1.0143814086914062,-1.7692680358886719,-3.6682825088500977,-5.543708801269531,2.3118438720703125,2,0.028293569870024404,2.142843942386546,53.0308723449707,1.0999991914683742,52.98369216918945,3.999959573636621,52.98369216918945,0.028293569870024404
4625,2006-10-12,52.98369216918945,53.64422225952149,52.88933181762695,53.40831756591797,1549460.0,-0.007073410339582309,-1.461548029977944,-1.80001617076326,60.22723409650742,60.38810396247189,-0.46792333930829244,-0.7857483469866153,-2.3138063986503994,-5.499441672310802,24.860614715014798,0.7548904418945384,0.6094762586216547,0.6605253219604492,-0.5459437063787078,1.8669943502996063,0.0572908077908707,1.2637598361300277,-1.5022657038550875,49.999855619435664,-9.32201668782362,0.6032345141695798,10,-0.5425739288330078,-1.2974605560302663,-2.9605751037597656,-5.166263580322266,2.311847686767578,3,0.04630459135005305,3.6667026016961333,53.36113739013672,2.142843942386546,53.0308723449707,1.0999991914683742,52.98369216918945,0.04630459135005305
4626,2006-10-13,52.5590705871582,53.12523651123047,52.46470642089844,53.07805633544922,1843249.0,-0.008014193889609111,1.1538576359735049,1.2222202258496313,54.63918213227418,60.5332014676626,0.009468784959231868,-0.29055867507474886,-1.8566486562806972,-5.023886663079196,24.33203523787882,0.6605300903320312,0.5893636079226852,0.18164615631103231,-0.9598668303398483,1.323159142961913,-0.389110337014408,0.7524026496364726,-0.9478763741726084,17.857276924809394,-40.5453134159215,0.5707564933254421,10,-0.11795234680175781,-0.8728389739990163,-2.5241575241088867,-4.741641998291016,2.5477447509765696,4,0.06552961613929997,-1.461548029977944,52.98369216918945,3.6667026016961333,53.36113739013672,2.142843942386546,53.0308723449707,0.06552961613929997
4627,2006-10-16,52.60625076293945,52.98369216918945,52.5590705871582,52.6534309387207,1373436.0,0.0008976600090941922,-5.0,0.09090842270064461,55.67010223346572,60.63048629863592,0.1066375397159689,-0.2737401703956408,-1.832048593252054,-5.012561979075912,23.77489066898989,0.42462158203125,0.5292369870906697,0.17928676605224325,-0.907687207679885,1.2662607397843715,-0.36420022081382086,0.7227737529183074,-0.873074867161705,12.000206983761405,-45.86118261880743,0.5434869868660652,10,0.1651325225830078,-0.9200191497802663,-2.5477476119995117,-4.623689651489258,3.5385360717773438,0,0.0798205971061201,1.1538576359735049,52.5590705871582,-1.461548029977944,52.98369216918945,3.6667026016961333,53.36113739013672,0.0798205971061201
4628,2006-10-17,53.45549774169922,53.64422225952149,51.80418014526367,52.3703498840332,3958070.0,0.01614346140322276,1.5161302101400178,-23.0000808538163,68.57141537089699,61.25827186736102,-0.5075228340097695,-1.0309240535628277,-2.59968804686617,-5.781951703035723,23.222230128567286,1.8400421142578196,0.5044740672231072,0.9365318298339815,-0.17249704526909682,2.04556070493706,0.38201739228244236,1.4910462673855207,0.18872451782227273,89.74346748044978,26.24318180031033,0.5545144375515403,10,-0.7312965393066406,-1.3918228149414062,-3.3969945907592773,-5.472936630249023,3.0195541381835938,1,0.05030893372300849,-5.0,52.60625076293945,1.1538576359735049,52.5590705871582,-1.461548029977944,52.98369216918945,0.05030893372300849
4629,2006-10-18,55.15399551391602,55.48426055908203,53.54985809326172,53.59703826904297,4719391.0,0.031774052136303466,-1.3428593869475123,1.4347881110154215,74.80914617098063,62.089651673285424,-2.0106636935847817,-2.657588908018859,-4.208848071079693,-7.385384753933295,22.482937317203792,2.0287628173828125,0.6456632674362837,2.502924346923834,0.8848335980575186,4.121015095790149,1.6938789724906798,3.311969721356988,-3.349815368652351,91.02560248613335,26.21470573755991,0.8090453744331567,10,-1.5097751617431712,-2.028759002685554,-4.8831796646118235,-6.95912170410157,0.9907913208007741,2,0.025662995116503717,1.5161302101400178,53.45549774169922,-5.0,52.60625076293945,1.1538576359735049,52.5590705871582,0.025662995116503717
4630,2006-10-19,54.257568359375,54.87091445922852,54.02166366577149,54.87091445922852,2090223.0,-0.016253167992423045,1.7692384239822725,-0.3939389484670992,64.62586381007065,62.11959201116596,-1.0468067075785754,-1.7153363885331103,-3.2027587087000455,-6.398893775301978,21.32766388833463,1.1323318481445312,0.7882883860587953,1.5215723037719755,-0.2474392149358451,3.290583822479796,0.6370665444180617,2.4060780631258893,-2.453388214111328,66.6667012193289,2.408411840629938,0.8845057593539111,10,-0.6133480072021484,-0.9200210571289062,-3.845211982727051,-5.921154022216797,0.9907913208007812,3,0.02608692106245969,-1.3428593869475123,55.15399551391602,1.5161302101400178,53.45549774169922,-5.0,52.60625076293945,0.02608692106245969
4631,2006-10-20,54.68219375610352,54.96527481079102,54.16320419311523,54.16320419311523,2064134.0,0.0078261044416148,-2.090893054024226,-0.846161022483454,71.23290174665233,62.88364767533336,-1.3467919587854595,-2.0441067191359252,-3.5105267162131355,-6.732331885803049,20.33243535246424,0.8020706176757955,0.837855870070463,1.8188102722168011,-0.1260035728389184,3.7636241172725207,0.8464033496889414,2.791217194744661,-2.804412002563481,78.20518269201884,10.0247782512279,0.9724069225278615,10,-1.0379734039306712,-1.321056365966804,-4.2698373794555735,-6.34577941894532,0.37744140625,4,0.011216559865706799,1.7692384239822725,54.257568359375,-1.3428593869475123,55.15399551391602,1.5161302101400178,53.45549774169922,0.011216559865706799
4632,2006-10-23,54.87091445922852,54.96527481079102,54.30474853515625,54.82373428344727,1473742.0,0.0034512277244533873,4.60003234152658,0.09090775450201882,73.46939785755299,64.75508583914849,-1.3853411146272165,-2.1263242878330786,-3.6006027175850974,-6.821815425701196,19.186076929134238,0.6605262756347727,0.8216956463591458,1.8707075119018626,-0.23644050402948835,3.9778555278332135,0.8171335039361907,2.9242815198675345,-2.9210031295776417,83.33335060966465,9.492713509742828,1.0535740079656746,10,-1.2266941070556712,-1.509777069091804,-4.281629562377937,-6.440137863159187,0.8492469787597585,0,0.004299197147179523,-2.090893054024226,54.68219375610352,1.7692384239822725,54.257568359375,-1.3428593869475123,55.15399551391602,0.004299197147179523
4633,2006-10-24,54.635009765625,54.96527481079102,54.30474853515625,54.68219375610352,1335174.0,-0.004299266668479018,1.1538451970021812,-1.0000808538164507,66.66664624917378,65.5457655186194,-1.0034873555705204,-1.7810792746983566,-3.297180776961241,-6.476491146596558,17.92789976979345,0.6605262756347727,0.8334063051661147,1.5074155807495089,-0.6740813814507902,3.688912542949808,0.41666709964935933,2.5981640618496584,-2.614411451385493,56.0975128773477,-15.353719391437238,1.0907484811001478,10,-0.9907894134521484,-1.2738723754882812,-3.951364517211914,-6.204233169555664,1.2738761901855469,1,0.02763387570659348,4.60003234152658,54.87091445922852,-2.090893054024226,54.68219375610352,1.7692384239822725,54.257568359375,0.02763387570659348
4634,2006-10-25,54.39910888671875,54.7293701171875,54.3519287109375,54.58782958984375,1642426.0,-0.004317760350336264,-1.6666666666666667,3.9996766108814414,60.79999482538918,65.60940559960628,-0.675949697296744,-1.3975971928269288,-2.9814227404486644,-6.135951582349406,17.939988106465563,0.37744140625,0.8459063781886087,1.1323322296142564,-0.9975393097153145,3.2622037689438272,0.06739645994947097,2.197267999279042,-2.3092373275823945,40.00008085316182,-27.792313712825035,1.0649357696647859,10,-0.7548885345458984,-1.0379714965820312,-3.691873550415039,-5.968332290649414,0.42462539672852273,2,0.03816134189784304,1.1538451970021812,54.635009765625,4.60003234152658,54.87091445922852,-2.090893054024226,54.68219375610352,0.03816134189784304
4635,2006-10-26,54.77655410766602,54.91809463500977,54.4462890625,54.7293701171875,1634279.0,0.006938444924406095,1.8571329567898296,-0.2500202134541127,64.6154181049227,66.71787626323388,-0.8630963873089641,-1.6477166693277496,-3.276020357316007,-6.390434261230091,17.964667117209903,0.5189857482910227,0.9248845481795982,1.3753129959106545,-0.7804255938935398,3.531051585714849,0.2974437010085609,2.453182290812748,-2.618794768530755,76.4708120499581,10.296400642790118,1.077869294902096,10,-1.1323337554931712,-1.415416717529304,-3.809825897216804,-6.086284637451179,-1.321056365966804,3,0.024978437386941943,-1.6666666666666667,54.39910888671875,1.1538451970021812,54.635009765625,4.60003234152658,54.87091445922852,0.024978437386941943
4636,2006-10-27,54.7293701171875,55.05963516235352,54.635009765625,54.82373428344727,2161577.0,-0.0008613902653639149,-1.9999865245455906,-1.9999191527203604,64.12213410656204,67.65699091580015,-0.5315816310041726,-1.4794431708796907,-3.1463498975077755,-6.227600483902599,17.580654784973976,0.42462539672852273,0.9691410930984574,1.2031007766723647,-0.9563788122466548,3.362580365591384,0.12336098221285852,2.282840571131871,-2.5050807536532957,56.24971574973796,-7.34202755447221,1.0797397944595084,10,-1.0851497650146484,-1.3682327270507812,-3.5739212036132812,-5.850379943847656,-0.04717636108397727,4,0.009482834570853083,1.8571329567898296,54.77655410766602,-1.6666666666666667,54.39910888671875,1.1538451970021812,54.635009765625,0.009482834570853083
4637,2006-10-30,54.4462890625,54.68219375610352,54.257568359375,54.39910888671875,1083699.0,-0.005172379182902365,-1.571451672518986,-0.49997978736302173,61.02942881313906,66.81899240938259,0.044653242122137726,-1.0377637694010104,-2.764119095379762,-5.823314921434154,17.973583243817504,0.4718017578125,1.0408353931342305,0.785555267333983,-1.2408717589638982,2.811982293631864,-0.22765824581495764,1.7987687804829235,-2.1568002750548416,23.529299856841657,-36.41772889728554,1.0132135131489397,10,0.070770263671875,-1.0851516723632812,-3.102118492126465,-5.567298889160156,0.42462539672852273,0,0.0112651589376358,-1.9999865245455906,54.7293701171875,1.8571329567898296,54.77655410766602,-1.6666666666666667,54.39910888671875,0.0112651589376358
4638,2006-10-31,54.16320419311523,54.77655410766602,54.16320419311523,54.58782958984375,1477945.0,-0.00519934185155968,-1.8888988707518142,-9.000080853816451,56.29628476167137,64.76200780834823,0.490237092020017,-0.5839617421076682,-2.3861718010089916,-5.407387789827183,18.940652749407597,0.6133499145507955,1.177388513439979,0.37508316040038636,-1.4167233374454185,2.166889658246191,-0.5208200885225196,1.2709864093232923,-1.809819970237335,0.0,-53.624095991579715,0.8959032489229033,10,0.37744522094727984,-0.8020668029785085,-2.7482624053955007,-5.2842140197753835,0.47180557250977273,1,0.028745663556421608,-1.571451672518986,54.4462890625,-1.9999865245455906,54.7293701171875,1.8571329567898296,54.77655410766602,0.028745663556421608
4639,2006-11-01,54.58782958984375,54.635009765625,53.97448348999024,54.02166366577149,1154316.0,0.007839739229875464,-1.0000000000000215,-1.3333303387744078,62.50000743136823,64.52580154404795,-0.02586461532514761,-0.8946750818137872,-2.6968766815846763,-5.693093047923028,18.654472181963538,0.6605262756347585,1.332500974441352,0.6982706069946261,-1.0291177850892836,2.4256589990785358,-0.1654235890473288,1.561964803036581,-2.171827840241775,56.52169327793063,2.338396266249852,0.8636941960419552,11,-0.0707702636718679,-1.2266921997070312,-3.066732406616211,-5.708839416503906,0.09436416625977273,2,0.02420056587508257,-1.8888988707518142,54.16320419311523,-1.571451672518986,54.4462890625,-1.9999865245455906,54.7293701171875,0.02420056587508257
4640,2006-11-02,54.257568359375,54.635009765625,53.64422225952149,54.21038818359375,2142713.0,-0.006050089057400343,1.4705977475077823,0.08333277185228212,63.432837171752155,63.65912770239238,0.34016902188344744,-0.5009149875358645,-2.2709148266602455,-5.234968569268197,17.606294784943383,0.9907875061035085,1.3475497198630748,0.31139278411865234,-1.3844547084738323,2.007240276711137,-0.5365309621775864,1.1593165304148911,-1.7802014335834215,43.333369268168596,-14.806911058435844,0.847923746296242,11,0.0943603515625071,-0.8964309692382812,-2.7246761322021484,-5.213445663452148,0.6605262756347727,3,0.010434782486422378,-1.0000000000000215,54.58782958984375,-1.8888988707518142,54.16320419311523,-1.571451672518986,54.4462890625,0.010434782486422378
4641,2006-11-03,54.21038818359375,54.5406494140625,53.88012313842773,54.21038818359375,1415839.0,-0.0008695593482691555,1.0000115505452072,0.0,62.68657346817718,62.461036103572845,0.35021422331409013,-0.376421077080316,-2.1372560601150496,-5.056641343211794,16.654011834103606,0.6605262756347727,1.155803878664294,0.20287780761718466,-1.434110039232877,1.8398656544672463,-0.6156161158078461,1.0213717310422155,-1.672883385136359,49.999999999999375,-13.399326676542273,0.8184939234250325,11,0.1415405273437571,-0.8492507934570312,-2.6421098709106445,-5.095495223999023,0.51898193359375,4,-0.013925198973634978,1.4705977475077823,54.257568359375,-1.0000000000000215,54.58782958984375,-1.8888988707518142,54.16320419311523,-0.013925198973634978
4642,2006-11-06,54.87091445922852,54.91809463500977,54.16320419311523,54.49346923828125,1073979.0,0.012184496325644778,2.2000064682529694,100.0,61.538475891111744,61.89123939712151,-0.3467796357287867,-0.9363175822536434,-2.715534410784194,-5.58687493372242,16.219582939813883,0.7548904418945455,1.1054832729971125,0.7690429687500071,-0.8367292667092627,2.374815204209277,-0.03384314897962781,1.571929086479642,-2.2744745455586397,96.2963184782804,34.73275142590028,0.8028861177296358,11,-0.5189857482910156,-1.509777069091804,-3.1964807510376048,-5.2370357513427805,0.4718055725097585,0,-0.0034393577177436185,1.0000115505452072,54.21038818359375,1.4705977475077823,54.257568359375,-1.0000000000000215,54.58782958984375,-0.0034393577177436185
4643,2006-11-07,54.96527481079102,55.10681533813477,54.635009765625,54.82373428344727,1167497.0,0.0017196788588718093,1.222240189736989,0.3749962100156582,47.916680703693,60.45976005026638,-0.4351230233562049,-0.9257926954871536,-2.717249633888777,-5.549824475130151,15.85071874228274,0.47180557250977273,0.9679194114982366,0.7666831970214929,-0.8000248315111236,2.3333912255541094,-0.01667081724481534,1.5500372112878011,-2.3110784842128993,90.32263112594873,31.143857969728522,0.783354014266307,11,-0.5897560119628906,-1.604137420654304,-3.279045104980476,-5.119083404541023,1.1323318481445241,1,-0.001716726640361932,2.2000064682529694,54.87091445922852,1.0000115505452072,54.21038818359375,1.4705977475077823,54.257568359375,-0.001716726640361932
4644,2006-11-08,54.87091445922852,55.01245498657226,54.4462890625,54.68219375610352,1133998.0,-0.001716726640361932,1.4000161707633745,1.3333333333333333,58.22784032816178,59.750029186181834,-0.29815289230680264,-0.7510298891331999,-2.540077423033196,-5.330047962615602,15.80891373089769,0.5661659240722585,0.7865565344383114,0.5968339920043988,-0.9452728248026503,2.138940808811448,-0.17421941639912575,1.3678874004079233,-2.160116848000321,83.8710518765812,24.58031197708253,0.7710534084035259,11,-0.4953956604003906,-1.2266941070556712,-3.161094665527351,-4.788822174072273,1.5097732543945241,2,-0.004299266668479018,1.222240189736989,54.96527481079102,2.2000064682529694,54.87091445922852,1.0000115505452072,54.21038818359375,-0.004299266668479018
4645,2006-11-09,55.43708038330078,55.48426055908203,54.77655410766602,55.01245498657226,1450124.0,0.01031814267453024,1.7272673816051296,2.2500202134541127,59.75607952410937,59.26491201035376,-0.8501747782223177,-1.1847107729474118,-3.016666179947734,-5.782052361242862,15.76062544492065,0.7077064514160085,0.7043209294657871,1.0403305053710952,-0.4593154158021733,2.5399764265443636,0.29050754478446095,1.7901534659577294,-2.6708135131155046,97.05884451208638,38.501659211188326,0.7498229605866357,11,-0.8728389739990234,-1.7928600311279297,-3.7744407653808594,-5.307806015014648,0.6133460998535156,3,-0.013616998261413715,1.4000161707633745,54.87091445922852,1.222240189736989,54.96527481079102,2.2000064682529694,54.87091445922852,-0.013616998261413715
4646,2006-11-10,56.00324630737305,56.28632736206055,55.10681533813477,55.15399551391602,2115666.0,0.01021276589888398,-1.499995957341894,1.9999999999999498,63.333327344204605,59.52090073602771,-1.3596166355469137,-1.5595781196560878,-3.4878712567671286,-6.2378922040055045,16.70201068662342,1.1795120239257741,0.7046126483597916,1.4342876434326186,0.03555865235892952,2.8330166345063077,0.7349231478957705,2.1336521389694667,-3.182619563409837,86.66676249272325,29.95295477317812,0.6993644955368453,11,-1.0379714965820312,-1.9579925537109375,-4.104703903198242,-5.685249328613281,-0.188720703125,4,-0.01937658517878471,1.7272673816051296,55.43708038330078,1.4000161707633745,54.87091445922852,1.222240189736989,54.96527481079102,-0.01937658517878471
4647,2006-11-13,56.80531311035156,56.99403762817383,55.81452560424805,55.81452560424805,1889217.0,0.014321791250749616,-1.380958614555941,1.1666606775489035,72.54903515057725,61.32676189035058,-2.002443674744292,-2.1406861315632284,-4.19434617469669,-6.924602227059097,17.918439347862076,1.1795120239257812,0.6678060417887153,2.0264013290405245,0.6076876098983632,3.4451150481826858,1.3170444694694439,2.735758188611605,-3.8460583416644596,92.59249831930131,34.321842077573436,0.7093568595710793,11,-1.4861831665039062,-2.4062042236328125,-4.906770706176758,-6.487316131591797,-1.5097732543945312,0,-0.036544873701008895,-1.499995957341894,56.00324630737305,1.7272673816051296,55.43708038330078,1.4000161707633745,54.87091445922852,-0.036544873701008895
4648,2006-11-14,56.1447868347168,56.99403762817383,55.90888595581055,56.85249328613281,1824773.0,-0.011627896044716923,1.1904662901232428,-0.7142868143334014,66.66666666666657,61.789724027605956,-1.1524636722212591,-1.3368982916373824,-3.4272014678486613,-6.14912897610516,19.630390306879246,1.0851516723632812,0.6240514458365709,1.2314105987548842,-0.1688248761919624,2.631646073701731,0.5312928612814574,1.931528336228311,-2.9434450944604933,66.66661675727717,5.833496497406273,0.7001177374734235,11,-0.8256568908691406,-1.7456779479980469,-4.246244430541992,-5.826789855957031,-0.7077064514160156,1,-0.01428568613751624,-1.380958614555941,56.80531311035156,-1.499995957341894,56.00324630737305,1.7272673816051296,55.43708038330078,-0.01428568613751624
4649,2006-11-15,56.56941223144531,56.61659240722656,55.81452560424805,56.0504264831543,1125416.0,0.007563042281709231,1.6153807880088318,-0.7333347707267641,66.96428378061312,62.18210698414606,-1.415272497695618,-1.7392178469117567,-3.722865977246812,-6.453664591384381,19.99364554655733,0.8020668029785156,0.6369779417855597,1.5852651596069336,0.002627824591776573,3.1679024946220906,0.7939464920993586,2.3765838271145086,-3.1405087379139545,80.85102356786507,21.08733547737318,0.7913186675075778,11,-1.1323318481445312,-2.1703033447265625,-4.670869827270508,-6.251415252685547,-1.3210525512695312,2,-0.008340294761760014,1.1904662901232428,56.1447868347168,-1.380958614555941,56.80531311035156,-1.499995957341894,56.00324630737305,-0.008340294761760014
4650,2006-11-16,55.67298126220703,56.42787170410156,55.62580108642578,56.3335075378418,1456987.0,-0.01584656679073604,-1.125009475008717,-1.2727252681019339,57.69232204496686,61.627190159344906,-0.33184829599103693,-0.7708316740316405,-2.6976268788070996,-5.456957480243631,20.249606871330304,0.9436111450195312,0.696339922376275,0.6180635452270522,-0.9543248940932685,2.190451984547373,-0.16813067443310814,1.4042577648872125,-2.0301697205971223,29.99995957341845,-28.96035187900045,0.7861942196601587,11,-0.0943603515625,-1.2738723754882812,-3.7036685943603516,-5.284214019775391,-1.2266921997070312,3,0.012711847567186574,1.6153807880088318,56.56941223144531,1.1904662901232428,56.1447868347168,-1.380958614555941,56.80531311035156,0.012711847567186574
4651,2006-11-17,55.29553985595703,55.72016143798828,54.82373428344727,55.62580108642578,1924212.0,-0.006779615491980473,2.4545601552393,0.49999711238038036,56.81820130761869,61.10271520562347,0.24105951970550876,-0.3637326611602205,-2.2037545593499317,-4.996990157513082,19.952226938529012,0.8964271545410085,0.6719319362036842,0.20995483398437642,-1.3557359912028204,1.7756456591715732,-0.5728905786092184,0.9928002465779713,-1.4516547491532847,21.739153361034102,-39.98023722212828,0.7828454125935967,11,0.4246234893798828,-0.8964309692382812,-3.2318649291992188,-4.36419677734375,-0.28308486938477273,4,0.013651853823359428,-1.125009475008717,55.67298126220703,1.6153807880088318,56.56941223144531,1.1904662901232428,56.1447868347168,0.013651853823359428
4652,2006-11-20,55.10681533813477,55.29553985595703,54.77655410766602,55.24835968017578,1383323.0,-0.0034130151964133493,3.39996119079569,0.42858297911659277,57.692322044966986,62.18889757687613,0.5216194688976756,-0.1648824974680636,-1.9151224691237942,-4.725999327671147,19.613040570546634,0.5189857482910085,0.6669011852969433,0.009435272216805402,-1.5529971549495798,1.5718676993831906,-0.7717809413663872,0.790651485799998,-1.0739210800488195,14.893514536384014,-52.37613248564422,0.7812162135831916,11,0.6133480072021413,-0.7077064514160227,-3.0431404113769602,-4.1754722595214915,-0.8492469787597727,0,0.012842517967528666,2.4545601552393,55.29553985595703,-1.125009475008717,55.67298126220703,1.6153807880088318,56.56941223144531,0.012842517967528666
4653,2006-11-21,56.1447868347168,56.52223205566406,55.76734161376953,55.76734161376953,2268575.0,0.018835628410261762,-3.0,-2.666621749090553,61.53847458633355,62.556745827784106,-0.3703938429250897,-1.1425236267568977,-2.8649222853972987,-5.672573576119305,19.69780328761258,1.4154167175292898,0.7054630518356717,0.9719179153442354,-0.6415112525922808,2.5853470832807517,0.1652033313759773,1.7786324993124936,-1.9342239744255707,74.35892651677698,5.49304616186167,0.8067145839682565,11,-0.259490966796875,-1.7456779479980469,-3.9159793853759766,-5.213443756103516,-1.9815826416015696,1,-0.015126016619492089,3.39996119079569,55.10681533813477,2.4545601552393,55.29553985595703,-1.125009475008717,55.67298126220703,-0.015126016619492089
4654,2006-11-22,56.47505187988281,57.13557815551758,56.28632736206055,56.38068771362305,1819472.0,0.005882381317757535,-4.99997304909108,0.25000757996866946,66.43356801512581,63.2986889934526,-0.5019699048954465,-1.3800456652046478,-3.093754955631418,-5.901059625366585,19.96277433303375,0.9907913208007812,0.7240986321608247,1.1983858108520522,-0.4715640080423924,2.868335629746497,0.36341090140482635,2.033360720299278,-2.0974805335186275,72.00001940479032,-0.09160473639052213,0.834974909447223,11,-0.5189857482910156,-1.132333755493164,-4.081113815307617,-5.543708801269531,-1.5569572448730398,2,-0.018379292484577037,-3.0,56.1447868347168,3.39996119079569,55.10681533813477,2.4545601552393,55.29553985595703,-0.018379292484577037
4655,2006-11-23,56.1447868347168,56.94685363769531,56.00324630737305,56.47505187988281,1368669.0,-0.005847981262035118,-2.0769163790154552,-3.499898936815297,63.75837360168654,63.34591635539503,-0.067899952085682,-0.9929282761228677,-2.6698880144871424,-5.479696167333856,19.882952295341948,0.9436073303222656,0.8364441623035859,0.7997091293334933,-0.8958825257575214,2.495300784424508,-0.04808669821201761,1.6475049568790041,-1.5465749436203424,57.99994825389215,-16.188569659611453,0.8477958275455082,11,-0.188720703125,-0.7548866271972656,-2.7600584030151367,-4.293424606323242,-0.9907913208007741,3,-0.015966347101467937,-4.99997304909108,56.47505187988281,-3.0,56.1447868347168,3.39996119079569,55.10681533813477,-0.015966347101467937
4656,2006-11-24,55.24835968017578,56.1447868347168,54.7293701171875,56.09760665893555,2319130.0,-0.015966347101467937,2.0000121280234153,2.571410420781501,52.59741112047395,61.12906924093912,0.7936459225536723,-0.05863226127063825,-1.68834565749561,-4.49947176255219,19.05587707099966,1.4154167175292969,0.8940933939332467,-0.12266750335693644,-1.7943000852978983,1.5489650785840254,-0.9584837943274209,0.713148787613548,1.8872184753417969,21.568773552450722,-47.76510895051268,0.8358162909704818,11,0.6841144561767578,0.14154052734375,-1.7574758529663086,-3.3969974517822266,-0.4718055725097585,4,-0.014517546264157799,-2.0769163790154552,56.1447868347168,-4.99997304909108,56.47505187988281,-3.0,56.1447868347168,-0.014517546264157799
4657,2006-11-27,55.05963516235352,55.81452560424805,54.91809463500977,55.20117568969727,2197908.0,-0.0034159297925722143,-3.2222581572516553,0.16666591802358224,50.64102098970572,59.34844194349901,0.7919913695468779,0.188039509263092,-1.419507013869456,-4.228703357885614,18.85199910311515,0.8964309692382741,0.9008697025885439,-0.34205932617187074,-1.964027156291813,1.2799085039480715,-1.1530432412318419,0.4689245888881004,2.0278188323974504,13.725539932749479,-50.76595640541951,0.8109839150599709,11,0.8728389739990163,0.3302650451660085,-1.5569562911987376,-3.208272933959968,-0.37744140625,0,-0.0008568922703927617,2.0000121280234153,55.24835968017578,-2.0769163790154552,56.1447868347168,-4.99997304909108,56.47505187988281,-0.0008568922703927617
4658,2006-11-28,55.72016143798828,55.8617057800293,54.30474853515625,55.01245498657226,2776908.0,0.011996561068504663,2.142843942386546,-5.00002695127215,55.35712824718371,58.0587579953402,0.07252438028655916,-0.36876978586649045,-1.9905920109425779,-4.789705172934532,18.55440568070004,1.5569572448730469,0.8574060347716426,0.24061908721923686,-1.2771743591114344,1.7584125335499081,-0.5182776359460988,0.9995158103845725,1.320130879211419,49.99993262227373,-11.542812848070426,0.7588967231653359,11,1.9073486328125e-06,-0.33026123046875,-2.217482566833496,-3.7036666870117188,-1.556957244873054,1,-0.026248902387711492,-3.2222581572516553,55.05963516235352,2.0000121280234153,55.24835968017578,-2.0769163790154552,56.1447868347168,-0.026248902387711492
4659,2006-11-29,55.90888595581055,56.38068771362305,55.67298126220703,56.0504264831543,3195176.0,0.003387005940969745,-1.3076760414463946,-0.19999892195492494,53.12500157916414,57.55127794358434,-0.2455738500402802,-0.477954539529442,-2.114737240264489,-4.8828241383034054,18.75109055156808,0.7077064514160156,0.6863315146017044,0.36329078674316406,-1.1052914353358005,1.8318730088221287,-0.37100032429631824,1.0975818977826464,1.0219846101074168,60.71436821770342,3.5128073159445066,0.7342911110394812,11,-0.1887226104736328,-0.5189857482910156,-2.4062070846557617,-3.7036705017089844,-1.8872222900390554,2,-0.031223690704105245,2.142843942386546,55.72016143798828,-3.2222581572516553,55.05963516235352,2.0000121280234153,55.24835968017578,-0.031223690704105245
4660,2006-11-30,54.82373428344727,56.61659240722656,54.82373428344727,56.56941223144531,3971857.0,-0.019409288055229013,-1.0540536996934216,12.333414187149582,42.69006649821463,55.98148518698389,0.7894641563694051,0.6870110652262937,-0.9778053423940705,-3.696106296000721,19.41747411770116,1.7928581237792898,0.5533002334930188,-0.7501691818237219,-2.133569124931327,0.6332307612838832,-1.4418691533775245,-0.05846921026991936,2.0020914012402216,22.448996429255335,-29.74378676125963,0.6916999715538026,11,0.8964290618896413,0.5661659240722585,-1.3210554122924876,-2.5713386535644602,-1.0851516723632955,3,0.0017211587790544325,-1.3076760414463946,55.90888595581055,2.142843942386546,55.72016143798828,-3.2222581572516553,55.05963516235352,0.0017211587790544325
4661,2006-12-01,53.45549774169922,55.48426055908203,53.36113739013672,55.05963516235352,4578279.0,-0.024957011039672294,-1.3684229563796446,0.9189194504598882,30.601114625057704,52.97135102921619,2.088913631735494,2.103648537256504,0.4410690328207494,-2.2249419706103097,20.547771440156396,2.1231231689453125,0.3374239585418053,-2.0806612014770494,-3.6494692686101686,-0.5118531343439301,-2.865065235043609,-1.2962571679104897,3.269484857007029,2.8985303457472362,-42.35876675014791,0.7844040335665607,12,1.7928600311279297,1.7928600311279297,0.047181129455566406,-1.2031021118164062,0.9907913208007812,4,0.031774052136303466,-1.0540536996934216,54.82373428344727,-1.3076760414463946,55.90888595581055,2.142843942386546,55.72016143798828,0.031774052136303466
4662,2006-12-04,54.68219375610352,54.77655410766602,53.78576278686523,54.02166366577149,3218319.0,0.022947986011313315,1.3333303387744804,-0.41176652438081696,42.05130650390999,50.806110131169135,0.8891549280376267,0.908677484161494,-0.7196907908231722,-3.3495721362145687,21.199765346585032,1.321056365966804,0.257490838827394,-0.8445291519164968,-2.4323399328846804,0.7432816290516868,-1.6384345424005886,-0.05062376143240499,1.9343986511230398,40.5797763763217,-1.888032474008483,0.7939053904840906,12,0.5661640167236257,0.5661640167236257,-1.1795148849487376,-2.4297981262207102,0.188720703125,0,0.0017256138622268047,-1.3684229563796446,53.45549774169922,-1.0540536996934216,54.82373428344727,-1.3076760414463946,55.90888595581055,0.0017256138622268047
4663,2006-12-05,54.87091445922852,55.29553985595703,54.5406494140625,54.7293701171875,2418626.0,0.0034512277244533873,-1.9090989275922645,0.21428901440337425,40.52632855576253,47.92752796901765,0.5595781639358037,0.7510308187362753,-0.8374018999269524,-3.4220400091567313,21.43594379004204,0.7548904418945312,0.21198546947158547,-0.651090431213369,-2.2464683058434503,0.9442874434167123,-1.448779368528406,0.14659850610166814,1.550350646972646,46.376837067816176,8.402204744592531,0.7976889373150396,12,0.2830810546874929,0.3774433135986257,-0.9318161010742259,-2.6185188293457102,0.0,1,-0.0034393577177436185,1.3333303387744804,54.68219375610352,-1.3684229563796446,53.45549774169922,-1.0540536996934216,54.82373428344727,-0.0034393577177436185
4664,2006-12-06,54.635009765625,54.96527481079102,54.30474853515625,54.96527481079102,1195163.0,-0.004299266668479018,2.9999768991763265,-2.3332973992722685,43.75000574241105,45.70437598465371,0.5666092191090613,1.0206871137080782,-0.516554750629254,-3.0941808729624114,22.09160379903686,0.6605262756347727,0.16741052148089608,-0.8751998901367202,-2.4941601948540324,0.743760414580592,-1.6846800424953798,-0.0657197377780605,1.6026476776123033,39.13039402482781,0.14094601881349433,0.8094801523586571,12,0.3538551330566406,0.6133480072021484,-0.6841163635253906,-2.3826141357421875,-0.2830810546875,2,-0.008635590522153125,-1.9090989275922645,54.87091445922852,1.3333303387744804,54.68219375610352,-1.3684229563796446,53.45549774169922,-0.008635590522153125
4665,2006-12-07,54.68219375610352,55.29553985595703,54.3519287109375,54.68219375610352,1303640.0,0.0008636218915478722,-1.857132956789848,-0.0,46.153857194321574,44.98842554841456,0.3242350697611158,0.9634455541202769,-0.4917067047143817,-3.04744911479127,22.0274937335573,0.9436111450195312,0.0008162263656572577,-0.7902715682983299,-2.451068711891189,0.8705255752945291,-1.6206701400947594,0.04012700349809961,1.382872483947743,62.22231405552674,20.18123214081632,0.8303985717964302,12,0.3066711425781179,0.5661640167236257,-0.7430953979492259,-2.4297981262207102,-0.6133499145507812,3,-0.012079436558053325,2.9999768991763265,54.635009765625,-1.9090989275922645,54.87091445922852,1.3333303387744804,54.68219375610352,-0.012079436558053325
4666,2006-12-08,54.91809463500977,54.96527481079102,54.06884384155274,54.68219375610352,1943385.0,0.00431403465556679,4.428617630752171,100.0,48.82353948343415,44.78648315882884,0.04085581827584406,0.6767782645116753,-0.6559121862071109,-3.1923824328099286,21.150308150111695,0.8964309692382812,-0.24204424014001802,-0.5001131057739201,-2.1587996295384784,1.1585734179906382,-1.3294563676561992,0.32923015610835904,0.9847358740466206,74.99993683343541,28.30522829021563,0.8293432618822779,12,0.0707702636718679,0.3302631378173757,-1.0615615844726634,-2.6656990051269602,-1.1795120239257955,4,-0.02147765744177632,-1.857132956789848,54.68219375610352,2.9999768991763265,54.635009765625,-1.9090989275922645,54.87091445922852,-0.02147765744177632
4667,2006-12-11,54.7293701171875,55.43708038330078,54.4462890625,55.34272003173828,2347094.0,-0.003436472424554249,1.4705837590008466,-2.60003234152652,40.1315883960929,43.09475650870763,0.19870107897144607,0.7399412915338317,-0.38099703175338107,-2.93019103545862,19.405194601883768,0.9907913208007812,-0.4653810721913274,-0.5850404739379869,-2.1344616680356765,0.9643807201597028,-1.3597510709868317,0.18967012311085796,1.0209588047337093,48.27573708789267,4.87050138374039,0.7747105970488459,12,0.2594947814941406,0.5189876556396484,-0.8728370666503906,-2.4062023162841797,-0.6605262756347585,0,-0.005172379182902365,4.428617630752171,54.91809463500977,-1.857132956789848,54.68219375610352,2.9999768991763265,54.635009765625,-0.005172379182902365
4668,2006-12-12,55.34272003173828,55.38990020751953,54.4462890625,54.82373428344727,1900819.0,0.011206960965153945,2.0769288179867527,-0.8461495403828576,42.405082076102204,41.903654341700744,-0.529502159022762,0.06684898406111017,-0.894689093509804,-3.467268286144723,17.56577294904582,0.9436111450195312,-0.5207510074890109,0.06841278076171875,-1.4312338327057361,1.5680593942291736,-0.6814105259720051,0.8182360874954426,0.26425739827585915,93.103505959434,51.112917287976245,0.7498233067337272,12,-0.3538551330566406,-0.09436225891113281,-1.4861869812011719,-2.807241439819336,-1.462596893310554,1,-0.008525160531307141,1.4705837590008466,54.7293701171875,4.428617630752171,54.91809463500977,-1.857132956789848,54.68219375610352,-0.008525160531307141
4669,2006-12-13,56.09760665893555,56.38068771362305,54.96527481079102,55.15399551391602,4795219.0,0.013640215492920271,-1.142856317822978,1.818183154598722,49.70060141158881,42.68260266540898,-1.4022668710634747,-0.7643869757972794,-1.569511351953409,-4.141471618302191,15.764958828439246,1.4154129028320241,-0.5270609080763293,0.8468896865844755,-0.5800584602179839,2.273837833386935,0.1334156131832458,1.5603637599857052,-2.736469268798828,87.7551828604241,45.81552851422987,0.7134740734012284,12,-1.226694107055664,-0.8492488861083984,-2.229278564453125,-3.5385360717773438,-2.0759429931640554,2,-0.02186710401328018,2.0769288179867527,55.34272003173828,1.4705837590008466,54.7293701171875,4.428617630752171,54.91809463500977,-0.02186710401328018
4670,2006-12-14,56.38068771362305,56.66377258300781,56.1447868347168,56.3335075378418,1778847.0,0.00504622338718641,-1.4444624119591778,0.04999959573418752,57.79216449509604,45.70383042874658,-1.610644871864345,-1.0453242775516784,-1.7858398698457876,-4.345170888007118,14.320338821463038,0.5661659240722656,-0.624778212888863,1.0945854187011719,-0.4094683414993554,2.598639178901699,0.3425585386009118,1.846612298801432,-2.9591593170165993,89.09084227006443,42.733085669867194,0.7520268801002625,12,-1.1559200286865234,-1.1323299407958984,-2.3708181381225586,-3.7744369506835938,-1.5097732543945241,3,-0.03598322555039257,-1.142856317822978,56.09760665893555,2.0769288179867527,55.34272003173828,1.4705837590008466,54.7293701171875,-0.03598322555039257
4671,2006-12-15,56.0504264831543,56.66377258300781,55.24835968017578,56.61659240722656,3821778.0,-0.005857701348842337,3.2857126356459316,-12.0000808538163,56.687894480974215,47.33011798175371,-0.9762460663548111,-0.69103905512317,-1.3867243788991814,-3.943422421890915,13.996675482488971,1.4154129028320312,-0.728368375918869,0.7265798568725614,-0.8158689033877735,2.2690286171328964,-0.044644523257602486,1.4978042370027254,-2.4992083190917924,72.34044383278858,20.952126621156715,0.7712243801301666,12,-0.6841182708740234,-0.8020687103271484,-1.9461956024169922,-3.4441757202148438,-1.4625968933105469,4,-0.035353569382689964,-1.4444624119591778,56.38068771362305,-1.142856317822978,56.09760665893555,2.0769288179867527,55.34272003173828,-0.035353569382689964
4672,2006-12-18,55.81452560424805,56.38068771362305,55.38990020751953,55.81452560424805,1976043.0,-0.004208725851125306,-1.3333213550977874,-0.0,50.67569745405437,48.45782563711948,-0.6289759925332561,-0.4209838652580018,-1.0832908026442851,-3.6336669753705735,13.729258285637888,0.9907875061035156,-0.6556060514983386,0.4552934646606417,-1.0986200622961135,2.009206991617397,-0.3216632988177395,1.2322502281390229,-2.1388052634277273,61.702219163942885,9.71947872384731,0.7769567634783784,12,-0.44821739196777344,-0.5661678314208984,-1.3092613220214844,-2.807241439819336,-1.1323318481445241,0,-0.03719359737792105,3.2857126356459316,56.0504264831543,-1.4444624119591778,56.38068771362305,-1.142856317822978,56.09760665893555,-0.03719359737792105
4673,2006-12-19,55.29553985595703,55.76734161376953,54.87091445922852,55.48426055908203,2116300.0,-0.00929839934448029,1.3750101067270186,-100.0,45.80645834365734,48.68632037059129,-0.04852582628211621,0.03279781765301948,-0.5029316296021307,-3.0220013075600747,12.348205822984935,0.9436111450195241,-0.34374633835324886,-0.021229934692385655,-1.5305325927984654,1.4880727234136941,-0.7758812637454255,0.7334213943606542,-1.5002974254492116,23.684272118164667,-26.0706210289194,0.7546513290530389,12,0.07076835632324219,-0.04718208312988281,-0.4364204406738281,-1.9344005584716797,0.9436073303222656,1,-0.02218435732067703,-1.3333213550977874,55.81452560424805,3.2857126356459316,56.0504264831543,-1.4444624119591778,56.38068771362305,-0.02218435732067703
4674,2006-12-20,55.43708038330078,55.8617057800293,55.34272003173828,55.43708038330078,1624758.0,0.002559709656736464,-4.50004042690815,-0.0,54.81480727295369,49.64864815710596,-0.07188755873869468,-0.20078646915726495,-0.5908356903016028,-3.1022447888761775,10.354130927776861,0.5661659240722656,-0.2205977892431008,0.17220916748046733,-1.2374912067662152,1.5819095417271498,-0.5326410196428739,0.8770593546038086,-1.527096746692962,31.578958566938812,-20.73643607834843,0.7048501871233416,12,-0.07077217102050781,-0.1887226104736328,-0.5779609680175781,-2.0759410858154297,0.7077064514160156,2,-0.028085123424754777,1.3750101067270186,55.29553985595703,-1.3333213550977874,55.81452560424805,3.2857126356459316,56.0504264831543,-0.028085123424754777
4675,2006-12-21,55.24835968017578,55.62580108642578,55.20117568969727,55.20117568969727,1078505.0,-0.0034042323625298465,-16.998706443533294,100.0,67.27274731898056,51.69856013883335,0.22975020265864998,-0.08713468461681373,-0.3373975545877528,-2.8504421430374265,8.740287649717708,0.4246253967285085,-0.09315136918849731,0.02830982208251953,-1.3192262523671232,1.3758458965321623,-0.6454582151422983,0.7020778593073373,-1.2282244857119622,21.052709968573286,-35.96393813477745,0.6737680372248198,12,0.306671142578125,-1.9073486328125e-06,-0.3302650451660156,-1.8872203826904297,0.51898193359375,3,-0.022203301989515034,-4.50004042690815,55.43708038330078,1.3750101067270186,55.29553985595703,-1.3333213550977874,55.81452560424805,-0.022203301989515034
4676,2006-12-22,54.4462890625,55.29553985595703,54.4462890625,55.15399551391602,1102167.0,-0.014517546264157799,-1.4000086243605845,-14.998868138089563,47.52473028241788,52.52002034842501,1.0704235509105189,0.6869880943425244,0.5350936153462627,-2.003626610425016,8.965533904017219,0.8492507934570312,-0.0011542263762720495,-0.7336572647094712,-2.1246843332503573,0.6573698038314149,-1.4291707989799107,-0.03814373043903174,-0.3204083724944198,0.0,-56.654615217176136,0.6955135342704426,12,1.1087417602539062,0.8020687103271484,0.5425758361816406,-1.0851497650146484,1.3682365417480469,4,0.007798977745592239,-16.998706443533294,55.24835968017578,-4.50004042690815,55.43708038330078,1.3750101067270186,55.29553985595703,0.007798977745592239
4677,2006-12-27,55.01245498657226,55.05963516235352,54.49346923828125,54.58782958984375,1324119.0,0.010398613639624577,1.181816845401257,-0.6000021560901301,51.376136581110465,53.516804182314814,0.6131113156727395,0.12343488980439332,0.045858069488751596,-2.5024676892123594,9.202952745788224,0.6133460998535227,0.08148589234933468,-0.1651323318481488,-1.557178136075187,1.2269134723788895,-0.8611552339616679,0.5308905702653703,-0.7850586208465913,39.99994609789111,-17.21304718838475,0.6960229021135199,12,0.5425758361816477,0.23590278625488992,0.04718112945557351,-1.651315689086907,1.0379714965820384,2,-0.007718713822754353,-1.4000086243605845,54.4462890625,-16.998706443533294,55.24835968017578,-4.50004042690815,55.43708038330078,-0.007718713822754353
4678,2006-12-28,54.257568359375,55.15399551391602,54.16320419311523,55.10681533813477,1834077.0,-0.013722103974118549,1.1000076810814947,-1.9999910163233907,46.66668912590876,53.17970281723925,1.3386554375689812,0.8043699887442486,0.8431114069908858,-1.6847156833978687,10.25379171746941,0.9907913208007955,0.10651930437352064,-0.8468893051147433,-2.272194370090176,0.5784157598606896,-1.5595418376024597,-0.13423677262702682,2.4062042236328125,5.555730238157663,-51.71619486408197,0.7126525324877172,12,1.1559200286865234,0.9907894134521484,0.802067756652832,-0.8964290618896484,1.5569572448730469,3,0.0078261044416148,1.181816845401257,55.01245498657226,-1.4000086243605845,54.4462890625,-16.998706443533294,55.24835968017578,0.0078261044416148
4679,2006-12-29,54.16320419311523,54.49346923828125,54.06884384155274,54.3519287109375,1112427.0,-0.0017391890037303792,-1.249997473343824,0.22222571588995596,45.454509006787546,51.8088522074272,1.2625376455033503,0.8023851536354343,0.924863236320185,-1.534176696665007,10.855273602259278,0.4246253967285085,0.2235283840063218,-0.8539693832397504,-2.2856472351124992,0.5777084686329985,-1.5698083091761248,-0.13813045730337592,2.450557022094735,6.060561513375423,-48.49555137591349,0.7158389259363757,12,1.2031040191650462,1.0851535797119212,0.9789981842041087,-0.8020648956298757,1.7456817626953196,4,0.038327551408562144,1.1000076810814947,54.257568359375,1.181816845401257,55.01245498657226,-1.4000086243605845,54.4462890625,0.038327551408562144
4680,2007-01-02,54.91809463500977,54.91809463500977,54.39910888671875,54.635009765625,1364417.0,0.013937329837485857,2.6666442075757666,-1.4999898934772313,50.0,51.065752820652285,0.31107290220720074,0.05789470633974503,0.1947712591974735,-2.2136189225160123,11.535801080729337,0.7548904418945455,0.29988829024866703,-0.10379695892333274,-1.5334111632389167,1.3258172453922512,-0.8186040610811247,0.6110101432344592,1.593869885253902,69.23074530974537,16.54761947831541,0.7148071021577936,1,0.3066711425781179,0.2359008789062429,0.7312974929809499,-1.1087417602539134,1.2266921997070241,1,0.02233675818252112,-1.249997473343824,54.16320419311523,1.1000076810814947,54.257568359375,1.181816845401257,55.01245498657226,0.02233675818252112
4681,2007-01-03,55.15399551391602,55.24835968017578,54.49346923828125,54.91809463500977,1410114.0,0.004295503703725778,2.555527606590485,0.8333221037879294,53.3834664170145,51.36661603875898,-0.07304009089752128,-0.04662511281319581,-0.026767715526553104,-2.3719338680853,10.884077096099988,0.7548904418945312,0.2559585883995368,0.047179031372074576,-1.1777937231138935,1.2721517858580427,-0.5653073458709059,0.6596654086150551,1.260244179199212,91.9997542067838,37.158023936408384,0.6124863772429834,1,-0.1887207031250071,-0.1415405273437571,0.5189876556396413,-1.2031002044677805,0.18872451782225852,2,0.011120610467808323,2.6666442075757666,54.91809463500977,-1.249997473343824,54.16320419311523,1.1000076810814947,54.257568359375,0.011120610467808323
4682,2007-01-04,54.77655410766602,55.05963516235352,54.5406494140625,54.68219375610352,1343989.0,-0.006843410032819186,-1.74996462717031,0.4,45.3124950651028,51.31173123003069,0.15833144717252878,0.3565273383635841,0.35486184100368945,-1.9296137183051272,10.19713313751439,0.6133460998535227,0.0975572377727616,-0.33498039245604616,-1.5537783565008993,0.883817571588807,-0.9443793744784728,0.27441858956638043,1.5438697513867154,60.00006468242582,9.5851767247377,0.6093989820224252,1,0.1887207031249929,0.2359008789062429,0.8846330642700124,-0.6133480072021555,0.7548866271972585,3,0.018949193016812194,2.555527606590485,55.15399551391602,2.6666442075757666,54.91809463500977,-1.249997473343824,54.16320419311523,0.018949193016812194
4683,2007-01-05,54.68219375610352,55.05963516235352,54.30474853515625,54.4462890625,1590015.0,-0.0017226412486084364,-1.9090842270064736,2.5000404269082255,36.84210899599997,49.314764754813616,0.1749354453512808,0.4595875782393719,0.4600052948024853,-1.7853314417238337,10.12100762214622,0.7548866271972727,-0.04385066093658452,-0.4199047088622976,-1.649421512687006,0.8096120949624108,-1.0346631107746518,0.19485369305005662,1.5481669022492142,52.000142301336325,6.047950805830091,0.6147584019123545,1,0.16512870788573508,0.3302612304687429,0.9789934158325124,-0.49539756774903054,0.14154052734375,4,0.025021540524753583,-1.74996462717031,54.77655410766602,2.555527606590485,55.15399551391602,2.6666442075757666,54.91809463500977,0.025021540524753583
4684,2007-01-08,54.16320419311523,54.87091445922852,53.88012313842773,54.635009765625,1708530.0,-0.00949101576471345,1.0999907019238917,-1.9999838294981993,30.252099127464163,45.20135940020068,0.5523033219938256,0.9922937424354288,0.9915745340918605,-1.2121509786035247,9.995960338270546,0.9907913208007955,-0.13703618236103665,-0.9153039932251019,-2.1994461838651986,0.3688381974149948,-1.5573750885451503,-0.27323289790505356,1.9806957925655126,20.689482121697807,-18.98779639093192,0.6420710953200495,1,0.42462730407715554,0.8492507934570384,1.3918275833129954,0.023591995239264918,1.6513214111328196,0,0.030487882608368988,-1.9090842270064736,54.68219375610352,-1.74996462717031,54.77655410766602,2.555527606590485,55.15399551391602,0.030487882608368988
4685,2007-01-09,54.02166366577149,54.635009765625,54.02166366577149,54.58782958984375,1578743.0,-0.0026132229333973855,-1.1666655437045914,1.1999983829367153,31.30433865558635,43.399093663886056,0.5604781475653695,1.1402741997384638,1.132141340864898,-1.0181991114350168,10.221153118723175,0.6133460998535085,-0.159786244545721,-1.023818016052239,-2.3826790523225796,0.3350430202181016,-1.7032485341874093,-0.3443874979170687,1.986409709074067,10.344741060849943,-24.15984490300901,0.6794305181351715,1,0.5425777435302663,0.9907913208007741,1.5333681106567312,0.1651325225830007,2.689289093017571,1,0.03493454592059919,1.0999907019238917,54.16320419311523,-1.9090842270064736,54.68219375610352,-1.74996462717031,54.77655410766602,0.03493454592059919
4686,2007-01-10,53.73858261108398,54.11602783203125,53.40831756591797,53.73858261108398,1756732.0,-0.00524013951956237,-1.1428554927983643,-0.0,31.034475548164153,41.1389091046698,0.8187099912726552,1.4023579906729395,1.4124602861470663,-0.6845740620558516,10.418459698722891,0.7077102661132812,-0.28507589077919704,-1.2479234695434656,-2.7271185594253353,0.2312716203384042,-1.9875210144844004,-0.5083259246025307,2.1418137495765137,20.000092403720583,-10.607126182817058,0.7395975449409342,1,0.5897560119628977,1.2738723754882884,1.8164491653442454,0.4482135772705149,5.567298889160163,2,0.04477610139156374,-1.1666655437045914,54.02166366577149,1.0999907019238917,54.16320419311523,-1.9090842270064736,54.68219375610352,0.04477610139156374
4687,2007-01-11,54.4462890625,54.5406494140625,53.54985809326172,53.73858261108398,2950946.0,0.01316942905877938,1.2105339307979386,100.0,42.49998315556847,40.675941774631994,0.02486163654177176,0.7086914075271693,0.7192843321160396,-1.3280680521619814,10.923742187976215,0.9907913208007812,-0.4644076564825994,-0.5260629653930664,-2.020952140653378,0.9688262098672453,-1.2735075530232223,0.22138162223708946,1.2363409945810915,62.85716925820576,30.0782068257895,0.7474445876301572,1,-0.117950439453125,0.5897560119628906,0.8020687103271484,-0.2594928741455078,3.9159812927246094,3,0.016464500789195258,-1.1428554927983643,53.73858261108398,-1.1666655437045914,54.02166366577149,1.0999907019238917,54.16320419311523,0.016464500789195258
4688,2007-01-12,54.87091445922852,55.24835968017578,54.3519287109375,54.96527481079102,1867714.0,0.007798977745592239,1.7142774639916496,-0.1333326146366166,45.23809676593442,40.65189597009276,-0.33929116675086135,0.2602503675242005,0.3235492720443105,-1.686866640700778,11.137161443882217,0.8964309692382812,-0.45303362127130953,-0.07784729003905255,-1.5629864412105618,1.4072918611324567,-0.8204168656248072,0.6647222855467021,0.6297705985595172,79.48714227665911,44.63319108511847,0.742569575585753,1,-0.5425758361816477,0.1651306152343679,0.3774433135986257,-0.6841182708740305,4.529327392578118,4,0.012037821533402049,1.2105339307979386,54.4462890625,-1.1428554927983643,53.73858261108398,-1.1666655437045914,54.02166366577149,0.012037821533402049
4689,2007-01-15,54.87091445922852,55.15399551391602,54.68219375610352,54.91809463500977,1244141.0,0.0,-1.2222222222222223,0.5,46.72130224062856,40.28759621905149,-0.2551801775431386,0.1724808097384667,0.33934622482231447,-1.6143448217756386,11.486490663931548,0.4718017578125,-0.5088829133910906,-0.01651268005370099,-1.399701886092224,1.366676525984822,-0.7081072830729624,0.6750819229655605,0.46238119920991494,79.48714227665911,41.11579152378453,0.6915946030192612,1,-0.5425758361816477,0.1651306152343679,0.3302621841430593,-0.6841182708740305,4.340602874755859,0,-0.0008598394294359046,1.7142774639916496,54.87091445922852,1.2105339307979386,54.4462890625,-1.1428554927983643,53.73858261108398,-0.0008598394294359046
4690,2007-01-16,54.3519287109375,55.05963516235352,54.30474853515625,55.05963516235352,1633350.0,-0.009458303245094446,1.1333326146365952,15.000080853816451,49.13793704319655,39.81587073307172,0.19562081980520674,0.5604169107688506,0.8790709005885873,-1.0334055981660342,11.739866277030481,0.7548866271972727,-0.48985288893393886,-0.4340604782104478,-1.6427045268875702,0.7745835704666746,-1.0383825025490054,0.17026154612810984,0.8964309692382812,51.282040650473924,7.72414688394381,0.6043220243385604,1,-0.023590087890625,0.6841163635253906,0.7666826248168945,-0.1651325225830078,4.529327392578118,1,0.026909751466027032,-1.2222222222222223,54.87091445922852,1.7142774639916496,54.87091445922852,1.2105339307979386,54.4462890625,0.026909751466027032
4691,2007-01-17,54.06884384155274,54.5406494140625,53.73858261108398,54.49346923828125,1766253.0,-0.0052083684258990015,2.090901072407763,0.6000021560901301,40.90908422700665,39.326602862172145,0.34485438639713806,0.7245846492172348,1.1815538090761777,-0.6946577444346005,12.70666447666052,0.8020668029785227,-0.4593212087231393,-0.6180662155151282,-1.7094737436028709,0.47334131257261447,-1.1637699795589995,-0.07236245147125686,1.0851516723632812,30.555505646241198,-12.896737962976108,0.5457037640438702,1,0.2594947814941335,0.9672012329101491,1.049767494201653,0.11795234680175071,5.237037658691399,2,0.04886564478757771,1.1333326146365952,54.3519287109375,-1.2222222222222223,54.87091445922852,1.7142774639916496,54.87091445922852,0.04886564478757771
4692,2007-01-18,53.73858261108398,54.3519287109375,53.50267791748047,54.257568359375,1980867.0,-0.00610816150307536,1.4000086243605845,1.2222202258496684,44.55445465294349,40.18353015738809,0.572611748169102,0.9395167251429655,1.5064813658822231,-0.31686893781280645,13.802894268702016,0.8492507934570312,-0.52768967630265,-0.8445302963256935,-1.8777053230999243,0.18864473044853725,-1.361117809712809,-0.32794278293857815,1.3210525512695455,13.513613915475315,-33.29752895069133,0.5165875133871147,1,0.5897560119628977,1.2974624633789134,1.3800287246704173,0.4482135772705149,5.189853668212905,3,0.1035996600329363,2.090901072407763,54.06884384155274,1.1333326146365952,54.3519287109375,-1.2222222222222223,54.87091445922852,0.1035996600329363
4693,2007-01-19,54.06884384155274,54.39910888671875,53.07805633544922,53.54985809326172,2731525.0,0.006145700433874968,1.2399912031901372,-1.0,49.05660953031862,42.27292020214969,0.1633781983007765,0.5403462909536003,1.1715721757381345,-0.5934329654275174,14.61021742739465,1.3210525512695312,-0.6409471041874397,-0.45293426513671164,-1.4531523340181565,0.5472838037447332,-0.9530432995774376,0.04717476930401432,0.8586859130859352,47.7271933773741,-4.063530782157166,0.5001090344407235,1,0.09436416625975852,0.8020706176757741,1.049767494201653,0.11795234680175071,5.048313140869141,4,0.07940666396073937,1.4000086243605845,53.73858261108398,2.090901072407763,54.06884384155274,1.1333326146365952,54.3519287109375,0.07940666396073937
4694,2007-01-22,53.88012313842773,54.4462890625,53.64422225952149,54.3519287109375,1652727.0,-0.0034903780017574437,1.428568953468876,-0.9090915772993566,38.29784671915832,43.049976653657694,0.3438841026029493,0.6392159279032157,1.356398118837923,-0.35684064670576987,15.537497750274381,0.8020668029785085,-0.6772456077003284,-0.5638071060180749,-1.5046699717862992,0.3770557597501494,-1.034238538902187,-0.09337567313396278,0.8624592742920001,40.47614922448112,-8.73226559057214,0.4704314328841114,1,0.28308486938477273,0.9907913208007884,1.2384881973266673,0.3066730499267649,3.0195503234863352,0,0.10245185778801469,1.2399912031901372,54.06884384155274,1.4000086243605845,53.73858261108398,2.090901072407763,54.06884384155274,0.10245185778801469
4695,2007-01-23,54.02166366577149,54.257568359375,53.36113739013672,53.92730331420898,2266370.0,0.0026269525587407916,2.16665094530313,-0.1999983829367757,36.95650263388731,43.707979663182485,0.22612280378954352,0.42273626990438373,1.1942752308591196,-0.44995383797817823,16.46953010636437,0.8964309692382812,-0.6547061467642052,-0.36093177795409304,-1.2388206473952792,0.5169570914870931,-0.7998762126746826,0.07801265676649649,0.5544661392211836,64.5160533110774,19.864514511954326,0.4389444347205922,1,0.14154434204100852,0.8492507934570241,1.0379714965820241,0.1651325225830007,2.453388214111321,1,0.09606986005322193,1.428568953468876,53.88012313842773,1.2399912031901372,54.06884384155274,1.4000086243605845,53.73858261108398,0.09606986005322193
4696,2007-01-24,54.87091445922852,55.10681533813477,54.16320419311523,54.21038818359375,2450959.0,0.015720559787112176,-1.499982313495804,7.000040426907171,50.98038593976903,44.650246639204774,-0.4979835388284286,-0.4143136355926842,0.3156340691067854,-1.2468540262260817,16.35286992778123,1.0851516723632812,-0.5209002654714752,0.467087745666511,-0.4374220507510884,1.3715975420841104,0.014832847457711296,0.9193426438753107,-1.792858123779304,88.37215861548967,43.77585065474086,0.45225489820880055,1,-0.7077064514160227,-7.105427357601002e-15,0.3656482696533132,-0.40103530883789773,1.0379714965820241,2,0.07308683815114758,2.16665094530313,54.02166366577149,1.428568953468876,53.88012313842773,1.2399912031901372,54.06884384155274,0.07308683815114758
4697,2007-01-25,54.58782958984375,55.20117568969727,54.30474853515625,54.7293701171875,1621403.0,-0.005159106097914923,-1.5333441138421935,-0.21428447673444642,49.0565721115744,45.07452167760921,-0.21535679403881858,-0.1735707945937719,0.5395761672437516,-0.9178065328380853,16.18674200079898,0.8964271545410227,-0.3874393783270307,0.20523414611816548,-0.6581214509891424,1.0685897432254734,-0.22644365243548492,0.6369119446718159,-1.4691980743408237,71.1110871545537,26.317328961072874,0.4316777985536525,1,-0.4482135772705078,0.1415424346923828,0.7195034027099609,-0.117950439453125,1.2266960144042969,3,0.0864304726135916,-1.499982313495804,54.87091445922852,2.16665094530313,54.02166366577149,1.428568953468876,53.88012313842773,0.0864304726135916
4698,2007-01-26,54.68219375610352,55.38990020751953,53.83294296264648,54.02166366577149,3143544.0,0.0017286667553702006,-1.9999999999999316,-4.666720569210867,55.670148636663754,46.06883794383535,-0.3791811683383486,-0.2471642362756583,0.40724034772647855,-0.9569060078067295,15.891506729928857,1.556957244873054,-0.2177899267733423,0.278367042541511,-0.5928910621975945,1.1496251472806165,-0.15726200982804528,0.7139960949110673,-1.4802604736328249,65.116353407493,16.56001319182478,0.4356290523695544,1,-0.44821548461914773,-0.21231269836426492,0.6251392364501882,-0.21231460571289773,0.3302612304687358,4,0.07765311212883441,-1.5333441138421935,54.58782958984375,-1.499982313495804,54.87091445922852,2.16665094530313,54.02166366577149,0.07765311212883441
4699,2007-01-29,56.2391471862793,56.28632736206055,54.49346923828125,54.82373428344727,3559409.0,0.028472768249207192,1.375003158336239,2.1428439423865355,68.50394653241165,48.22061677597034,-1.9239658500790995,-1.7292800903041865,-1.1840647340881674,-2.441446690644092,15.108517407909828,1.7928581237792969,-0.12985337370763972,1.7315233230590792,0.5438049594209886,2.9192416866971698,1.1376641412400303,2.325382504878128,-2.9059358883056703,98.38710729101055,43.13846650899083,0.5938591818190457,1,-1.556955337524414,-1.556955337524414,-0.9318141937255859,-1.7692680358886719,-0.23590087890625,0,0.05117449214885572,-1.9999999999999316,54.68219375610352,-1.5333441138421935,54.58782958984375,-1.499982313495804,54.87091445922852,0.05117449214885572
4700,2007-01-30,56.1447868347168,56.56941223144531,55.53144073486328,56.00324630737305,2675230.0,-0.0016778410819415779,1.095237361875794,0.09999946097746397,70.73170250724043,51.534241029329664,-1.7305271804217952,-1.621439021929433,-1.0969616954786687,-2.270720479654017,14.72824642421011,1.0379714965820312,-0.08828569277767429,1.5758283615112276,0.18887536022883467,2.9627813627936206,0.8823518608700311,2.269304862152424,-2.575326251616218,84.48272737537799,23.751936798273462,0.6934765006411979,1,-1.3210525512695312,-1.3210525512695312,-0.8374538421630859,-1.6749076843261719,0.23590087890625,1,0.013445355655540281,1.375003158336239,56.2391471862793,-1.9999999999999316,54.68219375610352,-1.5333441138421935,54.58782958984375,0.013445355655540281
4701,2007-01-31,55.76734161376953,56.61659240722656,55.62580108642578,55.90888595581055,3409182.0,-0.006722711799733383,-3.6666606775488937,-1.0000269512721,62.06895109632813,53.48029618970573,-1.2145340834457414,-1.2603038662478951,-0.7191414377264636,-1.823602334631957,14.7557502647643,0.9907913208007812,-0.06542127293182887,1.1677158355712862,-0.29855961945531817,2.6339912905978906,0.434578108057984,1.9008535630845884,-1.897885865834482,69.49146038806833,8.656637199548875,0.733137727513302,1,-0.9200172424316406,-0.9200172424316406,-0.3656473159790039,-1.2974624633789062,0.8020706176757812,2,0.01269040706682234,1.095237361875794,56.1447868347168,1.375003158336239,56.2391471862793,-1.9999999999999316,54.68219375610352,0.01269040706682234
4702,2007-02-01,55.81452560424805,56.38068771362305,55.48426055908203,56.3335075378418,2052316.0,0.0008460864210688701,1.9230893621255847,3.666567847998922,59.259264804746785,54.613924553531085,-1.04630835241867,-1.2919789568655347,-0.7593102907467681,-1.8084183568647347,14.803391343998934,0.8964271545410156,-0.016264089879292953,1.163001251220706,-0.3999336623815779,2.72593616482299,0.3815337944195676,1.9444687080218443,-1.6154134571980165,71.18650106822241,12.185989577037176,0.7814674568011405,2,-0.8256607055664062,-0.9672012329101562,-0.41283130645751953,-1.3446464538574219,0.9907875061035156,3,0.0016906056360947996,-3.6666606775488937,55.76734161376953,1.095237361875794,56.1447868347168,1.375003158336239,56.2391471862793,0.0016906056360947996
4703,2007-02-02,56.0504264831543,56.2391471862793,55.43708038330078,55.9560661315918,2223338.0,0.00422651409023711,2.40001617076326,-0.18181818181818182,61.06193930426126,57.14326817409808,-1.0857386561623343,-1.4968645675564005,-1.018772249643618,-1.9927531243292123,14.625340236380024,0.8020668029785156,0.12189529757053919,1.3304904937744126,-0.353209682833203,3.0141906703820283,0.48864040547060483,2.1723405820782205,-1.5612167048830798,73.3333453115904,16.22513132451995,0.8418500883038067,2,-1.0615615844726562,-1.2031021118164062,-0.6487321853637695,-1.5805473327636719,0.23590087890625,4,-0.004208725851125306,1.9230893621255847,55.81452560424805,-3.6666606775488937,55.76734161376953,1.095237361875794,56.1447868347168,-0.004208725851125306
4704,2007-02-05,55.81452560424805,56.09760665893555,55.62580108642578,55.9560661315918,1139044.0,-0.004208725851125306,1.2222401897369555,-1.5,64.48599613868963,60.20210078574278,-0.610820833764663,-1.1920233427430773,-0.8203064764488914,-1.7023676514087356,14.009967115412685,0.4718055725097656,0.2671376149767326,1.0120235443115249,-0.7180420379091714,2.742089126532221,0.14699075320117316,1.8770563354218766,-1.0700299105021855,32.00011642874237,-24.777436148935635,0.8650327911103499,2,-0.5897579193115234,-0.9672012329101562,-0.48360252380371094,-1.3446464538574219,-0.18872451782226562,0,-0.014370284598723582,2.40001617076326,56.0504264831543,1.9230893621255847,55.81452560424805,-3.6666606775488937,55.76734161376953,-0.014370284598723582
4705,2007-02-06,55.90888595581055,56.38068771362305,55.62580108642578,56.2391471862793,1485238.0,0.0016906056360947996,1.461550900587123,2.3333333333333335,68.93207694095007,62.19673311920734,-0.45742985616877974,-1.1992337736912333,-0.9411302305109572,-1.744154962200092,13.375152015803291,0.7548866271972656,0.3780199835992022,1.0120227813720675,-0.7443879842083945,2.7684335469525294,0.13381739858184005,1.8902281641622949,-0.9397386564469983,40.00006468263465,-19.264321522168466,0.8782053827902301,2,-0.6841182708740234,-1.0615615844726562,-0.6015529632568359,-1.4390068054199219,-1.0379714965820241,1,0.0016877523125229388,1.2222401897369555,55.81452560424805,2.40001617076326,56.0504264831543,1.9230893621255847,55.81452560424805,0.0016877523125229388
4706,2007-02-07,56.1447868347168,56.3335075378418,55.81452560424805,56.09760665893555,1636197.0,0.004219380781307347,1.4444444444444444,-0.14285714285714285,75.24752316727168,65.10683879206259,-0.5516398785876859,-1.3129401511268952,-1.1723999932469624,-1.925577316339151,12.117270378197384,0.51898193359375,0.5834555923756781,1.1276134490966783,-0.6243693586187078,2.8795962568120643,0.2516220452389888,2.0036048529543677,-0.9779461224096835,75.00010106686179,9.537585527141985,0.8759914038576926,2,-0.9200191497802734,-1.2974624633789062,-0.9554061889648438,-0.8964290618896484,-0.3774452209472656,2,0.004201652409879353,1.461550900587123,55.90888595581055,1.2222401897369555,55.81452560424805,2.40001617076326,56.0504264831543,0.004201652409879353
4707,2007-02-08,55.34272003173828,56.2391471862793,55.29553985595703,56.1447868347168,1959996.0,-0.01428568613751624,-1.1052627099530625,-17.0000808538163,62.16219169221543,65.8281769093461,0.4121065567936668,-0.46406439241704334,-0.3688425907265014,-1.0754028898316648,11.502406161339168,0.9436073303222656,0.7833726647851549,0.2807250976562514,-1.4555595101866459,2.0170097054991487,-0.5874172062651937,1.1488674015776965,1.2738723754882812,4.347810802734959,-60.74084580422653,0.868142303921447,2,0.212310791015625,-0.4953956604003906,-0.3538551330566406,-0.09436225891113281,0.23590087890625,3,0.022165376024227523,1.4444444444444444,56.1447868347168,1.461550900587123,55.90888595581055,1.2222401897369555,55.81452560424805,0.022165376024227523
4708,2007-02-09,55.53144073486328,56.00324630737305,55.48426055908203,55.67298126220703,1362569.0,0.003410036641075198,-3.40003234152652,0.17646974892631398,65.76577167177646,65.52393525816441,0.39841802093123135,-0.6332288470547809,-0.5751430042751338,-1.2144301696499724,11.76879185931819,0.6605262756347656,0.8609609772658189,0.4364194869995117,-1.309662020790121,2.1825009947891445,-0.4366212668953011,1.3094602408943246,1.0587306213378938,21.739054013674792,-44.543583981565334,0.8730407538948158,2,0.4246253967285156,-0.6841163635253906,-0.5425758361816406,-0.2830829620361328,0.6605262756347656,4,0.022939660103011406,-1.1052627099530625,55.34272003173828,1.4444444444444444,56.1447868347168,1.461550900587123,55.90888595581055,0.022939660103011406
4709,2007-02-12,54.82373428344727,55.38990020751953,54.58782958984375,55.34272003173828,2076296.0,-0.01274424798007634,1.6153932269801288,3.6666936179387166,56.91058941387285,63.98825602556802,0.9881481845348716,0.07458580596625808,0.10031358425854364,-0.4749545225744072,12.419181380752132,0.9436111450195312,0.9630622566849922,-0.2689279556274329,-2.016411226666335,1.4785553154114695,-1.142669591146884,0.6048136798920183,1.7405444427490195,13.15802351979988,-51.14432158542121,0.8737416355194517,2,0.7784767150878835,0.023590087890617895,0.10615444183348899,0.4246234893798757,1.6984977722167898,0,0.026678100237598645,-3.40003234152652,55.53144073486328,-1.1052627099530625,55.34272003173828,1.4444444444444444,56.1447868347168,0.026678100237598645
4710,2007-02-13,55.81452560424805,56.3335075378418,54.82373428344727,54.96527481079102,2457290.0,0.018072306342326705,-1.6666621748182695,-1.6363663091974303,57.936521177788656,63.529097145730304,-0.060812411305761316,-0.8443009682173823,-0.8768964060288482,-1.4286460502545637,12.247004338961979,1.5097732543945241,1.0544819444402762,0.6487335205078111,-1.0906254383479137,2.388092479363536,-0.22094595892004776,1.51841299993567,0.6706951564941406,70.2704651686228,8.640480552111384,0.8696794794278621,2,-0.33026695251464844,-0.9672012329101562,-1.0143823623657227,-0.5661678314208984,0.37744140625,1,-0.0033812796181483806,1.6153932269801288,54.82373428344727,-3.40003234152652,55.53144073486328,-1.1052627099530625,55.34272003173828,-0.0033812796181483806
4711,2007-02-14,56.71095275878906,56.89967346191406,55.90888595581055,56.28632736206055,2335939.0,0.0160608218888596,1.4705859971368374,0.5000000000000042,66.18707253883,64.29885356062844,-0.9044216855118137,-1.6154646520667058,-1.7049365489085773,-2.2756040302146374,11.54495055750491,1.0851478576660156,0.9489844952175162,1.4130552291870089,-0.37613421569532335,3.202244674069341,0.5184605067458392,2.3076499516281785,-2.1231231689453125,91.83678857361609,30.108746082906066,0.8945947224411669,2,-0.9672012329101562,-1.7220878601074219,-1.9226045608520508,-1.462594985961914,0.8020668029785156,2,-0.032445907008243124,-1.6666621748182695,55.81452560424805,1.6153932269801288,54.82373428344727,-3.40003234152652,55.53144073486328,-0.032445907008243124
4712,2007-02-15,59.30588150024414,59.77768325805664,58.079185485839844,58.22072982788086,6907581.0,0.045757100087741254,-1.4827476608415395,2.555550564624078,75.52085131828845,65.9053993399648,-3.2989381700623426,-3.9757591573084383,-4.239461117299129,-4.805471992217747,11.383726084012212,3.066730499267578,0.90111849714296,3.729619026184082,1.3327602802101737,6.12647777215799,2.5311896531971314,4.928048399171033,-4.671815032958982,90.90915104789528,28.386560643141053,1.198429372986954,2,-2.1231250762939453,-2.878011703491211,-4.63548469543457,-4.057523727416992,-1.9344024658203125,3,-0.05966591840406321,1.4705859971368374,56.71095275878906,-1.6666621748182695,55.81452560424805,1.6153932269801288,54.82373428344727,-0.05966591840406321
4713,2007-02-16,58.36227035522461,59.9664077758789,58.36227035522461,59.9664077758789,2635856.0,-0.01591092015073825,1.0000000000000089,-1.4782610224068893,62.56984325299498,65.6924934637765,-2.2271095975209434,-2.839590403307305,-3.251249203102958,-3.80087327775491,10.870378341605834,1.6041374206542898,0.9324046084511934,2.571336555480954,-0.018370995477575036,5.161044106439483,1.276482780001686,3.8661903309602224,-3.52245921630859,70.17543735221243,11.685932816888474,1.294853775479266,2,-1.0851516723632812,-1.8400382995605469,-3.6800785064697266,-3.113912582397461,-1.6984977722167969,4,-0.04769604451021647,-1.4827476608415395,59.30588150024414,1.4705859971368374,56.71095275878906,-1.6666621748182695,55.81452560424805,-0.04769604451021647
4714,2007-02-19,59.40024185180664,59.68332290649414,58.36227035522461,58.36227035522461,2216159.0,0.01778497461226869,-1.5454505362038677,-0.647058963413912,67.33669260472739,65.51522853752954,-3.020606678757673,-3.6288576968663193,-4.2240339628889885,-4.763668903682792,10.399425498810198,1.3210525512695312,1.0196428687939232,3.3333021163940444,0.4419865754068155,6.224617657381273,1.8876443459004264,4.778959886887662,-4.252834914672846,88.99082500754764,32.39348769944264,1.445657770493616,2,-2.1231231689453125,-2.878009796142578,-4.718050003051758,-4.151884078979492,-2.925189971923828,0,-0.054011141054150724,1.0000000000000089,58.36227035522461,-1.4827476608415395,59.30588150024414,1.4705859971368374,56.71095275878906,-0.054011141054150724
4715,2007-02-20,59.21151733398438,60.53257369995117,58.45663070678711,59.9664077758789,3239067.0,-0.003177167498628952,1.1999983829367487,-0.7272747318980525,68.7179489305807,64.78972028900832,-2.586092412506737,-3.1952067258375862,-3.972492808118055,-4.507636128528475,9.818247054231108,2.0759429931640625,1.0826789461047994,2.885084915161137,-0.16077807432414204,5.930947904646416,1.362153420418494,4.40801640990378,-3.7749703465258833,71.42851249760756,15.782158744945988,1.5229314947426402,2,-1.6513156890869212,-2.406202316284187,-4.529325485229499,-3.9631595611572337,-2.8308296203613352,1,-0.045418280081412576,-1.5454505362038677,59.40024185180664,1.0000000000000089,58.36227035522461,-1.4827476608415395,59.30588150024414,-0.045418280081412576
4716,2007-02-21,58.88125610351562,60.155128479003906,58.31509017944336,59.68332290649414,2596053.0,-0.005577651871441103,1.1081073993868262,1.0624943150235273,66.16915723076141,65.2349386821801,-2.041530726668327,-2.68685233536484,-3.5895624159986,-4.113563765599416,10.353180913537596,1.8400382995605469,1.1504311005729377,2.354306602478019,-0.8136758516157556,5.522289056571793,0.7703153754311316,3.938297829524906,-3.037026979057707,32.69236450482836,-20.121261543606934,1.5839912270468883,2,-1.321054458618157,-2.0759410858154226,-4.199064254760735,-3.6328983306884695,-1.2266921997070241,2,-0.045673093119645625,1.1999983829367487,59.21151733398438,-1.5454505362038677,59.40024185180664,1.0000000000000089,58.36227035522461,-0.045673093119645625
4717,2007-02-22,59.30588150024414,59.68332290649414,58.69253540039063,59.21151733398438,2130034.0,0.0072115546581073,1.3333318360471478,-0.11765125536842017,66.82928041346409,65.35310632014539,-2.061667942769269,-2.8879569369482567,-3.9494144567346723,-4.463727640936469,11.04069390096704,0.9907875061035085,1.2120400209885673,2.543029403686525,-0.7182526262627249,5.804311433635775,0.9123883887119035,4.173670418661146,-3.0865848097467676,44.68088766557716,-5.308398692295967,1.6306410149746244,2,-1.7456798553466797,-2.5005664825439453,-4.623689651489258,-4.057523727416992,-1.6041374206542969,3,-0.030230761150884855,1.1081073993868262,58.88125610351562,1.1999983829367487,59.21151733398438,-1.5454505362038677,59.40024185180664,-0.030230761150884855
4718,2007-02-23,58.92843627929688,59.77768325805664,58.50381088256836,59.77768325805664,1538417.0,-0.006364380924777313,2.0000044918585065,-8.999676597809552,65.86537695316073,66.3480827133996,-1.2870293919690923,-2.293681210743891,-3.5300194661068502,-4.0109997774220645,11.200241800924612,1.2738723754882812,1.2247491303681883,1.9532720565795998,-1.290504145031953,5.197048258191153,0.3313839557738234,3.575160157385376,-2.3640774280432026,27.65955616721174,-23.588822151715355,1.621888100805776,2,-1.2502822875976634,-2.123121261596687,-4.246244430541999,-3.6800785064697337,-0.9436111450195384,4,-0.026421153235658745,1.3333318360471478,59.30588150024414,1.1081073993868262,58.88125610351562,1.1999983829367487,59.21151733398438,-0.026421153235658745
4719,2007-02-26,59.11715698242188,59.54178237915039,58.92843627929688,59.16433715820313,988173.0,0.0032025404887809916,-1.8889068564035887,0.05555530600786122,66.19046647341452,67.26518774624692,-0.8970116642167127,-2.377636113047018,-3.698068510642635,-4.1376429315303085,12.486460909570171,0.6133460998535085,1.3900389330781309,1.9980922698974695,-1.3614867796902672,5.357671319485206,0.3183027451036011,3.677881794691338,-2.235340943272405,36.170135902288294,-15.819435912988638,1.6797895247938677,2,-0.8964271545410227,-2.170301437377937,-4.600095748901374,-4.010339736938484,-0.6133460998535227,0,-0.04150037864885092,2.0000044918585065,58.92843627929688,1.3333318360471478,59.30588150024414,1.1081073993868262,58.88125610351562,-0.04150037864885092
4720,2007-02-27,56.89967346191406,58.92843627929688,56.66377258300781,58.50381088256836,3779354.0,-0.03750998244328929,-1.1818208546568854,34.0002425614489,53.17459782716458,65.81935722272854,1.6657601604311125,-0.10614055008871048,-1.4943804236794733,-1.8793862524723437,13.265456458688691,2.4533843994140696,1.4850681079395116,-0.2571355819702177,-3.587461519905446,3.0731903559650107,-1.9222985509378319,1.4080273869973965,3.6329002380371094,6.756712461676635,-40.57389646956749,1.6651629689676157,2,1.6984996795654297,0.04718208312988281,-2.3826122283935547,-1.792856216430664,1.5097770690917969,1,-0.007462636535435885,-1.8889068564035887,59.11715698242188,2.0000044918585065,58.92843627929688,1.3333318360471478,59.30588150024414,-0.007462636535435885
4721,2007-02-28,56.47505187988281,56.89967346191406,55.38990020751953,55.81452560424805,4440949.0,-0.007462636535435885,1.0000050533507505,-0.4117641463443635,54.918033330108045,63.530155224041835,2.294713846632014,0.39444268620327705,-1.0781259115400275,-1.4137866689569165,14.1763557287717,1.5097732543945312,1.6971446474847411,-0.7171426773071303,-4.0000078235981675,2.565722468983907,-2.3585752504526525,0.9242898958383918,3.9801457977294916,24.73120616641353,-26.87828133237454,1.6414325731455195,2,1.486185073852539,0.7077064514160156,-1.9579906463623047,-1.368234634399414,1.8400382995605469,2,-0.0016709000367183258,-1.1818208546568854,56.89967346191406,-1.8889068564035887,59.11715698242188,2.0000044918585065,58.92843627929688,-0.0016709000367183258
4722,2007-03-01,55.90888595581055,56.66377258300781,54.77655410766602,56.1447868347168,7261592.0,-0.01002506248735191,1.9629631847827929,-0.35714079455741454,51.587306934740184,62.309873410902405,2.6019660814645533,1.020354414579053,-0.5194735117971874,-0.80951895386454,15.233572530705947,1.8872184753417898,1.8343658821421371,-1.2880266189575167,-4.562816478994542,1.9867632410795082,-2.9254215489760327,0.3493683110609993,4.3436998229980475,22.641523825796067,-31.393653743969654,1.6373949300185124,3,1.7456779479980469,1.2738723754882812,-1.391824722290039,-0.8020687103271484,1.4625930786132812,3,0.031223622473497414,1.0000050533507505,56.47505187988281,-1.1818208546568854,56.89967346191406,-1.8889068564035887,59.11715698242188,0.031223622473497414
4723,2007-03-02,55.81452560424805,56.80531311035156,55.53144073486328,56.56941223144531,2931277.0,-0.0016877523125229388,1.0769290572163361,3.20001617076326,54.39330954420404,60.87171973751092,2.566855326853485,1.155372033839697,-0.41714705108387307,-0.6779720280986368,16.246343085937447,1.2738723754882812,1.8405670736838502,-1.3705919265747042,-4.664412677039763,1.923228823890355,-3.0175023018072338,0.2763184486578254,4.109498274291994,21.782198825465628,-35.8777308674627,1.6469103752325307,3,1.8400382995605469,1.3682327270507812,-1.3800315856933594,-0.7077083587646484,1.7928581237792969,4,0.03381231775977267,1.9629631847827929,55.90888595581055,1.0000050533507505,56.47505187988281,-1.1818208546568854,56.89967346191406,0.03381231775977267
4724,2007-03-05,55.01245498657226,55.53144073486328,54.3519287109375,54.58782958984375,3802011.0,-0.014370284598723582,-1.6315847706101885,-0.5625022108353579,46.382969206949916,58.39005532377416,2.9961400635352646,1.9966414197931002,0.37917081665025165,0.151725296619027,17.58517866320663,1.4625968933105469,1.466464293683515,-2.132559013366709,-5.514982197545486,1.2498641708120672,-3.8237706054560974,-0.44134742127732096,4.602720705715342,14.432976800944056,-39.91203804619058,1.6912115920893886,3,2.2410736083984446,2.4297962188720774,-0.6605253219604421,0.09436225891113992,2.3590240478515696,0,0.054030858074423316,1.0769290572163361,55.81452560424805,1.9629631847827929,55.90888595581055,1.0000050533507505,56.47505187988281,0.054030858074423316
4725,2007-03-06,56.00324630737305,56.38068771362305,55.29553985595703,55.67298126220703,3318210.0,0.018010309138950964,1.0,0.7777797741503818,46.835448651883155,56.24186548167658,1.6789566013226178,1.068040809562774,-0.5998948184846,-0.799370718180576,18.692959946792037,1.3682327270507884,1.3205310683973508,-1.1464857101440415,-4.521904968738902,2.2289335484508186,-2.8341953394414716,0.5412239191533885,3.1908696264065455,64.8148758152711,14.5839130244593,1.6877096292974307,3,1.0615596771240234,1.439004898071289,-1.321054458618164,-0.8964290618896484,1.556957244873054,1,0.04465035047202437,-1.6315847706101885,55.01245498657226,1.0769290572163361,55.81452560424805,1.9629631847827929,55.90888595581055,0.04465035047202437
4726,2007-03-07,56.38068771362305,56.71095275878906,55.72016143798828,56.00324630737305,1924358.0,0.006739634416519591,-1.0999991914683742,1.1428439423865462,33.68419395251621,52.559078097126815,1.0163920251488463,0.7475035566005204,-0.9351257894253848,-1.127739024527557,19.76366152200446,0.9907913208007812,1.0164804856872323,-0.780839347839354,-4.143095605436784,2.581416909758076,-2.4619674766380655,0.9002887809593574,2.426053242329175,82.69225985011039,36.053315590367625,1.6811281287987139,3,0.6841182708740234,1.061563491821289,-1.5569534301757812,-1.2738704681396484,1.2738761901855469,2,0.03598329321003679,1.0,56.00324630737305,-1.6315847706101885,55.01245498657226,1.0769290572163361,55.81452560424805,0.03598329321003679
4727,2007-03-08,56.56941223144531,56.80531311035156,56.09760665893555,56.80531311035156,2226672.0,0.003347325573268334,5.00003234152652,-0.625,39.08046617940969,49.58297690004336,0.4455305868938737,0.6908099633998006,-1.096828601204983,-1.2665481516633932,20.578644986941807,0.7077064514160156,0.6931285981816657,-0.65344944000244,-3.919380312260131,2.612481432255251,-2.286414876131289,0.979515996126409,1.8809437449057285,90.384675187362,44.79286259663322,1.6329654361288473,3,0.3774433135986328,0.8728389739990234,-1.7220878601074219,-1.462594985961914,0.7548866271972656,3,0.03085904341476753,-1.0999991914683742,56.38068771362305,1.0,56.00324630737305,-1.6315847706101885,55.01245498657226,0.03085904341476753
4728,2007-03-09,56.80531311035156,56.89967346191406,55.62580108642578,56.28632736206055,3374394.0,0.004170113663919617,2.600002156090146,-2.20001617076326,32.4840649524743,45.837821175494454,-0.13768598082088346,0.5852434083975098,-1.2780734806766176,-1.4642151896876356,21.556174459032896,1.2738723754882812,0.39853031872006284,-0.48124217987060547,-3.6567156438124186,2.6942312840712077,-2.068978911841512,1.1064945521003011,1.3171686847663935,96.2963184782804,53.872865097068924,1.587736731970907,3,-0.165130615234375,0.6369380950927734,-1.8872184753417969,-1.698495864868164,-0.04718017578125,4,0.009966777631740475,5.00003234152652,56.56941223144531,-1.0999991914683742,56.38068771362305,1.0,56.00324630737305,0.009966777631740475
4729,2007-03-12,56.28632736206055,57.27711868286133,56.19196701049805,56.99403762817383,1703140.0,-0.009136218425252252,-1.4210490480608016,-1.3636410410954876,31.09755887130771,43.38481684706591,-0.06982491867471907,1.2853201868533617,-0.7062933998343226,-0.9367454863522369,21.409825540804384,1.0851516723632812,0.01990702712153336,-1.0733575820922852,-4.072489398297407,1.9257742341128363,-2.572923490194846,0.4262083260102756,1.5345101863229758,49.99990374601268,10.780859593563093,1.49956590810256,3,-0.4718036651611328,1.155923843383789,-1.3682327270507812,-1.1795101165771484,0.5661659240722656,0,0.02347028892947889,2.600002156090146,56.80531311035156,5.00003234152652,56.56941223144531,-1.0999991914683742,56.38068771362305,0.02347028892947889
4730,2007-03-13,55.62580108642578,56.80531311035156,55.53144073486328,56.52223205566406,2043984.0,-0.011735110578203978,-1.3478236414896683,1.2666637918953008,29.824553108312287,40.59665237797749,0.4369495915310466,2.035335463817219,-0.023895758414568036,-0.25717666726011146,22.708451939067587,1.2738723754882812,-0.37053199746603127,-1.724447631835936,-4.745159131896315,1.2962638682244432,-3.234803381866122,-0.21409188180575,1.9175237549620618,5.405369969341308,-33.20834336017876,1.5103557500301878,3,0.1887226104736328,1.8164501190185547,-0.5897550582885742,-0.5189838409423828,2.3590240478515625,1,0.03138252238895012,-1.4210490480608016,56.28632736206055,2.600002156090146,56.80531311035156,5.00003234152652,56.56941223144531,0.03138252238895012
4731,2007-03-14,54.87091445922852,55.53144073486328,54.30474853515625,54.635009765625,3746285.0,-0.013570800104512504,-1.7368474805632508,-0.26315991046580706,23.595491837904646,37.48645070055132,1.0508699380162412,2.7882584433724347,0.7369363722676852,0.505776141285196,24.222904428264652,1.3210525512695312,-0.8365450278691924,-2.3873323440551673,-5.596248453514825,0.8215837654044904,-3.9917903987849996,-0.7828742893253349,2.4170986917232895,19.04762515897964,-18.022079348384732,1.6044580547298302,3,0.9200191497802663,2.547746658325188,0.1651315689086843,0.2359027862548757,3.7272567749023366,2,0.049011195084343484,-1.3478236414896683,55.62580108642578,-1.4210490480608016,56.28632736206055,2.600002156090146,56.80531311035156,0.049011195084343484
4732,2007-03-15,55.76734161376953,56.0504264831543,54.87091445922852,55.76734161376953,2998599.0,0.016337018680581572,3.1666374698486455,0.0,32.27511009314814,35.02887298376734,0.1477955203524033,1.7003164347215716,-0.13083820725600503,-0.3803035938031698,23.362087728152865,1.1795120239257741,-0.9900613114685868,-1.3139781951904297,-4.43657342297864,1.8086170325977804,-2.8752758090845347,0.24731941870367535,1.2223450756027248,49.2062901298658,10.494086222672387,1.561297613894104,3,0.023591995239257812,1.6513195037841797,-0.7312955856323242,-0.7548866271972656,1.1323318481445312,3,0.033840994306479244,-1.7368474805632508,54.87091445922852,-1.3478236414896683,55.62580108642578,-1.4210490480608016,56.28632736206055,0.033840994306479244
4733,2007-03-16,55.57862091064453,56.52223205566406,55.53144073486328,55.81452560424805,4066570.0,-0.0033840720691338255,-4.999976899176455,-100.0,30.158720652165513,33.226178699902405,0.33473501685844553,1.7600384885780755,0.08797485542382333,-0.17846109853455516,22.200182794413486,0.9907913208007812,-1.151498659152189,-1.3635164260864272,-4.4938498204504285,1.766816968277574,-2.928683123268428,0.20165027109557343,1.1425719633061249,42.8571245230618,3.6654267995656085,1.5651666971819993,3,0.2123126983642578,1.8400402069091797,-0.3774433135986328,-0.7077064514160156,1.6984977722167969,4,0.03140916272112304,3.1666374698486455,55.76734161376953,-1.7368474805632508,54.87091445922852,-1.3478236414896683,55.62580108642578,0.03140916272112304
4734,2007-03-19,56.19196701049805,56.52223205566406,55.57862091064453,55.90888595581055,1889878.0,0.01103564805682411,1.0,-1.1999805953978753,45.161292005272685,33.04016129472346,-0.10471380381412843,0.9423262439858036,-0.47080016575834804,-0.7712189491526615,20.975487074281293,0.9436111450195312,-1.2154928171777897,-0.5897565841674819,-3.5115806484642036,2.33206748012924,-2.0506686163158463,0.8711554479808825,-1.8872184753417969,75.47169523484077,30.847983485958707,1.4609120321483615,3,-0.4010334014892578,1.226694107055664,-0.7902717590332031,-1.3210525512695312,0.3302650451660156,0,0.010075566921629475,-4.999976899176455,55.57862091064453,3.1666374698486455,55.76734161376953,-1.7368474805632508,54.87091445922852,0.010075566921629475
4735,2007-03-20,56.52223205566406,56.61659240722656,55.62580108642578,56.09760665893555,1825171.0,0.005877442323816817,2.2307740149889606,1.50001347563605,50.32679531325635,34.88933922369459,-0.3951757445927129,0.42188682108324826,-0.7369683137938878,-1.084792977962195,19.163634675689458,0.9907913208007812,-1.3040227857574962,-0.12502727508545064,-2.8142979970319004,2.564243446860999,-1.469662636058679,1.2196080858877778,-2.1731338500976562,95.91839428680804,46.763428385288066,1.344635360973226,3,-0.7312984466552734,0.8964290618896484,-1.297464370727539,-1.6513175964355469,0.04718017578125,1,0.005843032351296795,1.0,56.19196701049805,-4.999976899176455,55.57862091064453,3.1666374698486455,55.76734161376953,0.005843032351296795
4736,2007-03-21,56.19196701049805,56.61659240722656,56.09760665893555,56.3335075378418,1349475.0,-0.005843099841505994,-2.1428802439475145,-0.33333033877444684,52.02701373850299,36.32784450803829,-0.10560103359032524,0.5695478455791516,-0.3359965963039073,-0.7388345472777118,17.432020084486734,0.5189857482910156,-1.2248527862318923,-0.3208278656005845,-2.800546718529901,2.158890987328732,-1.5606872920652393,0.9190315608640702,-1.752169036865233,75.67561661556876,22.20987874693391,1.2398594264646576,3,-0.4010334014892578,1.226694107055664,-1.0261754989624023,-1.3210525512695312,0.9907913208007812,2,0.031905950604013356,2.2307740149889606,56.52223205566406,1.0,56.19196701049805,-4.999976899176455,55.57862091064453,0.031905950604013356
4737,2007-03-22,57.51301956176758,57.654563903808594,56.52223205566406,56.80531311035156,2434387.0,0.023509633521509032,1.2857032853221217,-5.0000269512721,60.34480675598942,39.42348248620664,-1.4290014711926986,-0.9409513263440914,-1.5923488955129557,-2.031832537239552,15.277572484480395,1.4625968933105469,-1.1857679121559812,1.0898677825927763,-1.0742499000615524,3.253985465247105,0.007808941265608382,2.171926623919944,-2.9861498107910123,93.33320157250559,34.37838150654679,1.0820588413271652,3,-1.5333633422851562,-0.09435844421386719,-2.1467113494873047,-2.5241546630859375,0.23590469360351562,3,0.018867930785617215,-2.1428802439475145,56.19196701049805,2.2307740149889606,56.52223205566406,1.0,56.19196701049805,0.018867930785617215
4738,2007-03-23,57.37147903442383,57.9376449584961,57.18275833129883,57.796104431152344,2419156.0,-0.002461017147460609,1.1333326146365952,-0.6000021560901462,65.62500631666614,43.259865535690906,-1.3395752190657078,-0.9718627043877035,-1.400107890399866,-1.8582556261917915,13.328177472401443,0.7548866271972727,-1.0345737394158192,1.0261751174926772,-0.8515527227255149,2.9039029577108693,0.08731119738358473,1.9650390376017697,-2.656947634277344,75.99999353173631,10.941981472155874,0.9388639201090951,3,-1.2502822875976562,0.04718208312988281,-0.5661659240722656,-0.9436092376708984,0.23590469360351562,4,-0.008223695474656956,1.2857032853221217,57.51301956176758,-2.1428802439475145,56.19196701049805,2.2307740149889606,56.52223205566406,-0.008223695474656956
4739,2007-03-26,56.66377258300781,57.51301956176758,56.47505187988281,57.51301956176758,1973843.0,-0.012335509966395986,1.444442448062886,1.9999910163233405,54.54545454545455,46.006632362040044,-0.640000550060698,-0.48209920718409904,-0.6488792379909825,-1.1290828867279998,11.329576305552848,1.0379676818847656,-0.9805163315845107,0.4411378860473647,-0.9250047337099829,1.8072805058047123,-0.24193342383130556,1.124209195926035,-1.6913920981933614,44.897992858509916,-19.35671424163781,0.6830713098786731,3,-0.5425758361816406,0.7548885345458984,0.2359027862548828,-0.14154052734375,1.0851516723632812,0,0.010824307523030097,1.1333326146365952,57.37147903442383,1.2857032853221217,57.51301956176758,-2.1428802439475145,56.19196701049805,0.010824307523030097
4740,2007-03-27,56.47505187988281,57.08839797973633,56.38068771362305,56.85249328613281,1520819.0,-0.0033305354465861248,-1.49999326227277,0.444442448062886,50.66668966494917,49.014543231711656,-0.3555330962212082,-0.3444829890874104,-0.40120092982323285,-0.9145020370571899,11.792814770860732,0.7077102661132812,-0.8990078593503554,0.2736482620239258,-1.061027700526438,1.6083242245742895,-0.39368971925125607,0.9409862432991076,-1.2654502371738303,20.512900249815928,-39.69899337479352,0.6673379812751804,3,-0.07077217102050071,0.9436092376708984,0.4246234893798828,0.04718017578125,0.8492469787597656,1,0.0008354162450634472,1.444442448062886,56.66377258300781,1.1333326146365952,57.37147903442383,1.2857032853221217,57.51301956176758,0.0008354162450634472
4741,2007-03-28,56.38068771362305,56.52223205566406,56.0504264831543,56.09760665893555,2077714.0,-0.0016709000367183258,-1.500020213454075,-0.75,48.64862945410344,50.83382316070669,-0.027363209071808114,-0.2714691928456361,-0.23863403259572635,-0.7938105770762292,11.965531662339579,0.4718055725097656,-0.7582231539438951,0.18400230407714702,-1.1472633248155688,1.5152679329698628,-0.48163051036920734,0.8496351185235014,-0.9528426056510924,17.499893880009555,-37.288619187283345,0.6656328144463576,3,0.3538551330566406,0.8492507934570312,0.8020706176757812,0.42462730407714844,1.0379714965820312,2,0.003347325573268334,-1.49999326227277,56.47505187988281,1.444442448062886,56.66377258300781,1.1333326146365952,57.37147903442383,0.003347325573268334
4742,2007-03-29,57.654563903808594,57.796104431152344,56.52223205566406,56.52223205566406,1889505.0,0.022594193895895787,-1.2499983155568433,4.0000269512721,55.29412995690046,53.626646416788354,-1.1235362763159955,-1.4839403725759581,-1.417451811129169,-2.0442313870320348,11.597447343879406,1.4154167175292969,-0.5056456878300679,1.3705945968627944,-0.10256780410677635,2.843756997832365,0.634013396378009,2.1071757973475798,-2.0259348077947053,85.00009095999144,33.99713598830084,0.7365812004847848,3,-0.8964309692382812,-0.6133480072021484,-0.4718055725097656,-0.8492488861083984,-0.8492507934570312,3,-0.00818331699285646,-1.500020213454075,56.38068771362305,-1.49999326227277,56.47505187988281,1.444442448062886,56.66377258300781,-0.00818331699285646
4743,2007-03-30,57.701744079589844,58.26791000366211,57.27711868286133,57.654563903808594,1559479.0,0.0008183250828150967,-1.4705837590008466,0.04166638592614054,59.37501421249155,55.20594888425711,-0.936346782436658,-1.4571968281207859,-1.377712374457488,-2.068950374277229,11.464209911296948,0.9907913208007812,-0.09880908733488525,1.3234138488769531,-0.26072554361442,2.9075532413683263,0.531344152631263,2.1154835451226432,-1.8883937145773757,74.46808876655771,22.374175338744934,0.7920696962456879,3,-0.7548885345458984,-0.6605281829833984,-0.5189857482910156,-0.8964290618896484,-2.4533843994140625,4,0.0008176559744219603,-1.2499983155568433,57.654563903808594,-1.500020213454075,56.38068771362305,-1.49999326227277,56.47505187988281,0.0008176559744219603
4744,2007-04-02,57.984825134277344,58.22072982788086,57.32429885864258,58.032005310058594,2104649.0,0.004905935846532428,3.222182295129094,-1.0,66.44736982086742,56.99712382954723,-1.0486420084954133,-1.587573455830821,-1.5627083328495246,-2.3261894417163944,10.54635212198729,0.8964309692382812,0.19414182959598492,1.457876396179202,-0.14433097251250615,3.0600837648709103,0.656772711833348,2.258980080525056,-1.926018805399913,87.23395836917256,28.026621142805666,0.8011036843458536,4,-0.8256568908691406,-1.0615596771240234,-0.7430906295776367,-1.1795101165771484,-2.2646636962890625,0,-0.006509313520838389,-1.4705837590008466,57.701744079589844,-1.2499983155568433,57.654563903808594,-1.500020213454075,56.38068771362305,-0.006509313520838389
4745,2007-04-03,58.50381088256836,58.50381088256836,57.8432846069336,58.45663070678711,1934672.0,0.008950371879007823,27.000161707632298,-1.0,76.1904683330143,59.68195211782626,-1.4046999692367592,-2.0128159983624414,-1.9801189952526101,-2.825093028503737,10.412396221502716,0.6605262756347585,0.5610366167617755,1.8518339157104506,0.044558927696250805,3.6591089037246505,0.9481964217033507,2.7554714097175506,-2.2240941862124615,100.0,34.237473278826855,0.9036374940070985,4,-1.2266921997070312,-1.8872184753417969,-0.920018196105957,-1.698495864868164,-2.783649444580078,1,-0.012903204352149089,3.222182295129094,57.984825134277344,-1.4705837590008466,57.701744079589844,-1.2499983155568433,57.654563903808594,-0.012903204352149089
4746,2007-04-04,58.40945053100586,58.69253540039063,57.984825134277344,58.69253540039063,1542126.0,-0.0016128923934870532,3.9999865245453394,-6.000080853816451,71.53846967163003,60.92569244178633,-1.0758472877992844,-1.853713697866084,-1.8105638551723615,-2.7200353937198827,10.600746490900587,0.7077102661132884,0.7259701148464117,1.6560354232788086,-0.3080620784402939,3.620132924997911,0.6739866724192609,2.6380841741383563,-1.8628425323044695,86.95643767620706,18.3106711878431,0.9820487508595511,4,-1.0379695892333984,-1.9108085632324219,-0.6369361877441406,-1.604135513305664,-3.396995544433601,2,-0.01857835782562689,27.000161707632298,58.50381088256836,3.222182295129094,57.984825134277344,-1.4705837590008466,57.701744079589844,-0.01857835782562689
4747,2007-04-05,58.31509017944336,58.55099105834961,58.12636947631836,58.26791000366211,920882.0,-0.0016154980179519107,-1.5714285714285714,-0.16666442075758586,72.6562504934891,61.706941794766664,-0.9563151512011885,-1.7095135921081308,-1.6314287692908778,-2.628224578773498,10.879611268284089,0.42462158203125,0.8306832969634925,1.474391174316409,-0.6069331828362223,3.5557155314690405,0.43372899574008983,2.5150533528927284,-1.4680523445054732,73.33327943122458,1.3665404122536984,1.0406621785763166,4,-0.9436092376708984,-1.8164482116699219,-0.7430925369262695,-1.509775161743164,-3.4913558959960866,3,-0.015372195541151434,3.9999865245453394,58.40945053100586,27.000161707632298,58.50381088256836,3.222182295129094,57.984825134277344,-0.015372195541151434
4748,2007-04-10,57.37147903442383,58.50381088256836,56.89967346191406,58.50381088256836,3710503.0,-0.016181251578552214,1.833334456295438,-24.0001617076326,59.259252604672,62.230697134679716,-0.014196969157417527,-0.7602925221974317,-0.6153019670697546,-1.6821291852662696,10.474090094491643,1.6041374206542969,0.9346044304439403,0.5024717330932589,-1.592184410713351,2.5971278768998687,-0.5448563388100425,1.5497998049965602,1.321056365966804,26.3157782751899,-43.34012772749851,1.0473280719033038,4,1.9073486328125e-06,-0.8728370666503906,0.04718208312988281,-0.5661640167236328,-2.3118438720703054,1,-0.009868421271352568,-1.5714285714285714,58.31509017944336,3.9999865245453394,58.40945053100586,27.000161707632298,58.50381088256836,-0.009868421271352568
4749,2007-04-11,57.607383728027344,58.12636947631836,56.89967346191406,56.89967346191406,1842335.0,0.004111880982917926,-2.4666616358167763,-0.6250025266647352,58.64661425594362,63.11735542256799,-0.11418159458323629,-0.9403655021408213,-0.8246475963951099,-1.9209326923767662,10.383918520991044,1.2266960144042969,0.862137305283774,0.6723236083984361,-1.428275306372889,2.772922523169761,-0.37797584898722647,1.7226230657840986,1.049294433593758,39.473773798479804,-25.750540869978174,1.050299457385662,4,-0.2359027862548828,-1.1087417602539062,-0.1887226104736328,-0.8020687103271484,-2.453388214111321,2,-0.04095002923564195,1.833334456295438,57.37147903442383,-1.5714285714285714,58.31509017944336,3.9999865245453394,58.40945053100586,-0.04095002923564195
4750,2007-04-12,57.37147903442383,57.654563903808594,56.99403762817383,57.5602035522461,1778646.0,-0.0040950426549009045,2.499984840062661,-0.2666691820916218,59.54197578106677,64.32772723667503,0.29307347633473313,-0.5976133508001524,-0.5613354997240378,-1.6750145692871854,9.813081330830762,0.6605262756347656,0.7499675141256219,0.34913501739502095,-1.6657246607159522,2.363994695505994,-0.6582948216604692,1.356564856450511,1.2500590332031294,26.3157782751899,-36.033856740744724,1.007429839055488,4,0.23590469360351562,-0.8728370666503906,-0.023589134216308594,-0.5661640167236328,-1.6041374206542969,3,-0.028782900915709897,-2.4666616358167763,57.607383728027344,1.833334456295438,57.37147903442383,-1.5714285714285714,58.31509017944336,-0.028782900915709897
4751,2007-04-13,57.5602035522461,57.654563903808594,57.04121780395508,57.32429885864258,1666837.0,0.003289518084570231,1.888880903398525,-1.2499949467386158,50.46732361735463,63.79141542116994,0.3232520134357344,-0.6055813019997984,-0.7077264885614412,-1.846499912377574,8.434281049846877,0.6133460998535156,0.8022021713905687,0.40339508056641193,-1.3487412201833422,2.155531381316166,-0.47267306980846513,1.279463230941289,1.0268972232666016,40.00018480744262,-17.66890331949641,0.8760681503748784,4,0.2359008789062429,-1.0615615844726634,-0.30667495727539773,-0.7548885345459055,-2.2174835205078196,4,-0.031967262113443584,2.499984840062661,57.37147903442383,-2.4666616358167763,57.607383728027344,1.833334456295438,57.37147903442383,-0.031967262113443584
4752,2007-04-16,57.654563903808594,57.984825134277344,57.22993850708008,57.984825134277344,1991590.0,0.0016393331805515388,3.571451672518943,-1.3999773612974789,52.83020307104626,63.06421418323157,0.2557907968193547,-0.5810996763581073,-0.7593051237100923,-1.9198839804167847,7.514448894074791,0.7548866271972656,0.9160440577374231,0.40339431762695455,-1.2331279642292259,2.039916599483135,-0.4148668233011321,1.2216554585550412,0.898788325432136,47.05896341390913,-7.9488797573746055,0.8182611409280894,4,0.14154052734375,-1.1559219360351562,-0.4010353088378906,-0.8492488861083984,-2.3590240478515625,0,-0.04582653546117277,1.888880903398525,57.5602035522461,2.499984840062661,57.37147903442383,-2.4666616358167763,57.607383728027344,-0.04582653546117277
4753,2007-04-17,57.32429885864258,57.41865921020508,56.19196701049805,57.08839797973633,3955032.0,-0.0057283417444112805,4.777813712807244,-0.7142857142857143,57.14283357052987,62.03037682208296,0.5888037320359558,-0.11947265115903605,-0.39681895841572157,-1.5869236167356888,7.132021845149554,1.4625968933105469,1.059910048984932,-0.014154624938967686,-1.448840275001217,1.4205310251232817,-0.7314974499700924,0.703188200092157,1.195979795251617,58.53651802828678,2.156907935292274,0.7173428250311236,4,0.11795234680175781,-0.8256568908691406,-0.1297454833984375,-0.5189838409423828,-2.5477447509765554,1,-0.04362137217520112,3.571451672518943,57.654563903808594,1.888880903398525,57.5602035522461,2.499984840062661,57.37147903442383,-0.04362137217520112
4754,2007-04-18,56.75813293457031,57.32429885864258,56.42787170410156,56.75813293457031,2069242.0,-0.009876543374187419,-1.7142972648309,0.0,52.83016277402327,59.434787315528396,1.07579569801959,0.5178333772747976,0.2032584719005257,-1.0266006290649727,6.728927963299683,0.8964271545410156,1.0365074351164907,-0.6086288452148452,-1.9684544809267166,0.7511967904970263,-1.2885416630707809,0.07128397264109054,1.6690132535880338,31.578958566939086,-28.12564521210124,0.6799128178559365,4,0.6841182708740234,-0.259490966796875,0.2830839157104492,0.04718208312988281,-2.3590240478515625,2,-0.029925187535234543,4.777813712807244,57.32429885864258,3.571451672518943,57.654563903808594,1.888880903398525,57.5602035522461,-0.029925187535234543
4755,2007-04-19,56.85249328613281,56.94685363769531,56.1447868347168,56.56941223144531,3068814.0,0.0016624992170068964,2.40001617076326,100.0,54.716979692895364,57.565732873446755,0.8074774288693192,0.473774658985306,0.1415633023400602,-1.121041143738367,6.4815424860311195,0.8020668029785156,0.9736820862550388,-0.5307815551757784,-1.8549802493168244,0.7934171389652676,-1.1928809022463014,0.13131779189474457,1.4852457349191184,38.46150656674027,-25.483646184719802,0.6620993470705224,4,0.4953956604003906,-0.353851318359375,-0.2241058349609375,-0.04717826843261719,-2.5005645751953125,3,-0.029875519507445714,-1.7142972648309,56.75813293457031,4.777813712807244,57.32429885864258,3.571451672518943,57.654563903808594,-0.029875519507445714
4756,2007-04-20,57.984825134277344,58.12636947631836,57.04121780395508,57.08839797973633,3959242.0,0.019917013004963957,-1.1904831574448753,3.1666801423027167,53.3980315782698,55.42593077175572,-0.4374213771392732,-0.5453123821114971,-0.9518770374262289,-2.232556128673032,5.940402999302195,1.2738761901855469,0.8536410309508256,0.5119073867797823,-0.7116393780377166,1.7354541515972812,-0.09986599562896714,1.1236807691885318,0.22133675559447852,92.8570053517114,30.270823363481327,0.6117733824087501,4,-0.6605262756347656,-1.4861831665039062,-1.3564376831054688,-1.1795101165771484,-2.925189971923821,4,-0.03824248008634523,2.40001617076326,56.85249328613281,-1.7142972648309,56.75813293457031,4.777813712807244,57.32429885864258,-0.03824248008634523
4757,2007-04-23,58.59817123413086,59.02279663085938,58.22072982788086,58.69253540039063,3536912.0,0.010577700259217337,1.124999368332731,-0.10526696539897726,58.260840831002064,55.31499613023684,-1.1246595585297925,-1.1311899970779677,-1.4925456686698624,-2.8182940583172,6.581223653257282,1.0379714965820384,0.6214835449326586,1.0709959030151381,-0.25221998048304073,2.394211786513317,0.4093879612660487,1.7326038447642276,-2.4533843994140625,85.24586687308532,23.164531366077632,0.661607941749091,4,-1.0143795013427734,-1.651315689086907,-1.9933738708496094,-1.792856216430664,-3.585716247558601,0,-0.055555508539427256,-1.1904831574448753,57.984825134277344,2.40001617076326,56.85249328613281,-1.7142972648309,56.75813293457031,-0.055555508539427256
4758,2007-04-24,56.89967346191406,58.97561645507813,56.52223205566406,58.97561645507813,4607548.0,-0.028985508189844245,1.3636336908025692,21.999272345068558,42.06897167015915,53.47303584292746,0.5586192548299067,0.5587988687632048,0.25430736847398805,-1.1123312352580967,6.895657849839744,2.4533843994140696,0.40251726170252766,-0.6039115905761747,-1.9553368450280786,0.7475136638757292,-1.2796242178021302,0.07180103664978077,-0.6973264312744121,26.229466911789007,-31.32065742350058,0.6757126272259532,4,0.6841182708740234,0.3774452209472656,-0.2948760986328125,-0.09435844421386719,-1.9815788269042898,1,-0.028192316552233976,1.124999368332731,58.59817123413086,-1.1904831574448753,57.984825134277344,2.40001617076326,56.85249328613281,-0.028192316552233976
4759,2007-04-25,57.27711868286133,57.51301956176758,56.56941223144531,57.18275833129883,2592130.0,0.006633521740681214,2.333346808969383,-0.045454211350322155,40.84508646164884,51.395603696325466,0.14460611319838534,0.24207112980833045,-0.04658467554749279,-1.4830541855896726,7.06622868125751,0.9436073303222656,0.17835331183448488,-0.2571336746215849,-1.555096118164201,1.0408287689210312,-0.9061148963928929,0.39184754714972314,-1.018362660217285,39.34426664086421,-12.305982333046522,0.6489812217713069,4,0.3066730499267578,0.023590087890625,-0.6723213195800781,-0.4718036651611328,-1.3210525512695312,2,-0.043657303871040054,1.3636336908025692,56.89967346191406,1.124999368332731,58.59817123413086,-1.1904831574448753,57.984825134277344,-0.043657303871040054
4760,2007-04-26,56.52223205566406,58.032005310058594,56.28632736206055,58.032005310058594,3456699.0,-0.013179549609976249,1.312503474169863,-16.0000808538163,37.17950910712684,49.91917986185571,0.8564202198176858,1.0547512536856303,0.7457205882614915,-0.7084398927294089,7.01247106087041,1.7456779479980469,0.09286301737567726,-1.0143793106079073,-2.3043833121618533,0.2756246909460387,-1.6593813113848839,-0.36937730983093076,2.5005645751953196,8.620768970194401,-36.9704668121328,0.6450020007769736,4,1.0615596771240234,0.8020668029785156,0.0825653076171875,0.2830829620361328,-1.1323318481445312,3,-0.03756262079060191,2.333346808969383,57.27711868286133,1.3636336908025692,56.89967346191406,1.124999368332731,58.59817123413086,-0.03756262079060191
4761,2007-04-27,56.56941223144531,56.71095275878906,56.2391471862793,56.52223205566406,2441712.0,0.0008347189073281136,1.8571659582332285,-0.03124984208318805,38.06453127322897,48.278549662098236,0.7307638754201591,1.0776884303505199,0.7083798302055584,-0.7135709369194814,6.699957247986535,0.4718055725097656,-0.009735917293333785,-0.976635360717772,-2.2333694629462855,0.28009874151074143,-1.6050024118320252,-0.34826830960351884,2.3986550140380913,11.864462524512899,-28.96933378554044,0.6283670511142563,4,1.0143795013427734,0.9671993255615234,0.0353851318359375,0.2359027862548828,-2.0287628173828125,4,-0.03919933817652743,1.312503474169863,56.52223205566406,2.333346808969383,57.27711868286133,1.3636336908025692,56.89967346191406,-0.03919933817652743
4762,2007-04-30,57.18275833129883,57.41865921020508,56.47505187988281,56.47505187988281,2458253.0,0.010842362960111762,-1.6666630731830898,15.0000808538163,48.64865898415605,47.33475248583448,0.04856071186690514,0.4502690435489285,0.02854804279915868,-1.3004612741429895,6.856909558009089,0.9436073303222656,-0.09149090845474461,-0.3396989822387724,-1.6055360167194195,0.9261380522418747,-0.9726174994790995,0.29321953500155473,1.676152111816414,34.482797076457814,-7.849216551569121,0.6329185172403252,4,0.4010334014892578,0.3538532257080078,-0.5779609680175781,-0.3774433135986328,-3.302635192871101,0,-0.037128729548941974,1.8571659582332285,56.56941223144531,1.312503474169863,56.52223205566406,2.333346808969383,57.27711868286133,-0.037128729548941974
4763,2007-05-02,57.748924255371094,57.89046478271485,57.13557815551758,57.701744079589844,2685018.0,0.00990099009900991,3.5714516725187893,0.06666630731830898,50.96773486818837,47.127816051852825,-0.5040433256854868,-0.11824343127942427,-0.568475400532904,-1.8396239557630807,6.791050931379582,0.7548866271972727,-0.10630564765349249,0.22410793304443644,-1.0433107758746232,1.491526641963496,-0.4096014214150898,0.8578172875039627,1.0051956574707077,84.21062710245178,39.80203821456384,0.633709354459529,5,-0.1651325225830078,-0.2123126983642578,-1.0497655868530273,-0.9436092376708984,-4.718051910400391,2,-0.04738563192446521,-1.6666630731830898,57.18275833129883,1.8571659582332285,56.56941223144531,1.312503474169863,56.52223205566406,-0.04738563192446521
4764,2007-05-03,57.607383728027344,58.17354965209961,57.41865921020508,57.796104431152344,3155494.0,-0.00245096387800825,-1.66665768303036,-4.0,51.6340021254367,46.78526298880186,-0.2563230515508508,-0.0067771853548919125,-0.4935353641542477,-1.6678623696509547,6.797351884732011,0.7548904418945312,-0.1485787489216932,0.1014394760131836,-1.1482551849100417,1.351134136936409,-0.5234078544484291,0.7262868064747963,1.0461372757519598,70.7317409858566,23.041691460972935,0.6248473304616119,5,0.023588180541992188,-0.07077217102050781,-0.8374547958374023,-0.8020687103271484,-4.765232086181641,3,-0.046683062464945246,3.5714516725187893,57.748924255371094,-1.6666630731830898,57.18275833129883,1.8571659582332285,56.56941223144531,-0.046683062464945246
4765,2007-05-04,57.748924255371094,58.12636947631836,57.37147903442383,57.748924255371094,2333655.0,0.002456985861603922,1.0,-0.0,51.31578107479564,46.55390182174918,-0.2875738758003479,-0.2189998737468528,-0.6953207409031137,-1.7788053706005797,6.564953295076645,0.7548904418945312,-0.18818009013185133,0.28072433471679403,-0.8848393030479258,1.4462879724815139,-0.3020574841655659,0.863506153599154,0.808021795708207,78.04875643867385,28.172085779075957,0.5827818188823607,5,-0.11795234680175781,-0.2123126983642578,-0.9789953231811523,-0.9436092376708984,-5.284217834472656,4,-0.031045740624554563,-1.66665768303036,57.607383728027344,3.5714516725187893,57.748924255371094,-1.6666630731830898,57.18275833129883,-0.031045740624554563
4766,2007-05-07,57.32429885864258,57.796104431152344,57.08839797973633,57.748924255371094,1926993.0,-0.007352957690619166,1.727267381605157,-100.0,47.79873126454024,45.39144520325342,0.037439707483599705,0.12665395276020774,-0.3264695605870571,-1.3295076557309997,6.069762092761819,0.7077064514160156,-0.17029744285352422,-0.08964347839355469,-1.1685254939454452,0.9892385371583359,-0.6290844861694964,0.44979752938238704,1.1399352378447247,49.99988770378955,-0.22357055664372893,0.5394410077759448,5,0.2830829620361328,0.2123126983642578,-0.4128284454345703,-0.5189838409423828,-4.765228271484375,0,-0.033744828801013815,1.0,57.748924255371094,-1.66665768303036,57.607383728027344,3.5714516725187893,57.748924255371094,-0.033744828801013815
4767,2007-05-08,57.41865921020508,57.5602035522461,57.08839797973633,57.08839797973633,1512341.0,0.0016460794713806237,-1.8571659582332716,-0.7777707904737092,50.64934655827423,46.34482019082176,-0.27024929935891606,-0.040378398738106114,-0.4903466365894644,-1.3953831176210372,5.547810142553372,0.47180557250977273,-0.16450368891255351,0.04953842163085653,-0.9427169367822898,1.041793780044003,-0.44658925757571666,0.5456661008374297,0.9565714098739022,30.434568630345982,-17.96332314699684,0.4961276792065746,5,-0.212310791015625,0.1651325225830078,-0.4364185333251953,-0.6133441925048828,-3.7272567749023366,1,-0.05012324975416815,1.727267381605157,57.32429885864258,1.0,57.748924255371094,-1.66665768303036,57.607383728027344,-0.05012324975416815
4768,2007-05-09,56.80531311035156,57.5602035522461,56.28632736206055,57.5602035522461,3665993.0,-0.010681999689475585,2.374996210015621,-2.2857373868046786,50.322578625931904,47.397874875742104,0.3668861723692274,0.5569313428127174,0.057090368542482395,-0.766622970822759,5.7827189501552265,1.273876190185554,-0.2520420708902691,-0.5354993820190401,-1.5592753804878186,0.4882766164497383,-1.0473873812534293,-0.023611382784650914,1.4844741723754282,27.499979786709357,-22.074238655729534,0.5118879992343875,5,0.4010353088378906,0.7784786224365234,0.0943613052368164,1.9073486328125e-06,-1.2266921997070312,2,-0.051495006571678936,-1.8571659582332716,57.41865921020508,1.727267381605157,57.32429885864258,1.0,57.748924255371094,-0.051495006571678936
4769,2007-05-10,55.24835968017578,56.1447868347168,55.24835968017578,56.1447868347168,3620171.0,-0.027408588121875188,1.0,1.1874930516953752,40.860227206535036,47.80684355345413,1.7945079770798174,2.032287432113094,1.52259990321501,0.7847939974599001,6.342473242695331,1.5569534301757812,-0.47418120270555164,-1.974501609802246,-3.3515775337198406,-0.5974256858846516,-2.663039571761047,-1.2859636478434453,2.959401998693302,0.0,-48.87397460254931,0.6885379619587985,5,1.462594985961914,1.8872184753417969,1.745676040649414,1.556955337524414,1.0851478576660156,3,-0.04013670899990096,2.374996210015621,56.80531311035156,-1.8571659582332716,57.41865921020508,1.727267381605157,57.32429885864258,-0.04013670899990096
4770,2007-05-11,55.72016143798828,55.76734161376953,54.68219375610352,54.77655410766602,3460173.0,0.008539651865570042,1.0909087568036262,-1.0526313549765234,36.04649632305242,47.58261744787895,1.3376342066102325,1.5077321853585914,1.0344383112854132,0.30562307740420636,7.082909704692058,1.0851478576660085,-0.44723148170259464,-1.4201339721679673,-2.949308713282676,0.1090407689467412,-2.184721342725318,-0.6555466016106166,2.3100361209592037,33.33325166331192,-9.565018943874385,0.7645873705573528,5,0.7077102661132812,1.1323337554931712,1.3210554122924805,1.085153579711914,-0.33026123046875,4,-0.051651138867312096,1.0,55.24835968017578,2.374996210015621,56.80531311035156,-1.8571659582332716,57.41865921020508,-0.051651138867312096
4771,2007-05-14,55.72016143798828,55.76734161376953,54.68219375610352,54.77655410766602,3460173.0,0.0,1.0909087568036262,1.0,30.81759023413406,45.601387586765405,1.34605099481999,1.4364608729264887,1.0314300898871096,0.30345243215458595,7.8633602731553705,1.0851478576660085,-0.44281333559176517,-1.328131866455081,-2.968314975558947,0.3120512426487849,-2.1482234210070104,-0.5080403119031516,2.0421958167316845,36.0654672988242,-1.4151403069748696,0.8200915545519324,5,0.7077102661132812,1.1323337554931712,1.226694107055664,1.226694107055664,-0.9907913208007812,0,-0.058425082287546504,1.0909087568036262,55.72016143798828,1.0,55.24835968017578,2.374996210015621,56.80531311035156,-0.058425082287546504
4772,2007-05-15,55.01245498657226,55.34272003173828,54.3519287109375,54.68219375610352,3493428.0,-0.01270108400894776,1.0,0.34999858506392245,35.50723491366554,43.883554258485084,1.914896409563596,2.0407062094146795,1.7460946984882852,1.0086175874288088,8.601874055196458,1.3682327270507812,-0.35972699693427757,-1.9037328720092859,-3.7508637703675447,-0.05660197365102704,-2.8272983211884153,-0.9801674228301565,2.503489188258392,20.588207317217904,-17.55899562612834,0.9235654491791309,5,1.2502841949462962,1.674907684326179,1.9226064682006907,1.9344005584716868,-0.1887207031249858,1,-0.04459688992270738,1.0909087568036262,55.72016143798828,1.0909087568036262,55.72016143798828,1.0,55.24835968017578,-0.04459688992270738
4773,2007-05-16,54.82373428344727,55.29553985595703,54.58782958984375,55.10681533813477,3316319.0,-0.003430508657922049,1.1428554927983643,-0.8571428571428941,30.596987908189163,41.54610823434647,1.8383665124239386,2.142323630417579,1.9427660514361875,1.2019605156173228,8.883488782936992,0.7077102661132812,-0.2927910207362743,-1.9674253463745046,-4.0247949421866025,0.08994424943759327,-2.99611014428055,-0.9387405484684592,2.375808344994063,26.31583426775674,-11.197461557858166,1.028684797906048,5,1.415414810180657,1.8636283874511648,2.1113271713256765,2.3590240478515554,-0.6605300903320455,2,-0.020654044510908354,1.0,55.01245498657226,1.0909087568036262,55.72016143798828,1.0909087568036262,55.72016143798828,-0.020654044510908354
4774,2007-05-17,55.05963516235352,55.29553985595703,54.96527481079102,54.96527481079102,1283969.0,0.00430289694763597,-6.00008085381615,-0.3333333333333333,37.3983333672962,39.99972515573542,1.344444356553531,1.868447471400458,1.7435780256407938,0.969840540968633,9.180322320496776,0.4718055725097585,-0.36748621350922406,-1.646599578857412,-3.8450917578482304,0.5518926001334066,-2.745845668352821,-0.5473534893620027,1.8551460743374264,50.0000000000005,8.467153285796023,1.0992460894954097,5,1.0143814086913991,1.6277275085449148,1.8754262924194265,2.1231231689453054,-0.7077064514160227,3,0.009425884257327155,1.1428554927983643,54.82373428344727,1.0,55.01245498657226,1.0909087568036262,55.72016143798828,0.009425884257327155
4775,2007-05-18,55.15399551391602,55.29553985595703,54.82373428344727,54.96527481079102,3110096.0,0.0017137845407848573,-1.0000161707632298,2.0,37.90318321325949,38.90021981670422,0.942385644896774,1.7289602577522913,1.6558428897940942,0.8828615105253022,9.27558347428255,0.4718055725097585,-0.5164803872919848,-1.4673143386840763,-3.7707354859447975,0.8361068085766448,-2.619024912314437,-0.3156037650537158,1.5045004701995808,56.666630731831404,10.910798348919997,1.151710573630359,5,0.8020706176757741,1.5333671569824148,1.7810659408569265,2.0287628173828054,0.14154434204100852,4,0.02138579468151436,-6.00008085381615,55.05963516235352,1.1428554927983643,54.82373428344727,1.0,55.01245498657226,0.02138579468151436
4776,2007-05-21,55.76734161376953,55.90888595581055,55.05963516235352,55.10681533813477,2792130.0,0.011120610467808323,-1.2500088433414926,3.5000202134540372,37.90318321325941,37.483979445035914,0.09494372503005621,0.9918190145807912,1.0442178122460604,0.29334502690821296,9.914352600667927,0.8492507934570241,-0.6626340629726357,-0.7430940628051772,-2.9827619815262807,1.4965738559159263,-1.8629280221657254,0.376739896555371,0.6604976430282647,90.9089127201719,41.92079508114295,1.1198339593605515,5,0.18872451782226562,0.9200210571289062,1.2856712341308594,1.6513195037841797,-0.5661659240722585,0,-0.00676814413826754,-1.0000161707632298,55.15399551391602,-6.00008085381615,55.05963516235352,1.1428554927983643,54.82373428344727,-0.00676814413826754
4777,2007-05-22,55.34272003173828,55.67298126220703,55.29553985595703,55.67298126220703,2236267.0,-0.007614162155550996,1.2857142857142858,-0.49999711238038574,28.925570685330186,35.106534118302385,0.21693915182881796,1.222735636211496,1.4595776743374813,0.7305289388504903,9.820258773497423,0.4718017578125,-0.8448692925081787,-1.0049430847167997,-3.0723113979192433,1.062425228485644,-2.038627241318025,0.02874107188442565,0.8775281704734823,57.14293964603661,12.089316868977889,1.0336841566012227,5,-0.09436225891113281,1.3446426391601562,1.8046531677246094,2.0759410858154297,-0.14154434204100852,1,-0.011082756940732796,-1.2500088433414926,55.76734161376953,-1.0000161707632298,55.15399551391602,-6.00008085381615,55.05963516235352,-0.011082756940732796
4778,2007-05-23,55.29553985595703,55.48426055908203,55.01245498657226,55.20117568969727,2511569.0,-0.0008525091602687995,1.0000000000000302,-0.2857258362594499,29.411712748624424,33.83447695631233,0.03066033470450691,1.205376543988777,1.4891519818910837,0.8021780164216494,10.291461580884805,0.47180557250977273,-0.9829695594675556,-0.9719165802001939,-3.073301661223944,1.129468500823556,-2.022609120712069,0.0787759603116811,0.7378763971273088,43.478306722068346,1.6036918411196908,1.0506925405118754,5,-0.1651325225830078,1.3918228149414062,1.8518333435058594,2.1231212615966797,0.188720703125,2,-0.008532434509886277,1.2857142857142858,55.34272003173828,-1.2500088433414926,55.76734161376953,-1.0000161707632298,55.15399551391602,-0.008532434509886277
4779,2007-05-24,54.77655410766602,55.38990020751953,54.7293701171875,54.96527481079102,2224412.0,-0.009385671062131729,-3.6665947985444363,-1.999919149452388,25.196801768335092,32.62895533912151,0.5315840874687012,1.6099646904896971,2.0008692289571144,1.3443699294950022,10.880701916681915,0.6605300903320312,-1.1866471352778731,-1.3658740997314354,-3.5114140131333755,0.7796658136705048,-2.438644056432402,-0.29310414303046883,1.0887133912036333,4.000284602672633,-31.92301612518634,1.0727699567009699,5,0.3538532257080007,1.9108085632324148,2.193892478942864,2.642107009887688,1.8400382995605398,3,-0.011197307398074452,1.0000000000000302,55.29553985595703,1.2857142857142858,55.34272003173828,-1.2500088433414926,55.76734161376953,-0.011197307398074452
4780,2007-05-25,54.39910888671875,54.91809463500977,54.39910888671875,54.49346923828125,2706576.0,-0.006890634635493553,-10.000080853816451,0.5,25.396775487286376,32.02664258947177,0.7844216250926763,1.918561015286265,2.3878041354429698,1.7310086352915448,12.056027875690205,0.5189857482910227,-1.3716438204082522,-1.6371631622314453,-3.90990326181317,0.6355769373502795,-2.7735332120223077,-0.5007931124405829,1.314824733357689,0.0,-32.73230713281134,1.1363700497908613,5,0.7312984466552734,2.2882537841796875,2.5713376998901367,3.019552230834961,3.161094665527351,4,-0.0008672968500181844,-3.6665947985444363,54.77655410766602,1.0000000000000302,55.29553985595703,1.2857142857142858,55.34272003173828,-0.0008672968500181844
4781,2007-05-28,54.3519287109375,54.68219375610352,54.30474853515625,54.68219375610352,662394.0,-0.0008672968500181844,1.2857109855965811,3.5000404269082255,23.99995601572303,30.74805604525593,0.6896293866653878,1.8878879689828452,2.4684573912830317,1.7834346151582565,13.28438712946365,0.37744522094727273,-1.3494241194973426,-1.5734691619873047,-3.950655171099001,0.8037168471243916,-2.762062166543153,-0.38487615743145653,1.2258044182250458,3.4482566341580374,-28.352998658654403,1.1885930045558486,5,0.7548885345458984,2.3118438720703125,2.5713367462158203,3.066732406616211,3.8688011169433594,0,0.017361134506155063,-10.000080853816451,54.39910888671875,-3.6665947985444363,54.77655410766602,1.0000000000000302,55.29553985595703,0.017361134506155063
4782,2007-05-29,55.05963516235352,55.29553985595703,54.30474853515625,54.635009765625,2443395.0,0.01302081578705061,1.2105151173429223,-1.2857109855966304,35.43304028730357,31.28539519849086,-0.011935942261807497,1.0677089959559893,1.774238825242925,1.0911691658245743,13.867471342156296,0.9907913208007812,-1.3064942245941467,-0.7596065521240192,-3.0895272839272465,1.5703141796792082,-1.9245669180256328,0.4053538137775945,0.3653398155282659,63.99990944431209,30.346954022070385,1.164960365901612,5,0.04718208312987571,1.6041374206542898,1.851835250854485,2.359025955200188,3.2554550170898366,1,0.002570676811177508,1.2857109855965811,54.3519287109375,-10.000080853816451,54.39910888671875,-3.6665947985444363,54.77655410766602,0.002570676811177508
4783,2007-05-30,55.01245498657226,55.10681533813477,54.16320419311523,54.7293701171875,3398612.0,-0.0008568922703927617,2.9999999999999396,0.6666696612255253,47.368389696714296,32.39317923509287,0.07244819223679855,0.9479712651102048,1.8407207027505805,1.1551794191373972,14.160043195791713,0.9436111450195455,-1.228698171594715,-0.6699632644653377,-2.838559091555773,1.4986325626250974,-1.7542611780105517,0.41433464907987627,0.28308486938477273,69.23074530974456,30.027082568390213,1.0842979135452169,5,0.023590087890632105,1.5569553375244212,2.252868652343757,2.4062061309814524,3.302635192871101,2,0.003430508657922715,1.2105151173429223,55.05963516235352,1.2857109855965811,54.3519287109375,-10.000080853816451,54.39910888671875,0.003430508657922715
4784,2007-05-31,54.91809463500977,55.48426055908203,54.635009765625,55.43708038330078,3876144.0,-0.0017152543289609135,1.7692384239823367,-1.8333221037879712,40.22988398925306,32.6517015435366,0.16161516161304235,0.8754092702904472,1.9339112366135325,1.2742787931991515,14.078111424246767,0.8492507934570312,-1.160878552878195,-0.6298591613769489,-2.622235264752085,1.3625169419981873,-1.626047213064517,0.3663288903106192,-0.7548904418945455,57.142939646037384,16.486331058287384,0.9961880516875689,5,0.1179504394531179,1.2502822875976491,2.5123605728149343,2.500566482543938,3.113910675048821,3,0.010309278350515427,2.9999999999999396,55.01245498657226,1.2105151173429223,55.05963516235352,1.2857109855965811,54.3519287109375,0.010309278350515427
4785,2007-06-01,55.9560661315918,56.1447868347168,55.01245498657226,55.29553985595703,3037701.0,0.018900355219540366,1.1818248639272162,-1.2727252681019512,52.29360316114527,34.2506370933017,-0.8388296995761237,-0.32018134686651223,0.8961600642342873,0.2695932268253358,13.81654970863037,1.2266921997070241,-1.012737421402349,0.4977552413940458,-1.2200763021147836,2.215586784902875,-0.36116053036037243,1.356671013148464,-1.7928619384765696,90.47626381242063,47.2048982829001,0.8589157717544161,6,-0.8020706176757812,0.212310791015625,1.4861841201782227,1.462594985961914,0.188720703125,4,0.011804372989362877,1.7692384239823367,54.91809463500977,2.9999999999999396,55.01245498657226,1.2105151173429223,55.05963516235352,0.011804372989362877
4786,2007-06-04,55.38990020751953,56.52223205566406,55.20117568969727,56.52223205566406,2457040.0,-0.010118043729893667,1.333337825181739,-1.7142873643540684,53.77360289546658,37.01152956109463,-0.37083114691196073,0.09869385150897614,1.4666190160817862,0.8706107765156119,13.976674999491138,1.3210563659667898,-0.9505806286928546,0.028309249877928266,-1.448006489597006,1.5046249893528625,-0.7098486198595353,0.7664671196153918,-1.14743270874024,52.0000646825302,5.617385092725371,0.7381578697374668,6,-0.04718208312988281,0.7784767150878906,2.064145088195801,2.0287609100341797,-0.2830848693847585,0,0.03918229382243843,1.1818248639272162,55.9560661315918,1.7692384239823367,54.91809463500977,2.9999999999999396,55.01245498657226,0.03918229382243843
4787,2007-06-05,54.5406494140625,55.48426055908203,54.5406494140625,55.38990020751953,2833698.0,-0.015332231873957047,-1.2222202258496313,0.7500016844431567,47.49998147111272,39.021337196926666,0.39412786211041606,0.7602548666285855,2.267794993913114,1.7388286100818036,14.063988054516782,0.9436111450195312,-0.9172513080846656,-0.6770410537719727,-1.8360725891848162,0.4819904816408709,-1.256556821478398,-0.09752528606554733,-0.1613960418701197,16.000032341265282,-31.56103698555799,0.5795157677064227,6,0.8020687103271484,1.6277275085449219,3.019552230834961,2.878011703491211,0.8492507934570312,1,0.0674740849871418,1.333337825181739,55.38990020751953,1.1818248639272162,55.9560661315918,1.7692384239823367,54.91809463500977,0.0674740849871418
4788,2007-06-06,53.88012313842773,54.635009765625,53.88012313842773,54.4462890625,3409962.0,-0.01211071526890306,-1.6666621748182067,0.6666651693872317,40.310075575907355,40.70058984221247,0.9306284358435377,1.254727375102739,2.8761428546873518,2.40789349803255,15.090857748424682,0.7548866271972727,-0.9505405511292153,-1.1913078308105511,-2.239778984690119,-0.14283667693098323,-1.7155434077503386,-0.6670722538707636,2.6421089172363352,0.0,-45.30060644659229,0.5242355769397848,6,1.3210544586181712,2.1467132568359446,3.6800785064697337,3.5385379791259837,1.792858123779304,2,0.08231174657157703,-1.2222202258496313,54.5406494140625,1.333337825181739,55.38990020751953,1.1818248639272162,55.9560661315918,0.08231174657157703
4789,2007-06-07,53.0308723449707,54.5406494140625,52.8421516418457,53.88012313842773,5912308.0,-0.015761856951869713,-1.7692322044966882,1.5000033688862822,34.48275092953379,41.71014266912885,1.6832219803603579,2.033595127833941,3.6850860437257182,3.260831237550228,15.585942739124722,1.6984977722167969,-0.9189419408253912,-1.9296842575073256,-3.314439534285796,-0.5449289807288551,-2.6220618958965645,-1.2373066191180868,3.4385175323486337,5.128167917645802,-37.134621863796646,0.692377638389237,6,1.6513195037841797,2.476978302001953,4.529329299926758,4.387788772583008,0.7548904418945241,3,0.09964418084806015,-1.6666621748182067,53.88012313842773,-1.2222202258496313,54.5406494140625,1.333337825181739,55.38990020751953,0.09964418084806015
4790,2007-06-08,52.8421516418457,53.31395721435547,52.46470642089844,52.8421516418457,3105515.0,-0.003558695054031058,-1.2499974733437769,-0.0,27.205882790080494,42.06635675516857,1.8191674034607601,2.1034946550357745,3.8365590990245124,3.460465638286159,15.775802563754493,0.8492507934570312,-0.9012234265028525,-1.9745044708251953,-3.603507533111383,-0.34550140853900757,-2.789006001968289,-1.1600029396821014,3.482148706054687,9.302349631835858,-25.699661891103908,0.8145015311430923,6,1.6513175964355469,2.4533863067626953,4.741640090942383,4.576509475708008,0.7548866271972656,4,0.09821427604592547,-1.7692322044966882,53.0308723449707,-1.6666621748182067,53.88012313842773,-1.2222202258496313,54.5406494140625,0.09821427604592547
4791,2007-06-11,52.46470642089844,53.12523651123047,52.18162536621094,53.0308723449707,3219784.0,-0.007142881378213395,1.4999823134958135,-100.0,27.40739010548053,41.174617846077126,2.1241329290627533,2.3447614627008164,4.174644864437866,3.8512605875220913,16.04821184522968,0.9436111450195312,-0.8182431308191269,-2.1891769409179673,-4.069282663129613,-0.3090712187063218,-3.1292298020237865,-1.2491240798121481,3.628018291381835,8.571369169036437,-22.65383442097958,0.9400528611058228,6,1.8872222900390625,2.524158477783203,5.119085311889648,4.953954696655273,1.4154167175292898,0,0.07014392464707409,-1.2499974733437769,52.8421516418457,-1.7692322044966882,53.0308723449707,-1.6666621748182067,53.88012313842773,0.07014392464707409
4792,2007-06-12,52.5590705871582,52.9365119934082,52.3703498840332,52.7477912902832,2774726.0,0.001798621829744551,1.0,0.3333310874091243,28.676486762370686,39.09773974226116,1.8302299422658521,2.168343940602533,4.000139135681579,3.776203731836702,16.082648252699382,0.566162109375,-0.7089760376956562,-1.9721435546874986,-4.062170018988269,0.11788290961327164,-3.0171567868378872,-0.9271303225371099,3.2207661774365235,15.384675187362005,-13.700263596808705,1.0450132321503867,6,1.7928581237792969,2.3118438720703125,5.01292610168457,4.859590530395508,0.0943603515625,1,0.04847393080803575,1.4999823134958135,52.46470642089844,-1.2499974733437769,52.8421516418457,-1.7692322044966882,53.0308723449707,0.04847393080803575
4793,2007-06-13,53.69140243530274,53.78576278686523,52.08726501464844,52.6534309387207,4689718.0,0.02154398537673541,1.7692322044967086,-5.500040426908187,42.28188356487738,39.32573969510831,0.548478467111785,0.9979989836026775,2.7976501838521486,2.6646863301697934,15.751071527494592,1.6984977722167898,-0.5575733725357139,-0.7831951141357365,-2.9010195862871697,1.3346293580156967,-1.8421073502114496,0.27571712193997655,1.8005774174212803,65.38467518736229,31.75826669809713,1.0589122360757148,6,0.6133460998535085,1.1323318481445241,3.703667640686028,3.5385360717773366,0.1887207031249858,2,0.0316344460225908,1.0,52.5590705871582,1.4999823134958135,52.46470642089844,-1.2499974733437769,52.8421516418457,0.0316344460225908
4794,2007-06-14,55.57862091064453,55.76734161376953,53.69140243530274,54.16320419311523,6421678.0,0.03514936078668929,1.3157874579509568,1.3636373659490306,56.90607265891906,39.83823630597206,-1.3803495067309797,-0.8941904338535167,0.8516318161891903,0.8124810285788442,15.197300516380663,2.0759391784667898,-0.4927483887679571,1.0780740737915053,-1.0822250582111081,3.238373205794119,-0.002075492209797858,2.1582236397928085,-3.4913558959960938,94.87182676659307,54.6376269987563,1.0801495660013065,6,-1.2738723754882812,-1.2738723754882812,1.8164491653442383,1.462594985961914,-2.547748565673828,3,0.0016977814493490673,1.7692322044967086,53.69140243530274,1.0,52.5590705871582,1.4999823134958135,52.46470642089844,0.0016977814493490673
4795,2007-06-15,56.3335075378418,56.61659240722656,55.48426055908203,55.76734161376953,4619323.0,0.013582320230847822,-1.000006737795326,0.3999994609789142,60.71427245482428,40.60942181256736,-2.3200429175002384,-1.6402780842078073,0.02877379722443152,0.09509266604798938,14.711731110155005,1.1323318481445312,-0.49936537498194866,1.7739850997924833,-0.5215907798328132,4.06956097941778,0.6261971599798386,2.921773039605128,-4.246242523193359,93.74995788892107,46.84412078439803,1.1477879398126476,6,-1.9815788269042969,-1.9815788269042969,0.5897588729858398,0.7077083587646484,-2.6421051025390554,4,-0.0452260983263848,1.3157874579509568,55.57862091064453,1.7692322044967086,53.69140243530274,1.0,52.5590705871582,-0.0452260983263848
4796,2007-06-18,55.38990020751953,56.52223205566406,55.29553985595703,56.3335075378418,3237710.0,-0.01675037418340053,-1.1666728429790487,-1.6666621748182486,51.741301737540624,41.08067961994824,-1.5381930155662857,-0.7656529925422006,0.8950854948734062,1.0575318065112143,14.896746802632627,1.2266921997070312,-0.4872442421556542,0.8492498397827148,-1.4104428695937372,3.108942549159167,-0.2805965149055112,1.9790961944709409,-3.1214620971679707,72.91668070369298,27.009325896728036,1.129846354688226,6,-1.0379714965820312,-1.0379714965820312,1.2502832412719727,1.533365249633789,-2.736469268798828,0,-0.03236802976281894,-1.000006737795326,56.3335075378418,1.3157874579509568,55.57862091064453,1.7692322044967086,53.69140243530274,-0.03236802976281894
4797,2007-06-19,54.7293701171875,55.48426055908203,54.635009765625,54.91809463500977,2300219.0,-0.011925099844147358,-3.4999949466875537,0.2000032341395849,48.598122013578084,42.001573668578324,-0.947742965661412,-0.16172109666328538,1.4720928482385744,1.7377639991987905,14.880597129942291,0.8492507934570312,-0.6420889433604984,0.2193872451782255,-2.0109298156371906,2.4497043059936416,-0.8957712852294861,1.3345457755859371,-2.2870058349609366,58.333277185228106,14.741000513390276,1.1151585304077096,6,-0.37744140625,-0.37744140625,1.910813331604004,1.9344024658203125,-2.170299530029297,1,-0.015517207249806653,-1.1666728429790487,55.38990020751953,-1.000006737795326,56.3335075378418,1.3157874579509568,55.57862091064453,-0.015517207249806653
4798,2007-06-20,54.82373428344727,55.20117568969727,54.4462890625,55.20117568969727,1886016.0,0.001724196095400199,3.0000202134541127,1.9999595739089255,49.532713811389876,43.67379176656233,-0.9992628089176634,-0.30909135221697426,1.3240004686062719,1.6623439512755738,14.533330556789625,0.7548866271972727,-0.775972401195915,0.33734169006348225,-1.8678293885900885,2.542512768717053,-0.7652438492633067,1.4399272293902712,-2.214400876220708,38.70968583280853,-3.0376346852953944,1.1025855393267872,6,-0.47180557250977273,-0.47180557250977273,1.6513166427612234,1.8400382995605398,-2.2646636962890696,2,-0.039586930242762386,-3.4999949466875537,54.7293701171875,-1.1666728429790487,55.38990020751953,-1.000006737795326,56.3335075378418,-0.039586930242762386
4799,2007-06-21,54.16320419311523,54.7293701171875,53.78576278686523,54.4462890625,2732182.0,-0.012048250615636635,1.2222212240314598,0.7500101067270564,40.77669293217595,45.181659560128494,-0.18016640033442854,0.31951370202488505,1.914414091936976,2.313309427149754,13.877971329483946,1.0379714965820455,-0.8306579930905826,-0.2925209045410213,-2.497761060501219,1.9127192514191762,-1.39514098252112,0.8100991734390774,-1.3935804258886648,13.333243496364938,-21.331060878154183,1.1026200779800994,6,0.18872451782227273,0.18872451782227273,2.3000516891479563,2.5005683898925852,-3.113910675048821,3,-0.005226445866795326,3.0000202134541127,54.82373428344727,-3.4999949466875537,54.7293701171875,-1.1666728429790487,55.38990020751953,-0.005226445866795326
4800,2007-06-22,54.3519287109375,54.7293701171875,53.97448348999024,54.5406494140625,2036427.0,0.003484367674212674,1.6666801423026916,0.6666576830303435,44.4444489816586,47.07466610192605,-0.1477439167037673,0.13394053355456492,1.6639255297400837,2.117527282645824,12.887603378945547,0.7548866271972585,-0.7771026953256595,-0.10143737792968466,-2.3070334514155633,2.104158695556194,-1.204235414672624,1.0013606588132546,-1.428426198110941,20.68965036544297,-11.295103042444879,1.1027980367429404,6,0.0,0.0,2.0287609100341797,2.3118438720703125,-3.019550323486328,4,-0.024305602345643273,1.2222212240314598,54.16320419311523,3.0000202134541127,54.82373428344727,-3.4999949466875537,54.7293701171875,-0.024305602345643273
4801,2007-06-25,55.29553985595703,56.0504264831543,54.06884384155274,54.16320419311523,4345594.0,0.017361134506155063,-1.9999971123887401,-6.000060640362263,54.000008085316246,49.88839069336445,-0.7236747442152733,-0.7750923704463659,0.6621576573811367,1.178300637277104,11.963905459163989,1.9815826416015554,-0.5680167518906742,0.7949932098388643,-1.4416185932767007,3.0316050129544294,-0.3233126917189182,1.9132991113966469,-2.224313747354472,66.666722814772,31.310858384574303,1.1183059015577819,6,-0.9436111450195312,-0.9436111450195312,1.026174545288086,1.3682327270507812,-4.623691558837891,0,-0.02901024973864097,1.6666801423026916,54.3519287109375,1.2222212240314598,54.16320419311523,3.0000202134541127,54.82373428344727,-0.02901024973864097
4802,2007-06-26,55.20117568969727,55.48426055908203,54.7293701171875,55.01245498657226,3231435.0,-0.0017065420919223362,1.0,0.16666498222919607,57.44678746466984,51.57338001556361,-0.2403946488114599,-0.7057656201683855,0.693027529141915,1.2757916986774873,11.831951807455754,0.7548904418945312,-0.2765525400486837,0.6935520172119212,-1.5513886384987003,2.9384926729225427,-0.4289183106433896,1.816022345067232,-1.9881349291497514,62.499915777842595,21.735224753106877,1.122470327855311,6,-0.04717826843262429,-0.8492469787597727,1.1205387115478445,1.4625968933105398,-5.095493316650391,1,-0.04615381319590406,-1.9999971123887401,55.29553985595703,1.6666801423026916,54.3519287109375,1.2222212240314598,54.16320419311523,-0.04615381319590406
4803,2007-06-27,55.20117568969727,55.29553985595703,53.50267791748047,54.635009765625,4096344.0,0.0,3.7499684169568095,3.0000202134538867,63.52939106182982,52.3093042825537,-0.004147553747294808,-0.7282394285412082,0.6388711783039938,1.2751836742579172,11.335501653042275,1.7928619384765625,0.06684165133722075,0.6841159820556726,-1.5713210544176164,2.9395530185289616,-0.44360253618096834,1.8118345002923135,-1.8519928632825895,66.66661675727744,20.51037515846231,1.1277185182366436,6,-0.1415405273437571,-0.8492469787597727,0.7666845321655202,1.4625968933105398,-5.472934722900391,2,-0.04786320344680972,1.0,55.20117568969727,-1.9999971123887401,55.29553985595703,1.6666801423026916,54.3519287109375,-0.04786320344680972
4804,2007-06-28,55.48426055908203,56.3335075378418,55.29553985595703,56.1447868347168,3192428.0,0.005128239858079642,1.0,-1.1666655437045474,66.27904189083418,52.927611997665906,-0.337518754618813,-1.0189772748132242,0.32205485474867146,0.9968973967922494,11.433631214912133,1.1323318481445241,0.4319605497345762,0.9388925552368192,-1.3516763629456463,3.229461473419285,-0.20639190385440997,2.0841770143280485,-2.0043813494348726,70.00006737772627,18.389665343110266,1.1452844590912314,6,-0.4718055725097656,-1.1323318481445312,0.4246244430541992,1.1795120239257812,-6.039104461669922,3,-0.05272107697657713,3.7499684169568095,55.20117568969727,1.0,55.20117568969727,-1.9999971123887401,55.29553985595703,-0.05272107697657713
4805,2007-06-29,56.61659240722656,56.80531311035156,55.38990020751953,55.76734161376953,4546815.0,0.020408163265306145,1.3076903940044158,-1.285718410885171,73.40422603780138,55.334603586583775,-1.59299227466731,-2.2127349749657057,-0.8345881036422469,-0.12550935449003475,12.291477855632614,1.4154129028320312,0.6647090924092538,2.038198089599611,-0.3547714342996855,4.431167613498907,0.8417133276499627,3.234682851549259,-3.1139144897460938,94.28575388730904,35.69322103191645,1.1964847619496493,6,-1.4625968933105469,-2.1703033447265625,-0.707707405090332,0.04718017578125,-8.020683288574219,4,-0.0983333445629544,1.0,55.48426055908203,3.7499684169568095,55.20117568969727,1.0,55.20117568969727,-0.0983333445629544
4806,2007-07-02,57.5602035522461,58.40945053100586,57.18275833129883,57.5602035522461,5266115.0,0.01666668912590885,-2.2499873667188233,0.0,75.72811990129634,58.34904779633024,-2.454485992160137,-3.1467513283751245,-1.8285507821678095,-1.0573742527459231,13.12526301370292,1.7928581237792969,0.6514676535002906,2.8732940673828224,0.15117903837748514,5.59540909638816,1.5122365528801538,4.234351581885491,-3.859367523193363,82.69235104926544,17.864550466755773,1.3610575145026678,7,-1.6041393280029368,-2.3118457794189524,-1.6513185501098704,-0.8964309692382884,-7.26579666137696,0,-0.10819671892129556,1.3076903940044158,56.61659240722656,1.0,55.48426055908203,3.7499684169568095,55.20117568969727,-0.10819671892129556
4807,2007-07-03,58.22072982788086,59.919227600097656,58.032005310058594,59.919227600097656,8142362.0,0.011475398537032833,1.2222252167878342,-100.0,74.48975887610817,61.122052803521164,-2.869432280043476,-3.7075258668504176,-2.5525643609954614,-1.6893873834018578,14.497322440391075,2.3590240478515554,0.5471447198220005,3.34981632232666,0.20468078968665537,6.494951854966665,1.7772485560066613,4.922384088646659,-4.143204638671875,73.52942225604319,8.40969770981836,1.5725677663200017,7,-1.5097770690917969,-2.2174835205078125,-2.335434913635254,-1.5569572448730469,-6.322185516357422,1,-0.12965968570092878,-2.2499873667188233,57.5602035522461,1.3076903940044158,56.61659240722656,1.0,55.48426055908203,-0.12965968570092878
4808,2007-07-04,58.31509017944336,58.78689575195313,57.9376449584961,58.31509017944336,2380650.0,0.0016207346050360893,-1.2499974733438193,-0.0,68.35439863962075,64.18624232657058,-2.7004421213331753,-3.639176236520896,-2.655868473715067,-1.7574097495989207,15.257079872954249,0.8492507934570312,0.6206441761278754,3.222428321838379,-0.2381362499994708,6.682992893676229,1.492146035919454,4.952710607757304,-3.653394749145505,65.30610392781946,3.786657218813751,1.7302822859189233,7,-1.6041374206542969,-2.3118438720703125,-2.429795265197754,-1.6513175964355469,-6.6052703857421875,2,-0.1407767317367602,1.2222252167878342,58.22072982788086,-2.2499873667188233,57.5602035522461,1.3076903940044158,56.61659240722656,-0.1407767317367602
4809,2007-07-05,58.31509017944336,59.35306167602539,58.22072982788086,59.06997680664063,2818646.0,0.0,-1.4000064682791546,-100.0,64.78871154354219,66.44671594455767,-2.290424255487686,-3.3971726794329484,-2.677164685104742,-1.7195043216425603,15.269726883367765,1.1323318481445312,0.7961425627523937,2.9582174301147433,-0.6435534611991258,6.559988321428612,1.1573319844578052,4.759102875771681,-3.1276415321655264,64.58331929630702,6.84583576655475,1.8008854456569354,7,-1.6041374206542969,-2.3118438720703125,-2.512362480163574,-1.7220897674560547,-6.6996307373046875,3,-0.14724918003596654,-1.2499974733438193,58.31509017944336,1.2222252167878342,58.22072982788086,-2.2499873667188233,57.5602035522461,-0.14724918003596654
4810,2007-07-06,58.032005310058594,58.40945053100586,57.8432846069336,58.40945053100586,2173015.0,-0.004854401639672989,1.9999898933750697,0.5000025266689865,71.87490525039158,68.43281562956604,-1.5985252919078405,-2.8515414599598685,-2.3947686042439926,-1.4155954379877755,14.878926810231578,0.5661659240722585,0.9651722909676934,2.415639877319336,-1.1710713356058307,6.0023510902445025,0.6222842708567526,4.208995483781919,-2.3713787674987756,31.034405847084194,-23.75925069265375,1.7933556064625826,7,-1.3210525512695312,-2.028759002685547,-2.4297943115234375,-1.439004898071289,-6.699626922607422,4,-0.14796747358234297,-1.4000064682791546,58.31509017944336,-1.2499974733438193,58.31509017944336,1.2222252167878342,58.22072982788086,-0.14796747358234297
4811,2007-07-09,56.1447868347168,58.59817123413086,56.1447868347168,58.31509017944336,4666559.0,-0.03252030436064712,-1.2608677311172514,5.749982313406438,59.74025155812837,68.68764497328364,0.47140020727255205,-0.7109344471945747,-0.5317037531058801,0.46737099206665533,13.778215778049757,2.4533843994140625,1.265470715035228,0.34441738128661825,-2.9250743658533125,3.613909128426549,-1.2903284922833436,1.97916325485658,-0.05830018640319423,0.0,-52.100944506072345,1.6347458735699645,7,0.5661659240722656,-0.14154052734375,-0.4836006164550781,0.4482135772705078,-5.756019592285156,0,-0.13445376038718249,1.9999898933750697,58.032005310058594,-1.4000064682791546,58.31509017944336,-1.2499974733438193,58.31509017944336,-0.13445376038718249
4812,2007-07-10,55.10681533813477,57.18275833129883,53.40831756591797,53.78576278686523,18574650.0,-0.018487406491321856,-2.636362634050967,-0.608694887965528,51.724123510141496,67.3759485786516,1.67022061626907,0.5562114813331576,0.44978180121420763,1.4535779090028385,12.446292183404573,3.7744407653808594,1.5028075258874267,-0.8209413528442298,-3.7382557687688305,2.096373063080371,-2.2795985608065266,0.637715855118067,4.8124122619628835,28.571419404394042,-24.181475417957692,1.4586572079623001,7,1.5569572448730398,0.8964309692382741,0.6487321853637624,1.486185073852532,-4.340602874755874,1,-0.08732873452651457,-1.2608677311172514,56.1447868347168,1.9999898933750697,58.032005310058594,-1.4000064682791546,58.31509017944336,-0.08732873452651457
4813,2007-07-11,55.38990020751953,55.8617057800293,54.5406494140625,54.82373428344727,5718746.0,0.005137021031749844,-1.3333299644583692,0.4285718410885071,57.83133351679536,66.43731431486951,1.5832134055913585,0.4288874479508138,0.09408383032780421,1.1349158399298744,12.096415776057734,1.3210563659667969,1.5798654416162776,-0.6227813720703139,-3.3592678116791177,2.11370506753849,-1.9910245918747194,0.7454618477340915,4.3991091918945315,33.333354723080845,-23.397679941337273,1.3682432198044037,7,1.2738723754882812,0.6133460998535156,0.3656473159790039,1.2031002044677734,-5.756019592285149,2,-0.06303235577091937,-2.636362634050967,55.10681533813477,-1.2608677311172514,56.1447868347168,1.9999898933750697,58.032005310058594,-0.06303235577091937
4814,2007-07-12,55.67298126220703,55.9560661315918,55.20117568969727,55.9560661315918,3431397.0,0.0051106980447144235,4.3333153660606705,-0.5000033688863198,58.333317291033026,64.76276889856192,1.4859847832388553,0.16151927329291738,-0.2552550517738723,0.8009690560638205,12.291882458323007,0.7548904418945241,1.6452560600508903,-0.34441833496093466,-3.0780776565059043,2.389240986584035,-1.711247995733416,1.0224113258115466,3.9884143005371087,43.63636898203514,-16.924403984955447,1.3668296607724846,7,0.9907913208007812,0.3302650451660156,-0.058974266052246094,0.7784786224365234,-5.001132965087891,3,-0.07118644230385784,-1.3333299644583692,55.38990020751953,-2.636362634050967,55.10681533813477,-1.2608677311172514,56.1447868347168,-0.07118644230385784
4815,2007-07-13,53.78576278686523,56.1447868347168,53.59703826904297,56.1447868347168,6626349.0,-0.03389828301907227,1.1600021992095781,8.333274939697366,41.48935941451938,60.958462177808926,3.2736842844766514,1.9479531388924158,1.5378468873638766,2.628844712373983,12.167599393332686,2.547748565673828,1.6190636790754382,-2.1042495727539148,-5.008039168108162,0.7995400226003326,-3.556144370431035,-0.6523547750767946,5.7505712159423865,7.272752664666758,-50.34629102118812,1.4518947976771235,7,2.8780097961425852,2.2174835205078196,1.3092584609985423,2.146711349487312,-2.830829620361321,4,-0.04035088901363604,4.3333153660606705,55.67298126220703,-1.3333299644583692,55.38990020751953,-2.636362634050967,55.10681533813477,-0.04035088901363604
4816,2007-07-16,53.59703826904297,54.257568359375,53.40831756591797,54.257568359375,3993849.0,-0.0035088192124393958,1.571421971193273,0.28000142301796155,41.05263247482798,57.24322591100002,3.174998640428484,2.103311999757068,1.6420104345379727,2.7617998574649505,12.247436258354046,0.8492507934570312,1.5383773151586624,-2.2033309936523438,-5.2778055961193715,0.871143608814684,-3.740568294885854,-0.6660936924188334,5.816735405026854,4.999964626705625,-49.85354574071474,1.537237301233513,7,2.783651351928711,2.406208038330078,1.2974653244018555,2.1467132568359375,-2.4533843994140696,0,-0.04225345195799446,1.1600021992095781,53.78576278686523,4.3333153660606705,55.67298126220703,-1.3333299644583692,55.38990020751953,-0.04225345195799446
4817,2007-07-17,53.88012313842773,54.257568359375,53.31395721435547,53.59703826904297,3211627.0,0.0052817259782853565,-1.222230207748456,-0.4285722536008301,42.857154643325835,54.410198800300584,2.4713353859470715,1.8480942573815042,1.272868619818773,2.4172455015066774,12.953096644840024,0.9436111450195312,1.2772173545725138,-1.877783775329597,-5.036834827792227,1.2812672771330327,-3.4573093015609118,-0.29825824909828214,5.413541413479059,19.999999999999748,-31.981196399720584,1.5795255262313135,7,2.4533863067627024,2.1231231689453196,0.790273666381843,1.722087860107429,-2.1703033447265554,1,-0.06479858791387993,1.571421971193273,53.59703826904297,1.1600021992095781,53.78576278686523,4.3333153660606705,55.67298126220703,-0.06479858791387993
4818,2007-07-18,52.6534309387207,53.59703826904297,52.5590705871582,53.31395721435547,4993774.0,-0.022767063775177898,-1.444442448062886,-2.333315366060779,36.11111631000776,51.22379932990786,3.140746984243009,3.0607840799501105,2.417248299038988,3.580737732951107,13.994185751591509,1.3210525512695241,0.8381226006146747,-2.9959608078002944,-6.4274772323953755,0.4355556167947867,-4.7117190200978385,-1.2802025955027503,6.40104531968403,2.631562149591372,-45.12593989698394,1.7157582122975419,7,2.925189971923828,3.3498153686523438,1.9579906463623047,2.948780059814453,-1.1323318481445312,2,-0.035842269757087486,-1.222230207748456,53.88012313842773,1.571421971193273,53.59703826904297,1.1600021992095781,53.78576278686523,-0.035842269757087486
4819,2007-07-19,53.88012313842773,54.5406494140625,53.40831756591797,53.50267791748047,5129602.0,0.02329747896456502,-3.0,-0.5714310465310918,36.697248727210344,47.31517082733217,1.3620282773762753,1.9097085203994624,1.1709936853564145,2.2943237701856702,14.92074095983994,1.8872184753417969,0.37212197340114983,-1.7551145553588938,-5.214662741185677,1.7044336304678893,-3.484888648272289,-0.0253404624454987,4.784628779702217,36.84208286612163,-4.822127922617781,1.729774092913392,7,1.698497772216804,2.3590259552002024,0.6841182708740305,1.674907684326179,-1.6984977722167898,3,-0.0788090723602094,-1.444442448062886,52.6534309387207,-1.222230207748456,53.88012313842773,1.571421971193273,53.59703826904297,-0.0788090723602094
4820,2007-07-20,53.0308723449707,54.91809463500977,52.8421516418457,54.3519287109375,4778373.0,-0.015761856951869713,-1.4444459417272588,-3.4999949466876195,27.77776737998427,43.76378369642727,1.5949951490608214,2.7983894543690084,1.9752004539781467,3.113715030677696,15.998691434175333,2.0759429931640696,-0.05031457985936072,-2.5383125305175795,-6.148206165525082,1.0715811044899226,-4.343259348021334,-0.7333657130138249,5.267538693300935,19.999870634730634,-15.794009413089817,1.8049468175037513,7,1.8400421142578125,3.2082767486572266,1.2738761901855469,2.524158477783203,-0.4718017578125,4,-0.04448397590946451,-3.0,53.88012313842773,-1.444442448062886,52.6534309387207,-1.222230207748456,53.88012313842773,-0.04448397590946451
4821,2007-07-23,53.69140243530274,53.88012313842773,52.8421516418457,52.9365119934082,2813858.0,0.01245557655614693,-1.1999983829367336,-0.5714293964603715,27.7777944142409,41.10308046354943,0.6144726892032466,2.1202245274080624,1.276373045955836,2.4336432137074766,16.5470219988795,1.0379714965820241,-0.45132967883969144,-1.7975755691528263,-5.503086393205351,1.907935254899698,-3.6503309811790885,0.0551798428734358,4.262648175902093,48.000012936527085,16.278022651412886,1.8527554120262606,7,0.6605262756347585,2.547746658325188,0.6605262756347585,1.8636283874511648,-2.4533882141113352,0,-0.0509666193222692,-1.4444459417272588,53.0308723449707,-3.0,53.88012313842773,-1.444442448062886,52.6534309387207,-0.0509666193222692
4822,2007-07-24,52.6534309387207,53.69140243530274,52.6534309387207,53.50267791748047,3008655.0,-0.01933217329967818,-1.4444514317799158,-1.1249936833594316,24.576291510070618,37.40807579613557,1.416828054647489,3.1173679180517624,2.286011282384237,3.4548788940780213,17.160344988744512,1.0379714965820384,-0.9413117977540182,-2.7081598281860337,-6.624503357628299,1.2081837012562318,-4.66633159290717,-0.7499880634648974,4.976920871041337,3.9999741269461264,-22.50417105112684,1.9581717647211345,7,1.6984977722167969,3.5857181549072266,1.6984977722167969,2.901599884033203,-1.3210525512695312,1,-0.028673859275170854,-1.1999983829367336,53.69140243530274,-1.4444459417272588,53.0308723449707,-3.0,53.88012313842773,-0.028673859275170854
4823,2007-07-25,52.5590705871582,53.97448348999024,52.27598571777344,52.6534309387207,4569503.0,-0.0017921026204791302,-4.142832391974795,0.1111106120157215,24.369769595523252,33.63434827441226,1.1928471806718548,3.165959791388346,2.356441690953993,3.5332914890432576,18.49520355263725,1.698497772216804,-1.2548274035582523,-2.670414924621582,-6.7828772920099,1.4420474427667358,-4.726646108315741,-0.6141837409274231,4.767004349247607,10.714352748215786,-10.519748327202704,2.056231183694158,7,1.651315689086914,3.5385360717773438,1.7928581237792969,2.995960235595703,0.0,2,-0.016158025322170144,-1.4444514317799158,52.6534309387207,-1.1999983829367336,53.69140243530274,-1.4444459417272588,53.0308723449707,-0.016158025322170144
4824,2007-07-26,52.5590705871582,53.12523651123047,51.33237838745117,52.8421516418457,4297839.0,0.0,3.2222112421729716,3.0,25.0000261378958,31.802200132565197,0.7875016569429008,3.0942176469711242,2.324413410454085,3.5299886085095267,19.712995975097417,1.7928581237792969,-1.4446789827897604,-2.524155426025388,-6.803162090426568,1.7548512383757924,-4.663658758225978,-0.3846520938247977,4.362997211757019,34.21052071653039,13.628840175719269,2.139503332200591,7,0.5661659240722656,3.066732406616211,1.7928581237792969,2.995960235595703,0.188720703125,3,-0.019748665358546913,-4.142832391974795,52.5590705871582,-1.4444514317799158,52.6534309387207,-1.1999983829367336,53.69140243530274,-0.019748665358546913
4825,2007-07-27,51.049293518066406,52.18162536621094,50.860572814941406,51.049293518066406,3725250.0,-0.028725338028726122,-6.00004042690815,-0.0,25.892877446395886,30.11778290718385,2.0878491474371614,4.390631184405471,3.7809161222646424,5.0118298731963975,20.745821123863617,1.6984977722167969,-1.7754336257939514,-3.7555675506591797,-8.328800282480792,0.8176651811624325,-6.042183916569982,-1.4689511847483772,5.313805339702412,6.0605689378691086,-16.41715803675254,2.2866163659108047,7,1.8400402069091797,4.340606689453125,3.3026351928710938,4.5057373046875,1.7928581237792969,4,0.02218114630212842,3.2222112421729716,52.5590705871582,-4.142832391974795,52.5590705871582,-1.4444514317799158,52.6534309387207,0.02218114630212842
4826,2007-07-30,51.33237838745117,51.61545944213867,50.67184829711914,51.049293518066406,3733148.0,0.005545323938412228,1.222230207748456,100.0,30.769263660690186,28.77468390911322,1.620111419823175,3.8125205286924455,3.426974961499795,4.69614505124072,20.886183666893533,0.9436111450195312,-2.16021683825808,-3.1610914230346694,-7.792121935799784,1.4699390897304454,-5.47660667941723,-0.8455761666521084,4.37041734517836,20.000092403721055,-1.6363163445024753,2.315515256382558,7,1.4625930786132812,3.9631595611572266,3.019550323486328,4.222652435302734,1.6041336059570312,0,0.023897045845958864,-6.00004042690815,51.049293518066406,3.2222112421729716,52.5590705871582,-4.142832391974795,52.5590705871582,0.023897045845958864
4827,2007-07-31,50.67184829711914,51.42673873901367,49.63388061523438,51.049293518066406,6564097.0,-0.012867708668131916,2.1666548756042796,-1.33332884151518,26.85186536897308,27.74587824899826,1.986600850102981,4.088109690388741,4.021201356916222,5.316889885149102,20.454217085707917,1.7928581237792898,-2.2702246966981363,-3.4441774368286104,-8.02637755844681,1.1380226847895898,-5.7352774976377106,-1.1530773760195103,4.3266147945389335,23.9129842520583,3.6009973871939316,2.291100060809101,7,1.6041393280029368,4.104705810546875,3.6800804138183594,4.883182525634766,1.1323318481445312,1,0.011173184778113798,1.222230207748456,51.33237838745117,-6.00004042690815,51.049293518066406,3.2222112421729716,52.5590705871582,0.011173184778113798
4828,2007-08-01,50.10568237304688,50.48312759399414,49.06771469116211,49.63388061523438,4072048.0,-0.011173184778113687,1.3076903940044426,-1.2499873667188843,23.423454265878703,26.271012197739186,2.4064240022854904,4.224294743571562,4.514638640796548,5.835807753370851,20.16441533806554,1.6041336059570312,-2.38989873649745,-3.599872970581046,-8.067643946958434,0.8678980057963415,-5.8337584587697435,-1.3659874823923488,4.034447522383402,25.58132101104229,7.880163810060576,2.233885488188695,8,1.8872222900390554,4.387788772583001,4.647280693054192,5.449348449707024,2.0759429931640554,2,0.024482173604009505,2.1666548756042796,50.67184829711914,1.222230207748456,51.33237838745117,-6.00004042690815,51.049293518066406,0.024482173604009505
4829,2007-08-02,49.72824096679688,50.7662124633789,49.63388061523438,49.82260131835938,4170484.0,-0.00753290621690117,-7.000053902544099,-0.2,27.36845509606846,26.225533055081872,2.3836520380124355,4.13758269553859,4.830197019331315,6.17161335143912,19.5020832172895,1.132331848144517,-2.5775362045441454,-3.547971916198726,-7.795551100231272,0.6996072678338194,-5.671761508214999,-1.4241823241824534,3.498854191865128,21.21211378757405,2.1012911649985107,2.123789592016273,8,1.7928581237792898,4.765230178833001,4.977540969848626,5.826789855957024,1.7928581237792898,3,0.05692599547712618,1.3076903940044426,50.10568237304688,2.1666548756042796,50.67184829711914,1.222230207748456,51.33237838745117,0.05692599547712618
4830,2007-08-03,49.44515609741211,50.48312759399414,49.25643539428711,50.20004653930664,3985986.0,-0.0056926379031542185,-1.166665543704562,8.0000808538163,27.083369303167757,26.14837470940708,2.3519456404431267,3.946728939318156,5.059001545361703,6.421540314266856,19.207013115644823,1.2266921997070312,-2.603648975140146,-3.401714324951172,-7.350648835663392,0.5472201857610486,-5.376181580307282,-1.4272470695950616,3.0332505770999205,14.814726086878402,-5.829824293903187,1.974467255356111,8,2.0759429931640625,5.048315048217773,5.237035751342773,6.109874725341797,1.6041374206542969,4,0.06679390770583393,-7.000053902544099,49.72824096679688,1.3076903940044426,50.10568237304688,2.1666548756042796,50.67184829711914,0.06679390770583393
4831,2007-08-06,48.595909118652344,49.06771469116211,48.40718460083008,49.06771469116211,4985134.0,-0.017175534385747704,1.8000097023795085,0.6249987366718884,22.549047973299437,25.923125427543614,2.684711371161974,4.428486590544317,5.844501704366095,7.2444078181466125,20.40017168274577,1.0379714965820312,-2.7670716090274325,-3.8735174179077134,-7.93662588599026,0.18959105017483324,-5.905071651948987,-1.84196318386644,3.2685729988566976,6.250078958206474,-13.878013971205084,2.0315542340412733,8,2.5949249267578125,5.567296981811523,6.204233169555664,6.9591217041015625,2.830829620361328,0,0.08737860038435907,-1.166665543704562,49.44515609741211,-7.000053902544099,49.72824096679688,1.3076903940044426,50.10568237304688,0.08737860038435907
4832,2007-08-07,50.29440689086914,50.57748794555664,48.878990173339844,49.35079574584961,5904973.0,0.034951455853407865,1.2500037900034868,-2.0,38.31776972100354,27.472903219263646,0.6888337142824028,2.4780188835646513,4.077864498830834,5.514826057401038,21.672956813066726,1.9815788269042969,-2.7347453132702384,-1.9343992233276381,-5.908895987936873,2.0400975412815967,-3.921647605632252,0.05284915897697573,0.8786157233041081,80.00000000000024,55.27689161557028,1.9872483823046165,8,0.4718036651611328,3.8687992095947266,5.307804107666016,5.260623931884766,1.9815788269042969,1,0.05253278179166143,1.8000097023795085,48.595909118652344,-1.166665543704562,49.44515609741211,-7.000053902544099,49.72824096679688,0.05253278179166143
4833,2007-08-08,51.89854431152344,52.3703498840332,50.48312759399414,50.860572814941406,4959145.0,0.03189494657199199,-1.1052622620152004,1.0999991914683742,40.54055825855327,29.199629010447808,-1.13858732611439,0.6312723126685,2.424343965115831,3.8916303898055844,22.553563562197425,2.0759429931640625,-2.7264530922730117,-0.15569400787353516,-3.841828631976874,3.5304406162298037,-1.9987613199252081,1.6873733041781378,-3.4913597106933594,88.09523351172372,62.223931416498466,1.8430673120516703,8,-1.5097770690917969,1.9815788269042969,4.458555221557617,4.104701995849609,1.1323280334472656,2,-0.0018182430261114435,1.2500037900034868,50.29440689086914,1.8000097023795085,48.595909118652344,-1.166665543704562,49.44515609741211,-0.0018182430261114435
4834,2007-08-09,51.70981979370117,52.7477912902832,51.42673873901367,51.99290466308594,7198243.0,-0.0036364125492506227,-2.111115103874228,-0.2727289432483884,43.269244224827844,31.130336430273587,-1.2102705390234902,0.5353087642802308,2.5635161832460085,4.05021236534057,23.45516929958262,1.3210525512695312,-2.58407328814193,-0.14626045227051065,-3.4158664614258285,3.123345556884807,-1.7810634568481731,1.4885425523071518,-3.22337188720703,76.08694887965521,47.4292736523624,1.6348030045776603,8,-1.1323318481445312,2.1703033447265625,4.647279739379883,4.293426513671875,1.3210525512695312,3,0.009124100110811773,-1.1052622620152004,51.89854431152344,1.2500037900034868,50.29440689086914,1.8000097023795085,48.595909118652344,0.009124100110811773
4835,2007-08-10,51.61545944213867,53.78576278686523,50.860572814941406,50.860572814941406,9525734.0,-0.001824805267915397,-6.750011370010442,-2.6666442075759007,38.775511045951816,32.019919473080435,-1.1478639775450787,0.4835295593006208,2.5727440553012286,4.108302069638114,23.362892322628532,2.925189971923821,-2.434818389786713,-0.13210563659667685,-3.2736020699594803,3.0093907967661266,-1.7028538532780786,1.438642580084725,-2.958557800292965,59.64912529557542,32.0568312228717,1.5707482166814013,8,-0.5189857482910156,1.8872184753417969,4.741640090942383,4.387786865234375,1.0379714965820312,4,-0.001828141269734851,-2.111115103874228,51.70981979370117,-1.1052622620152004,51.89854431152344,1.2500037900034868,50.29440689086914,-0.001828141269734851
4836,2007-08-13,51.33237838745117,52.3703498840332,50.57748794555664,52.18162536621094,4099972.0,-0.005484423809204553,1.923074530974497,-1.1249993683327522,42.22223320229119,33.72773812122689,-0.9664114066156628,0.6200385414853002,2.7838999689751347,4.358371538856765,23.20915468757362,1.7928619384765625,-2.3151389928381647,-0.3019536972045884,-3.323739294528991,2.7198319001198143,-1.8128464958667934,1.2089391014576165,-2.367745076904292,50.00003887175516,18.621111277443056,1.5108927986622025,8,-0.23590469360351562,2.170299530029297,5.024721145629883,4.670867919921875,2.170299530029297,0,-0.005514742902580361,-6.750011370010442,51.61545944213867,-2.111115103874228,51.70981979370117,-1.1052622620152004,51.89854431152344,-0.005514742902580361
4837,2007-08-14,50.38876724243164,51.1436538696289,50.20004653930664,50.67184829711914,3555547.0,-0.01838237725704539,-1.8571544076880213,0.3333318360471645,38.38384209610753,35.390003435696755,-0.07507286092942422,1.3583164681663646,3.670516268507818,5.242055462940513,23.07955152889672,1.1323318481445312,-2.129932680676177,-1.0709970474243136,-3.9463558790832067,1.8043617842345796,-2.5086764632537637,0.36668236840513657,-1.1348661633056594,5.263124299182754,-27.542937399261444,1.4376794158294472,8,0.7077064514160156,2.4062042236328125,5.968332290649414,5.614479064941406,3.680076599121101,1,0.02059926355388142,1.923074530974497,51.33237838745117,-6.750011370010442,51.61545944213867,-2.111115103874228,51.70981979370117,0.02059926355388142
4838,2007-08-15,50.7662124633789,51.42673873901367,49.53951644897461,49.53951644897461,4038416.0,0.007490661939223209,-2.0769192495591953,-4.333373760241458,40.776708936674225,36.87980941798629,-0.3899789365949502,0.8772113710139067,3.2605810322282096,4.80852945227133,22.7053143698833,1.8872222900390625,-2.0376024078715815,-0.5991909027099709,-3.433180626719441,2.234798821299499,-2.016185764714706,0.8178039592947641,-1.2403996817885599,28.88895077655029,-3.5849832191626447,1.4169948620047355,8,0.3302612304687571,1.5097732543945384,5.5672969818115305,5.237033843994148,3.019550323486328,2,0.029739726111803977,-1.8571544076880213,50.38876724243164,1.923074530974497,51.33237838745117,-6.750011370010442,51.61545944213867,0.029739726111803977
4839,2007-08-16,49.63388061523438,50.29440689086914,49.44515609741211,49.91696166992188,4521125.0,-0.022304832155074505,-1.5714219711932178,-0.2307670778770487,42.42425727331903,38.58435252578087,0.8130624897848548,1.7656397538326019,4.373973276372858,5.888926767144767,23.01721351841207,1.3210563659667898,-1.863926341546268,-1.5192106246948143,-4.191581583227993,1.1531603338383647,-2.8553961039614038,-0.1830251454282248,4.151882171630845,4.347883402586068,-30.167287561892753,1.3361854792665904,8,1.4625930786132741,2.6421051025390554,6.699628829956048,6.369365692138665,3.6800765991210866,3,0.06844098602867787,-2.0769192495591953,50.7662124633789,-1.8571544076880213,50.38876724243164,1.923074530974497,51.33237838745117,0.06844098602867787
4840,2007-08-17,50.67184829711914,51.52109909057617,48.878990173339844,49.06771469116211,5345565.0,0.020912482945493638,-1.6666653832826397,-5.666693617938766,46.72895642613448,41.27100902054032,-0.03643092433109274,0.5711620742116565,3.3348207351689894,4.80754636531735,22.780829208903477,2.642108917236328,-1.5614132957370757,-0.36329174041748047,-2.8910210827612346,2.1644376019262737,-1.627156411589361,0.9005729307544001,3.0271023559570267,51.35128638530482,14.380418778535194,1.2638646711718777,8,0.6605281829833984,1.6041374206542969,5.661661148071289,5.331398010253906,3.6800804138183594,4,0.046554924028411326,-1.5714219711932178,49.63388061523438,-2.0769192495591953,50.7662124633789,-1.8571544076880213,50.38876724243164,0.046554924028411326
4841,2007-08-20,50.954933166503906,51.61545944213867,50.38876724243164,51.049293518066406,2557338.0,0.005586630030246287,1.0,-0.05882324964210466,51.4563205871675,42.73084800566964,0.05621379614968447,0.07647735211823914,3.0659840973999337,4.483760892864922,22.55279932042885,1.2266921997070312,-1.3016008060558306,0.05661659240722372,-2.1403197551416966,2.253552939956144,-1.0418515813672329,1.1550847661816803,2.55121906738281,75.86209780734343,35.70117061853567,1.0984681737744586,8,0.3774433135986328,0.7077064514160156,5.378576278686523,5.048313140869141,2.925189971923821,0,0.03333333333333344,-1.6666653832826397,50.67184829711914,-1.5714219711932178,49.63388061523438,-2.0769192495591953,50.7662124633789,0.03333333333333344
4842,2007-08-21,51.1436538696289,51.42673873901367,50.29440689086914,50.954933166503906,2131315.0,0.0037036787489901357,1.9999898933751075,-1.9999999999999247,55.55556009277705,44.39918154280562,0.0007010744844038186,-0.24364321295599467,2.8909562400732582,4.234683617210777,22.188791770939723,1.1323318481445312,-0.9910440705027526,0.3208261489868107,-1.7204225329859781,2.3620748309595996,-0.6997981919995837,1.3414504899732052,2.177411881835944,82.75860146177078,39.06996907510182,1.0206243409863947,8,0.18872261047363992,0.5189857482910227,5.048314094543464,4.859592437744148,2.5477485656738423,1,0.04612544997009782,1.0,50.954933166503906,-1.6666653832826397,50.67184829711914,-1.5714219711932178,49.63388061523438,0.04612544997009782
4843,2007-08-22,51.70981979370117,51.99290466308594,51.42673873901367,51.61545944213867,2369831.0,0.011070110976339143,-1.4000161707632601,0.5000000000000189,60.39602890384184,46.30215761825163,-0.6649805096323362,-0.9240727546478666,2.308840351341999,3.6100872631093353,21.73440896019718,0.8492507934570384,-0.5036782492986163,0.9294546127319308,-0.9915079290819193,2.850417154545781,-0.03102665817499428,1.8899358836388558,1.4335629346386725,90.90903522505371,42.544094969857184,0.9604812709069241,8,-0.3774433135986328,-0.04718017578125,4.458558082580566,4.293426513671875,1.1323318481445312,2,0.045620426782823964,1.9999898933751075,51.1436538696289,1.0,50.954933166503906,-1.6666653832826397,50.67184829711914,0.045620426782823964
4844,2007-08-23,51.52109909057617,52.18162536621094,51.52109909057617,51.89854431152344,1748631.0,-0.003649610535830683,-2.499984840062661,-4.00004042690815,61.00000970239524,48.77154635785645,-0.5652915046628735,-0.8612585584416479,2.418249284725256,3.7341669399563244,20.817859233375664,0.6605262756347656,-0.30315390598894254,0.7926324844360337,-0.9760414598062042,2.5613064286782716,-0.09170448768508521,1.6769694565571527,1.4517079355636753,80.00002310093028,26.259703910613325,0.8843369721211187,8,-0.8964290618896484,0.14154052734375,4.269834518432617,4.482147216796875,0.5661659240722656,3,0.0439560439560438,-1.4000161707632601,51.70981979370117,1.9999898933751075,51.1436538696289,1.0,50.954933166503906,0.0439560439560438
4845,2007-08-24,52.18162536621094,52.27598571777344,51.33237838745117,51.42673873901367,1675861.0,0.012820500480269947,1.0,-1.9999898933751075,69.3877508926863,51.789937212344796,-1.2706878083395452,-1.5100234877953653,1.6601153999735772,3.003897595019602,19.57525743898298,0.9436073303222656,-0.2227779356067643,1.3965421676635756,-0.4843096790319166,3.277394014359068,0.45611624431582953,2.3369680910113217,0.6274289858169126,95.23812273923447,34.02452716183277,0.9404259233477457,8,-1.6041374206542969,-0.5189857482910156,3.727259635925293,3.8216209411621094,0.0943603515625,4,0.02169981943256505,-2.499984840062661,51.52109909057617,-1.4000161707632601,51.70981979370117,1.9999898933751075,51.1436538696289,0.02169981943256505
4846,2007-08-27,52.5590705871582,52.7477912902832,52.18162536621094,52.18162536621094,1194814.0,0.007233297512263315,-1.9999898933751075,0.5000025266689913,64.28571428571433,54.66792301119,-1.6269151715517154,-1.8876360520845168,1.2178559975617276,2.559702750669473,18.290123334926168,0.5661659240722656,-0.1589650982065578,1.7126527786254897,-0.31743033983343594,3.7427358970844153,0.6976112193960304,2.727694337854949,-3.6800804138183594,92.30774014988961,32.087866623077815,1.0150415592294622,8,-1.7456798553466797,-1.3682365417480469,2.9959611892700195,3.4441757202148438,-0.2830848693847656,0,0.034111298083291164,1.0,52.18162536621094,-2.499984840062661,51.52109909057617,-1.4000161707632601,51.70981979370117,0.034111298083291164
4847,2007-08-28,51.238014221191406,52.46470642089844,51.049293518066406,52.46470642089844,1958661.0,-0.025134697992349464,1.3076903940044158,-3.249987366718884,45.678992628379476,55.21262119915725,-0.19302297781444366,-0.5501981115468553,2.478705180590751,3.807156625318541,16.26885917001553,1.5097770690917969,-0.07231531281549763,0.36328811645508097,-1.6723276065457782,2.39890383945594,-0.6545197450453486,1.3810959779555105,-2.2816480255126947,11.11103624697081,-43.69981360858846,1.0178078615004296,8,-0.4246234893798828,-0.04718017578125,4.057524681091309,4.765232086181641,0.9436111450195312,1,0.05156540426860601,-1.9999898933751075,52.5590705871582,1.0,52.18162536621094,-2.499984840062661,51.52109909057617,0.05156540426860601
4848,2007-08-29,51.33237838745117,51.80418014526367,50.860572814941406,51.1436538696289,2051732.0,0.0018416827368132882,-1.4999974733310089,-0.15384830674503797,47.50001768664718,55.77659457841593,-0.22197367766830212,-0.5775610965184228,2.3209469050160365,3.6540582432241635,13.94794798708103,0.9436073303222656,-0.008308981944772142,0.3963174819946289,-1.6155160473090504,2.408151011298308,-0.6095992826572143,1.4022342466464721,-2.3001836898803703,25.00005053332875,-25.999236659071972,1.00591676465184,8,-0.5189876556396484,-0.14154434204101562,3.963160514831543,4.670867919921875,0.6605262756347656,2,0.045955868828946755,1.3076903940044158,51.238014221191406,-1.9999898933751075,52.5590705871582,1.0,52.18162536621094,0.045955868828946755
4849,2007-08-30,52.5590705871582,52.7477912902832,51.238014221191406,51.52109909057617,2658930.0,0.023897045845958864,1.1333380048619832,5.499929254340544,55.43478834025861,56.74390923554083,-1.106446017865352,-1.6667561621241305,1.0651019342600563,2.371401976294081,11.812905000245626,1.5097770690917969,0.21770045949755001,1.4814682006835938,-0.5704963940885435,3.533432795455731,0.4554859032975216,2.507450498069666,-3.4525639577331546,90.0000606399945,38.43864001610141,1.0259822973860697,8,-1.0379714965820312,-1.4625968933105469,2.594925880432129,3.4441757202148438,0.0943603515625,3,0.005385960054565153,-1.4999974733310089,51.33237838745117,1.3076903940044158,51.238014221191406,-1.9999898933751075,52.5590705871582,0.005385960054565153
4850,2007-08-31,52.7477912902832,53.12523651123047,52.46470642089844,52.7477912902832,1835237.0,0.0035906400363767688,-1.33332884151518,0.0,58.241744084385935,57.49784517967622,-1.0836878533386667,-1.6815809929917123,0.84273625804353,2.131013174691489,9.484987907871805,0.6605300903320312,0.4125652387472982,1.5050571441650362,-0.5252103488834123,3.5353246372134848,0.4899233976408084,2.520190890689264,-3.568458967640993,83.3332771852281,30.27004834792838,1.0151337465242256,8,-1.0379695892333984,-1.6513175964355469,1.6277284622192383,2.878011703491211,-0.7548866271972656,4,-0.012522349457245285,1.1333380048619832,52.5590705871582,-1.4999974733310089,51.33237838745117,1.3076903940044158,51.238014221191406,-0.012522349457245285
4851,2007-09-03,52.8421516418457,53.12523651123047,52.3703498840332,53.0308723449707,1537826.0,0.001788896733954548,2.999939360863501,-100.0,65.85364771446581,58.642077137641635,-0.9858684358208976,-1.519413743652997,0.6847136608164774,1.9819954883082715,6.649324044697778,0.7548866271972656,0.6920372142057545,1.3871053695678697,-0.3437513556069973,3.1179620947427367,0.5216770069804397,2.2525337321552996,-3.504983151659964,87.49991577784216,27.217521382140397,0.8654283625874335,9,-0.8492469787597656,-1.7456779479980469,1.2974653244018555,2.547748565673828,-0.5661659240722656,0,-0.010714285972108661,-1.33332884151518,52.7477912902832,1.1333380048619832,52.5590705871582,-1.4999974733310089,51.33237838745117,-0.010714285972108661
4852,2007-09-04,52.9365119934082,53.0308723449707,52.18162536621094,52.6534309387207,1384341.0,0.0017857022969476333,2.60001617076326,-1.5,64.55694194478754,59.104400808857825,-0.8930844160593736,-1.4816501878003265,0.5295170660692321,1.831464944940933,4.972703220242311,0.8492469787597656,0.8714724298097849,1.349360466003418,-0.4115591325800949,3.110280064586931,0.46890066671166153,2.2298202652951744,-3.447820782380674,91.66655437045621,26.280693586340462,0.8804597992917573,9,-0.9436073303222656,-1.8400382995605469,1.1087427139282227,2.3590259552001953,-1.792858123779304,1,-0.012477706799363997,2.999939360863501,52.8421516418457,-1.33332884151518,52.7477912902832,1.1333380048619832,52.5590705871582,-0.012477706799363997
4853,2007-09-05,51.80418014526367,52.6534309387207,51.70981979370117,52.5590705871582,1935283.0,-0.021390375102264603,1.0,-2.666693617938767,64.55694194478741,59.49961550245695,0.28389461211051525,-0.3760295748276832,1.5866005644759866,2.9057452870362894,4.392514285249521,1.2266921997070312,0.9575027821107156,0.22174682617187358,-1.5361628434063306,1.9796564957500777,-0.657208008617232,1.1007016609609792,-2.170027122228028,29.999959573418717,-41.32609761519549,0.8789548347891026,9,0.18872451782226562,-0.7077064514160156,1.722090721130371,2.9723739624023438,-1.2266921997070312,2,0.007285999312968139,2.60001617076326,52.9365119934082,2.999939360863501,52.8421516418457,-1.33332884151518,52.7477912902832,0.007285999312968139
4854,2007-09-06,52.18162536621094,52.3703498840332,51.52109909057617,51.99290466308594,2172354.0,0.007285999312968139,1.9999865245455404,-0.24999747334377684,61.11111423044854,58.579989206652755,0.011173391286206424,-0.7550265865241244,1.1276154145885044,2.4808940907425665,4.053470301807643,0.8492507934570312,1.0006485509610172,0.5756017684936552,-1.20205749676078,2.3532610337480904,-0.31322786413355885,1.4644314011208692,-2.4078290036474996,41.17641463443635,-31.326491784987617,0.8888296326272174,9,-0.188720703125,-1.0851516723632812,1.0615625381469727,2.3118457794189453,-1.8872184753417969,3,-0.0036166122040193205,1.0,51.80418014526367,2.60001617076326,52.9365119934082,2.999939360863501,52.8421516418457,-0.0036166122040193205
4855,2007-09-07,51.52109909057617,52.46470642089844,51.238014221191406,51.89854431152344,2464756.0,-0.012658215818292184,-1.5999846379612148,-2.000020213454075,53.947367721145625,57.43128403281178,0.6349192056980542,-0.1074405464749617,1.6607411867749136,3.0881855223696704,4.355285168416534,1.2266921997070312,0.93032134014814,-0.0802064895629897,-1.8582611417243058,1.6978481625983264,-0.9692338156436477,0.8088208365176683,-1.6132451220660542,15.00008085316257,-54.72008084409252,0.8890273260806568,9,0.4718055725097656,-0.4246253967285156,1.4861860275268555,2.972372055053711,-0.6605262756347656,4,0.0219780219780219,1.9999865245455404,52.18162536621094,1.0,51.80418014526367,2.60001617076326,52.9365119934082,0.0219780219780219
4856,2007-09-10,51.049293518066406,51.89854431152344,50.860572814941406,51.70981979370117,1947718.0,-0.009157521497752064,-1.0000073503199227,1.7499924200313306,49.36709314190566,57.84107297875915,0.9722873248742943,0.36055548404226556,1.966617049823995,3.4853921628112303,4.677392860202048,1.0379714965820312,0.8554090051146801,-0.5378578186035128,-2.3293823545277093,1.2536667173206837,-1.433620086565611,0.35790444935858545,-1.012744247847472,8.695606321328949,-56.92254884656505,0.895762267962097,9,0.9436111450195312,0.04718017578125,1.957991600036621,3.4441776275634766,0.0943603515624929,0,0.018484313493693838,-1.5999846379612148,51.52109909057617,1.9999865245455404,52.18162536621094,1.0,51.80418014526367,0.018484313493693838
4857,2007-09-11,51.42673873901367,51.80418014526367,50.954933166503906,51.61545944213867,2546863.0,0.007393740342629629,2.00001347563605,0.28571263564593163,48.05196237070048,57.90240016587618,0.6978101515436421,0.06836468903765791,1.4029129607422277,3.0249921038554177,4.788612603776519,0.8492469787597656,0.6405768667912994,-0.21231117248535014,-1.9156298709872814,1.4910075260165812,-1.0639705217363158,0.6393481767656155,-1.2666419791542793,31.578958566939086,-29.566098870424362,0.8516593492509648,9,0.5661659240722656,-0.09436225891113281,1.2502813339233398,2.7364673614501953,1.6041336059570312,1,0.016513724175075906,-1.0000073503199227,51.049293518066406,-1.5999846379612148,51.52109909057617,1.9999865245455404,52.18162536621094,0.016513724175075906
4858,2007-09-12,52.27598571777344,52.5590705871582,51.238014221191406,51.238014221191406,2748618.0,0.016513724175075906,-1.545457886496777,-5.50004042690815,54.76189444899244,57.82763417795771,-0.0039224277466516355,-0.6977483638654149,0.37039320199667713,2.124006609472886,4.312264095988051,1.3210563659667969,0.48968479276766175,0.5614471435546875,-1.1125660326906441,2.235460319800019,-0.27555944456797477,1.3984537316773498,-1.997283367859204,83.33322103712288,23.55809681999201,0.8370065881226646,9,-0.2830810546875,-0.9436092376708984,0.1887226104736328,1.8872203826904297,1.5097770690917898,2,-0.021660650346370325,2.00001347563605,51.42673873901367,-1.0000073503199227,51.049293518066406,-1.5999846379612148,51.52109909057617,-0.021660650346370325
4859,2007-09-13,53.0308723449707,53.31395721435547,51.89854431152344,51.89854431152344,2983134.0,0.014440409240157326,-1.5000050533464946,1.09090474755419,55.29410365860908,57.50011857509362,-0.7653283653947724,-1.2491360386733632,-0.5627730443295107,1.315219111956786,3.97079601093746,1.4154129028320312,0.6394167720601018,1.1464841842651339,-0.31441964237571796,2.6073880109059857,0.4160322709447115,1.8769360975855562,-2.6383086286038235,88.46145473769319,31.801853563978455,0.7304519133204255,9,-0.9436073303222656,-1.698495864868164,-0.8964271545410156,1.132333755493164,1.2266960144042969,3,-0.046263323436479986,-1.545457886496777,52.27598571777344,2.00001347563605,51.42673873901367,-1.0000073503199227,51.049293518066406,-0.046263323436479986
4860,2007-09-14,53.0308723449707,53.40831756591797,52.46470642089844,53.0308723449707,2322741.0,0.0,1.4999949466875537,0.0,53.08639818729008,56.081535294296316,-0.8056759083542673,-1.1208066016658762,-0.7356023353195127,1.2728244164017113,4.424323892159954,0.9436111450195312,0.7784883060212877,1.0285329818725586,-0.4007519550516392,2.4578179187967564,0.31389051341045615,1.743175450334661,-2.463025018724508,85.1851241847289,31.670140453415904,0.7146424684621003,9,-0.8964271545410156,-1.698495864868164,-0.8020668029785156,1.132333755493164,2.0759429931640696,4,-0.05160136601752663,-1.5000050533464946,53.0308723449707,-1.545457886496777,52.27598571777344,2.00001347563605,51.42673873901367,-0.05160136601752663
4861,2007-09-17,52.6534309387207,53.31395721435547,52.5590705871582,53.12523651123047,2532094.0,-0.007117390108062116,-1.2857126356459316,-100.0,60.56339952865937,55.63780835917096,-0.5116223112103242,-0.6425368397678284,-0.4780994874574276,1.604492591526494,4.84182279203627,0.7548866271972656,0.7404895955235133,0.5661666870117159,-0.8015959164229827,1.9339292904464145,-0.11771461470563338,1.2500479887290652,-1.858345993300766,69.2308051124172,9.924376468405747,0.683881301717348,9,-0.5189857482910156,-1.5097770690917969,-0.3538551330566406,1.509775161743164,2.830829620361328,0,-0.034050167136608245,1.4999949466875537,53.0308723449707,-1.5000050533464946,53.0308723449707,-1.545457886496777,52.27598571777344,-0.034050167136608245
4862,2007-09-18,53.50267791748047,53.69140243530274,52.46470642089844,52.6534309387207,2415869.0,0.016128996033480503,-1.0000000000000115,-1.7999935317469944,64.55695684323915,55.63781001455449,-1.421610445660889,-1.3765673690555644,-1.4064275305587088,0.7041526241156504,5.455325014710184,1.226696014404304,0.6770045950050445,1.2974624633789062,-0.1331005197338797,2.728025446491692,0.5821809718225097,2.012743954935303,-2.498534362420692,92.30759662344622,27.4776590118923,0.7152814915563944,9,-1.2266902923583984,-2.2174816131591797,-1.2031021118164062,0.6605281829833984,2.453388214111328,1,-0.0440917004470317,-1.2857126356459316,52.6534309387207,1.4999949466875537,53.0308723449707,-1.5000050533464946,53.0308723449707,-0.0440917004470317
4863,2007-09-19,54.06884384155274,54.4462890625,53.97448348999024,54.3519287109375,3653376.0,0.01058201095925515,-1.0000000000000302,-0.3333363279056626,61.11110487242579,55.63780897477419,-1.8246302537877241,-1.851886713609339,-2.055852169388686,0.08062717699767319,5.923880095522077,0.9436111450195312,0.5521719007942352,1.7456771850586037,0.11244539924879149,3.378908970868416,0.9290612921536976,2.56229307796351,-2.7959743984686654,85.18512418472918,22.566664484270653,0.8166158929049048,9,-1.4154129028320384,-2.4062042236328196,-2.123121261596687,0.09436225891112571,2.642108917236321,2,-0.019197220114855473,-1.0000000000000115,53.50267791748047,-1.2857126356459316,52.6534309387207,1.4999949466875537,53.0308723449707,-0.019197220114855473
4864,2007-09-20,53.78576278686523,54.16320419311523,53.40831756591797,53.69140243530274,2189726.0,-0.005235567002636055,-1.2856994351848428,-0.33332884151513825,57.534260230443095,56.036352586918355,-1.4416808621683757,-1.4655848867712464,-1.8701618150899932,0.30638027955983915,6.085320168044168,0.7548866271972585,0.42565838097465303,1.349362945556635,-0.36188829206649586,3.0606141831797657,0.49373732674506954,2.2049885643682003,-2.1320829894512414,66.66673083586765,6.3930850526213305,0.8556256188115652,9,-1.1323318481445241,-2.1231231689453054,-2.0995330810546804,0.3774433135986399,2.8308296203613352,3,0.0,-1.0000000000000302,54.06884384155274,-1.0000000000000115,53.50267791748047,-1.2857126356459316,52.6534309387207,0.0
4865,2007-09-21,53.31395721435547,54.3519287109375,53.21959686279297,53.69140243530274,3888739.0,-0.008771941645214998,-3.0,-4.000040426908828,53.246760747063945,56.46742676526927,-0.7697622780495834,-0.9534838935943242,-1.4423973499055833,0.7152723702137678,6.452547076270745,1.1323318481445312,0.37158147973059386,0.8209407806396456,-0.9293011232953958,2.571182684574687,-0.05418017132787156,1.6960617326071628,-1.3251643051311603,42.85719785931544,-13.395317989706776,0.875120951967519,9,-0.6133460998535156,-1.6513175964355469,-1.6277275085449219,0.8492488861083984,2.736469268798828,4,0.017699139105837203,-1.2856994351848428,53.78576278686523,-1.0000000000000302,54.06884384155274,-1.0000000000000115,53.50267791748047,0.017699139105837203
4866,2007-09-24,54.3519287109375,54.4462890625,53.88012313842773,53.88012313842773,2651765.0,0.019469038706107167,-1.399996765873455,-1.2499974733437722,58.62070728074924,57.64173175527469,-1.4415863932920274,-1.9502420581599722,-2.507172580449108,-0.3734355078407603,6.537358302976576,1.1323318481445312,0.36001090065177976,1.7692693710327134,-0.16879106045659142,3.7073298025220183,0.800239155288061,2.738299586777366,-2.0682362633201095,95.2381319062103,41.669748959229935,0.9690302157446524,9,-1.5097770690917969,-1.9815807342529297,-2.5477476119995117,-0.1887226104736328,1.3210525512695312,0,0.01388886549384516,-3.0,53.31395721435547,-1.2856994351848428,53.78576278686523,-1.0000000000000302,54.06884384155274,0.01388886549384516
4867,2007-09-25,53.88012313842773,54.4462890625,53.69140243530274,54.16320419311523,2582193.0,-0.008680567253077642,-1.2857258362595483,-0.5999951488102366,63.75001768666498,58.64041211501608,-0.65393872672513,-1.3389984489677502,-2.0773318664883575,0.04286840527662861,7.1133753877263,0.7548866271972585,0.4551793466081193,1.1653583526611229,-0.7468008819638285,3.0775175872860743,0.20927873534864716,2.1214379699735986,-1.3369190970244205,53.84612992505462,-2.5918212723661966,0.9560796173124771,9,-0.7077064514160085,-1.509775161743157,-2.382615089416497,0.2830829620361399,1.9815826416015696,1,0.02977234139819962,-1.399996765873455,54.3519287109375,-3.0,53.31395721435547,-1.2856994351848428,53.78576278686523,0.02977234139819962
4868,2007-09-26,53.69140243530274,53.97448348999024,53.21959686279297,53.40831756591797,2958313.0,-0.0035026034116538707,-1.2857126356459532,-1.000013475636075,60.25642952619419,59.19178165585887,-0.27192233848132474,-1.016605883850204,-1.8940881911001668,0.18421997191369854,7.408424987797507,0.7548866271972727,0.6403176028177526,0.8586864471435618,-0.984209196558929,2.7015820908460526,-0.06276137470768361,1.7801342689948072,-0.9198281913678343,38.461610224834985,-19.084492396117028,0.9214478218512449,9,-0.23590469360352273,-1.0379714965820384,-2.193894386291511,0.4718036651611257,1.2266921997070312,2,0.04217926136345462,-1.2857258362595483,53.88012313842773,-1.399996765873455,54.3519287109375,-3.0,53.31395721435547,0.04217926136345462
4869,2007-09-27,52.8421516418457,53.69140243530274,52.5590705871582,53.50267791748047,4349485.0,-0.015817258535579692,1.1818088269342981,-2.333315366060662,58.74999747333354,59.82107046541925,0.6121134681470082,-0.15289920335258245,-1.0998417245923946,1.0055424830929667,7.4475439704131965,1.1323318481445384,0.8084269617668269,-0.004718399047852984,-1.843107634586687,1.833670836490981,-0.9239130168172665,0.9144762187215605,1.6041374206542969,14.999909040008246,-45.94812381372188,0.9191946177694162,9,0.6133460998535156,-0.188720703125,-1.3446435928344727,1.321054458618164,3.6800804138183594,3,0.07321429950781289,-1.2857126356459532,53.69140243530274,-1.2857258362595483,53.88012313842773,-1.399996765873455,54.3519287109375,0.07321429950781289
4870,2007-09-28,52.08726501464844,52.9365119934082,51.42673873901367,52.7477912902832,3684783.0,-0.014285690566003928,1.9090949183563215,1.0,56.626516000194826,59.38363896225652,1.3623375591420341,0.579686006058111,-0.3824872629009093,1.7202943368296104,7.572309420630771,1.5097732543945312,0.842319166825412,-0.7265787124633789,-2.595934053662063,1.1427766287353052,-1.661256383062721,0.20809895813596313,2.321279678344723,21.874988156254066,-43.79552310948779,0.9346776705993411,9,0.8492488861083984,0.5661659240722656,-0.9436101913452148,2.0759410858154297,5.001132965087891,4,0.08695652173913038,1.1818088269342981,52.8421516418457,-1.2857126356459532,53.69140243530274,-1.2857258362595483,53.88012313842773,0.08695652173913038
4871,2007-10-01,52.27598571777344,52.3703498840332,51.33237838745117,51.80418014526367,2658120.0,0.0036231639935775384,2.142825791920534,-0.7142873643540684,55.55555001005675,58.38348264745847,1.245414369265653,0.36509330887795954,-0.6286151293566107,1.4921288057790463,7.805297484616173,1.0379714965820312,0.8205710982233114,-0.509549713134767,-2.394184946188304,1.3750855199187697,-1.4518673296615319,0.4327679033919978,2.0132867370605467,30.302967194377512,-38.04076062672581,0.9423176165267678,10,0.6133480072021484,0.3774452209472656,-1.1559219360351562,1.8872203826904297,3.9631614685058594,0,0.07220219214532331,1.9090949183563215,52.08726501464844,1.1818088269342981,52.8421516418457,-1.2857126356459532,53.69140243530274,0.07220219214532331
4872,2007-10-02,52.27598571777344,52.9365119934082,51.80418014526367,52.5590705871582,3507792.0,0.0,1.1818248639272024,-0.6000032341265028,50.0,57.14891543941116,1.1768693896398972,0.3299898387558997,-0.6537438608258981,1.463583580331317,8.00432574012353,1.1323318481445312,0.8214008492123241,-0.47652339935302734,-2.3731308724124673,1.4200840737064127,-1.424827135882751,0.4717803371766962,1.8358730930175753,35.71422383672234,-29.463867450559547,0.9483037365297202,10,0.6133480072021484,0.3774452209472656,-1.2738733291625977,1.8872203826904297,3.1139144897460938,1,0.06498195103911053,2.142825791920534,52.27598571777344,1.9090949183563215,52.08726501464844,1.1818088269342981,52.8421516418457,0.06498195103911053
4873,2007-10-03,52.18162536621094,52.3703498840332,51.70981979370117,52.08726501464844,1932319.0,-0.0018050420334860817,1.7999870635985835,-0.3333288415151801,43.07693073167942,55.54254549510409,1.0900005794921768,0.4786162040135622,-0.5830848347007418,1.5315735403722286,8.62573999185066,0.6605300903320312,0.7901373211343312,-0.5897560119628906,-2.4538644756613195,1.2743524517355382,-1.521810243812105,0.3422982198863238,1.763464619179686,35.99992884910178,-25.14931647409238,0.9320542318492145,10,0.7077083587646484,0.4718055725097656,-1.1795129776000977,1.9815807342529297,2.830829620361321,2,0.07052444970794869,1.1818248639272024,52.27598571777344,2.142825791920534,52.27598571777344,1.9090949183563215,52.08726501464844,0.07052444970794869
4874,2007-10-04,51.99290466308594,52.27598571777344,51.70981979370117,52.18162536621094,2214256.0,-0.0036166122040193205,2.000020213454075,-2.0,41.79105918527554,54.2696897660165,1.1149035644852745,0.6877339801080353,-0.42074707805882383,1.688792068453246,9.21303569099468,0.5661659240722656,0.6392380919392551,-0.769040679931642,-2.647573690899222,1.1094923310359377,-1.7083071854154284,0.17022582555214427,1.7954226264283193,41.176512553684304,-16.232897594711545,0.9392665054837889,10,0.8964290618896484,0.6605262756347656,-0.9907922744750977,2.1703014373779297,2.1702995300292898,3,0.05626133009646361,1.7999870635985835,52.18162536621094,1.1818248639272024,52.27598571777344,2.142825791920534,52.27598571777344,0.05626133009646361
4875,2007-10-05,52.6534309387207,52.8421516418457,51.70981979370117,52.18162536621094,2266025.0,0.012704161845062734,1.666672655811342,-2.500020213454075,50.0,53.31183340148881,0.39205730413998197,0.122678532302956,-1.0518528123175415,0.9987780637742816,9.398016235429786,1.1323318481445312,0.4909029878534099,-0.16513099670410014,-1.952229614498151,1.6219676210899507,-1.058680305601122,0.7284183121929217,0.9875394166697689,82.35302510736861,25.34677650000088,0.8935493088970241,10,0.2359027862548828,0.0,-1.344644546508789,1.509775161743164,1.8872184753417969,4,0.07347671458382199,2.000020213454075,51.99290466308594,1.7999870635985835,52.18162536621094,1.1818248639272024,52.27598571777344,0.07347671458382199
4876,2007-10-08,51.99290466308594,52.8421516418457,51.70981979370117,52.7477912902832,1839084.0,-0.012544790792522131,1.4000064682791546,-1.5999951488102457,38.23530460899686,50.476865281747905,0.7630034334514875,0.9038640159147775,-0.37810084819243883,1.6158829286513026,9.293355052987687,1.1323318481445312,0.3641792728737343,-0.8728378295898409,-2.5065005584379563,0.7608248992582745,-1.689669194013895,-0.05600646516578678,1.509550174228174,23.077090524613613,-28.246656822729474,0.816831364424057,10,0.6605262756347656,0.6605262756347656,-0.589756965637207,2.1703014373779297,2.6421051025390625,0,0.09800362856565115,1.666672655811342,52.6534309387207,2.000020213454075,51.99290466308594,1.7999870635985835,52.18162536621094,0.09800362856565115
4877,2007-10-09,52.27598571777344,52.6534309387207,51.70981979370117,51.89854431152344,1983030.0,0.005444609346638041,-1.4999949466875537,-0.4999974733310088,35.38460390248085,47.71332910133531,0.2552926465548637,0.7248310527472555,-0.6230999858196569,1.2973657389422044,9.18303785019529,0.9436111450195312,0.30514908721472267,-0.6322191238403292,-2.1483135736944945,0.8838753260138361,-1.3902663487674118,0.12582810108675346,1.0962645325489007,50.0,2.8372356496969786,0.7580472249270813,10,0.23590469360351562,0.3774452209472656,-0.7312965393066406,1.8872203826904297,2.6421089172363352,1,0.07581227621229569,1.4000064682791546,51.99290466308594,1.666672655811342,52.6534309387207,2.000020213454075,51.99290466308594,0.07581227621229569
4878,2007-10-10,51.1436538696289,52.46470642089844,50.860572814941406,52.46470642089844,3759695.0,-0.021660650346370325,1.4285689534688975,-3.5000202134540936,31.08105819527718,44.6390025148846,1.1043552871738598,1.8635258020795007,0.5531931634021348,2.3880705758498593,9.9501540570837,1.6041336059570312,0.06730708238820426,-1.7079343795776438,-3.398023548862767,-0.01784521029252062,-2.552978964220202,-0.8628897949350858,2.1062040689211656,14.285631782296223,-29.15380575326281,0.84504458464256,10,0.7548885345459055,1.509777069091804,0.40103530883789773,3.019552230834968,4.718051910400398,2,0.0830258696164885,-1.4999949466875537,52.27598571777344,1.4000064682791546,51.99290466308594,1.666672655811342,52.6534309387207,0.0830258696164885
4879,2007-10-11,50.57748794555664,51.33237838745117,49.91696166992188,51.049293518066406,4971548.0,-0.01107011097633892,1.7272647088008273,0.35714368217703224,30.666646543169477,41.75457257521512,1.470091564521752,2.3573276640845933,1.1698158041188549,2.9171813784447522,10.417926726827169,1.4154167175292898,-0.214552052636094,-2.151431083679199,-4.119937934549888,-0.1829242328085101,-3.1356845091145473,-1.1671776582438511,2.4812271831047283,22.580628334382936,-20.067760331756745,0.984253425435346,10,0.8492488861083984,1.6041374206542969,0.9672012329101562,3.5857181549072266,6.6052703857421875,3,0.08768658193917367,1.4285689534688975,51.1436538696289,-1.4999949466875537,52.27598571777344,1.4000064682791546,51.99290466308594,0.08768658193917367
4880,2007-10-12,50.29440689086914,50.38876724243164,49.82260131835938,50.29440689086914,2875486.0,-0.005596977354672461,5.0000404269080745,-0.0,17.91041083773149,37.57177933384564,1.6451119803169902,2.555932100741849,1.5102305247406917,3.1672117421973027,10.862224883848024,0.7548866271972585,-0.4794947847473523,-2.2976888656616197,-4.539286167025573,-0.05609156429766671,-3.418487516343596,-1.1768902149796432,2.4501328919182797,15.62502763540698,-19.529602566266902,1.1207986506819765,10,1.0851497650146484,1.8400382995605469,1.2502822875976562,3.8687992095947266,6.227825164794922,4,0.07692301274455349,1.7272647088008273,50.57748794555664,1.4285689534688975,51.1436538696289,-1.4999949466875537,52.27598571777344,0.07692301274455349
4881,2007-10-15,50.860572814941406,51.42673873901367,50.20004653930664,50.29440689086914,3666768.0,0.011257035504976809,-2.2500037900034866,100.0,26.470565504022787,34.95739772318151,0.9577757862820988,1.948461557456298,1.0365372171921337,2.5717051501599926,10.92574336809379,1.2266921997070312,-0.6764662268510975,-1.6418800354003906,-4.012813467932432,0.7290533971316506,-2.8273467516664113,-0.45641331913437,1.5333343521146503,36.6666891259086,3.716277518380018,1.185466716266021,10,0.4718036651611328,1.2738723754882812,0.6841163635253906,3.302633285522461,6.605266571044922,0,0.07235617680735196,5.0000404269080745,50.29440689086914,1.7272647088008273,50.57748794555664,1.4285689534688975,51.1436538696289,0.07235617680735196
4882,2007-10-16,51.1436538696289,51.61545944213867,50.860572814941406,51.049293518066406,3646900.0,0.005565825137626712,-2.20001617076326,0.16666554370454958,30.43473930347723,33.5527097867146,0.5556103562448769,1.559545433822997,0.7963687534807846,2.2493316036128945,10.612073178978314,0.7548866271972656,-0.8050261657709257,-1.2408477783203224,-3.6368501565922813,1.1551545999516364,-2.438848967456302,-0.04284658918434303,0.9416965955835579,49.999999999999595,17.013619340044997,1.198001189135981,10,0.18872261047363992,0.9907913208007884,0.40103530883789773,3.019552230834968,5.001132965087898,1,0.0682656719227761,-2.2500037900034866,50.860572814941406,5.0000404269080745,50.29440689086914,1.7272647088008273,50.57748794555664,0.0682656719227761
4883,2007-10-17,53.0308723449707,53.97448348999024,51.42673873901367,51.89854431152344,7864369.0,0.03690034505850015,-1.4545466239123912,12.000040426909054,51.24999368332752,34.60370250872038,-1.3393173954129978,-0.43154806815836366,-1.07683677825014,0.33414914752482616,10.067013286177804,2.8308296203613423,-0.8968315440800865,0.6982692718505845,-1.5865016988518903,2.9830402425530593,-0.44411621350064934,1.8406547572018184,-3.208271026611321,77.27268968596746,40.27570441926103,1.1423854853512374,10,-1.1323299407958913,-0.8964271545410156,-1.3682317733764648,1.132333755493164,3.5857200622558594,2,0.03558723827438692,-2.20001617076326,51.1436538696289,-2.2500037900034866,50.860572814941406,5.0000404269080745,50.29440689086914,0.03558723827438692
4884,2007-10-18,53.78576278686523,54.257568359375,52.7477912902832,53.12523651123047,4634601.0,0.014234924083162293,-1.1333322552911658,0.5833347370406866,61.250013265005464,35.85370398260987,-2.0262253396543386,-1.2505551213949175,-1.802569380988409,-0.4430928541117254,10.149687145390844,1.5097770690917969,-0.9196694528934373,1.4531597137451087,-0.8316112569573662,3.7379306844475835,0.3107742283938748,2.5955451990963425,-3.880123825073227,89.36168931704782,48.36775828105911,1.1423854853512374,10,-1.7456779479980398,-1.6513175964355398,-2.123122215270989,0.3774433135986399,3.396995544433601,3,0.038596514869377874,-1.4545466239123912,53.0308723449707,-2.20001617076326,51.1436538696289,-2.2500037900034866,50.860572814941406,0.038596514869377874
4885,2007-10-19,54.257568359375,54.5406494140625,53.50267791748047,53.59703826904297,3182244.0,0.00877194164521522,-1.4444404516992624,1.00000577523925,62.65062588281136,38.56651745747815,-2.5105674154201623,-1.73710535904236,-2.236091539319915,-0.9513068226806212,10.15232834076823,1.0379714965820312,-0.8685320583409037,1.8777847290039062,-0.5280749006590213,4.283644358666834,0.6748549141724425,3.08071454383537,-4.177852221679679,93.47830099054104,49.01982331044469,1.2029298148314627,10,-2.0759429931640625,-2.0759429931640625,-2.5477476119995117,-0.3774452209472656,2.5477447509765625,4,0.05391303112864976,-1.1333322552911658,53.78576278686523,-1.4545466239123912,53.0308723449707,-2.20001617076326,51.1436538696289,0.05391303112864976
4886,2007-10-22,55.10681533813477,55.8617057800293,53.40831756591797,53.59703826904297,5411803.0,0.015652138576037533,-1.6000044469329302,2.2857052103907614,66.3043645431676,42.00204641755445,-3.2091288393765964,-2.6634551443615706,-3.027271514036464,-1.8233534374642986,10.349056027174692,2.453388214111328,-0.7626613737805172,2.6892873764038185,0.13410211484773527,5.244472637959902,1.4116947456257805,3.9668800071818566,-4.759443203857423,84.90561144516066,37.71590649686746,1.277592630778041,10,-2.264661788940437,-2.264661788940437,-3.3734045028686594,-1.2266921997070384,1.7928581237792898,0,0.025684966711364332,-1.4444404516992624,54.257568359375,-1.1333322552911658,53.78576278686523,-1.4545466239123912,53.0308723449707,0.025684966711364332
4887,2007-10-23,55.48426055908203,55.9560661315918,55.10681533813477,55.48426055908203,3789992.0,0.006849338301102348,-1.2499974733438004,0.0,68.42107054921543,46.15093667910315,-3.446005377407147,-3.0720669864999834,-3.3106465070201523,-2.2080748215752237,10.784417022001987,0.8492507934570241,-0.7534968643497706,2.986525726318362,0.15253590337149348,5.820515549265231,1.5695308148449314,4.403520637791793,-4.695741733144523,89.58331929630702,39.285416460338,1.4169949114734333,10,-2.5949268341064453,-2.5949268341064453,-3.8452110290527344,-1.9815826416015625,1.1323318481445312,1,0.03571425133789474,-1.6000044469329302,55.10681533813477,-1.4444404516992624,54.257568359375,-1.1333322552911658,53.78576278686523,0.03571425133789474
4888,2007-10-24,55.9560661315918,56.1447868347168,55.20117568969727,55.48426055908203,3120491.0,0.008503412819341305,1.2222302077484393,100.0,71.4285832147691,50.68004075372533,-3.53513915456827,-3.5473868563418733,-3.6931279545255506,-2.6739401786285555,11.79124248279854,0.9436111450195241,-0.5792244187857989,3.3450981140136733,0.15206639353468887,6.538129834492658,1.748582253774181,4.9416139742531655,-4.6507925750888575,94.4444818765146,41.216796934505346,1.5965158602394913,10,-2.972372055053711,-2.972372055053711,-4.175474166870117,-2.453388214111328,1.0379714965820312,2,0.0033726585189384206,-1.2499974733438004,55.48426055908203,-1.6000044469329302,55.10681533813477,-1.4444404516992624,54.257568359375,0.0033726585189384206
4889,2007-10-25,56.71095275878906,57.46583938598633,56.1447868347168,56.42787170410156,4697987.0,0.013490702248832198,-2.1111011292481563,0.5999951488102457,71.71718161656824,56.65857084026275,-3.7196603657202516,-4.213605296067584,-4.31157291342079,-3.4048765414964492,13.520610215906926,1.5097732543945312,-0.37210171839343786,3.9065446853637695,0.22339835150768295,7.589691019219856,2.0649715184357262,5.748117852291813,-4.824937608900463,81.3953772604839,30.536084820822893,1.8415731669280417,10,-2.878009796142578,-3.066732406616211,-4.55291748046875,-3.9159812927246094,0.188720703125,3,-0.0016638823185328722,1.2222302077484393,55.9560661315918,-1.2499974733438004,55.48426055908203,-1.6000044469329302,55.10681533813477,-0.0016638823185328722
4890,2007-10-26,56.61659240722656,56.80531311035156,55.9560661315918,56.61659240722656,2371825.0,-0.0016638823185328722,3.500020213454075,0.0,76.34409957651985,62.20007462609575,-2.9437545557188614,-3.9658521011586174,-4.1125161576866915,-3.283858147098023,14.29973634378384,0.8492469787597656,-0.002664135915487975,3.5857179641723604,-0.4517162849388754,7.623152213283596,1.567000839616746,5.604435088727975,-3.949401864284283,79.06981116997522,23.676080131106005,2.0187171245556166,10,-2.4533863067626953,-2.972372055053711,-4.45855712890625,-4.340606689453125,0.4718055725097656,4,0.010000000000000009,-2.1111011292481563,56.71095275878906,1.2222302077484393,55.9560661315918,-1.2499974733438004,55.48426055908203,0.010000000000000009
4891,2007-10-29,56.0504264831543,56.89967346191406,55.8617057800293,56.80531311035156,2463150.0,-0.010000000000000009,1.1999991914651056,-100.0,70.83334912499458,66.68880905070878,-1.747787165368159,-3.270074371386336,-3.4552001815762026,-2.688029045724967,15.046655105926476,1.0379676818847656,0.4401838540061149,2.8308300018310533,-1.4059680724662798,7.067628076128386,0.7124309646823832,4.949229038979723,-2.7114251021858493,40.00006468263447,-15.411856680474585,2.1183990371486674,10,-1.6041374206542969,-2.4062061309814453,-3.8688011169433594,-3.7744407653808594,0.5661659240722656,0,0.01346799078191041,3.500020213454075,56.61659240722656,-2.1111011292481563,56.71095275878906,1.2222302077484393,55.9560661315918,0.01346799078191041
4892,2007-10-30,55.67298126220703,56.0504264831543,55.10681533813477,55.9560661315918,2354391.0,-0.0067340294201098105,2.99999999999997,0.375003158336239,77.27273562534059,69.58022482204358,-0.7378877660200516,-2.7669489550704256,-2.995195501554889,-2.2843210532654794,16.118294637553223,0.9436111450195241,1.024027909756093,2.2835350036621094,-2.0648801172948907,6.6319501246191095,0.10932744318360932,4.457742564140609,-1.7562225605360808,24.000006468263237,-35.101622657613206,2.1742075604784983,10,-0.5661659240722656,-2.0287609100341797,-3.0667314529418945,-3.3969955444335938,1.2266921997070312,1,0.02203388738838319,1.1999991914651056,56.0504264831543,3.500020213454075,56.61659240722656,-2.1111011292481563,56.71095275878906,0.02203388738838319
4893,2007-10-31,55.8617057800293,56.0504264831543,55.29553985595703,55.76734161376953,1805313.0,0.0033898762657134096,2.1999902976204915,-0.3333423169696398,83.3333493756491,72.0339288343373,-0.5395715484957719,-2.809899990291335,-3.11571738010651,-2.4634988618901303,17.166021775783243,0.7548866271972656,1.5559899096411485,2.288255500793454,-2.1553674413278756,6.731878442914784,0.06644402973279284,4.5100669718541155,-1.4480757825541914,32.00011642874217,-30.410804715312345,2.2218114710606636,10,-0.42462730407714844,-2.2174854278564453,-3.0903234481811523,-4.199066162109375,0.7548866271972656,2,0.013513490443163967,2.99999999999997,55.67298126220703,1.1999991914651056,56.0504264831543,3.500020213454075,56.61659240722656,0.013513490443163967
4894,2007-11-01,54.91809463500977,56.42787170410156,54.7293701171875,55.76734161376953,2660579.0,-0.016891914270130814,-1.769229812389799,-8.999676597808875,76.92306325388991,73.6197552089016,0.6498958255338394,-1.7243108679659755,-2.107378285950432,-1.5458646384381325,18.057461343176012,1.6985015869140625,2.062113502046806,1.198384857177743,-3.218677401263406,5.615447115618892,-1.0101462720428316,3.4069159863983174,2.5477447509765554,8.695766805172124,-57.16986695397151,2.2085311292205736,11,0.5189838409423757,-1.2738742828369212,-1.8636302947998118,-3.255455017089851,2.830829620361321,3,0.03780071043908095,2.1999902976204915,55.8617057800293,2.99999999999997,55.67298126220703,1.1999991914651056,56.0504264831543,0.03780071043908095
4895,2007-11-02,56.52223205566406,56.52223205566406,54.91809463500977,54.91809463500977,3114922.0,0.029209633570056015,-1.0000000000000089,-1.8888938798427923,79.41175304884095,75.07613170953198,-0.6696354349502016,-3.187153377548107,-3.648106984352843,-3.178968109698694,19.60938733275108,1.6041374206542898,2.333682981083534,2.6090822219848633,-1.9480032888461736,7.1661677328159,0.3305394665693413,4.887624977400385,0.8888779449462874,82.60881792551659,12.510643818718606,2.2785427554155198,11,-0.42462730407714844,-2.878011703491211,-3.4677677154541016,-4.859592437744141,0.8492469787597656,4,0.006677751258624909,-1.769229812389799,54.91809463500977,2.1999902976204915,55.8617057800293,2.99999999999997,55.67298126220703,0.006677751258624909
4896,2007-11-05,57.08839797973633,57.27711868286133,56.0504264831543,56.1447868347168,2099867.0,0.010016694378146562,-1.166665543704562,0.5882358536556391,79.99999229969293,76.36267857069613,-1.033876973924606,-3.5331511370002744,-4.155145987429776,-3.7560352076366,21.418353915776617,1.2266921997070312,2.4946508216257044,2.920473480224608,-1.7528560292303013,7.593802989679517,0.5838087254971498,5.257138234952066,0.2690772232055636,92.59264804746982,19.12798569314654,2.3366647547274555,11,-0.9907932281494141,-3.4441776275634766,-4.293425559997559,-5.425758361816406,-1.4154167175292969,0,0.0,-1.0000000000000089,56.52223205566406,-1.769229812389799,54.91809463500977,2.1999902976204915,55.8617057800293,0.0
4897,2007-11-06,56.2391471862793,57.08839797973633,55.8617057800293,57.08839797973633,2544639.0,-0.01487606630262206,1.888880903398525,-0.9000008085316257,68.08509540246399,75.99117992488445,-0.07407425209998308,-2.4999399392492876,-3.2128294614762254,-2.912187828661388,23.25127605425013,1.2266921997070312,2.601534540002909,1.8730646133422866,-2.7985797487254658,6.544708975410039,-0.4627575676915896,4.208886794376163,1.0657659149475052,59.259264804746984,-13.156795493733235,2.335822181033877,11,-0.1415424346923828,-2.5949268341064453,-3.4677648544311523,-4.576507568359375,0.0943603515625,1,0.006711432157693764,-1.166665543704562,57.08839797973633,-1.0000000000000089,56.52223205566406,-1.769229812389799,54.91809463500977,0.006711432157693764
4898,2007-11-07,55.38990020751953,56.2391471862793,54.3519287109375,55.9560661315918,3632323.0,-0.015100637567401765,2.333342317060435,0.6666651693872234,58.947367525172,74.5723116925071,0.7670833676650517,-1.3873964646038814,-2.281508365058997,-2.0748441773429107,23.81158391959924,1.8872184753417969,2.581842815774408,0.8115053176879883,-3.623472054108852,5.246482689484829,-1.4059833682104284,3.028994003586405,1.8872184753417969,35.48390041482954,-33.351568459187455,2.21748868589842,11,0.4246234893798828,-1.7456798553466797,-2.6185178756713867,-3.963163375854492,-0.7548904418945312,2,0.02725719397829085,1.888880903398525,56.2391471862793,-1.166665543704562,57.08839797973633,-1.0000000000000089,56.52223205566406,0.02725719397829085
4899,2007-11-08,55.01245498657226,55.76734161376953,54.3519287109375,54.4462890625,3065432.0,-0.006814332929526268,-2.7500012633344957,-0.9999999999999875,54.25530954098158,72.11800168855841,0.9814717146568057,-0.6963616264932497,-1.8642287887343159,-1.7010711721266034,23.60695102964551,1.4154129028320312,2.4966236081186253,0.2123117446899343,-3.8041169000732538,4.228740389453122,-1.7959025776916633,2.220526067071532,2.147656097412117,22.58062833438288,-41.35571461556215,2.0082143223815945,11,0.8020687103271555,-1.368234634399407,-2.241072654724114,-3.5857181549072195,0.37744522094727273,3,0.02915953161962781,2.333342317060435,55.38990020751953,1.888880903398525,56.2391471862793,-1.166665543704562,57.08839797973633,0.02915953161962781
4900,2007-11-09,54.16320419311523,55.29553985595703,53.69140243530274,54.91809463500977,3783236.0,-0.015437427645509039,1.1249936833594327,-1.3333378251817933,44.6808492337439,69.21216836730832,1.616056811093955,0.48231956334013404,-0.990274673339357,-0.8634816198375503,23.11471248874337,1.6041374206542898,2.3080926959491705,-0.8303789138794002,-4.263383495919413,2.602625668160613,-2.5468812048994067,0.8861233771406063,2.8845795959472724,13.15781074795649,-46.138022836961866,1.7165022910200074,11,1.321056365966804,-0.5189838409423757,-1.3918218612670827,-2.736467361450188,1.132335662841804,4,0.0662021406538511,-2.7500012633344957,55.01245498657226,2.333342317060435,55.38990020751953,1.888880903398525,56.2391471862793,0.0662021406538511
4901,2007-11-12,54.5406494140625,54.7293701171875,53.78576278686523,53.78576278686523,1701632.0,0.006968664918743039,-1.4999974733309807,-0.9999949466875443,44.68084923374399,65.59084765713092,1.1196733521315636,0.4160433152669043,-1.3411632784884802,-1.265578423118484,23.755669724323408,0.9436073303222727,2.0510121823501493,-0.6369375228881822,-3.481228160701214,2.2073531149248495,-2.059082841794698,0.7852077960183337,2.305751493774416,24.999943851894617,-29.20626005987207,1.4221453189065172,11,0.9436111450195312,-0.8964290618896484,-1.7692670822143555,-3.113912582397461,0.28308486938477273,0,0.05190311539692516,1.1249936833594327,54.16320419311523,-2.7500012633344957,55.01245498657226,2.333342317060435,55.38990020751953,0.05190311539692516
4902,2007-11-13,54.635009765625,55.29553985595703,54.16320419311523,54.16320419311523,1793462.0,0.0017300921895178067,-3.800009702379394,0.625001895001747,42.22221423672109,61.022943752805595,0.9639640022808962,0.6289019011590824,-1.410364980403095,-1.382785197229559,24.79049350698444,1.132335662841804,1.7483058271386085,-0.7171449661254883,-2.861402636681291,1.4271127044303142,-1.7892738014033895,0.354983869152413,2.022091233859868,37.03696494558852,-11.5803812140705,1.0721288352779004,11,0.8492507934570312,-0.9907894134521484,-1.9815788269042969,-3.208272933959961,0.9436111450195312,1,0.018998285184440356,-1.4999974733309807,54.5406494140625,1.1249936833594327,54.16320419311523,-2.7500012633344957,55.01245498657226,0.018998285184440356
4903,2007-11-14,54.91809463500977,55.29553985595703,54.3519287109375,54.7293701171875,2748527.0,0.005181382241884025,-1.0000080853489435,0.4000048511897633,38.82354843603831,56.78966432859986,0.595583631843688,0.5211731077852519,-1.6279789875911135,-1.6873023058515102,24.828504944892213,0.9436111450195312,1.5302487145090993,-0.5284212112426658,-2.390040223600053,1.3331978011147214,-1.459230717421363,0.40238829493603134,1.5610644506241655,59.090950854013926,14.01587611176052,0.9308095061786941,11,0.5661659240722585,-1.2738742828369212,-2.3354339599609446,-3.4913578033447337,0.9436111450195241,2,0.025773161145501877,-3.800009702379394,54.635009765625,-1.4999974733309807,54.5406494140625,1.1249936833594327,54.16320419311523,0.025773161145501877
4904,2007-11-15,55.8617057800293,56.0504264831543,54.82373428344727,54.91809463500977,3023742.0,0.0171821537380501,-1.1666655437045768,4.999939360863276,45.74469411918014,53.04888000308199,-0.2236155997446403,-0.2729327770603476,-2.5059726083674434,-2.6515962798694517,24.897879774451077,1.2266921997070241,1.305232670804429,0.31139278411865234,-1.3844551106471101,2.007240678884415,-0.5365311632642289,1.1593167315015336,0.45018790658477315,92.0000517461077,49.10902721405994,0.8479239473828798,11,-0.3774452209472656,-2.2174854278564453,-3.585719108581543,-4.434968948364258,2.6421051025390625,3,-0.02195951586646394,-1.0000080853489435,54.91809463500977,-3.800009702379394,54.635009765625,-1.4999974733309807,54.5406494140625,-0.02195951586646394
4905,2007-11-16,57.18275833129883,57.654563903808594,55.67298126220703,56.1447868347168,4418076.0,0.023648625347595598,1.0,1.0999991914683827,55.882345946957145,50.369141519444675,-1.6104781330828786,-1.4372917306063968,-3.723410004166432,-4.003939891185603,25.161770250946102,1.9815826416015625,1.042251750637341,1.4861858367919893,-0.24442875738566983,3.2168004309696485,0.6208785397031562,2.3514931338808225,-3.4913558959960866,87.80486361928766,42.7079138978947,0.8653072970888305,11,-1.509775161743164,-3.4441757202148438,-5.37857723236084,-5.756021499633789,1.6984977722167898,4,-0.03135312419509473,-1.1666655437045768,55.8617057800293,-1.0000080853489435,54.91809463500977,-3.800009702379394,54.635009765625,-0.03135312419509473
4906,2007-11-19,56.52223205566406,57.46583938598633,56.3335075378418,57.08839797973633,2426168.0,-0.011551143997074909,-1.3999870635462863,-0.5454542113503223,54.28571978593155,48.83587756205218,-1.1607762510309172,-0.7012420549323508,-2.949597595225562,-3.3939300561774743,24.666960089949352,1.1323318481445312,0.8706928346333527,0.7548887252807646,-0.9898843791195233,2.4996618296810524,-0.11749782691937583,1.627275277480905,-2.7515663909912007,67.56759709758879,18.98402467468786,0.8723865522001433,11,-0.8492488861083984,-2.5949268341064453,-4.765231132507324,-5.095495223999023,2.075939178466797,0,-0.021702826570949352,1.0,57.18275833129883,-1.1666655437045768,55.8617057800293,-1.0000080853489435,54.91809463500977,-0.021702826570949352
4907,2007-11-20,57.46583938598633,57.5602035522461,56.52223205566406,56.52223205566406,2482587.0,0.01669444563677147,-1.2000072768140642,-1.6666621748182486,57.522105847620985,48.6775151534354,-2.1367838636098853,-1.569238391322827,-3.778786327212913,-4.393626370694321,24.115275286500754,1.0379714965820384,0.5300100897660727,1.599417114257811,-0.29620265084959385,3.495036879365216,0.6516072317041051,2.547226996811517,-3.617495756530751,94.28563838265767,41.803118748336246,0.9478098825537039,11,-1.792856216430664,-3.208271026611328,-5.732428550720215,-6.039102554321289,1.226696014404304,1,-0.04597696876560997,-1.3999870635462863,56.52223205566406,1.0,57.18275833129883,-1.1666655437045768,55.8617057800293,-0.04597696876560997
4908,2007-11-21,56.1447868347168,57.08839797973633,55.67298126220703,56.61659240722656,3455502.0,-0.022988484382805097,1.0,-0.5000020213372358,55.55555171636949,48.821986506256295,-0.7793462713486647,-0.24593146852379988,-2.3836848171322345,-3.138420751970969,23.11907292014942,1.7928581237792969,0.07639172750230472,0.26892852783203125,-1.6304452154395364,2.168302271103599,-0.6807583438037526,1.218615399467815,-2.2203187997741622,46.66662174818235,-10.885579680512713,0.9496868716357846,11,-0.4718036651611328,-1.604135513305664,-4.411375999450684,-4.718050003051758,1.792858123779304,2,-0.010084033727636887,-1.2000072768140642,57.46583938598633,-1.3999870635462863,56.52223205566406,1.0,57.18275833129883,-0.010084033727636887
4909,2007-11-22,56.61659240722656,56.99403762817383,56.1447868347168,56.3335075378418,1966147.0,0.00840337276368519,-1.5714368217703418,-0.6000032341265028,50.47618717605757,49.465912944291134,-1.1171562801734893,-0.7643577639450143,-2.7987682552627007,-3.6739982217038047,21.408265650904912,0.8492507934570312,-0.15239240742705817,0.7454521179199247,-1.1456381829661382,2.6365424188059876,-0.20009303252310673,1.6909972683629562,-2.617522454906606,47.61906595310515,-6.484242930146593,0.9455451504430322,11,-0.8964290618896484,-1.415414810180664,-4.600098609924316,-4.953952789306641,1.170074462890625,3,-0.013333310874091286,1.0,56.1447868347168,-1.2000072768140642,57.46583938598633,-1.3999870635462863,56.52223205566406,-0.013333310874091286
4910,2007-11-23,57.18275833129883,57.27711868286133,56.2391471862793,56.42787170410156,1929141.0,0.010000000000000009,1.200007276814049,2.6666442075759007,50.47618717605758,50.10983938232599,-1.3521472248371396,-1.355426596579619,-3.300463659917085,-4.296771182456013,19.88557628154598,1.0379714965820312,-0.20927378678686637,1.2833097457885714,-0.6706698820904364,3.237289373667579,0.3063199318490675,2.2602995597280753,-3.1105784999490993,79.99995957341841,29.49441070962483,0.976989813939505,11,-1.273874282836914,-1.6513175964355469,-5.095493316650391,-5.520118713378906,0.4151878356933594,4,0.023102287994149817,-1.5714368217703418,56.61659240722656,1.0,56.1447868347168,-1.2000072768140642,57.46583938598633,0.023102287994149817
4911,2007-11-26,56.80531311035156,57.5602035522461,56.71095275878906,57.18275833129883,1450705.0,-0.006600682302879912,-2.0000067377726523,-0.5000025266689913,52.9999995957337,51.30737108888294,-0.6925003319042773,-0.9681658168475664,-2.849436697272374,-3.9485690114843663,18.352463972607673,0.8492507934570384,-0.18925387804405602,0.8681201934814453,-1.126872293251921,2.8631126802148117,-0.12937604988523788,1.8656164368481285,-2.6614855975526552,59.9999191468372,10.16371298408989,0.9974962433666824,11,-0.8020668029785156,-1.2738723754882812,-4.623687744140625,-5.095493316650391,-0.20759201049803977,0,0.036544873701008784,1.200007276814049,57.18275833129883,-1.5714368217703418,56.61659240722656,1.0,56.1447868347168,0.036544873701008784
4912,2007-11-27,56.89967346191406,56.99403762817383,56.0504264831543,56.3335075378418,1942979.0,0.0016611184129764478,1.4999823134958135,-1.4999949466875537,58.69563497922422,53.51538070479249,-0.4825840744338379,-1.01811259180554,-2.8949796925870714,-4.055347148144946,17.328188506450747,0.9436111450195312,0.016867821131754113,0.9011459350585938,-1.1346546274290787,2.9369464975462662,-0.11675434618523894,1.9190462163024264,-2.685631221294962,64.9998787202559,12.796801932984366,1.0179002812438354,11,-0.6605243682861328,-1.2266902923583984,-4.057519912719727,-4.529325485229492,1.4154167175292969,1,0.029850747269291267,-2.0000067377726523,56.80531311035156,1.200007276814049,57.18275833129883,-1.5714368217703418,56.61659240722656,0.029850747269291267
4913,2007-11-28,56.61659240722656,57.46583938598633,55.8617057800293,57.46583938598633,3443685.0,-0.004975091023623923,2.777778775968557,-1.4999966311136865,59.3406637343286,55.02604399536454,0.07461237899955364,-0.712086667172457,-2.5836162124947464,-3.7909761070961068,16.374589424245645,1.6041336059570312,0.2089411442221305,0.5803205490112333,-1.4727177634221533,2.63335886144462,-0.44619860720546,1.6068397052279266,-2.33373973334367,44.444369580303956,-11.030457143825167,1.0265191562166915,11,0.04718017578125,-0.9436092376708984,-3.7272586822509766,-4.199064254760742,3.50079345703125,2,0.03666668912590887,1.4999823134958135,56.89967346191406,-2.0000067377726523,56.80531311035156,1.200007276814049,57.18275833129883,0.03666668912590887
4914,2007-11-29,56.99403762817383,56.99403762817383,56.0504264831543,56.99403762817383,2231284.0,0.006666689125908842,1.0,-0.0,67.44188670198517,56.31043741258987,-0.14004760362610824,-0.9760772085730025,-2.91868399454259,-4.189646461190058,15.979476787782776,0.9436111450195312,0.4477352210351313,0.853968620300293,-1.1707526983056056,2.8786899389061915,-0.1583920390026563,1.8663292796032422,-2.643750729692421,66.66666666666639,5.597818043825043,1.0123606593029477,11,-0.3774452209472656,-1.321054458618164,-4.010343551635742,-4.482149124145508,1.3210525512695312,3,0.016556246400339703,2.777778775968557,56.61659240722656,1.4999823134958135,56.89967346191406,-2.0000067377726523,56.80531311035156,0.016556246400339703
4915,2007-11-30,56.89967346191406,57.27711868286133,56.3335075378418,56.3335075378418,2500417.0,-0.001655684878397179,-2.3333378251817516,100.0,65.0602356823967,57.50760584553044,-0.1006459145049945,-0.8980286252899248,-2.7669551474300746,-4.08713813477668,15.57555856072671,0.9436111450195312,0.7152713018670056,0.7407323837280302,-1.3059046635856788,2.787369431041739,-0.2825861399288243,1.7640509073848847,-2.4833010233261135,61.110923950760096,-4.333665546671355,1.0233185236568563,11,-0.2830810546875,-1.2266902923583984,-3.1610918045043945,-3.7272586822509766,-0.10379409790039062,4,0.015588725808713733,1.0,56.99403762817383,2.777778775968557,56.61659240722656,1.4999823134958135,56.89967346191406,0.015588725808713733
4916,2007-12-03,57.08839797973633,57.8432846069336,56.42787170410156,56.61659240722656,2126981.0,0.0033167943915985987,-2.3333363279056876,0.8333344562954379,65.47619907028408,58.391393981381896,-0.22419004010991728,-1.1454826333565151,-2.9284012967718667,-4.263524995014912,14.80057440878601,1.4154129028320384,0.8706834194441271,0.9294569015502958,-1.1171801457634132,2.976093948864005,-0.09386162210655868,1.9527754252071503,-2.607261711843968,61.904789405900914,-6.838509503589393,1.0233185236568563,12,-0.3302650451660156,-1.321054458618157,-3.1846847534179688,-3.915983200073242,-2.1136856079101562,0,0.008925599689042274,-2.3333378251817516,56.89967346191406,1.0,56.99403762817383,2.777778775968557,56.61659240722656,0.008925599689042274
4917,2007-12-04,56.61659240722656,57.5602035522461,56.3335075378418,57.08839797973633,2101088.0,-0.008264473854691756,-1.363632354400434,-1.0,60.46511299946267,58.936900790614466,0.12793500940419023,-0.678749804204223,-2.4190273260690276,-3.7865200951826097,14.15509526640598,1.226696014404304,0.8028695453667183,0.4387790679931669,-1.6179082884783753,2.495466424464709,-0.5895646102426042,1.467122746228938,-2.0009702057725534,38.095210594098724,-30.552568035458783,1.0283436782357698,12,0.2359027862548828,-0.8492488861083913,-2.5713376998901367,-3.4441776275634766,-0.9436111450195312,1,-0.000333317611863726,-2.3333363279056876,57.08839797973633,-2.3333378251817516,56.89967346191406,1.0,56.99403762817383,-0.000333317611863726
4918,2007-12-05,56.89967346191406,57.27711868286133,56.0504264831543,57.27711868286133,2293518.0,0.004999966311136861,5.499974733437768,0.8000016170632515,56.96200458816769,59.65754716973781,-0.04112963888248089,-0.8884756185581679,-2.6543920138509023,-4.043116158637211,14.849194819903117,1.2266921997070312,0.8073105038240698,0.6463714599609389,-1.3993495098678537,2.6920924297897315,-0.3764890249534574,1.6692319448753352,-2.1549447642408666,47.36833146448713,-17.56853244603903,1.0228604849143965,12,-0.04717826843261719,-1.1323299407958913,-2.524155616760254,-3.255453109741211,-2.7930831909179616,2,0.024875656245667344,-1.363632354400434,56.61659240722656,-2.3333363279056876,57.08839797973633,-2.3333378251817516,56.89967346191406,0.024875656245667344
4919,2007-12-06,56.61659240722656,57.18275833129883,56.1447868347168,57.08839797973633,2603056.0,-0.004975091023623923,2.142862093062205,1.2499974733437769,45.58823441983901,59.11444130793575,0.27038532087119904,-0.5049434252125735,-2.298522130653957,-3.7545141111673246,15.580804375753656,1.0379714965820312,0.6837728920345398,0.2830835342407241,-1.6819927931989938,2.248159861680442,-0.6994546294791348,1.265621697960583,-1.7479214731829487,31.578958566938958,-29.20676882846346,0.9825381637198576,12,0.2359027862548828,-0.8492488861083913,-2.0759429931640625,-2.972372055053711,-1.4531593322753906,3,0.0618333479318407,5.499974733437768,56.89967346191406,-1.363632354400434,56.61659240722656,-2.3333363279056876,57.08839797973633,0.0618333479318407
4920,2007-12-07,57.748924255371094,57.8432846069336,56.71095275878906,56.89967346191406,2876456.0,0.020000000000000018,1.181816845401273,-1.8000016170632513,58.90410579596177,59.770453107961096,-0.864054744517901,-1.4280872351818772,-3.319070631792833,-4.861124348141459,17.118863317745227,1.2266921997070384,0.7088046674550128,1.2361293792724624,-0.5404760475922714,3.012734806137196,0.3478266658400955,2.1244320927048292,-2.7612687744118816,94.73687570081688,33.37108494764711,0.8883027134323668,12,-0.8964290618896484,-1.9815807342529226,-3.2082748413085938,-4.104703903198242,-2.594928741455071,4,0.009803921568627416,2.142862093062205,56.61659240722656,5.499974733437768,56.89967346191406,-1.363632354400434,56.61659240722656,0.009803921568627416
4921,2007-12-10,57.37147903442383,57.5602035522461,56.42787170410156,57.18275833129883,3096009.0,-0.00653596973128312,2.9999730490910053,0.22222022584963122,49.25373674670735,58.721353304348106,-0.4446084856756798,-0.8724187900232963,-2.8380072429591507,-4.470437992881408,18.6125378921821,1.3210525512695312,0.7661009349613366,0.7171426773071303,-0.8347562238009871,2.269041578415248,-0.0588067732469284,1.493092127861189,-2.269598388425642,73.68416573224337,15.801638641184105,0.7759494505540575,12,-0.5189838409423828,-1.604135513305657,-2.5005664825439453,-3.7272586822509766,-2.075939178466797,0,-0.010032853956314924,1.181816845401273,57.748924255371094,2.142862093062205,56.61659240722656,5.499974733437768,56.89967346191406,-0.010032853956314924
4922,2007-12-11,55.67298126220703,57.18275833129883,55.29553985595703,57.18275833129883,4373969.0,-0.029605263814057703,1.4999962100060893,-8.000060640362225,46.4788708335682,57.292265204263614,1.1863402713012334,0.9568884851822617,-1.0534916132085215,-2.751867896171234,19.25664874421573,2.075939178466797,0.7398536067298593,-1.0332536697387695,-2.3528518657061284,0.2863445262285893,-1.693052767722449,-0.3734545717550901,-0.46144445777142806,14.81472608687836,-42.64884461922277,0.6597990979836801,12,0.8964309692382812,0.09436225891113992,-0.8020687103271484,-2.0287609100341797,-4.151882171630859,1,-0.012542329771997873,2.9999730490910053,57.37147903442383,1.181816845401273,57.748924255371094,2.142862093062205,56.61659240722656,-0.012542329771997873
4923,2007-12-12,56.3335075378418,56.61659240722656,54.91809463500977,55.01245498657226,2711516.0,0.011864395630689195,-1.2500037900034986,-0.8749984208358752,47.94519258298947,55.12596585770854,0.5380133646461687,0.4298784453600675,-1.6155091748239627,-3.386770475273451,19.803277793768796,1.6984977722167898,0.7249344022886817,-0.44349803924560405,-1.4809719398751184,0.5939758613839103,-0.9622349895603648,0.0752389110691567,1.509777069091804,48.387042086744906,-9.895409671168643,0.5187369503147583,12,0.04718208312988992,-0.5661640167236257,-1.462594985961914,-2.6892871856689453,-3.7461280822753906,2,-0.011725282243273405,1.4999962100060893,55.67298126220703,2.9999730490910053,57.37147903442383,1.181816845401273,57.748924255371094,-0.011725282243273405
4924,2007-12-13,54.635009765625,55.67298126220703,54.635009765625,55.48426055908203,3192710.0,-0.03015075478969309,-1.4444404516992624,-0.642859205442582,34.11764146344363,51.68789983338042,2.086064386207532,2.1415621853688833,0.16987561832639386,-1.6722655513817415,19.767704655645023,1.6984977722167969,0.597441647958334,-2.0806610107421903,-3.440831714507013,-0.7204903069773678,-2.7607463626246016,-1.400575658859779,3.1497710418701246,0.0,-53.241225754605935,0.6800853518824126,12,1.6041374206542969,1.1323337554931712,0.09436225891113281,-0.9907894134521484,-4.821846008300781,3,-0.009671811113345252,-1.2500037900034986,56.3335075378418,1.4999962100060893,55.67298126220703,2.9999730490910053,57.37147903442383,-0.009671811113345252
4925,2007-12-14,55.38990020751953,55.38990020751953,54.5406494140625,54.7293701171875,2011046.0,0.013816972764036928,1.571421971193273,-0.7777797741503688,41.57304952941603,49.03199432883953,1.2231142162590913,1.3127751516909925,-0.5088584815524868,-2.382489847743244,18.68912432422914,0.8492507934570312,0.49474750450265503,-1.2361276626586886,-2.699115624310508,0.22686029899313098,-1.9676216434845983,-0.5046336818327788,2.268889758300787,28.12503947910317,-23.25904951496511,0.7314939808259096,12,0.8020668029785156,0.3774433135986399,-0.6605281829833984,-1.7456798553466797,-5.303089141845703,4,-0.004088599757715694,-1.4444404516992624,54.635009765625,-1.2500037900034986,56.3335075378418,1.4999962100060893,55.67298126220703,-0.004088599757715694
4926,2007-12-17,55.29553985595703,55.67298126220703,54.257568359375,54.7293701171875,2983495.0,-0.0017035660149048448,1.1428563178229658,0.8571445072016818,40.44946218975981,46.80803312776143,1.1582110996775938,1.381345043312642,-0.3165740907487731,-2.2480786501679972,17.55225617146846,1.4154129028320312,0.2750763038095414,-1.269153404235837,-2.8486784183121543,0.3103716098404803,-2.058915911273999,-0.4793908971976748,2.1761616767578147,35.48390041482954,-13.592209038874891,0.7897625070381596,12,0.7548866271972656,0.5189838409423828,-0.7312994003295898,-1.6513195037841797,-4.982261657714844,0,-0.0025597786441677872,1.571421971193273,55.38990020751953,-1.4444404516992624,54.635009765625,-1.2500037900034986,56.3335075378418,-0.0025597786441677872
4927,2007-12-18,54.82373428344727,55.38990020751953,54.635009765625,54.91809463500977,2022274.0,-0.008532434509886277,-2.1999805953977787,-0.16666442075759005,39.560451765065494,44.874527258527856,1.5074828610910487,1.7339629130281224,0.24056613588197706,-1.7280123717460256,16.295065074859664,0.7548904418945312,0.06551054046294524,-1.6088537216186438,-3.308427004470701,0.09071956123341351,-2.4586403630446725,-0.7590670801926152,2.390836595400387,24.000006468263766,-24.60191671996949,0.8497866414260273,12,1.2266921997070241,1.1795101165771413,-0.2594938278198313,-1.1795139312744212,-4.94451904296875,1,0.008605863476399689,1.1428563178229658,55.29553985595703,1.571421971193273,55.38990020751953,-1.4444404516992624,54.635009765625,0.008605863476399689
4928,2007-12-19,55.57862091064453,55.76734161376953,54.3519287109375,54.82373428344727,3189235.0,0.013769339813562764,1.5000050533464946,-8.000040426908075,42.105256438789624,44.487529705077925,0.6096046813322289,0.9849865400733933,-0.3819505481439762,-2.42071865639096,15.847982776854591,1.4154129028320312,-0.16137086841913373,-0.8256587982177734,-2.563837668245256,0.9125200718097091,-1.6947482332315147,0.043430636795967814,1.3993897666453137,87.50006316672479,39.48197267263124,0.8690894350137428,12,0.4718055725097656,0.4718055725097656,-1.0143804550170898,-1.9344005584716797,-4.812408447265632,2,-0.07300508277439566,-2.1999805953977787,54.82373428344727,1.1428563178229658,55.29553985595703,1.571421971193273,55.38990020751953,-0.07300508277439566
4929,2007-12-20,55.8617057800293,56.3335075378418,55.29553985595703,55.67298126220703,2631617.0,0.0050934129841020415,-1.1999991914651056,0.25000379000348916,44.32991624187456,42.86817531017935,0.23264309101178782,0.6771664215943005,-0.508394809573943,-2.6333191283317916,15.58540829572849,1.0379676818847656,-0.3120657405526117,-0.5048295974731474,-2.256329981075986,1.246670786129691,-1.380579789274563,0.3709205943282683,0.8986695118273573,77.27285256204118,29.634019331266103,0.8757501918014184,12,0.04718017578125,0.188720703125,-1.2974653244018555,-2.2174854278564453,-5.850383758544915,3,-0.058614864668766864,1.5000050533464946,55.57862091064453,-2.1999805953977787,54.82373428344727,1.1428563178229658,55.29553985595703,-0.058614864668766864
4930,2007-12-21,58.50381088256836,58.50381088256836,56.42787170410156,56.61659240722656,9551331.0,0.047297250695191195,1.1999987872001099,9.999858508681504,56.09755376086097,43.62859942286308,-2.560370718129356,-1.9614592764881706,-2.950802277312434,-5.184340491413963,15.70154575862365,2.6421051025390625,-0.38530674313904,2.071222877502443,0.1037881462929775,4.038657608711908,1.0875055118977102,3.0549402431071755,-4.246242523193359,100.0,51.928184497257845,0.9837173656047313,12,-2.1231212615966797,-2.1231212615966797,-3.939570426940918,-4.859590530395508,-7.52056884765625,4,-0.14854839358564897,-1.1999991914651056,55.8617057800293,1.5000050533464946,55.57862091064453,-2.1999805953977787,54.82373428344727,-0.14854839358564897
4931,2007-12-24,58.88125610351562,58.88125610351562,58.31509017944336,58.40945053100586,693473.0,0.0064516347782008765,1.3999967658735393,0.2500005053332838,59.83606666021606,45.11273229249062,-3.0185666137498615,-2.2929674661562913,-3.1382985967732893,-5.454022394433359,15.699419245706991,0.5661659240722585,-0.32710199708655807,2.3448709487914954,0.09576016594674996,4.593981731636241,1.2203155573691191,3.4694263402138716,-4.538762893676754,100.0,48.57324215683087,1.124555391422374,12,-2.3118438720703054,-2.3118438720703054,-4.175473213195794,-5.1426734924316335,-6.954406738281236,0,-0.1493589916353143,1.1999987872001099,58.50381088256836,-1.1999991914651056,55.8617057800293,1.5000050533464946,55.57862091064453,-0.1493589916353143
4932,2007-12-27,58.59817123413086,59.06997680664063,58.12636947631836,58.97561645507813,2220549.0,-0.004807724700829796,2.3333243496364386,-0.8000016170632785,57.37704755066005,46.16071617778736,-2.5444872871860014,-1.9774984152568749,-2.673763906654891,-5.090846463872239,16.447423102782153,0.9436073303222727,-0.47380511195768094,1.9768611907959013,-0.4511598985145895,4.404882280106392,0.7628506461406559,3.1908717354511467,-4.074127508544926,89.9999838293412,36.48764868995016,1.214010544655247,12,-1.9343986511230469,-1.9343986511230469,-3.7980270385742188,-4.859588623046875,-7.643238067626953,3,-0.14138483951634118,1.3999967658735393,58.88125610351562,1.1999987872001099,58.50381088256836,-1.1999991914651056,55.8617057800293,-0.14138483951634118
4933,2007-12-28,58.69253540039063,58.88125610351562,58.12636947631836,58.31509017944336,1170698.0,0.0016103602599257805,1.0000000000000189,-1.0,59.16666610518604,48.94394113798096,-2.535687362112462,-2.0114942732771652,-2.642680630395084,-5.12937124642751,16.874752660927005,0.7548866271972585,-0.5155927293219591,1.967428207397468,-0.6312388884412243,4.56609530323616,0.6680946594781219,3.2667617553168142,-3.895735689941418,90.00006063999452,32.32063919176883,1.2993335479193453,12,-2.0287628173828196,-2.0287628173828196,-3.7272596359253,-4.953952789306648,-9.898468017578132,4,-0.15016083561204363,2.3333243496364386,58.59817123413086,1.3999967658735393,58.88125610351562,1.1999987872001099,58.50381088256836,-0.15016083561204363
4934,2007-12-31,57.9376449584961,58.69253540039063,57.654563903808594,58.22072982788086,336669.0,-0.01286177938548394,-1.4444514317799158,-0.7500025266561902,50.862062355936715,49.97605367426104,-1.4114839448327956,-1.2461787336009067,-1.792864282862432,-4.319450787025765,17.113134985151174,1.0379714965820384,-0.4210549249232116,1.1653573989868207,-1.487565129306006,3.8182799272796473,-0.16110386515959618,2.4918186631332375,-2.884454622275399,57.1428158911484,3.979443237975147,1.3264612641464142,12,-1.2738723754882884,-1.2738723754882884,-2.8308277130127024,-4.1990623474121165,-7.813087463378913,0,-0.12377846045096397,1.0000000000000189,58.69253540039063,2.3333243496364386,58.59817123413086,1.3999967658735393,58.88125610351562,-0.12377846045096397
4935,2008-01-02,57.78666687011719,58.84350967407226,57.5602035522461,58.333961486816406,2338340.0,-0.0026058720282308157,-1.5660445000419605,1.9333234513334447,51.93661564587721,51.25240405827408,-0.988748391933143,-1.0807529215115963,-1.5619675317047381,-4.112255269984821,17.181690101903698,1.2833061218261577,-0.3829115639177587,0.9700296401977511,-1.7212385239010288,3.661297804296531,-0.37560444185163533,2.3156637222471375,-2.4924693456712887,14.999823133170146,-34.0985377793165,1.3456340820493893,1,-1.075714111328125,-1.122894287109375,-2.3259963989257812,-4.048084259033203,-8.350944519042969,2,-0.13455257535633391,-1.4444514317799158,57.9376449584961,1.0000000000000189,58.69253540039063,2.3333243496364386,58.59817123413086,-0.13455257535633391
4936,2008-01-03,57.59794616699219,58.04144287109375,57.06952667236328,57.78666687011719,1693677.0,-0.0032658174168302967,1.7837725623880074,0.3448247020282986,60.45081457942255,53.57355548209153,-0.4906863034575082,-0.8979386225508748,-1.32125132425341,-3.863323812140102,16.617023504420818,0.9719161987304688,-0.06514450632836599,0.7558315277099581,-1.955839091743627,3.467502147163543,-0.6000037820168345,2.1116668374367507,-2.077201885614606,26.415029576320542,-25.903813044770395,1.3558353097267926,1,-0.886993408203125,-0.934173583984375,-1.8777837753295898,-3.859363555908203,-7.841396331787109,3,-0.11484270833029775,-1.5660445000419605,57.78666687011719,-1.4444514317799158,57.9376449584961,1.0000000000000189,58.69253540039063,-0.11484270833029775
4937,2008-01-04,56.59772109985352,57.54132843017578,56.39956283569336,57.45640563964844,2899731.0,-0.017365637730184624,1.2201889304695817,4.5500282988356675,51.38341278838914,54.60446174315815,0.8802050618605577,0.10624753021703981,-0.29174947004657525,-2.793026199289436,15.866798423510808,1.1983833312988281,0.12464413924463003,-0.24344997406004865,-2.9554641206458854,2.468564172525788,-1.5994570473529635,1.1125570992328662,-0.8640228669601555,7.984800810377814,-42.979449736041225,1.356007073292917,1,0.5850372314453054,0.06605148315428977,-0.8303775787353587,-2.8591384887695384,-6.473163604736335,4,-0.0825275584219809,1.7837725623880074,57.59794616699219,-1.5660445000419605,57.78666687011719,-1.4444514317799158,57.9376449584961,-0.0825275584219809
4938,2008-01-07,58.31509017944336,58.40945053100586,56.163658142089844,56.42787170410156,4078142.0,0.030343431612024352,1.163639871737153,-2.1978018560722354,69.23076616396544,57.37122284561268,-0.4561431183553992,-1.580687789438997,-1.9744921907110893,-4.435651649403404,15.665403718750367,2.2457923889160156,0.39601777834329965,1.4031482696533217,-1.3880104502907358,4.194306989597379,0.007568909681296532,2.798727629625347,-2.3812152321251574,80.28176231695934,21.92610450128511,1.3955793599720274,1,-0.698272705078125,-1.6513175964355469,-2.3590240478515625,-4.576507568359375,-6.444854736328132,0,-0.12621359223300976,1.2201889304695817,56.59772109985352,1.7837725623880074,57.59794616699219,-1.5660445000419605,57.78666687011719,-0.12621359223300976
4939,2008-01-08,60.11738586425781,60.391029357910156,58.46606826782226,58.50381088256836,4688009.0,0.030906163040621992,-1.2793279687065842,0.8550016878131803,72.26665756319136,59.1677899347605,-1.7782933709038247,-3.2751858556873827,-3.7448407382929645,-6.1338845201470065,15.883143159838658,2.075939178466797,0.7909469963203364,3.030404281616214,-0.1011013298562986,6.161909893088726,1.4646514758799611,4.596157087352466,-3.995344805380263,93.52686386688083,30.052314154842648,1.5657528057362546,1,-1.8400421142578125,-2.7930870056152344,-3.949007987976074,-6.378803253173828,-9.134143829345703,1,-0.18835347410169867,1.163639871737153,58.31509017944336,1.2201889304695817,56.59772109985352,1.7837725623880074,57.59794616699219,-0.18835347410169867
4940,2008-01-09,58.31509017944336,59.7588119506836,58.12636947631836,59.49460220336914,4681829.0,-0.029979608376251576,-1.0969702018395469,-0.7309930045462175,62.25113719202181,59.43613110496115,-0.006239045726573522,-1.5054867410722181,-1.9278400872363548,-4.253523200849614,15.452441118362358,1.9910163879394531,1.0972037667830818,1.1998003005981417,-1.9669383689457547,4.366538970142038,-0.38356903417381005,2.7831696353700934,-2.1514320373535156,50.89290548466856,-15.456278643235962,1.5833693347719493,1,-0.037746429443359375,-0.9907913208007812,-2.170302391052246,-4.576507568359375,-9.15301513671875,2,-0.14045305698958543,-1.2793279687065842,60.11738586425781,1.163639871737153,58.31509017944336,1.2201889304695817,56.59772109985352,-0.14045305698958543
4941,2008-01-10,56.79587936401367,58.94730758666992,56.15422439575195,58.58873748779297,4836737.0,-0.026051761400949114,1.2255657838144263,1.5199998706347306,57.37473453089711,59.43587410276526,1.325436445062067,-0.03331764657657743,-0.39302247103374555,-2.668808408186109,14.737791317970927,2.7930831909179688,1.3482015387053536,-0.290630531311038,-3.458028101628358,2.876767039006282,-1.874329316469698,1.293068253847622,3.5951499938964844,15.144784194523403,-54.224797707875744,1.5836987851586595,1,1.4767475128173828,0.5284194946289062,-0.6510915756225586,-3.0572967529296875,-7.077075958251953,3,-0.12958963036327087,-1.0969702018395469,58.31509017944336,-1.2793279687065842,60.11738586425781,1.163639871737153,58.31509017944336,-0.12958963036327087
4942,2008-01-11,54.97471237182617,56.371253967285156,54.55952072143555,56.04098892211914,4995842.0,-0.032065125367904845,1.0983626113388945,0.5947355990697615,47.90850372625101,58.184967171772485,2.8815934874806217,1.8265001777457641,1.4350790300391623,-0.7950757581997578,15.14841212983063,2.236358642578125,1.2092209283420772,-2.0768840789794893,-5.324269476223009,1.17050131826403,-3.700576777601249,-0.45319138035772966,5.331580886840818,7.119798259299599,-57.479662672691845,1.6236926986217606,1,2.5005626678466797,2.3495864868164062,1.2880258560180664,-1.1417694091796804,-5.369140625,4,-0.09491932402169934,1.2255657838144263,56.79587936401367,-1.0969702018395469,58.31509017944336,-1.2793279687065842,60.11738586425781,-0.09491932402169934
4943,2008-01-14,55.67298126220703,55.98437118530274,54.248130798339844,54.550086975097656,2356168.0,0.012701637903224539,-1.0109262335642666,-1.0530985482151418,49.36466748324696,58.01858996369584,1.9109094332680385,1.1343687418692738,0.7459174824932688,-1.4452249898198204,16.028747731386304,1.7362403869628977,0.9882111165323977,-1.3455888748168974,-4.636862664860018,1.9456849152262237,-2.991225769838458,0.30004802020466315,4.403441094970702,23.195083722281975,-38.157128647215586,1.6456368950215599,1,1.6465988159179688,1.6465988159179688,0.6369380950927734,-1.8400382995605398,-5.6522216796875,0,-0.09966097811356711,1.0983626113388945,54.97471237182617,1.2255657838144263,56.79587936401367,-1.0969702018395469,58.31509017944336,-0.09966097811356711
4944,2008-01-15,54.1065902709961,55.80508804321289,53.78576278686523,55.76734161376953,3399798.0,-0.02813556873905465,1.326084377320692,-1.4789917108302695,34.04110391277152,56.03019977112854,3.214784843908568,2.8028454187119465,2.333822051688678,0.16367902476652318,17.052946712674608,2.0193252563476634,0.7635266092864157,-2.8855588912963768,-6.264708592900732,0.49359081030797824,-4.575133742098551,-1.1959840404942028,5.620134592651361,5.371251354739882,-48.98170659075515,1.6895748508021764,1,2.9818058013915945,2.9818058013915945,2.203329086303704,-0.2736473083496094,-5.274780273437507,1,-0.04133239253628729,-1.0109262335642666,55.67298126220703,1.0983626113388945,54.97471237182617,1.2255657838144263,56.79587936401367,-0.04133239253628729
4945,2008-01-16,55.16343307495117,55.35215377807617,53.88012313842773,53.92730331420898,4135484.0,0.01953260774079113,-1.2127644933769008,-0.7443195913229708,37.14099263216699,53.44021955476682,1.9519755319347212,1.8215586043570937,1.259502939210229,-0.8546203871335081,18.03957197978454,1.4720306396484446,0.5098465993736951,-1.8173927307128892,-5.220581229435318,1.5857957680095396,-3.5189869800741036,-0.11579848135167481,4.08801482255371,26.6910458306605,-20.983703028321052,1.7015942493612148,1,1.9249629974365234,1.9249629974365234,1.1464862823486328,-1.3304901123046804,-6.199516296386719,2,-0.07577829745221609,1.326084377320692,54.1065902709961,-1.0109262335642666,55.67298126220703,1.0983626113388945,54.97471237182617,-0.07577829745221609
4946,2008-01-17,55.15399551391602,56.3335075378418,54.94640350341797,55.89944839477539,3398699.0,-0.00017108364199025505,-1.3902463073616123,-0.6030539062596345,37.85761970775552,51.93735365691863,1.76375940355598,1.9181951746341568,1.232742190425661,-0.812329736849037,18.822180855823138,1.3871040344238281,0.41002874501789677,-1.8197530746459876,-5.238252445091696,1.598746295799721,-3.5290027598688383,-0.11050338942313687,3.660197574737687,52.91964395053827,10.160929121578071,1.709249685222854,1,1.9344005584716726,1.9344005584716726,1.155923843383782,-1.3210525512695312,-5.76545715332032,3,-0.10863982591577759,-1.2127644933769008,55.16343307495117,1.326084377320692,54.1065902709961,-1.0109262335642666,55.67298126220703,-0.10863982591577759
4947,2008-01-18,55.29553985595703,56.28632736206055,54.455726623535156,55.15399551391602,3837485.0,0.0025663479267843403,-1.3803680068650963,-0.1898769803905437,38.063660690780694,48.47434193767588,1.584726378997594,1.9118301747143533,1.0832760455256647,-0.8987708816800577,19.7631998319559,1.8306007385253906,0.2968167822575367,-1.7017990112304702,-5.063873817227979,1.6602757947670383,-3.3828364142292244,-0.02076160823171591,3.1163788085535984,59.25935353269182,21.5478763473277,1.6810374029987534,1,1.792856216430664,1.792856216430664,1.0143795013427734,-1.4625968933105398,-5.3408355712890625,4,-0.10085327794470433,-1.3902463073616123,55.15399551391602,-1.2127644933769008,55.16343307495117,1.326084377320692,54.1065902709961,-0.10085327794470433
4948,2008-01-21,51.52109909057617,54.68219375610352,51.01155090332031,54.5123405456543,6633758.0,-0.06825940709165956,1.2039629495595399,-21.132893141087166,31.400440225743353,43.93365112240388,4.798728245067153,5.656729052200205,4.833150303264844,2.9078775838575126,21.42453067449601,4.283988952636719,-0.00893703453836281,-5.273363685607912,-9.398896902565362,-1.1478304686504615,-7.336130294086637,-3.2105970771291865,6.520727103722827,9.574452071830432,-24.61831467147915,2.0627666084787264,1,3.8640823364257812,4.1801910400390625,4.647278785705566,2.3118438720703196,-1.6324462890625,0,-0.037179473605220004,-1.3803680068650963,55.29553985595703,-1.3902463073616123,55.15399551391602,-1.2127644933769008,55.16343307495117,-0.037179473605220004
4949,2008-01-22,52.587379455566406,53.0308723449707,48.6430892944336,49.70936965942383,7424292.0,0.020695994142432284,1.3308303891401028,-0.9621455971923237,35.688319663179925,40.98222695253256,2.851895497820699,4.566704150408228,3.7663552427163296,1.8607454894727482,22.879622231088586,4.387783050537102,-0.13424683934148618,-4.043367004394533,-8.565559517553382,0.4788255087643165,-6.304463260973961,-1.7822707478151045,4.751419209634726,51.28836997277273,14.061912224784173,2.261096256579426,1,1.2078189849853516,1.9296798706054688,3.4866371154785227,1.2455635070800852,-2.1042518615722656,1,-0.04880676503790293,1.2039629495595399,51.52109909057617,-1.3803680068650963,55.29553985595703,-1.3902463073616123,55.15399551391602,-0.04880676503790293
4950,2008-01-23,49.81316375732422,53.33282852172852,48.878990173339844,53.33282852172852,7612549.0,-0.05275440090309602,1.5308310004020926,-1.2229509326624746,31.241474375142886,38.07853137967098,4.7978291334936785,7.016178504972757,6.535187084771145,4.635158594864137,22.61616193709536,4.453838348388679,-0.7005886475686367,-6.38305034637451,-11.740450846265666,-1.025649846483354,-9.061750596320088,-3.704350096428932,6.482149783384813,15.214705180612789,-22.41354969895989,2.678700249945578,1,2.6940078735351562,4.703895568847656,6.190081596374512,4.019779205322273,-0.08492279052733664,2,-0.019700691257967584,1.3308303891401028,52.587379455566406,1.2039629495595399,51.52109909057617,-1.3803680068650963,55.29553985595703,-0.019700691257967584
4951,2008-01-24,50.08681106567383,52.35147476196289,49.0110969543457,51.57771682739258,7487715.0,0.005493473766949197,1.1987585749726304,0.42359311511620135,33.74175273994207,36.504447936747766,3.8804939015306346,6.376835406470519,6.2470566731617225,4.361795277761615,22.105334727234023,3.3403778076171875,-1.5262288641174209,-5.669680786132815,-11.52012399590543,0.18076242363979844,-8.594902391019126,-2.744459181246505,5.290235565482149,18.88887613425432,-21.560075776128652,2.925221604886308,1,2.401487350463867,4.430248260498047,5.892844200134277,3.7461318969726634,-1.0379714965820312,3,-0.022418961463468667,1.5308310004020926,49.81316375732422,1.3308303891401028,52.587379455566406,1.2039629495595399,51.52109909057617,-0.022418961463468667
4952,2008-01-25,50.31327819824219,51.55884170532226,50.03963088989258,50.6529769897461,4326420.0,0.004521492339997657,-2.4255289867538115,0.22784725918041987,28.41141290420184,34.17630853907609,3.266805241011106,5.794971705615104,6.005397413416759,4.13542524913656,21.451594101246656,1.5192108154296804,-2.176434587658946,-5.028969001770022,-11.1968478976355,1.1389098940954554,-8.112908449702765,-1.94502955383728,4.255693552507104,27.656234701837718,-7.433819282601064,3.0839394479327398,1,2.175020217895508,4.2037811279296875,5.619196891784668,3.519664764404304,-1.5475196838378906,4,-0.01837963795566777,1.1987585749726304,50.08681106567383,1.5308310004020926,49.81316375732422,1.3308303891401028,52.587379455566406,-0.01837963795566777
4953,2008-01-28,49.87921524047852,50.369895935058594,49.44515609741211,49.59613418579102,3645051.0,-0.008627204851438752,-2.161302522104198,-0.8333295901178939,20.175925783935142,32.635733191427605,3.1207775601419456,5.834021964889487,6.409785098075226,4.585142352760364,20.840592286479527,0.9247398376464844,-2.715535042617276,-5.022365951538077,-11.43681550178313,1.392083598706975,-8.229590726660604,-1.8151411764155512,3.9786506155128833,26.358095538670902,-1.2847370641775804,3.207224775122527,1,2.6090831756591726,4.637844085693352,6.147620201110833,3.9537277221679688,-1.0851478576660227,0,0.0015134368859954783,-2.4255289867538115,50.31327819824219,1.1987585749726304,50.08681106567383,1.5308310004020926,49.81316375732422,0.0015134368859954783
4954,2008-01-29,50.7662124633789,51.33237838745117,49.80373001098633,50.17173767089844,3072560.0,0.01778290253012149,-1.297872584437181,2.1000161707632348,26.771217101440413,31.48353591023576,1.9110894006570618,4.619031882707979,5.4723876858078455,3.7130893213030305,20.540301924518715,1.5286483764648438,-2.9771925854094903,-3.77679710388184,-10.277835782530367,2.724241574766687,-7.027316443206104,-0.5262777645575767,2.4658802052255737,42.3729408751851,16.941111786091135,3.250519339324264,1,1.7220859527587962,3.750846862792976,5.284214019775398,3.0667304992675923,-1.755115509033196,1,-0.017286293762771243,-2.161302522104198,49.87921524047852,-2.4255289867538115,50.31327819824219,1.1987585749726304,50.08681106567383,-0.017286293762771243
4955,2008-01-30,50.01132202148438,50.747337341308594,49.73767471313477,50.40763854980469,2789534.0,-0.014869938198345367,-1.1399972509924898,-0.6666666666666626,28.092640709064185,30.3985382437145,2.0766819933355336,5.018865777759181,6.124478914806566,4.489232741208873,20.124836341664217,1.0285377502441264,-3.369875645484889,-4.142920303344717,-10.756203960532268,2.470363353842835,-7.449562131938492,-0.8362784747509409,2.6700902422195867,29.94347121028731,3.0777818088920874,3.3066418285937744,1,2.453386306762688,4.505737304687493,5.96833419799804,3.8216209411621094,-1.0379714965820384,2,0.009433975216793344,-1.297872584437181,50.7662124633789,-2.161302522104198,49.87921524047852,-2.4255289867538115,50.31327819824219,0.009433975216793344
4956,2008-01-31,50.98324203491211,51.285194396972656,49.53951644897461,49.87921524047852,3139891.0,0.01943399962532877,1.0442013383245035,-2.785719785931576,36.36365058082912,30.20964823149766,0.5039158628694125,3.7165283046961193,5.080227980833598,3.55196652743097,20.159344274808262,1.7456779479980469,-3.390071908251514,-2.8402650833129854,-9.389707078313165,3.7091769116871944,-6.114986080813075,0.4344559141871045,1.2135714724794155,72.76796188344878,41.61155286168706,3.2747209975000886,1,0.6793994903564524,3.5338172912597656,5.39744758605957,3.179964065551758,-2.0476341247558594,3,-0.024615952576256928,-1.1399972509924898,50.01132202148438,-1.297872584437181,50.7662124633789,-2.161302522104198,49.87921524047852,-0.024615952576256928
4957,2008-02-01,51.92684936523438,52.3703498840332,50.97380447387695,51.29463195800781,4733717.0,0.018508186075654187,-1.1925986260922685,0.5726467966304426,37.41282135549298,30.87769057924762,-1.0815264361738812,2.5350208120336433,4.043343284029852,2.6428251155922524,20.693330795887448,1.39654541015625,-3.530094496790092,-1.66311416625976,-8.128607185209972,4.8023788526904525,-4.895860675734866,1.5696323432153463,-3.2837600708007812,84.83859357191133,50.499175139793536,3.232746509475106,2,-0.9388904571533203,2.590209960937493,4.64256286621093,2.425079345703118,-3.085601806640632,4,-0.055424309992307075,1.0442013383245035,50.98324203491211,-1.1399972509924898,50.01132202148438,-1.297872584437181,50.7662124633789,-0.055424309992307075
4958,2008-02-04,50.954933166503906,52.54963302612305,50.5869255065918,52.10613632202149,2535323.0,-0.01871702617453974,-1.080000323413304,-1.8208975937054912,38.96962932503078,31.242280541675488,-0.22167846641821853,3.0854530616497584,4.951353175816763,3.6303454395245467,20.629635701167608,1.96270751953125,-3.7404571108281672,-2.2670225143432603,-8.430929640226658,3.8968846115401377,-5.348976077284959,0.8149310485984387,-2.237298660278313,47.0219900542908,8.64575691534801,3.0819535629417,2,0.15097618103027344,3.5621261596679688,5.708839416503906,3.6800785064697266,-1.8306045532226562,0,-0.04296295797202032,-1.1925986260922685,51.92684936523438,1.0442013383245035,50.98324203491211,-1.1399972509924898,50.01132202148438,-0.04296295797202032
4959,2008-02-05,48.7940673828125,50.75677490234375,48.595909118652344,50.511436462402344,4171361.0,-0.04240739118684367,-1.0446425670919888,1.4918036589447223,29.307198238778582,31.027360970968342,1.5025262672478163,4.589831538057368,7.006675562933609,5.782355048417529,19.64754603886921,2.3590240478515625,-4.057210078773032,-3.861722373962401,-9.408056921019451,1.6846121730946493,-6.6348896474909225,-1.0885551004338794,3.755565643310547,5.01193985209056,-33.403087666640886,2.7731672735285247,2,1.7787036895751953,5.69940185546875,7.8697052001953125,6.171207427978516,2.2552261352539062,1,0.0,-1.080000323413304,50.954933166503906,-1.1925986260922685,51.92684936523438,1.0442013383245035,50.98324203491211,0.0
4960,2008-02-06,50.12455749511719,50.52087020874024,48.49211120605469,48.595909118652344,4585775.0,0.027267456550944313,-1.3369512200480806,-0.8901105735698515,34.952025655710955,31.161835739387108,0.24680693282658694,2.7555434955852007,5.565674376812041,4.450655586774943,18.99085727524697,2.028759002685554,-3.896322562685974,-2.1217056274414077,-7.087777717517696,2.8443664626348806,-4.604741672479555,0.36133041759674,2.4250755310058594,40.23259421522956,3.5014302510770605,2.4830360450381455,2,0.3963146209716797,4.317012786865234,6.539215087890625,5.123800277709961,2.6892852783203125,2,-0.022213872728551243,-1.0446425670919888,48.7940673828125,-1.080000323413304,50.954933166503906,-1.1925986260922685,51.92684936523438,-0.022213872728551243
4961,2008-02-07,49.43572235107422,50.37932968139648,48.454368591308594,50.12455749511719,3567087.0,-0.013742468332215596,2.2126067967964405,-0.45061712990921476,33.0235212570133,31.67429222303283,0.9315332536456609,3.0195139584031025,6.145883672788258,5.140290224235898,20.097944358323975,1.9249610900878835,-3.916694942764714,-2.442532920837401,-7.068214729793816,2.183148888119014,-4.755373825315608,-0.12969201635919347,2.9516098022460966,23.96313535758498,-9.508646745730033,2.312840904478208,2,1.0662784576416016,4.986976623535156,7.251640319824219,6.473161697387695,3.0761680603027344,3,-0.009352990189731236,-1.3369512200480806,50.12455749511719,-1.0446425670919888,48.7940673828125,-1.080000323413304,50.954933166503906,-0.009352990189731236
4962,2008-02-08,49.75654983520508,50.26609802246094,49.43572235107422,49.85091018676758,1718519.0,0.0064897905577765425,-1.2564086616703465,0.13698539103082394,43.609031905792456,34.277970681016974,0.5849417786579565,2.4113412600809596,5.714876772743921,4.8085758934951315,21.639080592101354,0.8303756713867188,-3.5624957442188787,-1.8607973098754869,-6.3373456586472585,2.615751038896285,-4.099071484261373,0.37747686451039897,2.3948045043945356,31.7972444667174,-4.503344865466687,2.238274174385887,2,0.7454509735107422,4.666149139404297,6.930812835693359,6.482597351074219,1.6041336059570312,4,-0.016499173028833525,2.2126067967964405,49.43572235107422,-1.3369512200480806,50.12455749511719,-1.0446425670919888,48.7940673828125,-0.016499173028833525
4963,2008-02-11,50.12455749511719,50.615234375,49.086585998535156,49.25643539428711,2621259.0,0.007396165150738154,-1.5312500986978204,-9.20007276843467,40.60475759170348,35.815030735490645,0.28540966595814155,1.6931556775655139,5.247820261906895,4.422670752634346,23.067269773616093,1.5286483764648438,-3.2845405300016566,-1.2153684616088896,-5.30459839417982,2.8738614709620407,-3.2599834278943547,0.8292465046765756,1.804977699584967,72.54101484188865,36.560908616390414,2.0446149662854642,2,0.3774433135986328,4.2981414794921875,6.798707962036133,6.114589691162109,2.104248046875,0,-0.025602419266213983,-1.2564086616703465,49.75654983520508,2.2126067967964405,49.43572235107422,-1.3369512200480806,50.12455749511719,-0.025602419266213983
4964,2008-02-12,51.87023544311523,52.01177597045898,50.06793975830078,50.85113525390625,3497272.0,0.03482680018009332,1.9855079256735795,1.1739134255821126,58.515629466074955,39.195362819602956,-1.4384632258088814,-0.24101155879086633,3.409168171266451,2.6735846543330695,23.891171071489424,1.943836212158196,-2.8730230180222947,0.6421272277831989,-3.2459189443625505,4.530173399928948,-1.3018958582896758,2.5861503138560735,-3.4158668518066335,96.0212449051153,55.042723187000405,1.9440230860728744,2,-1.368234634399407,2.5524635314941477,5.270059585571296,4.5104541778564595,0.7360153198242259,1,-0.052938005898302554,-1.5312500986978204,50.12455749511719,-1.2564086616703465,49.75654983520508,2.2126067967964405,49.43572235107422,-0.052938005898302554
4965,2008-02-13,50.98324203491211,51.40786361694336,50.47369384765625,51.29463195800781,3265273.0,-0.017100238713507743,2.4736976488527964,-0.3055537879326694,53.531603094184106,41.10291309886462,-0.4460068072917309,0.3338730949316471,4.194005675060268,3.559510878364769,24.75959701927283,1.3965415954589773,-2.2875533560220305,-0.03585662841796733,-3.4542208806211576,3.382507623785223,-1.7450387545195625,1.6733254976836278,-2.457725296020506,71.08754140515352,26.186480710130354,1.7091821261015936,2,-0.48124122619628906,3.1233482360839844,6.81757926940918,6.057973861694336,1.6418800354003906,2,0.0012955528232014846,1.9855079256735795,51.87023544311523,-1.5312500986978204,50.12455749511719,-1.2564086616703465,49.75654983520508,0.0012955528232014846
4966,2008-02-14,49.16207504272461,53.49324417114258,47.27485275268555,52.3703498840332,12262882.0,-0.03572089415067814,1.2802783703444658,10.303078562765684,45.97094249833847,42.05381544806967,1.217716429707977,1.7740820581433994,5.883664323708807,5.352436409645321,26.93346181982853,6.218391418457031,-1.9605553789924244,-1.5574275970459013,-4.46153635531693,1.3466811612251277,-3.009481976181412,-0.10537321791039034,2.849700927734368,30.34904307306115,-16.04213378981603,1.4520543791355143,2,1.2219734191894531,3.949005126953125,8.63874626159668,7.879140853881836,4.953952789306641,3,0.07428017892937389,2.4736976488527964,50.98324203491211,1.9855079256735795,51.87023544311523,-1.5312500986978204,50.12455749511719,0.07428017892937389
4967,2008-02-15,49.71880340576172,50.64353942871094,49.06771469116211,49.82260131835938,5688604.0,0.011324346308679623,-1.241610774673873,0.0323531859743432,49.44335942929348,43.21756323743219,0.35183791901625483,0.8201884156572063,5.214395463011584,4.777950610828135,28.89210889565732,1.5758247375488281,-1.5991429181541434,-0.7218624114990249,-2.698944757341067,1.2552199343430175,-1.7104035844200496,0.26667876142199987,3.7744407653808594,39.30197519928054,-9.225725118634323,0.9885411729210215,2,0.6652450561523438,2.104249954223633,8.079659461975098,7.322412490844727,3.68951416015625,4,0.05617767955556929,1.2802783703444658,49.16207504272461,2.4736976488527964,50.98324203491211,1.9855079256735795,51.87023544311523,0.05617767955556929
4968,2008-02-18,49.60557174682617,50.31327819824219,49.44515609741211,50.31327819824219,1877966.0,-0.00227744135375596,1.4533395141250856,6.8181183388455455,45.74394124847004,45.0438680162868,0.2833287135033302,0.8248458183130509,5.202324576542942,4.875599451949334,29.14311468815208,0.8681221008300781,-1.4789367257796115,-0.7393177032470675,-2.6812994993998487,1.2026640929057137,-1.7103086013234616,0.2316731948293267,3.8876724243164062,37.481059606874126,-11.336690548688978,0.9709908980763906,2,0.7784767150878906,2.1986083984375,7.794215202331543,7.435644149780273,4.161319732666016,0,0.03538134190436448,-1.241610774673873,49.71880340576172,1.2802783703444658,49.16207504272461,2.4736976488527964,50.98324203491211,0.03538134190436448
4969,2008-02-19,50.02075958251953,50.29440689086914,48.69026947021485,49.43572235107422,3719673.0,0.008369782285997385,1.8333344562954252,-0.8266665229273236,50.03549167882237,46.7198086855214,0.06754983306466045,0.21872854800132302,4.673201192029339,4.460645009329198,28.649715404468033,1.6041374206542898,-1.4407976526716482,-0.1957988739013672,-1.8283986750880175,1.436800927285283,-1.0120987744946888,0.6205010266919544,3.348116760253909,44.157831906234776,-6.756267286653134,0.8162999005933238,2,0.36328887939453125,1.7834205627441406,7.298820495605469,7.020456314086914,2.849700927734375,1,0.04414259155401323,1.4533395141250856,49.60557174682617,-1.241610774673873,49.71880340576172,1.2802783703444658,49.16207504272461,0.04414259155401323
4970,2008-02-20,48.831809997558594,49.35079574584961,48.33169555664063,49.1054573059082,3411993.0,-0.023769122957829514,1.6666699939609422,-0.4677434078401711,42.03909585437595,47.72153919633947,1.17768487714239,1.4022837596114783,5.695546401135346,5.6549700600262724,28.394422841603838,1.6890640258788991,-1.4048321930281702,-1.3356807708740206,-3.0748404758638657,0.4034789341158245,-2.205260623368943,-0.46610091837909806,4.415185873413087,25.037942131654596,-22.157066185446226,0.8695798524949239,2,1.5522384643554688,2.972370147705078,8.256586074829102,8.209405899047852,4.614253997802734,2,0.07729471353958761,1.8333344562954252,50.02075958251953,1.4533395141250856,49.60557174682617,-1.241610774673873,49.71880340576172,0.07729471353958761
4971,2008-02-21,48.96391677856445,50.10568237304688,48.7657585144043,49.1998176574707,3026779.0,0.002705342706167624,-3.238807230951197,0.8620617550707464,38.33581569773358,47.135626284332936,1.0857975689533106,1.245601889975859,5.407103364543971,5.526048180499437,27.90093495244713,1.3399238586425852,-0.997858512651419,-1.1474292755126925,-2.968143411465988,0.673284860440603,-2.05778634348934,-0.23707220753604474,4.163636230041504,27.347055290444565,-14.463093472137778,0.9103570679766466,2,1.4201316833496094,2.8402633666992188,8.124479293823242,8.077299118041992,5.312522888183594,3,0.07477353799749253,1.6666699939609422,48.831809997558594,1.8333344562954252,50.02075958251953,1.4533395141250856,49.60557174682617,0.07477353799749253
4972,2008-02-22,49.3885383605957,49.95470428466797,48.36000442504883,48.52042007446289,3231669.0,0.008672132663560594,-1.6825357101605514,-3.680012936610608,43.55588811986878,47.46352967635131,0.67440462993072,0.7885798579136889,4.882612389053236,5.107112987480775,27.442555839836874,1.5946998596191406,-0.748622070138083,-0.6765707015991183,-2.522486079463853,1.1693446762656166,-1.5995283905314892,0.2463869873332527,3.6219606428918496,53.33326916413181,11.679141586605041,0.9229576889323678,2,0.9955101013183594,2.3920516967773438,7.699857711791992,7.652677536010742,4.133014678955078,4,0.09572037619172269,-3.238807230951197,48.96391677856445,1.6666699939609422,48.831809997558594,1.8333344562954252,50.02075958251953,0.09572037619172269
4973,2008-02-25,49.95470428466797,50.22835159301758,49.33192443847656,49.82260131835938,2557933.0,0.011463508394165656,1.638888265019652,0.1521716204102356,55.49596528293598,47.12801143378031,0.09120213551989309,0.24070017961919632,4.19980288451783,4.55149007476092,26.653695690735656,0.8964271545410156,-0.3696751852261002,-0.11417922973632955,-1.9588024140657723,1.7304439545931132,-1.0364908219010474,0.8081323624283883,2.9410817938035407,82.69217687405366,34.89928616659233,0.9223115921647199,2,0.42934417724609375,1.0238189697265625,7.133691787719727,7.086511611938477,3.7272605895996094,0,0.06913489591629873,-1.6825357101605514,49.3885383605957,-3.238807230951197,48.96391677856445,1.6666699939609422,48.831809997558594,0.06913489591629873
4974,2008-02-26,49.88865280151367,50.43594741821289,49.464027404785156,49.90752410888672,2473146.0,-0.001322227487883798,-1.2391320587240138,-0.14285301761479255,48.730951758477595,46.59460572981291,-0.1714206924630659,0.2504783184611412,4.200794362423842,4.630820849382701,26.51501637340541,0.9719200134277344,-0.25734105220021064,-0.13635272979736612,-1.952666213438654,1.6799607538439219,-1.0445094716180137,0.7718040120232814,2.894714610442115,73.99101187961928,24.199082018073653,0.9081567418206444,2,0.4953956604003906,0.4953956604003906,5.654582977294922,5.8126373291015625,3.8688011169433594,1,0.0777378914882394,1.638888265019652,49.95470428466797,-1.6825357101605514,49.3885383605957,-3.238807230951197,48.96391677856445,0.0777378914882394
4975,2008-02-27,50.48312759399414,50.67184829711914,49.51121139526367,50.19060897827149,2105697.0,0.0119160321856282,2.464794506508148,-15.500707499494267,55.69230131334806,47.674756709258425,-0.9435181474678913,-0.3234195474464201,3.522489918847569,4.042670282998657,26.26803718668197,1.1606369018554688,-0.1089542416390401,0.4345317840576186,-1.3932527965659318,2.262316364681169,-0.47936050625415305,1.3484240743693903,2.1900695247762414,91.83678857361609,37.17582354587043,0.9138922903117745,2,-0.9813556671142578,-0.09907913208007812,3.673001289367676,4.033931732177734,3.87823486328125,2,0.04728971896233669,-1.2391320587240138,49.88865280151367,1.638888265019652,49.95470428466797,-1.6825357101605514,49.3885383605957,0.04728971896233669
4976,2008-02-28,49.72824096679688,50.7379035949707,49.48290252685547,50.10568237304688,2045052.0,-0.01495324602842285,-1.8913135183589775,-1.290315849873535,49.8530821468973,47.72028145565884,-0.11161238492232428,0.35060022610297636,4.18608864214783,4.810102433452201,26.40592381583904,1.2550010681152344,-0.39890764414005986,-0.25760478973388246,-2.035782184421649,1.520572604953884,-1.1466934870777692,0.6314839076100043,2.8369892646518053,57.539720735636024,-0.01279965212845724,0.8890886973438848,2,-0.19344139099121804,0.6558074951171804,3.783874511718743,4.788818359374993,4.180191040039055,3,0.07476280995032192,2.464794506508148,50.48312759399414,-1.2391320587240138,49.88865280151367,1.638888265019652,49.95470428466797,0.07476280995032192
4977,2008-02-29,49.0488395690918,50.12455749511719,48.69026947021485,49.72824096679688,2946566.0,-0.01366228494104016,-1.0540570070610196,1.8000181921086864,44.59201493101195,47.592289642607945,0.5171436964727647,0.8467463065706085,4.779635304352411,5.4937060357591605,27.489225188048287,1.4342880249023366,-0.5890097850469971,-0.7931056976318374,-2.3635856169131273,0.7773742216494526,-1.5783456572724788,-0.007865737991195942,3.41058311278163,17.511434027292342,-36.56940612172582,0.7852399596406447,2,0.4859600067138672,1.3352088928222656,4.453839302062988,5.468219757080078,4.217937469482422,4,0.10657948574486631,-1.8913135183589775,49.72824096679688,2.464794506508148,50.48312759399414,-1.2391320587240138,49.88865280151367,0.10657948574486631
4978,2008-03-03,48.7657585144043,49.416847229003906,48.36000442504883,48.36000442504883,2899528.0,-0.005771411865692411,-4.209277400673147,-0.5972229240711668,31.701876984234076,45.55522134320925,0.747139052412841,1.0091503768542012,4.947466082763611,5.797465965158906,28.491256225834295,1.0568428039550781,-0.5303629884128256,-0.9667280197143526,-2.5155982815539915,0.5821422421252862,-1.741163150634172,-0.1922928887945332,3.5899727688853744,17.06355317701716,-30.402113373352886,0.7744351309198207,3,0.7690410614013672,1.6182899475097656,4.736920356750488,5.751300811767578,4.066959381103516,0,0.09752323495064119,-1.0540570070610196,49.0488395690918,-1.8913135183589775,49.72824096679688,2.464794506508148,50.48312759399414,0.09752323495064119
4979,2008-03-04,48.7940673828125,49.70936965942383,48.28451538085938,49.00165939331055,2823251.0,0.0005805070867470619,-1.3230763968144046,-0.5116202545926329,35.64355692579255,44.84460590669998,0.5884015213128322,1.0338474023480373,4.792733610886188,5.799250577683225,28.538849810700974,1.424854278564446,-0.5748833472845547,-0.9384191513061495,-2.4872894131457883,0.6104511105334893,-1.712854282225969,-0.1639840203863301,3.4600463298650865,20.76931808110485,-22.72897309006759,0.7744351309198207,3,0.7171421051025391,1.5899810791015625,4.708611488342285,5.722991943359375,3.4064292907714773,1,0.10017401199836895,-4.209277400673147,48.7657585144043,-1.0540570070610196,49.0488395690918,-1.8913135183589775,49.72824096679688,0.10017401199836895
4980,2008-03-05,49.0110969543457,49.68106079101562,48.81293869018555,49.42628479003906,2455243.0,0.004447868012938949,-1.1395377260483723,2.0000183759348755,48.746076141546574,46.001301511568094,0.446424621208827,0.7685257926278979,4.364019781799769,5.618402015716185,28.546027739821778,0.8869934082031179,-0.5466871328586649,-0.6657165527343736,-2.235157568651708,0.9037244631829608,-1.4504370606930408,0.11900395522429363,3.1434315391320453,29.61543425158693,-14.903953017061585,0.784720507958667,3,0.5001125335693359,1.3729515075683594,4.491581916809082,5.505962371826172,4.614250183105469,2,0.09684249606844353,-1.3230763968144046,48.7940673828125,-4.209277400673147,48.7657585144043,-1.0540570070610196,49.0488395690918,0.09684249606844353
4981,2008-03-06,48.973350524902344,49.64331436157226,48.49211120605469,49.1054573059082,2468402.0,-0.0007701608776176094,-1.1034505591780701,0.3181855768612354,43.22468757757687,45.964501451313446,0.5427230851179701,0.8114603934729345,4.173110816804311,5.683437222323818,28.601556109726157,1.151203155517571,-0.6276149718105586,-0.6803443908691378,-2.2781049995840874,0.9174162178458118,-1.4792246952266126,0.11853591348833703,3.0835844537595634,37.43583577274852,-7.423642249823956,0.7988803043574765,3,0.5378589630126953,1.4106979370117188,4.517533302307129,5.543708801269531,5.001132965087898,3,0.11001926302006448,-1.1395377260483723,49.0110969543457,-1.3230763968144046,48.7940673828125,-4.209277400673147,48.7657585144043,0.11001926302006448
4982,2008-03-07,48.93560791015625,49.33192443847656,48.19015502929688,48.6430892944336,2957105.0,-0.0007706765892381284,1.1043499047337688,-2.214258900984613,43.826076807827164,44.66784717630136,0.5693323405713926,0.8269445281468251,3.9861711534102824,5.744006186525468,28.719946074913782,1.1417694091796804,-0.48677331368939036,-0.6770399093627901,-2.305559262968991,0.9514794442434109,-1.4912995861658942,0.13721976744031394,3.0256854239861326,49.06830582569348,3.1401996604325007,0.8142596768031007,3,0.5284214019775391,1.4484405517578125,4.154242515563965,5.581451416015625,5.4635009765625,4,0.10161974703184606,-1.1034505591780701,48.973350524902344,-1.1395377260483723,49.0110969543457,-1.3230763968144046,48.7940673828125,0.10161974703184606
4983,2008-03-10,48.84124755859375,49.2281265258789,48.19015502929688,48.84124755859375,2889803.0,-0.0019282554277396668,1.6829359679741394,0.0,38.44731756818355,43.525221155157574,0.5466221109132547,0.8645594096963123,3.847078184904106,5.830742426243049,28.84473398093056,1.037971496582017,-0.29905745586847843,-0.7072347640991197,-2.3518764771852148,0.9374069489869754,-1.5295556206421637,0.11508609244392431,3.0263169639194984,42.85717872809469,-3.1587481544941483,0.8223208565430463,3,0.6227817535400391,1.5428009033203125,3.911261558532715,5.675811767578125,6.010791778564453,0,0.09061049218022665,1.1043499047337688,48.93560791015625,-1.1034505591780701,48.973350524902344,-1.1395377260483723,49.0110969543457,0.09061049218022665
4984,2008-03-11,49.12432861328125,49.59613418579102,48.52042007446289,49.14320373535156,3130523.0,0.005795942340496074,1.3265322959894852,-100.0,53.483145250818076,43.279759370432004,0.1606097587867481,0.38495080622709565,3.353356033503303,5.529552512789678,29.955797896815167,1.075714111328132,-0.2166326860369523,-0.28685836791991903,-1.5231847455504308,0.9494680097105928,-0.9050215567351785,0.3313048208953404,2.651381673835445,62.658124206820446,13.41076773802569,0.6181631888152571,3,0.33970069885253906,1.2597198486328125,3.6871557235717773,5.392730712890625,5.793766021728523,1,0.07548987206359414,1.6829359679741394,48.84124755859375,1.1043499047337688,48.93560791015625,-1.1034505591780701,48.973350524902344,0.07548987206359414
4985,2008-03-12,51.049293518066406,51.70981979370117,50.03963088989258,50.38876724243164,6098428.0,0.03918557177521853,-1.458331110805416,-34.9945432497979,67.40158332511007,45.229592834677874,-1.8725135837401652,-1.617755112436555,1.2406425489730992,3.589955091797087,30.429736089680716,2.585491180419922,-0.29910417322305705,1.6348039627075224,0.38057267148653295,2.889035253928512,1.0076883170970277,2.261919608318017,-3.7744407653808594,81.23326169256461,28.008795452677603,0.6271156456104936,3,-1.0993061065673828,-0.6652450561523438,1.4838266372680664,3.4441757202148438,3.7272605895996165,2,0.022550814637819716,1.3265322959894852,49.12432861328125,1.6829359679741394,48.84124755859375,1.1043499047337688,48.93560791015625,0.022550814637819716
4986,2008-03-13,52.8138427734375,52.83271789550781,50.29440689086914,50.29440689086914,6449769.0,0.03456559599099296,-1.014983609784164,3.8142856317822966,73.35909123782062,48.4259346465455,-3.5239187104085303,-3.261936925315851,-0.6889380754915777,1.8073254830500716,29.531575089914547,2.538311004638672,-0.24577957088038005,3.2167648315429673,1.2540961079322557,5.179433555153679,2.235430469737608,4.198099193348327,-5.450290679931641,99.59343313996483,44.46670701754367,0.9813343618053572,3,-2.3024063110351562,-2.4297943115234375,-0.33262157440185547,1.6277275085449219,0.4906768798828125,3,0.015365372436444202,-1.458331110805416,51.049293518066406,1.3265322959894852,49.12432861328125,1.6829359679741394,48.84124755859375,0.015365372436444202
4987,2008-03-14,52.51189041137695,53.57816696166992,51.52109909057617,52.6534309387207,4732306.0,-0.005717295811173417,1.0663534713334304,-0.05617945204442392,68.09082994510284,52.469151642197595,-2.9939149515834558,-2.888077784799613,-0.5266832078855685,2.0832313741839172,28.75430878074539,2.05706787109375,-0.32146731369455495,2.775158119201663,0.4181496067820447,5.132166631621281,1.5966538629918574,3.9536623754114686,-4.929571685791018,80.21020436338661,27.39011182606079,1.1785042562098076,3,-1.6277294158935547,-2.0853805541992188,-0.04954051971435547,1.9108085632324219,1.9532699584960938,4,0.027852607612397273,-1.014983609784164,52.8138427734375,-1.458331110805416,51.049293518066406,1.3265322959894852,49.12432861328125,0.027852607612397273
4988,2008-03-17,51.36068344116211,52.38922119140625,50.803955078125,51.21914291381836,4306469.0,-0.021922786652628812,-2.262145677481141,-1.0,59.02777647805263,55.06739825911538,-1.6046549073913638,-1.685032934308822,0.413204473701974,3.193899842439386,27.740839635368854,1.7079353332519531,-0.30117973946614995,1.5361955642700167,-0.9284840561545735,4.000875184694607,0.3038557540577216,2.768535374482312,-3.4186138214111352,56.15669249648152,5.7661228239753015,1.2323398102122938,3,-0.47652244567871094,-0.934173583984375,1.1016664505004883,3.0620155334472656,2.9912452697753906,0,0.05915858672397545,1.0663534713334304,52.51189041137695,-1.014983609784164,52.8138427734375,-1.458331110805416,51.049293518066406,0.05915858672397545
4989,2008-03-18,52.22880554199219,52.39865493774414,51.62489700317383,52.27598571777344,2792917.0,0.01690246396009476,4.290315849873504,-0.3333333333333333,60.35834398324264,56.357650241526045,-2.161641693235069,-2.5078298459102513,-0.7186084731377136,2.277822385392156,26.368576217240825,1.0379714965820312,-0.13378082331350782,2.2939153671264663,-0.3953621430951273,4.98319287734806,0.9492766120156659,3.6385541222372666,-3.948570081726075,61.866676153453085,16.028139103625215,1.3446387551107981,3,-1.344644546508789,-1.8022956848144531,0.23354434967041016,2.1938934326171875,2.0287628173828125,1,0.05022580485890926,-2.262145677481141,51.36068344116211,1.0663534713334304,52.51189041137695,-1.014983609784164,52.8138427734375,0.05022580485890926
4990,2008-03-19,52.60625076293945,52.92707824707031,51.62489700317383,52.7477912902832,3239572.0,0.007226763412075288,4.207533065857119,3.0,67.87807554046331,59.09691557073565,-2.207640967120369,-2.7278638455577067,-1.302693061585046,1.8556364472932785,24.90787568127298,1.3021812438964844,0.21209944045811113,2.4826385498046903,-0.4032645967099313,5.368541696319312,1.0396869765473795,3.925590123062001,-4.008139412589109,70.40233824106838,24.968074669799215,1.4429515732573106,3,-1.7220897674560547,-2.1797409057617188,-0.14390087127685547,1.8164482116699219,1.7456779479980469,2,0.04394618203240186,4.290315849873504,52.22880554199219,-2.262145677481141,51.36068344116211,1.0663534713334304,52.51189041137695,0.04394618203240186
4991,2008-03-20,52.6251220703125,52.908203125,52.05895614624024,52.379783630371094,3333410.0,0.0003587274724838885,1.0930287218539758,-1.7333441138421732,74.20180593037838,62.47199658435245,-1.8484139527785715,-2.5912373015071566,-1.4832687079382367,1.8007199974144896,24.01118085660481,0.8492469787597585,0.5279347295996075,2.3184495925903335,-0.7182561179046729,5.35515530308534,0.8000967373428267,3.83680244783784,-3.728207383282978,65.64628329182955,15.99093723803022,1.5183528552475039,3,-1.7409610748291016,-2.1986122131347656,-0.32082653045654297,1.797576904296875,1.1512031555175781,3,0.04088222416812615,4.207533065857119,52.60625076293945,4.290315849873504,52.22880554199219,-2.262145677481141,51.36068344116211,0.04088222416812615
4992,2008-03-25,54.11602783203125,54.17264175415039,53.33282852172852,54.05941009521485,3032365.0,0.028330685099917652,8.889138442188399,0.23077401498893146,81.11965351137027,67.21336724470653,-2.8241926929369683,-3.910294769909214,-3.0631777087989818,0.2880994240333905,23.173990253952713,1.5475196838378906,0.7658017408541795,3.5729808807373047,0.1285873403216513,7.017374421152958,1.8507841105294816,5.295177650945128,-4.938238008523307,98.31940671354043,42.70145801930255,1.722196770207826,3,-2.7694969177246094,-2.934629440307617,-2.3684635162353516,-0.28308677673339844,-0.4812431335449219,1,-0.014995708503028893,1.0930287218539758,52.6251220703125,4.207533065857119,52.60625076293945,4.290315849873504,52.22880554199219,-0.014995708503028893
4993,2008-03-26,53.40831756591797,53.99335479736328,53.09692764282226,53.57816696166992,2800958.0,-0.013077646206959503,-1.261907855791837,-2.9999326236360053,74.87281858686953,69.5899976153789,-1.565101832541913,-3.088954561383993,-2.4770401283320354,0.9667457323114661,22.453394164446088,1.0191001892089915,1.0561385040701552,2.6925899505615263,-0.9671635343147642,6.352343435437817,0.862713208123381,4.5224666929996715,-3.830939587958632,69.99997005432147,9.561892274273461,1.829876742438145,3,-1.3021812438964844,-2.226919174194336,-2.3047666549682617,0.4246234893798828,0.9058647155761719,2,0.019787981575167368,8.889138442188399,54.11602783203125,1.0930287218539758,52.6251220703125,4.207533065857119,52.60625076293945,0.019787981575167368
4994,2008-03-27,53.76689147949219,54.03110122680664,53.13467025756836,53.22903060913086,1987570.0,0.006713821552825738,-1.4675301492631347,-3.166692869174621,75.25048902830713,70.46209824906748,-1.3364110526253157,-3.311885346317041,-2.905029443582407,0.5959646671651342,21.882909082397845,0.8964309692382812,1.386729568434319,2.8572519302368136,-1.0223584781404966,6.736862338614124,0.9174467260481549,4.797057134425472,-3.8218923994375658,84.07413951092718,18.921881055669388,1.939805204188656,3,-1.5333671569824219,-2.5854930877685547,-2.6727771759033203,0.06604957580566406,0.009433746337890625,3,0.010880994146155176,-1.261907855791837,53.40831756591797,8.889138442188399,54.11602783203125,1.0930287218539758,52.6251220703125,0.010880994146155176
4995,2008-03-28,52.870460510253906,53.70083618164063,52.776100158691406,53.60647583007813,2014532.0,-0.016672545958514196,-1.0000000000000153,-1.368412093874351,68.96234645125605,69.97357105056031,-0.17263483356403952,-2.347804172592973,-2.1239320923412777,1.449238352296291,21.373392256583145,0.9907913208007812,1.77149110959148,1.841454315185544,-2.128749944287577,5.811658574658665,-0.1436478145510165,3.8265564449221046,-2.587250016271625,38.39286036564437,-29.015109213776725,1.9851021297365588,3,-0.38216209411621094,-1.6890621185302734,-1.776346206665039,0.9624805450439453,0.10379791259765625,4,0.02623597062961225,-1.4675301492631347,53.76689147949219,-1.261907855791837,53.40831756591797,8.889138442188399,54.11602783203125,0.02623597062961225
4996,2008-03-31,53.44606399536133,53.44606399536133,52.22880554199219,52.60625076293945,2136459.0,0.010887052610328407,1.8988789563574258,-1.1410268370805625,70.85513553671254,70.28071611629471,-0.7254113872681316,-2.77275728847966,-2.8102543146702317,0.824346492484004,20.7248589058141,1.2172584533691406,2.0959914499839627,2.2311666488647433,-1.829713387246123,6.29204668497561,0.20072663080930653,4.26160666692018,-2.8516990005655956,62.62145163031213,-6.812805585534981,2.030440018055434,3,-0.9577655792236328,-2.2646656036376953,-2.351949691772461,0.38687705993652344,-0.0660552978515554,0,0.016949138025482924,-1.0000000000000153,52.870460510253906,-1.4675301492631347,53.76689147949219,-1.261907855791837,53.40831756591797,0.016949138025482924
4997,2008-04-01,54.27643966674805,54.71049880981445,53.0308723449707,53.40831756591797,2673412.0,0.015536703908800353,-1.0697639982795213,1.0337085286529306,73.52939136489009,71.89200665927666,-1.4294892995452813,-3.3638816988076314,-3.7485455612733176,-0.03742923118066699,19.915835103004547,1.67962646484375,2.214102700727132,2.8001623153686523,-1.3457523920608594,6.946077022798164,0.7272049616538965,4.873119669083408,-3.395812531203944,82.50955713607179,9.312224466863753,2.072957353714757,4,-1.1087417602539062,-2.826112747192383,-3.1823253631591797,-0.4434986114501953,-1.1512031555175781,1,-0.009214208669334645,1.8988789563574258,53.44606399536133,-1.0000000000000153,52.870460510253906,-1.4675301492631347,53.76689147949219,-0.009214208669334645
4998,2008-04-02,53.52155303955078,54.5406494140625,53.32339477539063,54.4179801940918,2722195.0,-0.013908182479031361,1.132232122870485,-1.032604922376556,68.2888503168443,72.77317402967684,-0.37531735447876713,-2.35518628723878,-2.990891219653548,0.6949089881074642,18.894313781359234,1.217254638671868,2.1076042363886245,1.807485961914061,-2.227916654478392,5.842888578306514,-0.21021534628216898,3.825187270110291,-2.2579387365796464,52.09134885122225,-21.512185791318743,2.017701308196227,4,-0.3538551330566406,-2.071226119995117,-2.4392337799072266,0.3113880157470703,-1.5663948059082031,2,0.0021156273034879103,-1.0697639982795213,54.27643966674805,1.8988789563574258,53.44606399536133,-1.0000000000000153,52.870460510253906,0.0021156273034879103
4999,2008-04-03,53.68196487426758,53.90843200683594,53.04030990600586,53.39888381958008,1988029.0,0.0029971446194443363,1.3589783458241336,-0.3157881298591873,62.83347769637496,72.21266315811145,-0.3441077600699103,-2.2457755271373827,-3.180988938413641,0.518679340561718,18.011261467128232,0.8681221008300781,2.0818660654640553,1.7235029220581026,-2.156347841178743,5.603353685294948,-0.21642245956032014,3.6634283036765254,-2.073662120612113,58.55515470493927,-13.501505390065972,1.9399253816184245,4,-0.2972373962402344,-2.231637954711914,-3.0006790161132812,0.15097618103027344,-1.849475860595696,3,0.01177709140690597,1.132232122870485,53.52155303955078,-1.0697639982795213,54.27643966674805,1.8988789563574258,53.44606399536133,0.01177709140690597
5000,2008-04-04,53.75745391845703,54.257568359375,53.24790573120117,53.71971130371094,2662334.0,0.0014062272937709341,-1.0576935037472401,0.13332794307891332,55.50661028313757,70.13541919730693,-0.2672274827894725,-2.0526899319951326,-3.196463789187156,0.44121097681439636,17.16415290998408,1.0096626281738281,2.222747431886603,1.5616741180419922,-2.13543472909938,5.258782965183364,-0.28688030552869037,3.4102285416126747,-1.8389315591856672,61.59699090477295,-6.68826253548454,1.8485544235706854,4,-0.28780174255371094,-2.307126998901367,-3.3734054565429688,0.07548713684082031,-1.77398681640625,4,0.00035104540854313804,1.3589783458241336,53.68196487426758,1.132232122870485,53.52155303955078,-1.0697639982795213,54.27643966674805,0.00035104540854313804
5001,2008-04-07,54.36136245727539,54.91809463500977,53.92730331420898,54.02166366577149,2425729.0,0.011233949802280652,-2.7500180476746907,9.000404285425322,60.42550281652949,67.83606912010241,-0.6693381572534776,-2.352878726834007,-3.7409251222797906,-0.1672120012902667,16.237926102898857,1.1606407165527415,2.312636087697612,1.8961820602416992,-1.5915431782119143,5.383907298695313,0.15231944101489603,3.6400446794685024,-2.1636424529497162,70.49991510417904,3.569290840891682,1.7438626192268063,4,-0.7879123687744141,-2.807237625122063,-4.418452262878418,-0.5284214019775391,-1.9910125732421875,0,-0.025516358893947988,-1.0576935037472401,53.75745391845703,1.3589783458241336,53.68196487426758,1.132232122870485,53.52155303955078,-0.025516358893947988
5002,2008-04-08,53.90843200683594,54.3519287109375,53.70083618164063,53.88012313842773,1524991.0,-0.00833184508198126,-2.365838748163646,0.08333520494106701,65.58891918551103,66.80452474217368,-0.2782085717637699,-1.5898050196907718,-3.2398857144687696,0.27701774414323665,15.010416742261267,0.6605262756347585,2.303501046860916,1.1946104049682589,-1.923037971756301,4.312258781692819,-0.3642137833940211,2.753434593330539,-1.384267046828171,46.231183341797696,-21.15090118066633,1.5588241883622795,4,-0.33498191833496094,-2.35430717468261,-3.949007987976074,-0.07549095153808594,-1.5758285522460938,1,-0.009802238530313034,-2.7500180476746907,54.36136245727539,-1.0576935037472401,53.75745391845703,1.3589783458241336,53.68196487426758,-0.009802238530313034
5003,2008-04-09,53.26677703857422,54.74824523925781,52.98369216918945,53.55929565429688,2469803.0,-0.01190268283411311,-3.1098800533096402,-10.333108745449753,56.53206810493253,64.72470019513206,0.38136171164025257,-0.6320040798508302,-2.542592685759125,0.9016324255749595,13.474806618094432,1.7645530700683594,2.2394752036953705,0.33167896270752095,-2.202233701000651,2.865591626415693,-0.9352773691465686,1.5986352945616105,-0.4553405175662135,14.634228108508857,-51.237739241124366,1.2669563318540873,4,0.3066730499267578,-1.7126522064208913,-3.3073530197143555,0.5661640167236328,-1.1040229797363281,2,-0.00265720088980137,-2.365838748163646,53.90843200683594,-2.7500180476746907,54.36136245727539,-1.0576935037472401,53.75745391845703,-0.00265720088980137
5004,2008-04-10,52.83271789550781,53.85181427001953,52.4741439819336,53.51211547851562,2917416.0,-0.008148778041368487,1.0277821448624265,2.3225789624682953,51.41509906193999,62.77500604076361,0.7475899432887232,0.09920968238243688,-2.0853870976181668,1.3008874732235256,12.119916234907837,1.3776702880859304,1.93664323449363,-0.287799644470212,-2.0824876449525433,1.5068883560121193,-1.1851436447113741,0.6095443557709501,2.0853767395019602,14.671896632727787,-48.53565973769141,0.8973440002411647,4,0.7407321929931641,-1.278593063354485,-2.873293876647949,1.000223159790039,0.17928314208984375,3,-0.016610155540376814,-3.1098800533096402,53.26677703857422,-2.365838748163646,53.90843200683594,-2.7500180476746907,54.36136245727539,-0.016610155540376814
5005,2008-04-11,52.20049667358398,53.85181427001953,52.04951858520508,53.21015930175781,2681314.0,-0.011966471669586198,-1.7482004345132667,1.4861145423919406,47.53559247135041,60.18394570016781,1.424593936053867,0.866525429853489,-1.4125525683949434,1.8731814835594633,12.56143580848989,1.8022956848144531,1.7027491173929974,-0.977581024169929,-2.5530177957552667,0.5978557474154087,-1.7652994099626014,-0.1898626383772566,2.6687189483642726,5.263171892869231,-55.255022267617186,0.7877183857926703,4,1.2833099365234446,-0.6463718414306499,-2.2528676986694265,1.6324443817138743,0.08492660522461648,4,-0.007049888092316325,1.0277821448624265,52.83271789550781,-3.1098800533096402,53.26677703857422,-2.365838748163646,53.90843200683594,-0.007049888092316325
5006,2008-04-14,53.62534713745117,53.85181427001953,51.06816482543945,51.190834045410156,5469420.0,0.02729572618392795,-1.0774654202733922,-2.4112144236182047,47.13022238662584,57.250704702582894,0.031122042712169673,-0.5211306055796427,-2.8107281603750067,0.40662757243171654,12.905225036093269,2.783649444580078,1.4561694050839336,0.4066942214965792,-1.1710430494045383,1.9844314923976967,-0.3821744139539831,1.1955628569471415,1.1310806030273497,69.48713137924207,13.182515904620331,0.7888686354505603,4,-0.6322174072265625,-2.0712223052978445,-3.677718162536621,0.2075939178466797,-1.9532699584960938,0,-0.03061761131712515,-1.7482004345132667,52.20049667358398,1.0277821448624265,52.83271789550781,-3.1098800533096402,53.26677703857422,-0.03061761131712515
5007,2008-04-15,53.97448348999024,54.27643966674805,53.49324417114258,54.04997253417969,2853215.0,0.006510659066582214,1.9642730810045985,-0.03100786125826848,53.456221627414514,55.60263484820181,-0.40828693274854544,-0.7958801514907421,-3.1590026066967667,0.002327883277693843,12.657595891488066,0.7831954956054688,1.3330939442485459,0.6827009201049847,-0.8926866478517184,2.258088488061688,-0.10499286387337037,1.4703947040833398,0.5606484755859356,78.97432495327635,23.394054984025118,0.7876937839783525,4,-0.9813537597656321,-2.420358657836914,-4.026854515075691,-0.14154243469238992,-2.5194358825683594,1,-0.029720221523834134,-1.0774654202733922,53.62534713745117,-1.7482004345132667,52.20049667358398,1.0277821448624265,52.83271789550781,-0.029720221523834134
5008,2008-04-16,54.39910888671875,54.635009765625,53.42719268798828,54.5406494140625,2286980.0,0.007867150721456273,6.31431343559416,1.874981050078503,53.82856514511548,54.602089009172985,-0.7770558939693473,-1.0342284001223092,-3.546481584630186,-0.45445826063098593,12.881450550966514,1.2078170776367188,1.1373092349554454,0.9554050445556612,-0.4075788891358485,2.318388978247171,0.27391307770990636,1.636897011401416,-3.330944061279297,93.3862872409032,39.6996833529962,0.6814919668457545,4,-1.4059791564941406,-2.8449840545654226,-4.475069999694824,-0.5661678314208984,-4.104701995849609,2,-0.03798785447813524,1.9642730810045985,53.97448348999024,-1.0774654202733922,53.62534713745117,-1.7482004345132667,52.20049667358398,-0.03798785447813524
5009,2008-04-17,54.8520393371582,55.01245498657226,54.49346923828125,54.644447326660156,1979115.0,0.008326063785027094,-1.0370428598165546,-1.4666612764122466,62.681157120586185,55.399260880000604,-1.1695471717536492,-1.3497590989310027,-3.8865748255416577,-0.9447755817787709,13.216711125306668,0.6133460998535085,0.823713148330647,1.2771738052368136,-0.09836879974955082,2.652716410223178,0.5894025027436314,1.9649451077299958,-3.7125376129150425,95.93296530273564,38.646566604176726,0.6877713024931821,4,-1.8117294311523438,-3.085601806640625,-4.928000450134277,-1.0190982818603516,-4.208499908447266,3,-0.0490279907696799,6.31431343559416,54.39910888671875,1.9642730810045985,53.97448348999024,-1.0774654202733922,53.62534713745117,-0.0490279907696799
5010,2008-04-18,54.91809463500977,55.35215377807617,54.68219375610352,54.91809463500977,3427974.0,0.001204245068183285,-1.840006468305274,0.0,60.07752099940563,55.36059623365351,-1.1774760022344353,-1.3004091260403854,-3.8795911219719557,-1.0572532564109096,13.300735061200946,0.6699600219726491,0.6235547122873015,1.2276369094848718,-0.19299131880985243,2.648265137779596,0.5173227953375061,1.9379510236322375,-3.623674780273447,89.86787436043122,31.88253953847915,0.7103141141473633,4,-1.7079353332519602,-2.2222023010253977,-4.994055747985847,-1.0851535797119212,-3.68951416015625,4,-0.034707933880083974,-1.0370428598165546,54.8520393371582,6.31431343559416,54.39910888671875,1.9642730810045985,53.97448348999024,-0.034707933880083974
5011,2008-04-21,54.77655410766602,54.96527481079102,54.37080001831055,54.87091445922852,2018383.0,-0.0025773022222355113,3.2000323415265703,-100.0,53.78032576626126,54.04853029818131,-1.0849399816236982,-1.042894240723463,-3.6429437874899335,-0.9574027222696841,13.291574805862178,0.5944747924804759,0.5144783245531244,0.978524780273446,-0.42819660214645694,2.385246162693349,0.27516408906349454,1.6818854714833975,-3.238670217529304,70.09811401518417,14.586415383877949,0.7033606912099504,4,-1.5663948059082102,-1.9532737731933665,-4.60953617095948,-0.9436130523681712,-3.000682830810554,0,-0.04547804931213795,-1.840006468305274,54.91809463500977,-1.0370428598165546,54.8520393371582,6.31431343559416,54.39910888671875,-0.04547804931213795
5012,2008-04-22,53.30451965332031,54.46516036987305,53.02143859863281,54.3519287109375,2610337.0,-0.026873440257894843,1.2666662673909528,11.10009702457956,48.51992715920917,53.15829241532316,0.3267856999030059,0.38496416029326497,-2.1012896097594904,0.4624520195214785,12.609407198071896,1.7551155090332102,0.46667886670925185,-0.45293426513671875,-1.8678257766997461,0.9619572464263086,-1.1603800209182324,0.25451149064479495,-1.5377795699072294,12.14567344754273,-41.98939828376723,0.7074457557815149,4,-0.0943603515625,-0.22646522521972656,-2.8567771911621094,0.5284214019775391,-0.3113899230957031,1,-0.030624841664126157,3.2000323415265703,54.77655410766602,-1.840006468305274,54.91809463500977,-1.0370428598165546,54.8520393371582,-0.030624841664126157
5013,2008-04-23,54.46516036987305,54.46516036987305,53.42719268798828,53.59703826904297,2145844.0,0.02177377685984716,1.391294222073796,-0.8288281397957549,54.69988151289897,53.52326824320749,-0.7219034122147079,-0.7298613119604411,-3.1892522504199903,-0.7396290818869034,12.100098179193687,1.1606407165527344,0.3403507008439348,0.6548643112182617,-0.783864429038232,2.0935930514747554,-0.06450005890998511,1.3742286813465086,-2.483295464780177,61.94329465795284,8.021687772083787,0.7193643701282455,4,-1.2550010681152344,-1.387105941772461,-3.8098249435424805,-0.6322193145751953,-1.3682327270507884,2,-0.055266756620369395,1.2666662673909528,53.30451965332031,3.2000323415265703,54.77655410766602,-1.840006468305274,54.91809463500977,-0.055266756620369395
5014,2008-04-24,54.3519287109375,54.60670471191406,53.36113739013672,54.03110122680664,1854324.0,-0.0020789741215593294,1.9999954060795944,0.3695649308134093,53.55129989635831,54.19168017931948,-0.4140508687905964,-0.6013862399207994,-3.059436840829335,-0.6749436793290329,11.493731929401783,1.2455673217773438,0.19547692919422843,0.5123807907104521,-0.9462837309890304,1.9710453124099345,-0.21695147013929272,1.2417130515601968,-2.16784647346563,57.08505801307074,3.9635504471811416,0.729332260849742,4,-1.1417694091796875,-1.1417694091796875,-3.6965932846069336,-0.5189876556396484,-2.0287628173828125,3,-0.07465276608025584,1.391294222073796,54.46516036987305,1.2666662673909528,53.30451965332031,3.2000323415265703,54.77655410766602,-0.07465276608025584
5015,2008-04-25,54.257568359375,54.57839584350586,53.79519653320313,54.52177810668945,1514989.0,-0.0017360994135892094,3.1500025266561855,-0.8235259146522717,49.33975500394803,54.4371838034664,0.003119330207823623,-0.4192754867063968,-2.9206524696184317,-0.6286644094914706,11.188227676374089,0.7831993103027273,0.18927082582411003,0.3486650466918917,-1.046514070858393,1.7438441642421765,-0.3489245120832507,1.046254605467034,-1.8834018294668695,63.59227968953889,12.145679495671054,0.6975895587751423,4,-0.07077217102050781,-1.0474090576171875,-3.6022329330444336,-0.42462730407714844,-2.396770477294922,4,-0.06660875228920216,1.9999954060795944,54.3519287109375,1.391294222073796,54.46516036987305,1.2666662673909528,53.30451965332031,-0.06660875228920216
5016,2008-04-28,54.3519287109375,54.68219375610352,54.08771514892578,54.295310974121094,1524373.0,0.001739118696538311,-1.5199948254394635,-0.21429087076421074,52.95597413916724,54.3816007492167,0.025326665203053267,-0.46619302880651503,-2.9098657611501295,-0.7740586630194883,11.32115649175996,0.5944786071777415,0.27632040709320194,0.3977321624755845,-0.9929900568216254,1.7884543817727945,-0.2976289471730169,1.093093272124186,-1.7990829461392863,80.11356197327676,26.850296155449406,0.6953611096486039,4,-0.1651325225830078,-1.1417694091796875,-3.6965932846069336,-0.5189876556396484,-1.6890602111816406,0,-0.05746526958951226,3.1500025266561855,54.257568359375,1.9999954060795944,54.3519287109375,1.391294222073796,54.46516036987305,-0.05746526958951226
5017,2008-04-29,53.77632522583008,54.30474853515625,53.54042434692383,53.82350540161133,2174096.0,-0.010590304682078222,-1.9454751264259673,-0.8333108745452096,53.426386368638376,54.336914218497014,0.63683544095786,0.07380615009249425,-2.251583639239115,-0.24582090257112554,10.766241590704333,0.8115043640136719,0.4530002662225101,-0.15286560058594034,-1.5371614497723058,1.2314302486004252,-0.8450135251791266,0.539282324007246,-1.0555209802351868,31.4284724247559,-25.617285506263666,0.6921479245931836,4,0.41047096252441406,-0.5661659240722656,-3.1209897994995117,-0.2594928741455078,-0.8492469787597656,1,-0.03719952861363873,-1.5199948254394635,54.3519287109375,3.1500025266561855,54.257568359375,1.9999954060795944,54.3519287109375,-0.03719952861363873
5018,2008-04-30,53.63478469848633,53.94617462158203,53.11579895019531,53.58760452270508,2298391.0,-0.0026320230463751093,1.4788812590390945,-1.0,55.614252169125265,53.55170255722358,0.7359475902855621,0.23638420176931163,-2.0236541807124837,-0.15747001464048083,10.300921524389242,0.8303756713867188,0.5365904467642082,-0.300067710876462,-1.6782565737500903,1.0781211519971663,-0.9891621423132761,0.38902672056035215,-0.7560994809425594,33.1324993120175,-28.064018624496597,0.6890944314368128,4,0.5520114898681641,-0.4246253967285156,-2.3708200454711914,-0.5237045288085938,-1.8306045532226562,2,-0.011963410907097849,-1.9454751264259673,53.77632522583008,-1.5199948254394635,54.3519287109375,3.1500025266561855,54.257568359375,-0.011963410907097849
5019,2008-05-02,54.31418228149414,54.5972671508789,53.66309356689453,54.43685150146485,2192826.0,0.012667107490542229,3.2127282579713916,-2.6000161707634106,64.69815841298407,54.06510671428785,-0.031031777433376817,-0.4144708683929963,-2.6203718133336054,-0.8821265676839616,9.840123363218966,0.962482452392571,0.5496836638492368,0.3477190017700167,-1.035041446889558,1.7304794504295913,-0.34366122255976705,1.0390992260998004,-1.2870889503184273,76.50582897611145,7.893975979495053,0.6913802243297865,5,-0.32082557678222656,-1.1040229797363281,-2.670414924621582,-2.491128921508789,-3.0950393676757812,4,-0.02241135901417457,1.4788812590390945,53.63478469848633,-1.9454751264259673,53.77632522583008,-1.5199948254394635,54.3519287109375,-0.02241135901417457
5020,2008-05-05,53.77632522583008,54.550086975097656,53.60647583007813,54.257568359375,1061562.0,-0.009902700051277802,-1.2988499337840889,3.9230960599556144,51.197608776694885,53.77813815989159,0.36635966927103425,0.1316207310864428,-1.9660508088812065,-0.4111956836205337,9.131773014034353,0.9436111450195241,0.5138175940144833,-0.19108161926269673,-1.5732671835752114,1.191103945049818,-0.8821744014189505,0.5000111628935571,-0.6605262756347656,42.16856906977461,-25.244795913824014,0.6910927821562574,5,0.07549095153808594,-0.5661659240722656,-2.068863868713379,-1.9721450805664062,-3.0572967529296875,0,-0.027022287710678383,3.2127282579713916,54.31418228149414,1.4788812590390945,53.63478469848633,-1.9454751264259673,53.77632522583008,-0.027022287710678383
5021,2008-05-06,52.97425842285156,53.84238052368164,52.917640686035156,53.53098678588867,2311951.0,-0.014914868199161768,-1.7605664277132786,1.1568546629146685,42.59777348542632,53.12012108502683,0.9899936389357933,0.8689947745902771,-1.0586977570919132,0.3246282446911266,8.153921341757552,0.9247398376464844,0.3324299688284569,-0.9237932205200181,-2.360860066676892,0.513273625636856,-1.6423266435984587,-0.20525979744157752,2.3778953552246094,3.3708528652930845,-59.99500788134709,0.7185334230784375,5,0.8256587982177734,0.23590087890625,-1.1394100189208984,-1.1700782775878906,-3.2271461486816406,1,-0.021018898119981366,-1.2988499337840889,53.77632522583008,3.2127282579713916,54.31418228149414,1.4788812590390945,53.63478469848633,-0.021018898119981366
5022,2008-05-07,53.38000869750977,53.58760452270508,52.94594955444336,52.94594955444336,1824946.0,0.00765938564763724,-1.956532438085529,-0.7796605524074595,42.43695789908176,51.75757401682491,0.6661280697121583,0.4444117653694164,-1.3659650719842134,-0.11855783079433735,7.351626551355597,0.6416549682617188,0.17333376245316856,-0.49162178039549786,-1.9471965088938958,0.9639529481029001,-1.2194091446447004,0.23616558385370467,1.923454818725581,27.528026091064895,-30.716894556793825,0.7277873642492003,5,0.4199085235595632,-0.16984939575196023,-1.5451602935791087,-1.5758285522461009,-3.3686866760253906,2,-0.013434621223420096,-1.7605664277132786,52.97425842285156,-1.2988499337840889,53.77632522583008,3.2127282579713916,54.31418228149414,-0.013434621223420096
5023,2008-05-08,53.12523651123047,53.76689147949219,52.6911735534668,53.13467025756836,1351520.0,-0.004772801513072578,-1.4516120618830066,-0.021733780957235157,36.79655119107003,49.89593527179289,0.7943815601105655,0.7252187391563183,-1.031891908102324,0.08637028990141005,7.272428837103428,1.0757179260253906,0.06602917801586727,-0.7393169403076172,-2.2085859377868005,0.7299520571715661,-1.4739514390472124,-0.004682441568022,2.1305105484008777,22.772384228822652,-29.436849940570426,0.734634498739593,5,0.5614471435546875,0.08492279052734375,-0.8162240982055664,-1.3210563659667969,-3.3969955444335866,3,-0.0037300213076372213,-1.956532438085529,53.38000869750977,-1.7605664277132786,52.97425842285156,-1.2988499337840889,53.77632522583008,-0.0037300213076372213
5024,2008-05-09,51.95515823364258,52.24767684936523,51.31350326538086,51.83248901367188,2183819.0,-0.022024904817892765,1.6400030185262375,-13.003234937322336,30.61726028983425,47.8156580813358,1.7754297211916708,1.9248706372738695,0.20765531214708233,1.2264146935381461,7.995016875032412,1.8117332458496094,0.07928645270731494,-1.8655172348022475,-3.5068689898765726,-0.22416547972792245,-2.68619311233941,-1.044841357265085,3.198005885742184,19.82506945009199,-26.479621509607053,0.8206758775371639,5,1.0426902770996094,1.2550010681152344,0.3538541793823242,-0.17456817626953125,-3.59515380859375,4,-0.0029059306816073827,-1.4516120618830066,53.12523651123047,-1.956532438085529,53.38000869750977,-1.7605664277132786,52.97425842285156,-0.0029059306816073827
5025,2008-05-12,51.83248901367188,52.36091232299805,51.62489700317383,51.91741561889648,986966.0,-0.0023610595009460056,-1.9434100426388814,-0.6923220449668055,30.693042061239424,45.34199896156604,1.6963107068516337,2.12764131207679,0.38063571537956165,1.3059783662527806,9.076085123292557,0.7360153198242188,-0.06680023910109156,-1.9697860717773352,-3.6937840930971575,-0.24578805045751295,-2.83178508243725,-1.1077870611174205,3.0902954544726455,20.522377928288336,-21.831892211606593,0.8619990106599125,5,1.1228961944580007,1.3776702880859304,0.5850381851196218,-0.8398132324218821,-3.415866851806655,0,-0.011833236480149334,1.6400030185262375,51.95515823364258,-1.4516120618830066,53.12523651123047,-1.956532438085529,53.38000869750977,-0.011833236480149334
5026,2008-05-13,51.98346710205078,52.5590705871582,51.62489700317383,52.285423278808594,1734343.0,0.002912807994597255,1.1999946097940042,3.555495665454487,39.52095590949749,43.796951132772605,1.3120065085203336,1.947183945470897,0.3070964719777791,1.1138417105739364,9.69549841889045,0.934173583984375,-0.20388123981166473,-1.7367139816284194,-3.6429240033236425,0.16949604006680374,-2.6898189924760274,-0.7836089707808114,2.722760493927929,27.30769768993114,-18.08834919711419,0.9531050108476115,5,0.9719181060791016,1.2266921997070312,0.47652244567871094,-0.9907913208007812,-3.859363555908203,1,-0.02432386102043027,-1.9434100426388814,51.83248901367188,1.6400030185262375,51.95515823364258,-1.4516120618830066,53.12523651123047,-0.02432386102043027
5027,2008-05-14,52.3703498840332,52.6251220703125,51.75699996948242,52.3703498840332,2000523.0,0.007442419745164797,2.407444562564571,-0.0,31.058033663139568,41.068482409885306,0.7875297714168283,1.5114546807098037,0.02564725658450584,0.6951656056350615,10.676791778529534,0.8681221008300781,-0.2945131956090563,-1.2696245193481417,-3.2637467451723055,0.7244977064760221,-2.26668563226022,-0.27256340643606336,2.132314252109637,43.07702354538118,-0.21657576791453437,0.9970611129120802,5,0.5850353240966797,0.8398094177246094,0.1934375762939453,-1.2738761901855469,-5.784332275390625,2,-0.0500901295422328,1.1999946097940042,51.98346710205078,-1.9434100426388814,51.83248901367188,1.6400030185262375,51.95515823364258,-0.0500901295422328
5028,2008-05-15,52.332603454589844,52.6534309387207,51.75699996948242,52.20993423461914,1530127.0,-0.0007207595428890823,1.3456825861062172,100.0,31.48788249694003,37.378451752547086,0.6941320055944615,1.4613709853530992,0.17968839226014666,0.688523059337129,11.90343102329081,0.8964309692382812,-0.44068754910772867,-1.2040456771850572,-3.246123968052345,0.8380326136822305,-2.2250848226187045,-0.1830065317514098,1.9787110293072772,76.05635807706105,33.081825165713454,1.0210391454336443,5,0.5991916656494141,0.8775558471679688,0.2311840057373047,-1.2361297607421875,-7.473388671874993,3,-0.04435631479942881,2.407444562564571,52.3703498840332,1.1999946097940042,51.98346710205078,-1.9434100426388814,51.83248901367188,-0.04435631479942881
5029,2008-05-16,52.16275405883789,52.78553771972656,52.00233840942383,52.6534309387207,1390661.0,-0.0032455751202848937,1.0750012633281116,-4.0,31.058012236993974,35.14071880369143,0.5886057354279828,1.4961226319780465,0.465343955276758,0.8080251095380788,12.832309208832804,0.7831993103027344,-0.5656514088329772,-1.2394308090209947,-3.2709519558343914,0.792090337792402,-2.2551913824276966,-0.22367023561429278,1.9686917519482563,46.341391267193636,5.728049164760101,1.0157605734066983,5,0.4151878356933594,1.0474052429199219,0.4010334014892578,-1.0662803649902344,-7.6338043212890625,4,-0.0466714830527345,1.3456825861062172,52.332603454589844,2.407444562564571,52.3703498840332,1.1999946097940042,51.98346710205078,-0.0466714830527345
5030,2008-05-19,53.012001037597656,53.012001037597656,52.08726501464844,52.64399337768555,1494870.0,0.016280715887850628,4.025634646681386,-0.75,39.339321657759854,34.77866860061737,-0.4251739564657555,0.5235993224795621,-0.26283744202886083,-0.1293289063293912,13.439115250250595,0.9247360229492188,-0.688271218450609,-0.29487915039062784,-2.2019972664805323,1.6122389656992766,-1.24843820843558,0.6586799076543244,0.9503682204641706,100.0,61.72356771403531,0.9535590580449522,5,-0.4718036651611328,0.19815826416015625,-0.4482135772705078,-1.91552734375,-9.454971313476562,0,-0.08775365052244488,1.0750012633281116,52.16275405883789,1.3456825861062172,52.332603454589844,2.407444562564571,52.3703498840332,-0.08775365052244488
5031,2008-05-20,52.285423278808594,53.106361389160156,52.02121353149414,52.52132415771485,1326724.0,-0.013705910823357814,-1.8395104860203033,-0.6410216541758856,38.41642437337174,34.33194265331626,0.2161470688917575,1.1109370635866398,0.5800759776197424,0.49799559711021857,14.314598549164955,1.0851478576660156,-0.9766847566604895,-0.8969003677368192,-2.723566517813346,0.9297657823397074,-1.810233442775079,0.01643270730144053,1.518014019692373,39.16099138601238,0.017580699390485677,0.9133330750382621,5,0.2547740936279297,0.9247360229492188,0.23354244232177734,-1.1889495849609375,-7.294105529785156,1,-0.07399387581340289,4.025634646681386,53.012001037597656,1.0750012633281116,52.16275405883789,1.3456825861062172,52.332603454589844,-0.07399387581340289
5032,2008-05-21,51.67207717895508,52.46470642089844,51.44561004638672,52.44583511352539,1497840.0,-0.011730728401736168,1.511634466224792,3.2800129366105093,35.79234610528826,34.22036431045162,0.6277609221449154,1.68194841195821,1.3062459358137062,1.012034283524251,15.009227299745609,1.0190963745117188,-1.1380921467712,-1.4286243438720732,-3.3743098769864446,0.5170611892422983,-2.401467110429259,-0.45578157731488744,1.981964077558679,13.636426281020588,-25.18224819847262,0.9728427665571843,5,0.5378551483154297,1.6607513427734375,0.6015501022338867,-0.5756034851074219,-8.473617553710938,2,-0.06866326701991987,-1.8395104860203033,52.285423278808594,4.025634646681386,53.012001037597656,1.0750012633281116,52.16275405883789,-0.06866326701991987
5033,2008-05-22,51.45504760742188,51.68151092529297,50.794517517089844,51.238014221191406,2210314.0,-0.0042001325160890834,1.6478995137394234,-0.28049261472323384,27.81845764285916,33.909386238565496,0.6514681249816263,1.7517167052811615,1.6389456282250094,1.1259795100952559,15.927208849311869,0.886993408203125,-1.185706116931243,-1.4951482772827092,-3.4620013792431266,0.47170482467770825,-2.4785748282629214,-0.5117217263024969,2.0585613696239022,28.57157000574254,-5.25356251605454,0.9834265509802103,5,0.4953918457031179,1.6182880401611257,0.8185796737670827,-0.35857391357422586,-9.28512191772461,3,-0.09462686801745368,1.511634466224792,51.67207717895508,-1.8395104860203033,52.285423278808594,4.025634646681386,53.012001037597656,-0.09462686801745368
5034,2008-05-23,50.29440689086914,51.39842987060547,50.21891784667969,51.24745178222656,3056885.0,-0.022556401568372686,-1.1367526683321068,-4.391236334235452,25.367159306928457,33.3176214880865,1.7341181960352685,2.73290980056985,2.895028641739472,2.1877937278648716,17.17177458568456,1.2361297607421946,-1.3029458697914436,-2.4529129028320327,-4.636131865735273,-0.26969393992879276,-3.5445223842836526,-1.3613034213804127,3.001674769380166,2.6143903102813217,-28.90966704977489,1.0916094814516202,5,1.3682327270507812,2.491128921508789,1.9792203903198242,0.8020668029785156,-8.209407806396484,4,-0.10806752567830835,1.6478995137394234,51.45504760742188,1.511634466224792,51.67207717895508,-1.8395104860203033,52.285423278808594,-0.10806752567830835
5035,2008-05-26,50.64353942871094,50.954933166503906,50.29440689086914,50.29440689086914,737282.0,0.006941776619403317,-2.7838139047015504,-0.3663337802949947,32.38227824157268,32.5244350805393,1.3394551169891287,2.2125810599123525,2.5853062981431947,1.7432722633718072,18.48359820093801,0.6605262756347656,-1.3640163190187735,-1.9230789184570298,-4.177085632981267,0.3309277960672077,-3.0500822757191486,-0.7960755611949111,2.344825850181408,14.705796867857623,-19.53759739880538,1.1270033572621192,5,1.0191001892089844,2.141996383666992,1.7598342895507812,0.5001144409179688,-8.888801574707031,0,-0.12073780308679638,-1.1367526683321068,50.29440689086914,1.6478995137394234,51.45504760742188,1.511634466224792,51.67207717895508,-0.12073780308679638
5036,2008-05-27,51.22858047485352,51.43617248535156,50.38876724243164,50.64353942871094,1895685.0,0.011552135825066534,1.0943391189269382,1.6756990046218094,34.16668351109824,32.869840619201376,0.7108230847366812,1.4562096514157972,1.9904008274790286,1.0682892000310602,19.725394043355063,1.0474052429199219,-1.2521357063726413,-1.1818704605102468,-3.3460691974149483,0.9823282763944547,-2.263969828962594,-0.09977109205789958,1.4828400608175585,44.95804457127359,9.457680100517862,1.0820993684523506,5,0.43405914306639914,1.3635158538818288,1.724445343017571,0.08492279052733664,-10.747718811035163,1,-0.1497513825216794,-2.7838139047015504,50.64353942871094,-1.1367526683321068,50.29440689086914,1.6478995137394234,51.45504760742188,-0.1497513825216794
5037,2008-05-28,51.77587127685547,52.08726501464844,50.01132202148438,51.22858047485352,2268367.0,0.010683309920535455,2.548383100391539,0.9354741955465484,40.47933827352952,33.86889126104465,0.07860339302389718,0.791970337250433,1.4491361012502324,0.4492964834256128,20.267185658703735,2.0759429931640554,-1.1148772147071853,-0.5345569610595717,-2.616298629973123,1.5471847078539795,-1.5754277955163474,0.5063138733972039,0.6862989899164731,84.99988974560631,45.91125464607041,1.040870834456774,5,-0.21702957153320312,0.5708866119384837,1.2408485412597656,-0.4623680114746094,-10.51181411743164,2,-0.13103697456975139,1.0943391189269382,51.22858047485352,-2.7838139047015504,50.64353942871094,-1.1367526683321068,50.29440689086914,-0.13103697456975139
5038,2008-05-29,52.99312973022461,53.00256729125977,52.13444519042969,52.7477912902832,2455009.0,0.023510149097447863,5.571366694579701,0.44827802521799714,57.27513750939814,36.781905180200674,-1.156750762101531,-0.5015381796324831,0.2892851373360088,-0.8607350055273031,20.133415892746353,1.226696014404304,-1.0548990917882435,0.7147842407226577,-1.2997108651204243,2.7292793465657397,-0.29246331219888333,1.7220317936441987,-2.9818077087402273,99.68449390858972,55.75665292663148,1.0072475529215412,5,-1.4342880249023438,-0.646371841430657,0.15097713470458984,-1.67962646484375,-12.134822845458984,3,-0.18482905529155946,2.548383100391539,51.77587127685547,1.0943391189269382,51.22858047485352,-2.7838139047015504,50.64353942871094,-0.18482905529155946
5039,2008-05-30,53.09692764282226,53.64422225952149,52.75722885131836,53.20072555541992,2219141.0,0.001958705083584533,-1.265062588281154,-0.4230805112417493,58.88595131539362,38.953752919937756,-1.2450287701578517,-0.7390995590648544,0.21729802128792386,-1.0864217473323592,20.696675019495146,0.8869934082031321,-0.9697120711068266,0.8794448852538963,-0.9402002438158519,2.6990900143236445,-0.030377679280974235,1.7892674497887668,-3.0856056213378764,84.93504966172863,36.474910246587754,0.9098225645348728,5,-1.2691555023193217,-0.7501697540283061,0.0471792221069407,-1.7834243774413991,-11.889484405517571,4,-0.20579348821517207,5.571366694579701,52.99312973022461,2.548383100391539,51.77587127685547,1.0943391189269382,51.22858047485352,-0.20579348821517207
5040,2008-06-02,52.32316589355469,53.12523651123047,52.20993423461914,52.8138427734375,1568888.0,-0.01457262752512889,-1.552645297190336,4.727232635060316,52.19511666040546,40.484718729608176,-0.6473273099099046,-0.08409859426925692,1.0023672084376472,-0.41150813032366784,21.180407328777545,0.9153022766113281,-0.9030357204936905,0.1783411026001005,-1.488888579548437,1.845570784748638,-0.6552737384741647,1.0119559436743657,-2.1665278625488185,63.6363159071887,11.984150671429987,0.8336148410742681,6,-0.4953937530517507,0.023591995239264918,0.886993408203125,-1.0096626281738281,-10.37027359008789,0,-0.1956717762436313,-1.265062588281154,53.09692764282226,5.571366694579701,52.99312973022461,2.548383100391539,51.77587127685547,-0.1956717762436313
5041,2008-06-03,51.86079788208008,52.2193717956543,51.42673873901367,51.61545944213867,2782865.0,-0.008836774372851242,-1.5454679096889585,-0.5,46.739112390962774,41.701026094683115,-0.2810859119767315,0.3062776778103,1.4702946642604147,-0.027422959269642888,21.35764962955843,0.8964271545410156,-0.8292159344580909,-0.22835388183593608,-1.8527781055551031,1.396070341883231,-1.040565993695516,0.5838582300236439,-1.5646564819335822,50.909073726587806,-1.7522851727465536,0.8122121118595822,6,-0.03302574157714133,0.4859600067138743,1.8376798629760742,-0.5472946166992188,-9.56820297241211,1,-0.194868965399551,-1.552645297190336,52.32316589355469,-1.265062588281154,53.09692764282226,5.571366694579701,52.99312973022461,-0.194868965399551
5042,2008-06-04,52.66286849975586,52.8421516418457,51.34181213378906,51.70981979370117,2136609.0,0.015465836439684466,1.28777426184881,3.8846285412196413,51.9252022555311,44.37955327386889,-1.0368707713388972,-0.5821195754095427,0.6351545429731971,-0.8748283144972859,21.33039135802258,1.5003395080566406,-0.849514543300451,0.6095737457275376,-0.9239949540320254,2.1431424454871006,-0.1572106041522474,1.3763580956073227,-2.2328038652343665,57.37710893477548,7.358011275337603,0.7667843498797832,6,-0.8350963592529226,-0.35857391357421875,1.035609245300293,-1.349365234375,-12.899147033691406,2,-0.23132060943459576,-1.5454679096889585,51.86079788208008,-1.552645297190336,52.32316589355469,-1.265062588281154,53.09692764282226,-0.23132060943459576
5043,2008-06-05,52.92707824707031,53.48380661010742,52.60625076293945,52.98369216918945,1901648.0,0.005017002583436625,-1.5135183859882981,-0.05940296834723579,54.406966580490604,47.6061985264869,-1.1960963897641577,-0.9085161124923147,0.36307871858784324,-1.194446043002685,21.108893101790997,0.8775558471679688,-0.8028415339433863,0.8836914062500014,-0.6230430670703626,2.3904258795703655,0.1303241695898194,1.6370586429101834,-2.36844730754882,68.85246444861576,17.609391853393028,0.7533672366601823,6,-1.0993061065673757,-0.6227836608886719,0.7713994979858398,-1.6135749816894531,-13.74839782714843,3,-0.2203601913032498,1.28777426184881,52.66286849975586,-1.5454679096889585,51.86079788208008,-1.552645297190336,52.32316589355469,-0.2203601913032498
5044,2008-06-06,51.80418014526367,53.29508590698242,51.75699996948242,53.15354537963867,2032910.0,-0.02121594728061149,-1.1307178489896001,23.83451249915774,43.2489448777798,48.81360593050992,0.1826975677312248,0.2134340175596634,1.4533407102708082,-0.10903723492377537,19.91750074438323,1.5380859375,-0.7054160118310406,-0.23165779113769247,-1.741762528467497,1.278446946192112,-0.9867101598025911,0.5233945775272062,-1.1221255529421796,21.5858638566297,-22.519446529892754,0.7550523686649013,6,0.023591995239264918,0.5001144409179688,1.8942975997924805,-0.03302574157714844,-11.795120239257812,4,-0.21129324370745395,-1.5135183859882981,52.92707824707031,1.28777426184881,52.66286849975586,-1.5454679096889585,51.86079788208008,-0.21129324370745395
5045,2008-06-09,51.21914291381836,51.88910675048828,51.05873107910156,51.43617248535156,1990434.0,-0.011293243707453993,-2.0877407000248236,0.16083827121404018,43.94426065423536,49.90000339085849,0.9587985855427732,0.7907047219591803,2.027169832813776,0.41785337489223195,18.98688496279331,0.8303756713867188,-0.5445177434767459,-0.7860277175903292,-2.3378556931848493,0.7658002580041909,-1.5619417053875893,-0.010113729793069126,-0.41860161480886404,6.614714992001184,-36.541485089000474,0.7759139877972604,6,0.6086292266845774,1.0615615844726562,2.382615089416504,0.5520114898681641,-12.23862075805664,0,-0.1954679267741637,-1.1307178489896001,51.80418014526367,-1.5135183859882981,52.92707824707031,1.28777426184881,52.66286849975586,-0.1954679267741637
5046,2008-06-10,50.71902847290039,51.12478256225586,50.43594741821289,50.954933166503906,2206819.0,-0.009764209482370001,1.3934363215831296,1.0869702775385373,44.516816331475425,50.34861206396358,1.5410944165451639,1.2556093048185204,2.491477444668348,0.8564734280581234,18.401669549815004,0.7831954956054688,-0.2567515231136426,-1.2229202270507784,-2.878059475070401,0.43221902096884435,-2.05048985106059,-0.39535060304096703,2.925193786621101,9.287865247854134,-36.04907183889416,0.8275696240098109,6,1.3210563659667969,1.2078227996826172,2.8119592666625977,1.0521259307861328,-10.84207534790039,1,-0.17283722566013693,-2.0877407000248236,51.21914291381836,-1.1307178489896001,51.80418014526367,-1.5135183859882981,52.92707824707031,-0.17283722566013693
5047,2008-06-11,49.74711227416992,50.7379035949707,49.72824096679688,50.615234375,3214370.0,-0.019162752678706596,-1.2291686844909169,3.6799695994566712,40.95903583511264,48.53571187793185,2.4529178185562444,2.1301357691422353,3.3887852185659497,1.758359231024798,18.029885337029608,1.009662628173821,-0.07435318409811487,-2.0636745452880874,-3.9722297305754495,-0.15511936000072524,-3.017952137931772,-1.1093969526444027,3.832944488525399,0.5024890832797339,-45.01548520126331,0.9542775926436825,6,1.939119338989265,2.0004539489746094,3.7579259872436523,2.0240421295166016,-7.831962585449219,2,-0.14984824291745968,1.3934363215831296,50.71902847290039,-2.0877407000248236,51.21914291381836,-1.1307178489896001,51.80418014526367,-0.14984824291745968
5048,2008-06-12,50.01132202148438,50.2755355834961,49.52064514160156,49.72824096679688,2342004.0,0.005311056968660299,-1.162165115161027,-0.3260843773206839,48.3443599273035,47.36442394592184,1.923538387100379,1.7740618838012736,3.0758348981944366,1.485211549373389,17.7204482215991,0.7548904418945384,0.06829588752751192,-1.6834007263183537,-3.7352872696308026,0.3684858169940952,-2.709343997974578,-0.6574574546621292,3.4146621093750014,12.999988882679098,-36.377531412387455,1.0259432716562236,6,1.49090385437011,1.632446289062493,3.493716239929192,1.7598323822021413,-8.69064712524414,3,-0.2049056121935281,-1.2291686844909169,49.74711227416992,1.3934363215831296,50.71902847290039,-2.0877407000248236,51.21914291381836,-0.2049056121935281
5049,2008-06-13,49.72824096679688,50.00188827514648,48.831809997558594,49.80373001098633,3099765.0,-0.0056603393640721755,3.960001940476021,-0.2666693617938516,44.60513665458219,46.5210928341637,1.875777135021309,1.9662124779468186,3.3007096841347234,1.7405923703585486,17.716252975388656,1.1795120239257884,0.11568957784907496,-1.8447561264038015,-4.0619277207236735,0.3724154679160705,-2.953341923563734,-0.736170329243869,3.463422824707031,29.321032326327945,-23.43254458329003,1.108585797159935,6,1.4295673370361257,1.509775161743157,3.7201805114746023,2.0429134368896413,-7.794219970703132,4,-0.21214425328092446,-1.162165115161027,50.01132202148438,-1.2291686844909169,49.74711227416992,1.3934363215831296,50.71902847290039,-0.21214425328092446
5050,2008-06-16,48.36000442504883,49.0110969543457,47.48244857788086,48.89786148071289,4443635.0,-0.027514275895292872,2.9999800363338722,7.1249684167978815,34.52137671195652,45.163566647607446,2.930938591427953,3.1284614482874957,4.591207231957313,3.1171875460605634,18.261344547292218,2.2457923889160227,-0.12280753170502123,-2.9803928375244126,-5.515237287566961,-0.445548387481864,-4.247815062545683,-1.7129706125031419,4.482871062939459,24.09322843354112,-28.421767409715983,1.267422225021273,6,2.1231231689453125,2.2033309936523438,4.743999481201172,3.4111499786376953,-6.199516296386719,0,-0.17268287334393762,3.960001940476021,49.72824096679688,-1.162165115161027,50.01132202148438,-1.2291686844909169,49.74711227416992,-0.17268287334393762
5051,2008-06-17,48.41662216186523,48.878990173339844,47.93538284301758,48.32226181030274,3273525.0,0.0011707554101685336,-1.1739141897948782,-0.1754376010666705,30.86023912556803,42.823015188722664,2.608721226731582,2.9166815701950455,4.436436838787344,3.0649731638085314,18.96229094801679,0.9436073303222656,-0.4098405993155154,-2.730335044860844,-5.537387381466871,0.07671729174518305,-4.133861213163854,-1.326808876557834,3.890210635112318,28.695637908689513,-18.89602775726373,1.4035261683030131,6,2.0665054321289134,2.1467132568359446,4.66615009307862,3.354532241821296,-6.454292297363274,1,-0.19489381094279934,2.9999800363338722,48.36000442504883,3.960001940476021,49.72824096679688,-1.162165115161027,50.01132202148438,-0.19489381094279934
5052,2008-06-18,48.12410354614258,49.15263748168945,47.88820266723633,48.51098251342773,3386874.0,-0.006041698133023576,-1.9450639277114856,-4.100016170763802,18.990403537328973,38.88784151726026,2.4470419875887544,3.0880944418283747,4.639981547260405,3.3566228219541756,19.066671587654703,1.264434814453125,-0.6157133792835054,-2.8454549789428683,-5.945890120566787,0.2549801626810506,-4.395672549754828,-1.2952374081309088,3.700290828925297,22.972967436092436,-17.28453377719907,1.550217570811958,6,2.2646636962890625,2.4392318725585938,4.9586687088012695,3.6470508575439453,-5.803199768066406,2,-0.1713725516618716,-1.1739141897948782,48.41662216186523,2.9999800363338722,48.36000442504883,3.960001940476021,49.72824096679688,-0.1713725516618716
5053,2008-06-19,46.58601760864258,48.07692337036133,46.55771255493164,47.87876510620117,4349990.0,-0.0319608226265502,-1.251754182615923,3.3414778441697353,14.939031404578415,35.74229557579345,3.3425623640890194,4.471982556550429,6.090072057549477,4.891817833157347,18.87223577342262,1.5663909912109375,-0.7956591756623155,-4.140089416503905,-7.795069421657345,-0.48510941135046437,-5.9675794190806215,-2.312599413927188,4.804182186706598,0.8218237398518076,-32.38867480435985,1.8274900025767191,6,2.637392044067383,3.5149497985839844,6.4967546463012695,5.185136795043945,-1.0190963745117188,3,-0.10026330130127592,-1.9450639277114856,48.12410354614258,-1.1739141897948782,48.41662216186523,2.9999800363338722,48.36000442504883,-0.10026330130127592
5054,2008-06-20,44.85921478271485,46.8219223022461,44.54782104492188,46.8219223022461,10032579.0,-0.03706697662878511,1.3173103834312903,1.5182450735645616,13.548400558297459,32.364977787355905,4.448419764516217,6.082573160017539,7.720992745878988,6.591496292766912,18.513838267849337,2.2741012573242188,-1.1635070583342184,-5.595132637023916,-10.095697944126009,-1.0945673299218228,-7.845415290574962,-3.3448499834728693,5.951086543784221,6.7623485554520135,-21.66592715104658,2.2502826535510483,6,2.9770870208740163,4.236806869506836,8.211762428283684,6.911939620971673,1.6984977722167898,4,-0.07888100368261641,-1.251754182615923,46.58601760864258,-1.9450639277114856,48.12410354614258,-1.1739141897948782,48.41662216186523,-0.07888100368261641
5055,2008-06-23,44.52894973754883,44.97244644165039,44.02883529663086,44.54782104492188,3695247.0,-0.007362256489903629,1.1739134255821209,0.00961493609478858,13.725500557895018,28.9437204791803,4.168212583364536,6.251793496109876,7.969942560665842,6.904494572519582,18.194708334305936,0.9436111450195312,-1.6346538612851376,-5.619668197631839,-10.839404067494314,-0.3999323277693634,-8.229536132563076,-3.009800262700601,5.404604349529436,9.760611804576325,-15.170321269410355,2.6098679349312377,6,2.854419708251953,4.307579040527344,8.365100860595703,7.242204666137695,1.981578826904304,0,-0.05827509421959076,1.3173103834312903,44.85921478271485,-1.251754182615923,46.58601760864258,-1.9450639277114856,48.12410354614258,-0.05827509421959076
5056,2008-06-24,43.557029724121094,44.49120330810547,42.98143005371094,44.25530242919922,4350810.0,-0.02182669968989115,1.580644740617094,37.00181928440087,5.6932869893446565,25.02530394076164,4.489481486476478,6.977238440353183,8.8016427875108,7.83780206605671,18.66636735260031,1.5475196838378906,-1.9726665213847383,-6.208010673522949,-12.168527846931966,-0.2474935001139329,-9.188269260227457,-3.227752086818441,5.431769356485589,9.327180736148156,-11.024495611383744,2.9802585867045077,6,3.071453094482422,4.755796432495117,9.318148612976074,8.21412467956543,2.491130828857429,1,-0.0320623698242124,1.1739134255821209,44.52894973754883,1.3173103834312903,44.85921478271485,-1.251754182615923,46.58601760864258,-0.0320623698242124
5057,2008-06-25,44.99131774902344,45.08567810058594,42.98143005371094,43.63251876831055,4043303.0,0.03292896770020248,1.7195105417417476,-1.9459431405970018,15.333887907940621,21.35747371638799,2.5810665563992927,5.279278864302022,7.229655069756205,6.357783115651088,19.808549236866725,2.104248046875,-2.2838343949334288,-4.434494972229004,-10.678656243308879,1.8096662988508712,-7.556575607768941,-1.3124143366890664,2.9161549067420083,39.444418241995336,24.185632436270506,3.1220806355399393,6,1.5003414154052734,3.3215084075927734,7.8838605880737305,6.779836654663086,0.06605148315428977,2,-0.06732383126491626,1.580644740617094,43.557029724121094,1.1739134255821209,44.52894973754883,1.3173103834312903,44.85921478271485,-0.06732383126491626
5058,2008-06-26,43.19845962524414,44.71767044067383,43.17015075683594,44.58556747436523,3066291.0,-0.03984898005834048,-1.1437864631774752,-1.0208337427463654,14.485989841706427,18.010901848290683,3.6943949287278315,6.641219854702598,8.847452223236168,8.109539392503365,22.05026235728529,1.8211669921875,-2.6503980904369726,-5.73761959075928,-12.330402889552929,0.8551637080343681,-9.034011240156104,-2.441227941362456,3.8223253621514957,5.65108734735716,-8.443542447578519,3.2963916493968233,6,2.8685741424560547,5.11436653137207,9.572920799255371,8.572694778442383,1.58526611328125,3,-0.020314517109659813,1.7195105417417476,44.99131774902344,1.580644740617094,43.557029724121094,1.1739134255821209,44.52894973754883,-0.020314517109659813
5059,2008-06-27,42.16992568969727,43.47210693359375,40.89604949951172,42.93424987792969,5385338.0,-0.023809504886739496,1.8000041463237657,0.5510200152906016,13.974463489070544,15.727911490192238,3.953817437845771,7.177132121781767,9.67076262018768,9.125076197733591,24.57112916516219,2.5760574340820312,-2.9658364399474095,-6.219803428649897,-13.16251585997641,0.7229090026766158,-9.691159644313153,-2.7484472129866404,4.123775409635115,30.40546815674623,14.729980385795697,3.4713562156632567,6,2.854417800903313,5.100210189819329,10.341961860656731,9.60122871398925,2.6515426635742188,4,0.08055493313955542,-1.1437864631774752,43.19845962524414,1.7195105417417476,44.99131774902344,1.580644740617094,43.557029724121094,0.08055493313955542
5060,2008-06-30,42.084999084472656,42.28315734863281,41.4810905456543,42.01894760131836,3098031.0,-0.0020139140355508456,2.469387081604198,-0.08641815105583446,14.452222286790345,13.90479850810583,3.4140516641901044,6.804588336661595,9.543118081967734,9.175135745644411,27.403205815968274,0.8020668029785156,-3.4386546826623956,-5.792821693420407,-13.018399921958107,1.4327565351172922,-9.405610807689257,-2.1800325791515576,3.1291716948955965,28.378400525910376,11.40355452924766,3.61278911426885,6,2.9393444061279297,5.185136795043945,10.13908863067627,9.686155319213867,4.123577117919922,0,0.10627809356681683,1.8000041463237657,42.16992568969727,-1.1437864631774752,43.19845962524414,1.7195105417417476,44.99131774902344,0.10627809356681683
5061,2008-07-01,41.754737854003906,42.38695526123047,41.47165298461914,42.07556533813477,3861843.0,-0.007847480994495282,-1.063822192404127,-4.8572336124748405,15.25841704697217,13.490133342510628,3.017241691197029,6.681471475626729,9.657150720500738,9.479254221793525,29.655802203147985,0.9153022766113281,-3.913130697940389,-5.617779922485354,-13.080163821470464,1.844603976499755,-9.34897187197791,-1.8865879729927997,2.595808669393037,20.495572191578514,1.3777193779873862,3.731191949492554,7,2.731748580932617,5.515398025512695,10.46934986114502,10.181549072265625,4.916206359863281,1,0.11389822939561789,2.469387081604198,42.084999084472656,1.8000041463237657,42.16992568969727,-1.1437864631774752,43.19845962524414,0.11389822939561789
5062,2008-07-02,40.48086166381836,40.92435836791992,38.87672424316406,40.584659576416016,7972223.0,-0.03050854239918055,4.2289221177731235,0.3235318597434027,11.915547998684104,13.154190741855702,3.45638208924521,7.3739756578045785,10.742992931561204,10.7141920231999,32.86604945336643,2.8780136108398438,-4.245428226422149,-6.282555770874026,-13.913533118608989,1.348421576860936,-10.098044444741504,-2.4670670970065487,3.1787854548015417,27.4636568530319,7.259146556615299,3.8154886738674803,7,2.3684616088867188,5.779611587524414,11.646506309509277,12.215030670166016,4.812412261962891,2,0.13752915971490287,-1.063822192404127,41.754737854003906,2.469387081604198,42.084999084472656,1.8000041463237657,42.16992568969727,0.13752915971490287
5063,2008-07-03,41.26405715942383,41.42447280883789,39.22586059570313,40.11285400390625,5591361.0,0.0193473029825717,1.9871749355377801,-11.090812201396545,17.47643515221833,13.590639030069134,2.054979661146376,5.978748814851791,9.739570759754976,9.890341039164412,36.03035546827393,2.1986122131347585,-4.5795353192628525,-4.9162092208862305,-12.343783286423161,2.5113648446507,-8.629996253654696,-1.2024221881177652,1.4390053841049024,51.9506878334988,31.540317790832084,3.713787032768465,7,0.7171440124511719,4.996416091918945,10.688742637634277,11.417680740356445,5.359706878662109,3,0.09192775344650239,4.2289221177731235,40.48086166381836,-1.063822192404127,41.754737854003906,2.469387081604198,42.084999084472656,0.09192775344650239
5064,2008-07-04,40.858306884765625,42.084999084472656,40.66958618164063,41.28293228149414,2825426.0,-0.009833019402105458,-2.5294140028632075,-0.3688535726238564,18.872366135464304,14.162512983132387,2.0489912558418055,5.8208540590308075,9.919489260864715,10.224790165374273,39.04327981552738,1.4154129028320241,-4.85562479871988,-4.774665832519531,-12.069311426670474,2.5199797616314115,-8.421988629595006,-1.1273430354440563,-1.9815826416015625,56.4516304312389,34.99904585240209,3.647322797075472,7,1.122894287109375,5.402166366577148,11.09449291229248,11.823431015014648,5.897563934326172,4,0.09607394806717728,1.9871749355377801,41.26405715942383,4.2289221177731235,40.48086166381836,-1.063822192404127,41.754737854003906,0.09607394806717728
5065,2008-07-07,41.20744323730469,41.33011245727539,40.49973678588867,41.10364532470703,2635710.0,0.008545051891742483,3.7567414011625364,-0.24444584190525814,20.795112704686886,15.840493618170413,1.3177236222059037,4.936295224005036,9.346963949308034,9.819821767567646,41.69047085075847,0.8303756713867188,-4.945882838352986,-3.9249444961547866,-10.975507972377521,3.125618980067948,-7.450226234266154,-0.39966275804341933,-2.2665534973144545,66.39788042852206,43.96700239892173,3.5252817381113677,7,0.7737579345703125,4.972822189331055,10.879821777343757,11.474294662475586,6.010795593261719,0,0.08770321165412809,-2.5294140028632075,40.858306884765625,1.9871749355377801,41.26405715942383,4.2289221177731235,40.48086166381836,0.08770321165412809
5066,2008-07-08,41.9528923034668,42.122745513916016,40.311012268066406,40.56578826904297,3928004.0,0.018090155748543557,1.0983579758456987,13.363506063947078,25.884943879717028,17.012833170590014,0.3584979657048706,3.6896041972350417,8.379140329423684,9.051387432353437,43.78060800232382,1.8117332458496094,-4.851643306889606,-2.7411886215209975,-9.408958620378115,3.9265813773361202,-6.075073620949553,0.5926963779075578,-2.9491203765869187,94.76734142256956,69.4140567875662,3.3338849994285575,7,-0.15569496154785156,4.227373123168945,10.134372711181648,10.728845596313477,4.64256286621093,1,0.10143958295276123,3.7567414011625364,41.20744323730469,-2.5294140028632075,40.858306884765625,1.9871749355377801,41.26405715942383,0.10143958295276123
5067,2008-07-09,42.29259490966797,42.46244430541992,41.754737854003906,42.179359436035156,2777975.0,0.008097239249774013,2.1249852611720317,0.0816344490554726,31.489025764166996,18.902059384196743,-0.45178664364983234,2.91209793134653,7.834981921626678,8.681552195621393,45.41038507901645,0.7077064514160156,-4.743759978393442,-2.0287601470947294,-8.330581310903064,4.273061016713605,-5.179670728998893,1.1221504348094342,-3.164064039306645,94.75220136460443,63.55723865343104,3.150910581904166,7,-1.1181793212890625,3.8876705169677734,9.794670104980476,10.389142990112305,3.0006790161132812,2,0.10352519899880486,1.0983579758456987,41.9528923034668,3.7567414011625364,41.20744323730469,-2.5294140028632075,40.858306884765625,0.10352519899880486
5068,2008-07-10,39.76372146606445,41.04702758789063,39.20698928833008,41.04702758789063,6936796.0,-0.059794709901458964,1.8676529602182836,-11.333075057269973,29.45205921977839,20.62179224316428,1.7194503401814103,4.884304019102117,10.130361369904591,11.167089807310134,47.285532750498504,3.0856056213378906,-4.522166690433892,-4.045253562927243,-10.058959775243153,1.9684526493886665,-7.052106669085198,-1.0384004567692884,2.6987228393554688,17.101516525700784,-16.474153930556778,3.0068531061579544,7,0.9058628082275391,6.416543960571289,12.302311897277832,12.91801643371582,6.19007873535157,3,0.13906023520549704,2.1249852611720317,42.29259490966797,1.0983579758456987,41.9528923034668,3.7567414011625364,41.20744323730469,0.13906023520549704
5069,2008-07-11,39.17868041992188,40.64127731323242,39.15980911254883,40.33932113647461,3844133.0,-0.014712934920889209,-1.4724446043119666,0.9044145405471178,28.85906181896894,22.22255219118413,2.0512750777664834,4.889143860507197,10.448393686602408,11.698323716550398,48.845146121456025,1.4814682006835938,-4.511298044104294,-4.102816581726067,-9.77118502749942,1.5655518640472863,-6.937000804612744,-1.2686323588393904,3.2837638854980398,0.5714015103390365,-34.52890040864285,2.8341842228866767,7,1.49090385437011,6.90722465515136,12.887352943420403,13.503057479858391,6.727939605712891,4,0.1900289529500927,1.8676529602182836,39.76372146606445,2.1249852611720317,42.29259490966797,1.0983579758456987,41.9528923034668,0.1900289529500927
5070,2008-07-14,40.00905990600586,40.65071487426758,39.65048599243164,39.65048599243164,2703869.0,0.02119467723731039,-4.57892721121726,-0.308944799592449,35.822039946744155,24.507399180047678,1.000689118379178,3.584851670781987,9.372488804986446,10.837403583931753,49.77375928018471,1.472034454345696,-4.322482059144079,-2.8548898696899414,-8.167240863827168,2.457461124447285,-5.511065366758558,-0.19871437262132474,2.3212789916992165,25.714338516412056,-12.123692968689056,2.6561754970686136,7,0.6605243682861328,5.3738555908203125,12.056973457336426,12.672677993774414,5.010566711425781,0,0.16863207805772906,-1.4724446043119666,39.17868041992188,1.8676529602182836,39.76372146606445,2.1249852611720317,42.29259490966797,0.16863207805772906
5071,2008-07-15,38.98052215576172,39.21642684936523,38.2445068359375,38.98995971679688,3897423.0,-0.025707621040347073,3.2040624381229947,-0.02631970892999705,25.175381547819327,25.980714018840487,1.7816832665457412,4.079365198406904,10.164344225707353,11.827000367504738,50.892295143276456,1.7645530700683594,-4.058768099068203,-3.4116226196289077,-8.307312183191968,1.4840669439341525,-5.859467401410441,-0.963777837847374,3.2229955505371066,17.449649862033976,-19.351355351589692,2.4478447817815305,7,1.3729534149169922,5.704122543334961,13.073716163635254,13.701215744018555,5.9069976806640625,1,0.21132904895136373,-4.57892721121726,40.00905990600586,-1.4724446043119666,39.17868041992188,1.8676529602182836,39.76372146606445,0.21132904895136373
5072,2008-07-16,39.876953125,40.01849365234375,38.81067276000977,38.942779541015625,2827361.0,0.022996894850619176,-1.0157440713035295,-98.98464025861585,35.185198418734515,27.94835438178673,0.8834872364192208,2.670307039668103,9.02368711087152,10.889665801614015,52.131479092303934,1.2078208923339773,-3.7935166652683634,-2.1028341293334947,-6.306015897153884,2.1003476384868947,-4.204425013243686,-0.0012432454233035628,2.0890239290771433,58.24921324578296,16.784717442531978,2.1015908839101933,7,0.47652244567871094,4.614252090454102,12.106514930725098,12.804784774780273,4.595378875732422,2,0.16848082709874102,3.2040624381229947,38.98052215576172,-4.57892721121726,40.00905990600586,-1.4724446043119666,39.17868041992188,0.16848082709874102
5073,2008-07-17,41.9151496887207,42.349212646484375,40.57522583007813,41.06590270996094,6006469.0,0.051112143832345636,1.0659308439156823,0.9090890529548201,48.957524280937086,31.291149731283703,-1.1763444150411715,0.2785185707956259,6.768126335276264,8.812962337924098,52.17881884532236,2.472259521484375,-3.4900254696697743,0.1689058303833022,-3.4326426729842154,3.77045433375082,-1.6318684213004602,1.9696800820670646,-3.670642852783203,89.42523586834494,44.638425555819246,1.8007742516837593,7,-1.5616741180419922,2.3448715209960938,9.801749229431152,10.62504768371582,3.2177085876464844,3,0.08059434982692171,-1.0157440713035295,39.876953125,3.2040624381229947,38.98052215576172,-4.57892721121726,40.00905990600586,0.08059434982692171
5074,2008-07-18,41.32067489624024,42.16992568969727,39.9996223449707,41.37729263305664,4925152.0,-0.014182814492976314,1.6436746358123506,-0.06666816395282713,46.99777728563934,34.202556906945084,-0.5692478791755349,0.6264192416695664,7.171568378868123,9.366137112719016,51.538476013589055,2.1703033447265696,-2.99463820543734,-0.2486419677734304,-3.5406555235455386,3.043371587998678,-1.894648745659481,1.3973648101126201,-2.9940739440918023,74.94247340208042,26.92014924213329,1.6460067778860539,7,-0.9671993255615305,2.8025226593017507,10.252322196960442,11.115724563598626,3.840492248535149,4,0.11212608014776992,1.0659308439156823,41.9151496887207,-1.0157440713035295,39.876953125,3.2040624381229947,38.98052215576172,0.11212608014776992
5075,2008-07-21,41.93402099609375,42.0095100402832,40.82056427001953,41.40560150146485,2492941.0,0.01484356442370971,2.5,-9.333108745453142,50.68889397030887,36.95855136145529,-1.194281744024913,-0.20163829013576162,6.374332584574979,8.705146219469235,50.695526017091744,1.1889457702636719,-2.5897164400814034,0.49445056915283203,-2.4972687936806253,3.4861699319862893,-1.001409112263893,1.9903102505695571,-3.5269678100585935,89.88498397805253,36.79524324897211,1.495859681416727,7,-1.580545425415039,1.7645511627197266,9.263891220092773,10.157960891723633,2.830829620361328,0,0.09473451234049501,1.6436746358123506,41.32067489624024,1.0659308439156823,41.9151496887207,-1.0157440713035295,39.876953125,0.09473451234049501
5076,2008-07-22,42.16048812866211,42.33977508544922,41.04702758789063,41.74530029296875,2507320.0,0.005400558477076434,2.341461370460006,0.7857163483056948,57.018926539622555,39.795207003172564,-1.5513451287101532,-0.5671746245221314,5.9579486985882255,8.443920876524778,49.41020636026446,1.2927474975585866,-2.191210438563921,0.7907447814941406,-2.0544875956338586,3.63597715862214,-0.631871407069859,2.2133609700581403,-3.674591753417971,94.66659910932107,36.75173813091615,1.422616188564,7,-1.8636283874511719,1.5380840301513672,8.362743377685547,9.256813049316406,2.3873329162597727,1,0.06781559264788961,2.5,41.93402099609375,1.6436746358123506,41.32067489624024,1.0659308439156823,41.9151496887207,0.06781559264788961
5077,2008-07-23,41.96232986450195,42.88706970214844,41.90571212768555,42.83988952636719,2827124.0,-0.004700094162938373,1.0194204479890732,-2.1136449250728138,53.06799714667282,42.41920010616084,-1.5700714491319943,-0.6404097887187703,5.947499624342896,8.616663880612371,48.524767160275175,0.9813575744628906,-1.824893314018631,0.7440359115600614,-1.5606284129621386,3.0487002360822615,-0.40829625070104214,1.896368073821165,-3.399167163833013,67.9737940382626,8.920145753633001,1.1523321622611014,7,-1.3965415954589844,1.7362422943115234,8.560901641845703,9.454971313476562,2.8119583129882884,2,0.06970990365333352,2.341461370460006,42.16048812866211,2.5,41.93402099609375,1.6436746358123506,41.32067489624024,0.06970990365333352
5078,2008-07-24,42.32090377807617,43.02861022949219,42.04725646972656,42.68891143798828,3558085.0,0.008545138335551705,-1.1443271470903265,0.41935343647167755,56.45295553378079,45.48518829669548,-1.7073037202773875,-1.1258202915526425,5.3814008675633005,8.239021773341058,47.55629898810224,1.0662803649902344,-1.559472894792691,1.1464876174926744,-1.029249690321521,3.3222249253068696,0.058618963585580275,2.2343562713997684,-3.58478479734805,76.63554697486622,16.54006717391023,1.0878686539070974,7,-1.6843452453613281,0.8398113250732422,8.155147552490234,9.096397399902344,2.5854873657226562,3,0.05083606517332395,1.0194204479890732,41.96232986450195,2.341461370460006,42.16048812866211,2.5,41.93402099609375,0.05083606517332395
5079,2008-07-25,45.56692123413086,45.71789932250977,43.43436050415039,44.15150451660156,8242918.0,0.07670009773600928,1.6593395365160604,-3.846161022483441,65.31829113426916,48.76254953975383,-4.416271262276709,-4.326095822882124,1.9667744534512863,4.992165960761525,45.319388933882635,3.396995544433601,-1.3498152213552572,4.222655296325684,1.3130780574722394,7.132232535179128,2.7678666768989615,5.677443915752406,-6.573252778476892,96.91713785639105,36.064872660533325,1.454788619426723,7,-3.5857181549072266,-3.0337066650390625,4.095267295837402,5.388011932373047,-0.1604156494140625,4,-0.009525834662679533,-1.1443271470903265,42.32090377807617,1.0194204479890732,41.96232986450195,2.341461370460006,42.16048812866211,-0.009525834662679533
5080,2008-07-28,46.55771255493164,46.916282653808594,44.78372573852539,45.331016540527344,5024584.0,0.021743652938716718,1.194173461678098,0.8666677447088342,65.90612491869884,53.28818769207377,-4.895233294419015,-5.2329161757701,0.7880329477480217,4.0028238320246174,43.17134273593425,2.132556915283203,-0.8518623734954858,4.989810943603516,1.2666863259662122,8.712935561240819,3.1282486347848604,6.851373252422171,-7.026105629929212,93.89070512612196,35.78646843201992,1.861562308818653,7,-3.694234848022461,-3.9773178100585938,1.9084491729736328,3.392274856567383,-0.26421356201171875,0,-0.02999600567808225,1.6593395365160604,45.56692123413086,-1.1443271470903265,42.32090377807617,1.0194204479890732,41.96232986450195,-0.02999600567808225
5081,2008-07-29,46.51052856445313,46.89741134643555,45.7462043762207,45.97267150878906,3351808.0,-0.0010134516471967947,-1.3238131906210295,0.43845993575291886,64.87023414069967,56.58652499451434,-4.098601362103828,-5.071173793052708,0.6662667020305904,4.051800057300909,41.0153469465445,1.1512069702148438,-0.2487109696879486,4.704837417602548,0.37363735259635433,9.03603748260874,2.5392373850994545,6.870437450105641,-6.240454066570088,91.90203815633315,36.84587335049331,2.1656000325030957,7,-3.0525760650634837,-3.9301338195800852,1.5994205474853445,3.1799659729003835,-2.245788574218757,1,-0.03753296300597697,1.194173461678098,46.55771255493164,1.6593395365160604,45.56692123413086,-1.1443271470903265,42.32090377807617,-0.03753296300597697
5082,2008-07-30,46.04816055297852,46.59545516967773,45.632972717285156,46.58601760864258,3103083.0,-0.009941147214310275,2.457613879296231,-0.9999999999999736,75.93453412456938,59.58397053269571,-2.982422706402801,-4.395702245879285,0.9706013359142105,4.513892493207273,38.08148510191965,0.962482452392571,0.21649771838075083,3.964104461669926,-0.7105816616864473,8.6387905850263,1.6267613999917359,6.301447523348116,-5.113465239502922,82.1705189495969,21.39160507356702,2.3373430616781876,7,-2.5902080535888743,-3.467765808105476,1.4224939346313406,3.118631362915032,-2.510002136230476,2,-0.03258196397075397,-1.3238131906210295,46.51052856445313,1.194173461678098,46.55771255493164,1.6593395365160604,45.56692123413086,-0.03258196397075397
5083,2008-07-31,45.05736923217773,46.04816055297852,44.72710800170898,46.04816055297852,4447918.0,-0.02151641474714039,1.666661533130549,1.8421089959999373,73.47397237404616,62.525769986963134,-1.6751987907200103,-3.274014870315632,1.7955844737120188,5.500150703313558,35.27905896006251,1.3210525512695455,0.9379181250546011,2.783647537231438,-2.055861161905078,7.623156236367954,0.36389318766318013,5.203401886799696,-3.5245151846688287,46.61243584055021,-20.882518118168385,2.4197543495682594,7,-1.1889457702636648,-2.4769744873046804,2.3448734283447337,4.109422683715827,-1.028533935546868,3,-0.006282680491814463,2.457613879296231,46.04816055297852,-1.3238131906210295,46.51052856445313,1.194173461678098,46.55771255493164,-0.006282680491814463
5084,2008-08-01,44.78372573852539,45.57635498046875,43.462669372558594,43.7080078125,2531448.0,-0.006073223943507844,-1.6987903687341854,-1.0857159357794477,69.95266770985174,64.66618929135679,-0.9595708888292904,-2.836646662116607,1.9342380613534829,5.763103844369482,33.12670532457969,2.1136856079101562,1.4727515642987754,2.3137331008911133,-2.601876551031765,7.2293427528139915,-0.14407172507032584,4.771537926852552,-2.7125288303865247,38.2514270818606,-33.10215727948194,2.4578048259614382,8,-0.8020706176757812,-2.2033309936523438,2.4062042236328125,4.383066177368164,-0.5048332214355469,4,0.0027390620867417947,1.666661533130549,45.05736923217773,2.457613879296231,46.04816055297852,-1.3238131906210295,46.51052856445313,0.0027390620867417947
5085,2008-08-04,44.82146835327149,45.29327392578125,44.274173736572266,45.24609375,1657782.0,0.000842775229699777,2.927276201956648,-0.3947367487845377,76.61220717202386,66.8432204727347,-0.6086632839455177,-2.7297066735982796,1.747905606431999,5.684045616999406,30.808238529651977,1.0191001892089844,1.701456671294082,2.1707744598388743,-2.814628123575268,7.156177043253017,-0.3219268318681969,4.6634757515459455,-2.265762870565652,39.560438339976905,-37.016624553444764,2.492701291707072,8,-0.41047096252442117,-2.2410736083984446,1.3257713317871023,3.302633285522454,0.06605148315428977,0,0.013052611905397526,-1.6987903687341854,44.78372573852539,1.666661533130549,45.05736923217773,2.457613879296231,46.04816055297852,0.013052611905397526
5086,2008-08-05,46.20857620239258,46.33124542236328,44.87808609008789,45.10454940795898,2646220.0,0.03094739864808216,1.1538413696399494,-2.600001796735392,77.61316543806328,69.5704613940003,-1.5211254052988323,-3.986006841632289,0.20640212382880208,4.235093855080152,28.873601892723865,1.5097770690917898,2.070130909842618,3.3450981140136733,-1.872759725468292,8.562955953495639,0.7361691942726907,5.954027033754656,-3.2168130025764654,87.65064092026599,8.3935588583184,2.6089289197409835,8,-1.726806640625,-3.6281814575195312,-0.061336517333984375,1.9155254364013672,0.4718055725097656,1,0.0018378144817832176,2.927276201956648,44.82146835327149,-1.6987903687341854,44.78372573852539,1.666661533130549,45.05736923217773,0.0018378144817832176
5087,2008-08-06,46.67094421386719,46.74643325805664,45.85000228881836,46.69925308227539,2084018.0,0.010006108161598526,13.615418104922723,-0.025641468622803153,74.04579858205933,71.52522173269793,-1.391686842666921,-4.325302039841901,-0.4258155856308079,3.717764044892675,27.214185199319864,0.8964309692382812,2.381711535110277,3.5885486602783203,-1.8893703763917244,9.066467696948365,0.8495891419432979,6.327508178613343,-3.286729068651823,97.70114274894026,18.915226914921945,2.7389595183350233,8,-1.4956226348876953,-4.090549468994141,-0.792633056640625,1.4531574249267578,-0.5850372314453054,2,-0.05155679329319984,1.1538413696399494,46.20857620239258,2.927276201956648,44.82146835327149,-1.6987903687341854,44.78372573852539,-0.05155679329319984
5088,2008-08-07,45.29327392578125,46.67094421386719,45.29327392578125,46.56714630126953,2685537.0,-0.029518800429081393,-1.1629643826099456,44.9990567308988,68.6118511141986,71.89117284157898,0.5050674796188517,-2.6478898258744437,0.7232525405477048,5.050284958616814,24.587960748874437,1.3776702880859375,2.581003224873143,1.9344007492065458,-3.39440228763047,7.263203786043562,-0.7300007692119621,4.598802267625054,-1.555852029706564,55.747143127649366,-22.55315122434412,2.664401518418506,8,-0.10379791259765625,-2.712879180908203,-0.7383756637573242,1.627725601196289,1.3210525512695312,3,-0.03875002526664739,13.615418104922723,46.67094421386719,1.1538413696399494,46.20857620239258,2.927276201956648,44.82146835327149,-0.03875002526664739
5089,2008-08-08,46.62376403808594,46.70868682861328,45.17060470581055,45.29327392578125,2775935.0,0.029375004211107836,1.050317311799524,-1.0444453760877768,70.58823923452668,72.41140776555986,-0.7372766292518307,-3.575323171443358,-0.8284388325967171,3.6680624069875876,21.831488379085233,1.5380821228027344,2.9209295907355184,2.892636680603026,-2.243319355575416,8.028592716781468,0.32465866251380504,5.460614698692247,-2.5684560662378573,95.03817382824555,17.45130671035207,2.5679780180892204,8,-1.4437236785888672,-4.043369293212891,-2.502926826477051,0.15569496154785156,-0.3963165283203196,4,-0.055656783509270835,-1.1629643826099456,45.29327392578125,13.615418104922723,46.67094421386719,1.1538413696399494,46.20857620239258,-0.055656783509270835
5090,2008-08-11,46.7558708190918,47.14274978637695,46.07646942138672,46.80304718017578,1771600.0,0.0028334645160339456,1.9350602985262693,-0.03545788175927519,70.34252867352039,73.01944049142882,-0.9368370780147757,-3.347697796550264,-1.15982800269947,3.4784394592250933,18.91210509391903,1.0662803649902344,3.2284032005007077,2.6874029159545927,-2.3034313133681508,7.678237145277336,0.19198580129322096,5.182820030615964,-2.4144653790476625,82.91671439255612,7.180901172590566,2.4954171146613735,8,-1.4531612396240234,-4.06224250793457,-2.63503360748291,0.023588180541992188,-0.81622314453125,0,-0.05297684031136751,1.050317311799524,46.62376403808594,-1.1629643826099456,45.29327392578125,13.615418104922723,46.67094421386719,-0.05297684031136751
5091,2008-08-12,47.218238830566406,47.218238830566406,46.28406524658203,46.52940368652344,2685431.0,0.009888982995603035,1.7123284636769414,-14.60127759359586,72.73469802628952,72.6639031471755,-1.4396541974284318,-3.332112730444109,-1.805308634271988,2.960358691968196,15.451049458016062,0.934173583984375,3.1446313929805143,2.7378850936889663,-1.826413229350436,7.302183416728369,0.45573593216926156,5.020034255208671,-2.540672068962337,100.0,22.32057396016117,2.2821491615197016,8,-1.8777847290039062,-4.486865997314453,-3.137505531311035,-0.4387798309326172,-0.3066749572753835,1,-0.049360565998743944,1.9350602985262693,46.7558708190918,1.050317311799524,46.62376403808594,-1.1629643826099456,45.29327392578125,-0.049360565998743944
5092,2008-08-13,46.59545516967773,47.46357727050781,46.36898803710938,47.14274978637695,2242346.0,-0.013189472464727459,-1.1886775182682354,-0.7945219134537744,68.07660862826273,72.06419606431068,-0.8169875405924358,-2.2980083614562616,-1.402506868876337,3.4994370195397053,12.558173769153141,1.0945892333984304,2.9523594346112247,1.7791763305664006,-2.3242582899861546,5.882610951118956,-0.27254097970988056,3.8308936408426817,-1.562194318418932,62.139882779421704,-15.02420985065067,2.051717310276279,8,-1.1323318481445241,-3.741413116455071,-2.6067237854003835,0.1840038299560618,1.58526611328125,2,0.0018226370987333151,1.7123284636769414,47.218238830566406,1.9350602985262693,46.7558708190918,1.050317311799524,46.62376403808594,0.0018226370987333151
5093,2008-08-14,45.29327392578125,46.72755813598633,45.20834732055664,46.70868682861328,2742023.0,-0.027946529101487982,1.090912909255098,2.5861992054087626,48.615088670234144,69.69335394879761,0.5835414952942912,-0.7692079843202464,-0.3484921034298196,4.720791131706761,11.294166540209542,1.5192108154296875,2.74396807843182,0.30808887481689595,-3.5641258403549685,4.18030358998876,-1.6280184827690363,2.244196232402828,2.1703033447265625,5.349790130912394,-66.45231608634485,1.9361073575859318,8,0.5756015777587891,-2.4392318725585938,-1.6159334182739258,1.486185073852539,3.661205291748047,3,0.0175000168444317,-1.1886775182682354,46.59545516967773,1.7123284636769414,47.218238830566406,1.9350602985262693,46.7558708190918,0.0175000168444317
5094,2008-08-15,45.95380020141602,46.05759811401367,45.10454940795898,45.59523010253906,1969352.0,0.014583319296307184,2.3666763241407907,-0.25333250683211567,46.83793392721612,66.3851013660412,0.11895406238190986,-1.1223801370849316,-1.2184262392637564,3.976732676400964,9.761993040393238,0.9530487060546946,2.4446133832781385,0.7369588851928768,-2.747080223681948,4.220997994067702,-1.0050606692445356,2.478978439630289,1.5097770690917898,36.00003234126552,-31.64448763119495,1.7420195544374135,8,0.21703147888182883,-3.0997581481933665,-2.5288753509521555,0.7831954956054616,1.5380821228027273,4,0.014373702996045346,1.090912909255098,45.29327392578125,-1.1886775182682354,46.59545516967773,1.7123284636769414,47.218238830566406,0.014373702996045346
5095,2008-08-18,45.90662002563477,46.43503952026367,45.3404541015625,45.95380020141602,1365727.0,-0.0010266871417480283,1.1682283244419898,-0.13157866740427626,46.8379526376993,62.96563327711187,0.3757665287060945,-0.803519930588827,-1.3666593137823284,3.9535717335096834,8.053494476765282,1.0945854187011719,2.2354734370358784,0.4911487579345746,-2.6399455082935432,3.6222430241626924,-1.0743983751794843,2.0566958910486335,1.4625961303710895,34.000048511898044,-29.31299311289989,1.56554713311406,8,0.3774433135986257,-3.0525779724121165,-2.5288753509521555,0.8303756713867116,0.16984939575194602,0,0.006988697576769898,2.3666763241407907,45.95380020141602,1.090912909255098,45.29327392578125,-1.1886775182682354,46.59545516967773,0.006988697576769898
5096,2008-08-19,45.01962661743164,46.22744750976562,44.915828704833984,46.22744750976562,1567509.0,-0.019321688412429983,1.1718763324205896,25.60017787839571,44.843900356917175,59.720977918762735,1.2028655427632629,0.3253357719910923,-0.67329244479469,4.755161336261352,6.587058649878774,1.3116188049316335,2.092569667827668,-0.5388015747070298,-3.2810965337305262,2.2034933843164666,-1.909949054218778,0.8323459048047184,2.2590028686523453,4.074103465159004,-54.50503077547156,1.371147479511748,8,1.1700763702392578,-2.1655845642089844,-1.9933767318725586,1.7173690795898438,0.5425758361816406,1,0.020435999279760253,1.1682283244419898,45.90662002563477,2.3666763241407907,45.95380020141602,1.090912909255098,45.29327392578125,0.020435999279760253
5097,2008-08-20,44.88751983642578,45.29327392578125,44.58556747436523,45.1234245300293,2289513.0,-0.002934426403143675,1.459006832746842,0.1953143012352241,49.06832480091135,57.54947499506415,1.179417879090515,0.7249978625147975,-0.7090068974033557,4.786970349187669,5.505012779173836,0.7077064514160227,1.8765277149719637,-0.8171678543090835,-3.0085971318162166,1.3742614231980497,-1.9128824930626465,0.27854678444447956,2.249341602783204,14.096810386280136,-44.09598213792799,1.0957146387535657,8,1.1370525360107422,-1.7503948211669922,-2.368459701538086,1.5097770690917969,1.6701927185058594,2,0.04509146516094109,1.1718763324205896,45.01962661743164,1.1682283244419898,45.90662002563477,2.3666763241407907,45.95380020141602,0.04509146516094109
5098,2008-08-21,44.47233200073242,44.94413757324219,44.20812225341797,44.77428817749024,2096092.0,-0.009249516061621166,1.294115548791363,1.2799922381591802,48.31802945498633,55.07500724178189,1.6381810023695493,1.3804034904951266,-0.4784424975284054,5.1104812640855215,4.5502810312792175,0.7360153198242188,1.5051555106869898,-1.3399271011352525,-2.9717485330101496,0.29189433073964466,-2.155837817072701,-0.5240163851978039,2.4604259212890653,11.864371939092763,-46.83289018398213,0.8159107159374474,8,1.3635177612304688,-0.7407321929931641,-2.0499916076660156,1.5711116790771484,0.72186279296875,3,0.08338643636149956,1.459006832746842,44.88751983642578,1.1718763324205896,45.01962661743164,1.1682283244419898,45.90662002563477,0.08338643636149956
5099,2008-08-22,45.13285827636719,45.2177848815918,44.25530242919922,44.63274765014648,1619827.0,0.014852521689752818,1.8732370307526747,-1.6562357875587292,51.57592426204021,52.98982897383964,0.8313551564114476,0.7227465524619774,-1.3105974265457903,4.35862695389639,4.9966104098997475,0.9624824523925781,1.1932083320196938,-0.6576976776123047,-2.3146110991683457,0.9992157439437364,-1.4861543883903252,0.17075903316571583,1.5274360787939472,41.525387436554965,-18.783205988742537,0.8284567107780209,8,0.7029914855957031,-1.4012584686279297,-2.8261098861694336,0.8728408813476562,-0.12266921997071023,4,0.084674915064336,1.294115548791363,44.47233200073242,1.459006832746842,44.88751983642578,1.1718763324205896,45.01962661743164,0.084674915064336
5100,2008-08-25,45.16116714477539,45.38763427734375,44.74597930908203,45.13285827636719,1091479.0,0.0006272341147741667,1.6666560976576434,0.05660521277488268,43.853808699202574,49.78084127082999,0.6180424801775075,0.6160317899108563,-1.469635506173418,4.237022140582425,4.817280595946906,0.6416549682617188,1.021960264178226,-0.5595615386962862,-2.1979531749095997,1.0788300975170273,-1.378757356802943,0.25963427941037054,1.2539100002114267,47.19620518594379,-9.25501446877022,0.8191958181066559,8,0.6746826171875,-1.0190963745117188,-2.922830581665039,0.8445320129394531,2.0193252563476562,0,0.05160883402263883,1.8732370307526747,45.13285827636719,1.294115548791363,44.47233200073242,1.459006832746842,44.88751983642578,0.05160883402263883
5101,2008-08-26,44.76485061645508,45.142295837402344,44.34966278076172,44.76485061645508,1539031.0,-0.008775604205485288,1.0999949466875536,0.0,38.72767116909205,46.51984821981103,0.7037550332482212,0.9221394840963626,-1.2131740130302973,4.527148306405465,4.726150852014187,0.8115043640136719,0.6844435967467746,-0.8685941696166992,-2.5157993581111313,0.7786110188777329,-1.6921967638639188,-0.04499157536947962,1.4295310393748508,47.19988874586839,-3.8668736219999715,0.823602594247216,8,0.7029895782470703,-0.5095481872558594,-2.7388267517089844,1.179513931274414,3.7083892822265625,1,0.02930019394389549,1.6666560976576434,45.16116714477539,1.8732370307526747,45.13285827636719,1.294115548791363,44.47233200073242,0.02930019394389549
5102,2008-08-27,44.54782104492188,44.868648529052734,44.20812225341797,44.868648529052734,1945557.0,-0.004848213912131749,3.1176414634436345,-100.0,44.89003224716626,46.10595306169237,0.6702681465213871,1.0761805339365154,-1.1319746950651108,4.64287944140024,4.733058541821983,0.6605262756347656,0.3146968133967789,-1.0106067657470632,-2.7139868259320323,0.6927732944379059,-1.8622967958395478,-0.15891673565457864,1.4479346706668537,28.79994307928211,-20.77941968870725,0.8516900300924833,8,0.7737598419189382,0.13682365417479758,-2.550105094909675,1.39654350280761,1.5003395080566406,2,0.02277061784163359,1.0999949466875536,44.76485061645508,1.6666560976576434,45.16116714477539,1.8732370307526747,45.13285827636719,0.02277061784163359
5103,2008-08-28,44.77428817749024,45.000755310058594,43.8023681640625,44.74597930908203,1899877.0,0.005083685963899187,3.9803812770005154,-0.0882370426738883,35.06097579764017,44.79740215840615,0.40503468217750793,0.8721330053455105,-1.4448563458216697,4.3256477661931925,5.374445938829068,1.1983871459960938,-0.1536513971042055,-0.7699855804443274,-2.4954573396352444,0.9554861787465896,-1.6327214600397824,0.09275029915112754,1.0427041918814197,61.309581103454036,16.758352756733018,0.8627358795954585,8,0.34441566467284446,-0.01887130737305398,-2.642107963562019,1.1700763702392507,1.4625930786132812,3,0.0398314400973101,3.1176414634436345,44.54782104492188,1.0999949466875536,44.76485061645508,1.6666560976576434,45.16116714477539,0.0398314400973101
5104,2008-08-29,44.90639114379883,45.18003845214844,44.415714263916016,44.70823669433594,1544820.0,0.0029504202453183304,1.0506409436327815,6.999730494540757,35.06093577832391,43.48884472958667,0.12151019788360173,0.7902052463279432,-1.6079519292202207,4.109557656878685,5.440733799667295,0.7643241882324219,-0.5404267340036526,-0.6440158843994155,-2.3589447219834625,1.0709129531846315,-1.5014803031914354,0.21344853439260447,0.6688463209357352,69.64275401378355,28.707525154736203,0.8574644187920233,8,0.10851669311523438,0.5425777435302734,-3.007754325866699,1.037973403930664,-2.4439468383789062,4,0.006408968580457586,3.9803812770005154,44.77428817749024,3.1176414634436345,44.54782104492188,1.0999949466875536,44.76485061645508,0.006408968580457586
5105,2008-09-01,45.4065055847168,45.61410140991211,44.36853790283203,44.40628051757813,1269195.0,0.011136821022123655,-1.3157973126801918,5.047704302627744,35.45452707880192,42.4455810320183,-0.5107127994777088,0.35433451877130295,-2.12323955588829,3.537606330243179,5.366940716388678,1.2455635070800781,-0.5493657405803773,-0.17315330505370952,-1.8553762683042763,1.5090696581968572,-1.014264786678993,0.6679581765715739,-1.6041374206542969,88.54158990177604,52.80245614617627,0.8411114816252817,9,-0.6982707977294922,0.05661773681640625,-3.149296760559082,0.5378589630126953,-1.4154129028320241,0,-0.008728188245644586,1.0506409436327815,44.90639114379883,3.9803812770005154,44.77428817749024,3.1176414634436345,44.54782104492188,-0.008728188245644586
5106,2008-09-02,46.29349899291992,46.39729690551758,45.0290641784668,45.40179061889648,1838314.0,0.019534500547464972,1.489270445838654,0.891507724930697,47.6744104056297,42.29070165476479,-1.3387929007787136,-0.5543945751412238,-2.9840793664558305,2.5604537582042113,5.660205366409284,1.3682327270507812,-0.5682564904179372,0.7095939636230497,-0.9797268016954135,2.398914728941513,-0.13506641903617833,1.5542543462822778,-2.4548961639404325,95.99997059882837,60.97308901891426,0.84466038265923,9,-1.1936664581298828,-0.8303756713867188,-3.5715627670288086,-0.3491344451904297,-2.9959716796875,1,0.01916021531098311,-1.3157973126801918,45.4065055847168,1.0506409436327815,44.90639114379883,3.9803812770005154,44.77428817749024,0.01916021531098311
5107,2008-09-03,44.264739990234375,46.31237030029297,44.24586486816406,46.25575637817383,3036558.0,-0.043823842371384036,-1.0372036876514819,-2.2328111363986203,42.87581989477444,41.686011703630136,0.661945113935225,1.354289951858462,-0.9984403566494535,4.480766436720884,5.955649641615703,2.0665054321289062,-0.6397726353127666,-1.198854827880858,-2.90485805807765,0.5071484023159343,-2.0518564429792576,-0.3458532127824583,-0.3237893981933624,17.81828605869944,-20.096606764671893,0.8530016150983962,9,0.8350925445556641,1.1983833312988281,-1.2455663681030273,1.6796245574951172,-4.057525634765625,2,0.09507567218006341,1.489270445838654,46.29349899291992,-1.3157973126801918,45.4065055847168,1.0506409436327815,44.90639114379883,0.09507567218006341
5108,2008-09-04,43.53815841674805,44.62331008911133,43.26451110839844,43.47210693359375,3596063.0,-0.016414454792835653,-4.647037374658159,-0.03317475614686176,33.41968504926598,39.66865179109966,1.3880466397547835,2.0476235542538177,-0.26651273951445376,5.086795624271467,6.644414980900347,1.3587989807128906,-0.6435330128669889,-1.8376806259155245,-3.748805836426534,0.0734445845954852,-2.793243231171033,-0.8821180206600161,2.8591384887695312,8.734951128840377,-28.20675964235472,0.955562605255505,9,1.292745590209961,1.8258857727050781,-0.5189847946166992,2.4062061309814453,-3.977313995361328,3,0.05765062711667057,-1.0372036876514819,44.264739990234375,1.489270445838654,46.29349899291992,-1.3157973126801918,45.4065055847168,0.05765062711667057
5109,2008-09-05,44.02883529663086,44.36381912231445,43.1135368347168,43.132408142089844,4104316.0,0.011270042136050984,-1.6767774524576642,13.571643084031187,37.85103055839101,39.001676442120605,0.8094133935196055,1.4256680865230464,-0.7128738478334213,4.469963741077223,7.333303826599652,1.2502822875976562,-0.6826683040587085,-1.217257308959958,-3.123994256989292,0.6894796390693756,-2.170625782974625,-0.26388883494529125,2.305805892944335,27.8734877755809,-9.050353462184614,0.9533684740146682,9,0.7265815734863281,1.2597217559814453,-0.8044261932373047,1.9155292510986328,-2.5477447509765625,4,0.05014999703254985,-4.647037374658159,43.53815841674805,-1.0372036876514819,44.264739990234375,1.489270445838654,46.29349899291992,0.05014999703254985
5110,2008-09-08,44.278892517089844,45.29327392578125,44.17037963867188,45.11398696899414,3173826.0,0.0056793966675317,-1.1345361067703295,-0.9315809407088722,44.77711018692005,39.67383633299038,0.4705249869120607,1.0335160689902523,-0.912058057571393,4.09287012257019,7.83560824263955,1.2644386291503906,-0.6770967023539214,-0.8433511734008761,-2.6566698628099417,0.9699675160081895,-1.7500105181054053,0.06330817130365318,1.926904498291016,35.48845400537628,-5.359713812406056,0.9066593447045322,9,0.47652435302734375,1.009664535522461,-0.9978675842285156,1.6654720306396484,-1.67962646484375,0,-0.041022891685216556,-1.6767774524576642,44.02883529663086,-4.647037374658159,43.53815841674805,-1.0372036876514819,44.264739990234375,-0.041022891685216556
5111,2008-09-09,44.88751983642578,45.06680679321289,44.231712341308594,44.35910034179688,2344536.0,0.013745314860822866,-1.1325312941405679,-0.6327661421099429,50.0,40.241610527749685,-0.13284149827145342,0.2543657080116901,-1.4510442367940684,3.36171584340363,8.317859267436315,0.8350944519042969,-0.7465740362221922,-0.11818790435791016,-1.6405737941910914,1.404197985475271,-0.8793808492744972,0.6430050405586769,1.1945867717285168,55.45718527705398,10.761451263077717,0.7611929449165897,9,-0.13210296630859375,0.40103721618652344,-1.3918237686157227,1.056844711303711,-5.109645843505859,1,-0.019970520933383473,-1.1345361067703295,44.278892517089844,-1.6767774524576642,44.02883529663086,-4.647037374658159,43.53815841674805,-0.019970520933383473
5112,2008-09-10,46.680381774902344,46.77474212646485,44.538387298583984,44.97244644165039,5534693.0,0.039941211833710355,1.3582081146909473,3.2321580687544653,62.34178497212569,43.27281154713697,-1.7784057626554315,-1.6145882992519702,-3.1109288532347037,1.4790126249664013,8.710559435295337,2.2363548278808665,-0.691231737152755,1.6704277038574205,0.1290165325849273,3.2118388751299136,0.8997221182211703,2.4411332894936706,-3.566844940185547,97.42269706167025,46.56747403075314,0.7707055856362472,9,-1.7362422943115234,-1.391824722290039,-3.1492996215820312,-0.7360172271728516,-8.369823455810547,2,-0.07246844033929278,-1.1325312941405679,44.88751983642578,-1.1345361067703295,44.278892517089844,-1.6767774524576642,44.02883529663086,-0.07246844033929278
5113,2008-09-11,46.08590698242188,46.35955429077149,45.3404541015625,46.29349899291992,2717800.0,-0.012735002797258144,4.999955081919141,-0.12154559160198367,55.36664498550919,45.52900145904645,-1.0932821776185548,-1.0094413021564108,-2.4128914780225514,1.960745086216015,8.98222192388177,1.3399276733398438,-0.5608888308808133,1.0363212585449304,-0.5749382072588602,2.647580724348721,0.23069152564303863,1.8419509914468222,-2.899146041870125,81.1855635193272,27.946015205797252,0.8056297329018948,9,-1.1417675018310618,-0.7973499298095774,-2.2080488204956126,-0.14154243469238992,-5.609760284423835,3,-0.1275594430461222,1.3582081146909473,46.680381774902344,-1.1325312941405679,44.88751983642578,-1.1345361067703295,44.278892517089844,-0.1275594430461222
5114,2008-09-12,46.61432647705078,46.91156387329102,45.48671340942383,46.89741134643555,1880786.0,0.011465967130265042,8.151551531930682,1.3636597511898885,57.74647944606564,48.005885055409074,-1.5130683629290544,-1.5661351389810392,-2.816392327772874,1.3233193982633438,9.336937092226028,1.4248504638671946,-0.46358785574670947,1.5317144393920898,-0.1814384630773489,3.2448673418615286,0.6751379881573669,2.3882908906268128,-3.3558059127807596,89.15660638616143,33.700497512420114,0.8565764512347201,9,-1.601776123046875,-1.3257694244384766,-2.729391098022461,-0.6699619293212891,-4.491580963134766,4,-0.15131575609349712,4.999955081919141,46.08590698242188,1.3582081146909473,46.680381774902344,-1.1325312941405679,44.88751983642578,-0.15131575609349712
5115,2008-09-15,46.22744750976562,46.45391464233398,44.85449600219727,45.821693420410156,4148997.0,-0.008299572181432957,2.725259884495808,-1.433330189060601,57.80464202066438,49.13146634596849,-1.1147168336207187,-1.2163511579187727,-2.3177701613463526,1.5993425032663637,9.791916084923649,1.7598304748535085,-0.3134923506668841,1.128794097900382,-0.6224312595417558,2.88001945534252,0.25318141917931314,2.004406776621451,-2.8228052131347567,74.47185579645424,17.22901099498783,0.8756126787210695,9,-1.2148971557617116,-0.9388904571533132,-2.3472299575805593,-0.2830829620361257,-4.364196777343736,0,-0.1026740004000577,8.151551531930682,46.61432647705078,4.999955081919141,46.08590698242188,1.3582081146909473,46.680381774902344,-0.1026740004000577
5116,2008-09-16,45.93964767456055,47.42111587524414,45.29327392578125,45.70374298095703,6800411.0,-0.006225734941222361,-3.026789871681496,0.581398191151318,57.3713267010202,50.74207821332912,-0.9860869312755653,-0.9023558733911443,-1.9432992117077887,1.7719808378121016,10.218601548890199,2.1278419494628906,-0.1700919489447159,0.7949932098388643,-0.9953879832079338,2.5853744028856624,-0.1001973866845347,1.6901838063622634,-2.3947285148632815,48.60882107742593,-11.726574003401936,0.8951905965234005,9,-0.6723213195800781,-0.6510906219482422,-1.9414787292480469,0.0047168731689453125,-6.874198913574219,1,-0.07271239096080873,2.725259884495808,46.22744750976562,8.151551531930682,46.61432647705078,4.999955081919141,46.08590698242188,-0.07271239096080873
5117,2008-09-17,46.91156387329102,47.265419006347656,45.88302993774414,46.00098037719727,4367983.0,0.02115637032342077,-1.4115270975297827,3.859963454665998,60.49096944576352,53.74999870182885,-1.7244072263330281,-1.8075341173133808,-2.826414880049313,0.6985763878558089,10.453227361523554,1.3823890686035156,-0.03430291621841519,1.6657072067260827,-0.2851075113819448,3.6165219248341103,0.6902998476720654,2.6411145657801,-3.1340729106609473,80.14696265293769,19.11130971108932,0.975407359054014,9,-1.644237518310554,-1.623006820678718,-2.875650405883796,-1.0474071502685618,-6.68547439575196,2,-0.1520667675807894,-3.026789871681496,45.93964767456055,2.725259884495808,46.22744750976562,8.151551531930682,46.61432647705078,-0.1520667675807894
5118,2008-09-18,48.18072128295898,48.74688720703125,46.33124542236328,46.47278594970703,6653683.0,0.027054254961441204,-1.4265413376812732,1.8756493397680731,64.45835045850542,56.70636757961934,-2.5320322885066915,-2.9351079506556346,-3.9086675422277253,-0.6634595147361821,10.765939296223213,2.4156417846679688,-0.023677469580512422,2.7494451522827106,0.43680468552427953,5.062085619041142,1.5931249189034915,3.9057653856619297,-4.18461282557206,85.4545472364353,24.453940616451803,1.1563202333792169,9,-1.7220878601074148,-2.250509262084954,-4.022138595581048,-2.3165645599365163,-8.84162521362304,3,-0.20485710261374102,-1.4115270975297827,46.91156387329102,-3.026789871681496,45.93964767456055,2.725259884495808,46.22744750976562,-0.20485710261374102
5119,2008-09-19,48.9544792175293,51.53525161743164,48.47795867919922,49.13848495483398,8635019.0,0.016059492551515397,-4.377602576575972,-0.1077357753085004,65.29699605996434,58.98635489884648,-2.831357201989867,-3.5920458744580586,-4.463815516413931,-1.537387540641916,11.747748293241132,3.3545303344726634,0.21553904887533548,3.3321220397949247,0.5412300637276388,6.123014015862211,1.9366760517612818,4.727568027828568,-4.578308460170831,61.37005230340539,3.6940233400680853,1.3954459880336418,9,-1.0709972381591797,-1.6300849914550781,-4.593020439147949,-3.090322494506836,-10.214576721191406,4,-0.17318808523848794,-1.4265413376812732,48.18072128295898,-1.4115270975297827,46.91156387329102,-3.026789871681496,45.93964767456055,-0.17318808523848794
5120,2008-09-22,47.49188232421875,49.82260131835938,47.4730110168457,49.82260131835938,3300874.0,-0.029876671485187245,1.0161935500765915,12.666556099179564,54.92247642954405,59.53329672435138,-0.9667302014352614,-2.051042809164315,-2.8218666109450936,-0.17589457120216423,12.63854309589255,2.349590301513679,0.5899838770448369,1.7529893875122085,-1.1492397727719208,4.655218547796338,0.3018748073701474,3.2041039676542695,-2.3998034808529667,35.22294546772377,-16.87810325293279,1.4511145801420628,9,0.5449371337890625,-0.16748809814453125,-2.979445457458496,-1.627725601196289,-6.133460998535149,0,-0.11305377987860277,-4.377602576575972,48.9544792175293,-1.4265413376812732,48.18072128295898,-1.4115270975297827,46.91156387329102,-0.11305377987860277
5121,2008-09-23,46.07646942138672,47.18049240112305,45.85943984985352,47.18049240112305,3115058.0,-0.029803259705927343,1.3931613300024404,0.4736834352454387,57.83672917120437,59.032734968693454,0.7097042406015674,-0.5610961460372579,-1.2066931487435397,1.141964143703433,12.897898814671398,1.6324424743652273,0.8907709760550304,0.27199554443359375,-2.5966413670156143,3.140632455882802,-1.1623229112910138,1.7063140001582013,-0.3400733006143497,3.823762669032328,-50.44040212613181,1.4343184557246056,9,2.1184043884277344,1.2479248046875,-1.5074167251586914,-0.3066730499267578,-3.3686866760253906,1,-0.09143970321235684,1.0161935500765915,47.49188232421875,-4.377602576575972,48.9544792175293,-1.4265413376812732,48.18072128295898,-0.09143970321235684
5122,2008-09-24,45.56220245361328,46.59545516967773,45.24609375,46.37842559814453,2519284.0,-0.011161162611446507,1.158490819334026,0.7393171695811868,58.918925824409506,59.427432839682375,1.171916682429881,0.03484895272534061,-0.523421889555344,1.5482174218578635,12.934047405129945,1.3493614196777273,1.1141063246636875,-0.2929904937744112,-3.1033543899128304,2.517373402364008,-1.6981724418436244,1.112191454294802,5.973049163818359,5.026248510158219,-52.725183974945715,1.4051819480692103,9,2.632671356201172,1.7621917724609375,-1.040329933166504,-0.4953956604003906,-5.34083175659179,2,-0.1425908613448017,1.3931613300024404,46.07646942138672,1.0161935500765915,47.49188232421875,-4.377602576575972,48.9544792175293,-0.1425908613448017
5123,2008-09-25,46.55771255493164,46.77946090698242,45.05736923217773,45.816978454589844,3499155.0,0.021849472758299626,1.908371692989617,-0.9075142077319973,60.66880344218701,59.75213550591808,0.27979360958175903,-0.8645255570348027,-1.4005825027303018,0.45345388267278963,12.64352854670085,1.7220916748046946,1.290257333024691,0.6133483886718736,-2.165607810233176,3.3923045875769233,-0.7761297107806513,2.0028264881243985,4.851755905151364,23.16101518251175,-36.78476048473307,1.3894780994525255,9,1.6371612548828125,0.7666816711425781,-1.9768638610839844,-1.873067855834961,-5.567298889160149,3,-0.13599514945933266,1.158490819334026,45.56220245361328,1.3931613300024404,46.07646942138672,1.0161935500765915,47.49188232421875,-0.13599514945933266
5124,2008-09-26,45.19419479370117,46.22272872924805,45.13285827636719,46.22272872924805,2544387.0,-0.02928661410548694,1.1192697979408361,-1.388533260548257,53.52984289219358,59.27715782497689,1.5876381011575944,0.5498503731138555,0.0870452926526113,1.727464590143697,12.509288828685202,1.4248542785644531,1.1679428672679464,-0.7645595550537081,-3.5237952590477732,1.994676148940357,-2.1441774070507407,0.6150582969433245,5.961189697265624,2.8713304839908,-57.68264842462348,1.3796178519970326,9,3.1021156311035156,2.130199432373047,-0.41047000885009766,-0.7029895782470703,-2.9393463134765625,4,-0.12955422153425056,1.908371692989617,46.55771255493164,1.158490819334026,45.56220245361328,1.3931613300024404,46.07646942138672,-0.12955422153425056
5125,2008-09-29,45.01018905639648,45.89718246459961,44.34966278076172,45.095115661621094,4390751.0,-0.004071446302885362,-1.2013408615483125,0.08257054268166729,50.48908922056907,58.51246477159342,1.7665935594824163,0.7406144034562985,0.37580877824073156,1.821943273693904,12.59943440287843,1.5475196838378906,1.1591470177140906,-0.9287494659423885,-3.7102866029030466,1.8527876710182696,-2.319518034422721,0.4620191025379441,5.901274824218753,23.333310874090994,-36.30119843847295,1.3907685684803293,9,2.9322681427002024,2.3142051696777415,-0.22646427154540305,-0.7501678466796804,-2.0523490905761648,0,-0.13930815869718072,1.1192697979408361,45.19419479370117,1.908371692989617,46.55771255493164,1.158490819334026,45.56220245361328,-0.13930815869718072
5126,2008-09-30,47.18049240112305,47.18049240112305,44.11376190185547,44.34966278076172,6564448.0,0.048218045518698904,1.166665543704562,-33.33265956968683,51.935709537704106,57.5618803373646,-0.23376907737686992,-1.433317380710733,-1.6696586554343895,-0.4285865026368185,13.630734957409867,3.066730499267578,1.1322886120679598,1.1972042083740249,-1.6359421568308363,4.030350573578886,-0.21936897422840218,2.613777390976452,3.3372634135009704,100.0,43.28053064421985,1.4165731826024297,9,0.6440143585205078,0.14390182495117188,-2.1915321350097656,-3.0572948455810547,-5.74658203125,1,-0.1233999642466822,-1.2013408615483125,45.01018905639648,1.1192697979408361,45.19419479370117,1.908371692989617,46.55771255493164,-0.1233999642466822
5127,2008-10-01,48.47323989868164,48.72801208496094,46.70868682861328,47.18049240112305,3778257.0,0.027400042512651268,1.2408415527240402,0.45666736290317145,58.76645816459716,56.92944786026368,-1.4323204544247616,-2.5240163356189385,-2.8135863465309825,-1.8010350576637535,14.354891428259432,2.0193252563476562,1.1699116451835039,2.279526710510254,-0.6400186777214572,5.199072098741965,0.8197540163943984,3.7392994046261094,1.5321964029208957,94.47857883362903,39.166273136478125,1.4597726941158569,10,-0.6487331390380859,-1.1488456726074219,-3.611668586730957,-4.774667739868164,-9.464408874511719,2,-0.11894103149224655,1.166665543704562,47.18049240112305,-1.2013408615483125,45.01018905639648,1.1192697979408361,45.19419479370117,-0.11894103149224655
5128,2008-10-02,46.04816055297852,48.454368591308594,46.01041793823242,48.38831329345703,4593930.0,-0.05002923986042607,-1.02344116416237,-1.8102164149595974,48.175183020227834,55.027024189181844,0.7358224430143849,0.1040840737609443,-0.27635816374863964,0.5300350744569116,14.269686349927424,2.4628219604492188,1.1823046899616685,-0.271052742004386,-2.912503656723196,2.370398172714424,-1.5917781993637945,1.0496727153550225,3.485941796644248,41.92227500376173,-8.732672767766857,1.3207254573594054,10,0.9200210571288991,1.276233673095696,-1.0450477600097727,-2.349588394165046,-4.614250183105476,3,-0.12653686457797364,1.2408415527240402,48.47323989868164,1.166665543704562,47.18049240112305,-1.2013408615483125,45.01018905639648,-0.12653686457797364
5129,2008-10-03,46.23688125610352,46.85966491699219,44.538387298583984,46.20857620239258,3981660.0,0.00409833315508612,2.6444429804334937,-0.012095387288761698,50.03079945828827,54.48350452570899,0.13529906700836847,0.09409036187340547,-0.45306966729426534,0.25016016989022916,13.7703787910656,2.321277618408203,1.0801029212290345,-0.19273433685302166,-2.6058202747281385,2.220351601022095,-1.3992773057905765,1.0138086320845332,2.8635938576978646,46.01222885619866,-1.5627049479965578,1.2065429689375573,10,0.1840057373046804,1.087512969970696,-1.299820899963386,-2.538309097290046,-4.444400787353523,4,-0.11346932249327413,-1.02344116416237,46.04816055297852,1.2408415527240402,48.47323989868164,1.166665543704562,47.18049240112305,-0.11346932249327413
5130,2008-10-06,42.46244430541992,45.07624435424805,42.46244430541992,44.514793395996094,5495153.0,-0.08163260254897386,-1.547130077266078,-72.50822102424056,40.7528219511829,52.58529261237326,3.4880943958693464,3.9267949493203105,3.2578237470870164,3.8970092841280604,14.136027855826432,3.774436950683601,0.7011142216943327,-3.8763488769531236,-6.727278064438501,-1.0254196894677463,-5.301813470695812,-2.450884283210435,6.239093751425791,0.0,-45.48428495463784,1.4254645937426889,10,3.132783889770508,4.536403656005859,2.76949405670166,0.6982707977294922,-1.6749191284179688,0,-0.004888927818241795,2.6444429804334937,46.23688125610352,-1.02344116416237,46.04816055297852,1.2408415527240402,48.47323989868164,-0.004888927818241795
5131,2008-10-07,43.99109268188477,44.56669235229492,42.76440048217773,43.7363166809082,4526114.0,0.03600000898369693,1.5637602830414028,-0.12413872578813791,42.45674459556231,50.75616136472358,1.8243799328055772,2.4533285239744984,1.6836058457071559,2.259968165170747,14.521437050399468,2.104248046875,0.24532200523213277,-2.3028791427612205,-5.275468341473605,0.669710055951164,-3.7891737421174128,-0.8165845434050283,4.086535999818359,24.39760338171351,-16.012140021830525,1.4862945993561918,10,1.604135513305657,3.0077552795410085,1.0945863723754812,-1.1370506286621165,-3.189403533935554,1,-0.02348777111621836,-1.547130077266078,42.46244430541992,2.6444429804334937,46.23688125610352,-1.02344116416237,46.04816055297852,-0.02348777111621836
5132,2008-10-08,43.29752731323242,44.25530242919922,39.76843643188477,42.27372360229492,7816584.0,-0.015766040949875215,2.0529606740260604,4.018446427501835,37.0007299332337,48.12637541928432,2.417102139747591,3.0361284013756134,2.337508637849332,2.849800706411507,15.240649017238187,4.486865997314446,-0.0069694788430467725,-2.8273017883300753,-6.079169039142791,0.42456546248264004,-4.453235413736429,-1.2013681629237212,4.218582930842388,40.62996137402195,5.673612818850678,1.625933625406356,10,0.9506969451904297,2.3543167114257812,1.9839506149291992,-0.4434852600097656,-2.802509307861328,2,-0.04304211023131166,1.5637602830414028,43.99109268188477,-1.547130077266078,42.46244430541992,2.6444429804334937,46.23688125610352,-0.04304211023131166
5133,2008-10-09,40.20721435546875,44.137351989746094,39.725975036621094,44.02411651611328,5492399.0,-0.07137389013943118,1.1820281410562425,-3.7281581614403243,29.2710245092713,45.43095115451518,5.042093935591936,5.969502395353601,5.383372608553444,5.820823044966488,16.004129511880333,4.411376953125,-0.29302217411937903,-5.623680114746094,-9.81686357896973,-1.430496650522457,-7.720271846857912,-3.5270883826342754,6.379175031143255,6.746008404035392,-23.84186392062289,2.0965917321118166,10,4.019779205322266,5.423398971557617,5.074263572692871,2.6468276977539062,0.8869972229003906,3,-0.029805181744351095,2.0529606740260604,43.29752731323242,1.5637602830414028,43.99109268188477,-1.547130077266078,42.46244430541992,-0.029805181744351095
5134,2008-10-10,39.56084442138672,41.00928497314453,36.42333984375,38.75405883789063,8883320.0,-0.016075969062853468,1.4764351206207886,-0.21137182708394361,30.448952800806495,43.20426933009712,5.370056933793052,6.387857719176225,5.9856879360020585,6.361464811213317,16.797310799950672,4.585945129394531,-0.5968519869548174,-5.9173759460449205,-10.937973989306919,-0.8967779027829224,-8.42767496767592,-3.4070769244139214,6.065086956226558,36.25955393163271,5.999476191410153,2.5102990216310004,10,3.01483154296875,4.418451309204102,5.536629676818848,3.2931976318359375,0.7784767150878906,4,0.04734646026599321,1.1820281410562425,40.20721435546875,2.0529606740260604,43.29752731323242,1.5637602830414028,43.99109268188477,0.04734646026599321
5135,2008-10-13,41.4810905456543,41.4810905456543,38.348304748535156,40.29685974121094,6171972.0,0.048539058059880125,4.29083652505001,1.467838331111061,38.946896517933524,41.76106788345594,3.236964552389871,4.315028215764528,4.0415755788444585,4.3400086322481926,18.07416860066482,3.1327857971191406,-0.9917480493945803,-3.7598119735717788,-9.071561267390521,1.5519373202469637,-6.4156866204811465,-1.103937326662411,2.6724261865408536,62.1089495585158,27.327349568646767,2.655874646909371,10,1.0945854187011719,2.4982051849365234,3.540896415710449,1.3729515075683594,-0.037746429443359375,0,0.007506792106947824,1.4764351206207886,39.56084442138672,1.1820281410562425,40.20721435546875,2.0529606740260604,43.29752731323242,0.007506792106947824
5136,2008-10-14,42.599266052246094,44.1939697265625,41.56128692626953,41.61319351196289,5134049.0,0.026956270721984144,-3.831117193488434,0.8326692200400079,43.07454584686386,40.01752207037446,1.5651994655595232,3.092312935753469,2.8673175930259447,3.116756265123044,18.281825165558153,2.712879180908203,-1.1835702911948829,-2.4746173858642564,-7.902650345936863,2.95341557420835,-5.188633865900556,0.2393990941720432,-6.175926208496094,78.8554100088549,38.644795381884535,2.7140164800363022,10,-0.16041183471679688,1.3800296783447266,2.4227209091186523,0.2547760009765625,-1.1370506286621094,1,-0.04252986126620406,4.29083652505001,41.4810905456543,1.4764351206207886,39.56084442138672,1.1820281410562425,40.20721435546875,-0.04252986126620406
5137,2008-10-15,39.77787399291992,42.693626403808594,39.44289016723633,42.46244430541992,5246722.0,-0.06623100162960227,1.0659700587914418,-2.7224876495688473,35.3993060518861,38.59798018500316,3.3787534897667015,5.6410859397376285,5.5837802681889315,5.806859772058601,18.733526534471856,3.2507362365722656,-1.4006229443131986,-4.939324951171876,-10.780701748513948,0.9020518461701954,-7.860013349842916,-2.018636552500837,-3.19912155151367,43.16939810232967,0.7689889037869122,2.920688398671036,10,1.8636283874511719,4.201421737670898,5.244112968444824,3.0761680603027344,0.91058349609375,2,0.025738307562931162,-3.831117193488434,42.599266052246094,4.29083652505001,41.4810905456543,1.4764351206207886,39.56084442138672,0.025738307562931162
5138,2008-10-16,38.3105583190918,39.76372146606445,37.63587188720703,37.78213882446289,7105295.0,-0.03688773497772391,-4.183850042749341,-0.19683578119316114,35.241751756428044,36.95475266257424,4.060019684732346,6.67317722851012,6.971366030977634,7.113585510361766,18.498872290706476,2.1420021057128906,-1.8784399052898522,-5.913132476806638,-12.175065001446121,0.3488000478328459,-9.044098739126383,-2.7821662144868924,-1.579501531982423,24.286557252148235,-22.159198456255588,3.1309662623197423,10,2.4392337799072266,5.668737411499023,6.805789947509766,4.543483734130859,0.6133499145507812,3,0.0570197820685554,1.0659700587914418,39.77787399291992,-3.831117193488434,42.599266052246094,4.29083652505001,41.4810905456543,0.0570197820685554
5139,2008-10-17,40.47614669799805,40.83943557739258,39.03713989257813,39.9996223449707,5741892.0,0.056527194432116845,1.9960809928151417,0.9017917731479477,41.040469747945295,36.986713528881175,1.1078366870243528,4.047356067800443,4.706675973887798,4.796712289257009,16.845549998987185,2.5288772583007812,-2.58104587827782,-3.323627471923828,-9.38169154588065,2.734436602032993,-6.352659508902242,-0.29459543494541407,-3.595831652099612,43.30943027025895,-5.809566287896338,3.029032036978412,10,0.018869400024414062,3.5031490325927734,4.640201568603516,2.3778953552246094,1.797576904296875,4,0.015269854736485122,-4.183850042749341,38.3105583190918,1.0659700587914418,39.77787399291992,-3.831117193488434,42.599266052246094,0.015269854736485122
5140,2008-10-20,42.122745513916016,42.27372360229492,41.13667297363281,41.990638732910156,3673200.0,0.04068072062796957,4.239104642885391,0.27722986278999023,39.794369152109134,36.69089403516416,-0.6615889804622981,2.0847784481392964,2.973806991983274,3.0192224182557013,15.696040910029364,1.797576904296875,-2.9354072356616925,-1.408571815490724,-7.249715314308176,4.432571683326728,-4.329143564899454,1.5119999339180055,-5.096157374404299,68.41730234311288,24.671348572046483,2.9205717494087278,10,-1.7834243774414062,1.8565502166748047,3.02780818939209,0.7312965393066406,-0.21231460571288352,0,-0.042338749663224595,1.9960809928151417,40.47614669799805,-4.183850042749341,38.3105583190918,1.0659700587914418,39.77787399291992,-0.042338749663224595
5141,2008-10-21,41.86325073242188,43.26451110839844,41.51883316040039,42.589820861816406,3135024.0,-0.0061604432077772,-1.4666828374299268,-5.499870058617947,36.081856980810976,36.58879704045052,-0.8221257975394423,2.121200462476203,3.127331768047263,3.1523710621319836,15.48404443507931,1.7456779479980469,-3.3901219796659063,-1.4574056625366154,-7.215368276262481,4.30055695118925,-4.336386969399548,1.4215756443263174,-4.6933149611691505,75.10481093368155,36.21569746847326,2.8789813068629324,10,-1.554595947265632,2.116044998168938,3.2873029708862234,0.9907913208007741,-0.5708808898925852,1,-0.010030435020320527,4.239104642885391,42.122745513916016,1.9960809928151417,40.47614669799805,-4.183850042749341,38.3105583190918,-0.010030435020320527
5142,2008-10-22,39.06544876098633,43.34943771362305,38.68800354003906,41.990638732910156,7151654.0,-0.0668319330794046,-1.5333327804907377,4.0260256423719065,35.5242588291712,37.28360085377274,1.4664355068118624,4.645503652010795,5.804545409272208,5.793468342192568,15.94917952137494,4.661434173583984,-3.44542619120962,-3.9303699493408217,-9.885535894053639,2.0247959953719956,-6.90795292169723,-0.9527869769844131,-1.7550323106273993,25.02074741433471,-12.927652818715298,2.9775829723564096,10,1.2432060241699219,4.913846969604492,6.212492942810059,3.788593292236328,2.3590240478515625,2,0.061352595160541146,-1.4666828374299268,41.86325073242188,4.239104642885391,42.122745513916016,1.9960809928151417,40.47614669799805,0.061352595160541146
5143,2008-10-23,40.22608947753906,40.50917053222656,37.9331169128418,38.78236389160156,5741761.0,0.02971015957486811,1.5633806559368357,-0.49354934202375783,38.02181943570864,38.125030479872976,0.3450382527972664,3.147569785390388,4.576296455094749,4.4770624301044535,16.631155497565167,2.5760536193847656,-3.6442530182270474,-2.45314807891846,-8.282905616732833,3.3766094588959135,-5.3680268478256465,0.4617306899887268,-2.7780019616560594,42.334504344102506,5.182802785262915,2.9148787689071867,10,0.6888313293457031,3.753206253051758,5.051852226257324,2.6279525756835938,2.4958457946777344,3,0.011494232163252738,-1.5333327804907377,39.06544876098633,-1.4666828374299268,41.86325073242188,4.239104642885391,42.122745513916016,0.011494232163252738
5144,2008-10-24,39.33909606933594,39.65048599243164,37.09330368041992,38.59364318847656,5983572.0,-0.022050202237490546,2.7379347262416567,0.5163397311237,42.96642802986245,38.57164509230952,1.337970652313686,3.7665351814079955,5.362686755414082,5.219480941336627,17.42804617876504,3.1327857971191406,-3.7182809739087403,-3.047386550903319,-8.933163746935264,2.8383906451286265,-5.990275148919288,-0.10449795288734975,4.8548736572265625,35.897446841722726,-5.707754100862495,2.942888598015972,10,1.3045406341552734,4.640199661254883,6.8553266525268555,4.1566009521484375,1.9674263000488352,4,-0.01055407666107988,1.5633806559368357,40.22608947753906,-1.5333327804907377,39.06544876098633,-1.4666828374299268,41.86325073242188,-0.01055407666107988
5145,2008-10-27,38.73990249633789,39.69294738769531,37.37638854980469,37.8670654296875,3742952.0,-0.015231503335561003,-1.4987275364405994,1.1708816064191263,37.658017095917515,37.9698085644266,1.6845876400586022,4.0811305366410195,5.853761311492299,5.678488959541966,18.77686267815564,2.316558837890625,-3.3419520021988376,-3.3330657958984347,-9.297860038009986,2.631728446213117,-6.3154629169542105,-0.35066867484265885,5.31205390930176,26.319749659757758,-16.740755446368627,2.9823971210557754,10,1.4814682006835938,4.383068084716797,8.864035606384277,6.14997673034668,2.6940078735351562,0,0.0912191533339839,2.7379347262416567,39.33909606933594,1.5633806559368357,40.22608947753906,-1.5333327804907377,39.06544876098633,0.0912191533339839
5146,2008-10-28,41.3584213256836,41.990638732910156,37.39996719360352,39.69766616821289,5678312.0,0.06759229271661793,2.138716858301998,1.9027092465768474,45.82064776362623,39.12773542128661,-1.2610702187922627,1.0583340300511352,3.1839165263966223,2.941573344870555,19.143447583471144,4.5906715393066335,-2.8848467024197717,-0.42344341278075603,-5.885814373417418,5.038927547855906,-3.154628893099087,2.307742067537575,2.5543620254516526,68.17497231720833,23.782267377402206,2.731185480318331,10,-1.1370506286621165,1.217254638671868,6.322185516357415,3.5314579010009695,0.7831954956054616,1,0.013346969367438843,-1.4987275364405994,38.73990249633789,2.7379347262416567,39.33909606933594,1.5633806559368357,40.22608947753906,0.013346969367438843
5147,2008-10-29,42.70778274536133,43.6419563293457,41.53770446777344,43.24563980102539,5324408.0,0.03262603785216944,2.163122885486553,-0.3238629446638033,55.8267414873409,41.414956502499145,-2.4039147234098337,-0.7853740999162682,1.8021094665191697,1.4959783536371845,18.573497443683763,2.2835350036621023,-2.729640490769711,1.2141908645629869,-3.284906266886182,5.713287996012156,-1.035357701161594,3.4637394302875677,1.068611012359618,85.73487350657369,35.0690278413112,2.249548565724584,10,-2.3401527404785156,-0.13210678100585938,5.051851272583008,2.182096481323242,-0.7784805297851562,2,-0.03314180254384114,2.138716858301998,41.3584213256836,-1.4987275364405994,38.73990249633789,2.7379347262416567,39.33909606933594,-0.03314180254384114
5148,2008-10-30,40.22137069702149,43.75518798828125,39.678794860839844,43.75518798828125,6424618.0,-0.05821917899987206,1.3070763378308212,6.570179295866536,51.417576265755386,42.56796833781138,0.4269486602337267,1.309253392113071,4.239899383295359,3.866502807103288,18.636748589755626,4.076393127441406,-2.826460285861927,-0.9808816909789968,-4.963099618111649,3.001336236153655,-2.9719906545453227,1.0102272725873291,-3.1280670166015696,46.95468837413324,-5.30487493518028,1.9911089635663253,10,0.20287513732909446,2.3543052673339773,7.5382633209228445,4.668508529663079,-0.6133575439453196,3,0.029912011723297383,2.163122885486553,42.70778274536133,2.138716858301998,41.3584213256836,-1.4987275364405994,38.73990249633789,0.029912011723297383
5149,2008-10-31,40.99041366577149,41.40560150146485,37.810447692871094,40.09870147705078,5246883.0,0.019120257599946733,3.175343072646091,-0.25233681178882533,48.89220370746766,43.57883884396232,-0.2922021853232053,0.1338687382096353,3.4088741524872788,2.9893876743747043,19.774348424154418,3.595153808593757,-2.4569905361346827,0.05048465728760476,-3.1497423046297683,3.250711619204978,-1.5496288236710782,1.6505981382462878,-3.7638722991943396,56.65682313457303,5.410028613315355,1.6001134809586866,10,-0.5661678314209055,1.5852622985839773,6.7692203521728445,4.182548522949212,1.009662628173821,4,0.042242111059523024,1.3070763378308212,40.22137069702149,2.163122885486553,42.70778274536133,2.138716858301998,41.3584213256836,0.042242111059523024
5150,2008-11-03,42.25484848022461,42.69834518432617,40.25911331176758,40.57522583007813,2371892.0,0.03084708597388386,-1.1102011923364414,1.8835927908041026,49.227513513615264,45.03946734760724,-1.716428335227846,-1.2088968321690103,2.094959359953137,1.6449829891005265,20.60727948149936,2.4392318725585938,-1.9099682964141422,1.3252992630004883,-1.855422451638816,4.506020977639793,-0.2650615943191639,2.9156601203201404,-4.897734181213373,76.39201600496521,27.454539018950342,1.5903608573196533,11,-1.8306026458740234,0.3208274841308594,5.555503845214844,3.5125885009765625,-0.4718017578125,0,-0.022443012931016804,3.175343072646091,40.99041366577149,1.3070763378308212,40.22137069702149,2.163122885486553,42.70778274536133,-0.022443012931016804
5151,2008-11-04,42.95783996582031,43.09466171264648,42.084999084472656,42.91537857055664,3300710.0,0.01663694252565362,5.38814939962614,0.025280318326243625,57.881195289107986,47.52357139871133,-2.5119860636940814,-2.1009845770621354,1.3624129697680019,0.8643936001304624,21.432637534550782,1.009662628173821,-1.6235489115074841,2.079953384399417,-0.9198094093619957,5.0797161781608295,0.5800719875187141,3.5798347812801197,-5.472764193023679,86.5873363201996,35.3950992767755,1.4998813968807057,11,-2.5335941314697266,-0.38216400146484375,4.675585746765137,2.8095970153808594,-1.6937828063964844,1,-0.03547500519485591,-1.1102011923364414,42.25484848022461,3.175343072646091,40.99041366577149,1.3070763378308212,40.22137069702149,-0.03547500519485591
5152,2008-11-05,41.43391036987305,42.74552536010742,41.1461067199707,42.09915542602539,2765771.0,-0.03547500519485591,-1.577935452930073,-15.667055969814033,57.71922202888845,49.712171686842424,-0.6892397835290467,-0.7629478461947485,2.845466690171037,2.3057466154466795,21.160984380171723,1.8117332458496094,-1.455946475429485,0.6492046356201158,-2.142666559801647,3.4410758310418785,-0.7467309620907656,2.045140233330997,-3.823432352766723,60.952413342590816,6.094196370640873,1.3959355977108803,11,-1.009664535522461,1.1417655944824219,6.14054012298584,4.743997573852539,-0.7643241882324148,2,0.017080368352840658,5.38814939962614,42.95783996582031,-1.1102011923364414,42.25484848022461,3.175343072646091,40.99041366577149,0.017080368352840658
5153,2008-11-06,39.00883102416992,40.38177490234375,38.79180145263672,40.38177490234375,6856585.0,-0.05852885532779506,1.3161521384572212,2.0638167326108148,46.41952094961146,50.095848677925645,1.7265815979878454,1.6524713998044263,5.19334692489894,4.6578681755848095,21.086114605189216,2.642108917236328,-1.233588010718293,-1.7159555435180636,-4.609597074769788,1.1776859877336605,-3.162776309143929,-0.269134777892198,-1.2754588076400992,22.67855402551935,-32.25085215922792,1.446820765625863,11,1.5569572448730469,3.430023193359375,8.565619468688965,7.282308578491211,1.4578704833984375,3,0.07486692409717999,-1.577935452930073,41.43391036987305,5.38814939962614,42.95783996582031,-1.1102011923364414,42.25484848022461,0.07486692409717999
5154,2008-11-07,41.43391036987305,41.61319351196289,39.084320068359375,39.084320068359375,4370143.0,0.06216744470503466,-1.152608003169186,-1.7113520362091528,48.38065735048876,51.287253150655786,-0.4135928227153869,-0.6588681336370712,2.7133976986557826,2.200764198093694,19.779464789029706,2.6043624877929688,-0.7049893489005044,0.6154705047607436,-2.240555172316732,3.4714961818382193,-0.8125423337779907,2.043483343299478,-3.5801018379081953,61.40354921101565,7.8423526145329205,1.4280128385387372,11,-0.8563327789306641,0.20759201049804688,5.712377548217773,5.286571502685547,-1.9344024658203125,4,-0.04406770204640165,1.3161521384572212,39.00883102416992,-1.577935452930073,41.43391036987305,5.38814939962614,42.95783996582031,-0.04406770204640165
5155,2008-11-10,41.79248046875,42.65116500854492,41.58488845825195,42.65116500854492,2663130.0,0.008654025064881887,1.4835116992967539,-0.36546139096749475,49.83440167697757,51.73322580769482,-0.3281238871774619,-1.0465718350366657,2.2868703871551617,1.8172028057681757,18.53436113753236,1.217254638671875,-0.2864471981913468,0.9584711074829073,-1.9160995666397937,3.8330417816056084,-0.47881422957843967,2.3957564445442543,-3.8206443476588205,69.73684560479954,18.119999965350857,1.4372853370613492,11,-1.0096626281738281,-1.0426883697509766,5.080160140991211,4.998773574829102,-1.4342880249023438,0,0.004967300884438863,-1.152608003169186,41.43391036987305,1.3161521384572212,39.00883102416992,-1.577935452930073,41.43391036987305,0.004967300884438863
5156,2008-11-11,40.78752517700195,41.580169677734375,40.353477478027344,41.42919158935547,2095828.0,-0.02404631839212068,1.5999636165181008,0.7472667581819555,54.398617018498605,51.57454531115678,0.6563563741978129,-0.19426715983542664,3.182194843967679,2.8065881129256667,18.743271190691207,1.4390029907226562,0.01879684844475804,0.044102859497073155,-2.7078114218671914,2.7960171408613377,-1.331854281185059,1.4200600001792054,-2.700022018566969,50.477063423529465,-4.317953774297685,1.3759571406821338,11,-0.00470733642578125,-0.2925090789794922,5.509512901306152,6.211322784423828,-0.37743377685547586,1,0.024407500604412213,1.4835116992967539,41.79248046875,-1.152608003169186,41.43391036987305,1.3161521384572212,39.00883102416992,0.024407500604412213
5157,2008-11-12,40.80168914794922,42.084999084472656,40.1883430480957,41.87740707397461,3527714.0,0.000347262328023179,1.544306874326755,1.6764441855073153,51.56169141664838,51.59055810570045,0.3837326158195893,-0.1347030279831074,3.1217072469959817,2.7538769604248188,18.226955399235163,1.8966560363769531,0.5308532919795184,0.007076072692868252,-2.7070431346230848,2.7211952800088213,-1.3499835309651118,1.3641356763508483,-2.6008322929173104,52.07821616690175,-4.1156338556236705,1.3570596036579776,11,-0.3491344451904297,-0.4623680114746094,5.495348930358887,6.1971588134765625,-0.10379791259765625,2,0.011332080144967449,1.5999636165181008,40.78752517700195,1.4835116992967539,41.79248046875,-1.152608003169186,41.43391036987305,0.011332080144967449
5158,2008-11-13,40.495018005371094,41.04231262207031,39.59386825561523,40.59409713745117,3171555.0,-0.007516138399714767,1.909954132131663,0.09210512317681645,53.23816611425196,52.07344281756538,0.8194797954825574,0.36260433138799897,3.400959604698251,3.048453137416047,17.245199954426425,1.4484443664550852,0.6542935255168771,-0.4088180541992159,-2.8656555831741457,2.048019474775714,-1.6372368186866808,0.819600710288249,-2.1830745276742007,39.55030175599207,-18.417324025371776,1.2284187644874631,11,0.4482135772705078,-0.18636322021484375,4.455016136169434,5.156826019287109,0.9766349792480469,3,0.004310855627879473,1.544306874326755,40.80168914794922,1.5999636165181008,40.78752517700195,1.4835116992967539,41.79248046875,0.004310855627879473
5159,2008-11-14,41.09421157836914,41.9528923034668,40.730918884277344,41.43391036987305,3733861.0,0.014796723214657526,-1.29202203777905,3.4285604281369113,56.595293033419324,52.892084986432494,0.26435847059575224,-0.19806618329127446,2.7649262100071823,2.4569488440623815,16.58349933131144,1.4578742980957031,0.4077087159459367,0.1594722747802706,-2.290252306787025,2.609196856347566,-1.0653900160033771,1.3843345655639183,-2.673403210460563,49.074180362641926,-12.363939988086216,1.224862290783648,11,-0.15097999572753906,-0.7855567932128906,3.834591865539551,4.536401748657227,-0.7501716613769531,4,-0.015270035528095804,1.909954132131663,40.495018005371094,1.544306874326755,40.80168914794922,1.5999636165181008,40.78752517700195,-0.015270035528095804
5160,2008-11-17,40.33932113647461,41.33011245727539,40.01377487182617,40.36291122436523,2457386.0,-0.01836975118636619,-2.902094264519631,0.06944413250980502,46.81227870089893,51.66220536552038,0.8034477514068641,0.4388648197055929,3.4653840550580384,3.2165730133301054,16.596759290390423,1.3163375854492188,0.43584354075616005,-0.5062469482421861,-2.9031571922083828,1.8906632957240106,-1.704702070225288,0.6922081737409158,-1.8118251761585782,29.92427664673429,-29.39507497972292,1.198455121983099,11,0.42934226989746094,0.30431556701660156,2.938164710998535,3.639974594116211,-0.12266921997070312,0,-0.020818724975084413,-1.29202203777905,41.09421157836914,1.909954132131663,40.495018005371094,1.544306874326755,40.80168914794922,-0.020818724975084413
5161,2008-11-18,41.44334411621094,41.60847854614258,39.89582443237305,40.53276062011719,2679301.0,0.02736840751487213,1.7604478575512938,-38.600258732223786,45.98321521648454,50.358204608586604,-0.6012239537618527,-0.7359626669116892,2.299014160229426,2.129024988654699,16.98149789135526,1.7126541137695312,0.5097205159142746,0.6187713623046847,-1.7477691304294893,2.9853118550388587,-0.5644988840624023,1.8020416086717717,-2.8112943153356014,74.24242192225539,17.50997031494387,1.1832702463670888,11,-0.7218608856201172,-0.7997074127197266,1.834141731262207,2.535951614379883,-0.9152984619140554,1,-0.026183979490661202,-2.902094264519631,40.33932113647461,-1.29202203777905,41.09421157836914,1.909954132131663,40.495018005371094,-0.026183979490661202
5162,2008-11-19,41.462215423583984,42.55680465698242,41.37257385253906,41.81607055664063,2963502.0,0.0004553519455410271,-3.442490286850936,-0.3886026208190976,54.67470771579707,51.27544758260723,-0.6880095000115745,-0.5966586376288419,2.158931623961493,2.147245799654627,16.39837374329312,1.1842308044433594,0.47893892835321594,0.5178043365478544,-1.7124794534094505,2.7480881265051593,-0.5973375584307945,1.6329462315265033,-2.7277028589605266,63.05728219838406,4.87782888559255,1.1151418949786511,11,-0.5944728851318359,-1.0379695892333984,1.7468595504760742,2.517080307006836,-0.9907875061035156,2,-0.025375489772769155,1.7604478575512938,41.44334411621094,-2.902094264519631,40.33932113647461,-1.29202203777905,41.09421157836914,-0.025375489772769155
5163,2008-11-20,40.68845748901367,41.51883316040039,39.74956512451172,40.11757278442383,3668839.0,-0.018661760512927006,-1.7075797732606335,-1.613328877437684,48.86282663062464,51.32902194706677,0.3900802433100381,0.2250534276796614,2.819152713326474,2.9414676555101096,15.770761730209653,1.7692680358886719,0.14097790791306153,-0.27907199859619425,-2.487482933542921,1.9293389363505327,-1.3832774660695577,0.8251334688771692,-1.853531415917061,33.44539550836322,-23.89696565782387,1.1042054674733641,11,0.43405914306640625,-0.26421165466308594,2.121941566467285,3.2908382415771484,0.2972373962402344,3,0.0002318531328064921,-3.442490286850936,41.462215423583984,1.7604478575512938,41.44334411621094,-2.902094264519631,40.33932113647461,0.0002318531328064921
5164,2008-11-21,38.92390823364258,41.084774017333984,38.40492248535156,40.72620010375977,4113831.0,-0.04336731752113099,1.1273392928522112,-3.1570155157897677,37.91098733319194,50.00419813109059,1.9681108237664304,2.062656480317372,4.430284877205949,4.722906493078682,15.031320718109498,2.679851531982422,-0.14585916356213602,-2.0228618621826158,-4.302386187379639,0.25666246301440765,-3.162624024781131,-0.8830996995841005,4.831279754638672,12.500011484843224,-40.679845540227845,1.1397621625985124,11,1.556955337524414,1.5003376007080078,3.4406356811523438,5.055387496948242,1.8211669921875,4,0.06545449484886268,-1.7075797732606335,40.68845748901367,-3.442490286850936,41.462215423583984,1.7604478575512938,41.44334411621094,0.06545449484886268
5165,2008-11-24,42.27372360229492,42.27372360229492,39.01826858520508,39.75899124145508,3728403.0,0.08606061211903282,1.5891065528759658,-1.3952969563560882,47.917270084674016,49.28404847177675,-1.4597719131588462,-1.063358515744703,0.9752866098547415,1.404056473883557,14.091151713859674,3.3498153686523438,0.11686504396644182,1.1502624511718764,-0.9497748610156052,3.250299763359358,0.10024379507813563,2.200281107265617,1.3744590759277315,93.18186203303776,42.40082057102022,1.0500186560937395,11,-1.7928600311279297,-1.849477767944336,-0.03656768798828125,1.7055721282958984,-0.19815826416014914,0,-0.04564735539875597,1.1273392928522112,38.92390823364258,-1.7075797732606335,40.68845748901367,-3.442490286850936,41.462215423583984,-0.04564735539875597
5166,2008-11-25,41.91043090820313,43.137123107910156,41.23575210571289,41.62263107299805,3712882.0,-0.008593818172006662,-2.582228035690543,0.114445513044167,51.5610406287701,49.2839761620125,-1.0286139307781639,-0.6920731919252958,1.236284337264813,1.784613658378511,13.97844426878839,1.9013710021972656,0.15460300949822425,0.7593692779541072,-1.368002402669788,2.8867409585780024,-0.3043165623578403,1.8230551182660548,1.6328865661620995,74.07776428878918,23.56782083664747,1.0636858403119482,11,-1.1394081115722727,-1.4861850738525462,0.24887752532958274,2.068864822387688,0.580322265625,1,-0.04041425857465242,1.5891065528759658,42.27372360229492,1.1273392928522112,38.92390823364258,-1.7075797732606335,40.68845748901367,-0.04041425857465242
5167,2008-11-26,41.2923698425293,42.004791259765625,40.30157852172852,41.363136291503906,2171678.0,-0.014747189477187228,1.5156819161433621,-0.2458877327854668,58.48527321395868,49.86698806197991,-0.37283802058183824,-0.19551228727232228,1.7114268543303197,2.4110964099920125,14.609455761513928,1.7032127380371023,0.10922716559765178,0.21207885742187216,-1.7875811909004966,2.211738905744241,-0.7877511667393122,1.2119088815830565,2.1481797320556595,61.01701063587953,6.697975036854103,0.9998300241611846,11,-0.5213470458984375,-0.8681240081787109,0.8516054153442383,2.6869258880615234,1.405975341796875,2,-0.018510058665734297,-2.582228035690543,41.91043090820313,1.5891065528759658,42.27372360229492,1.1273392928522112,38.92390823364258,-0.018510058665734297
5168,2008-11-27,41.42447280883789,42.05197525024414,40.811126708984375,41.7358627319336,1260392.0,0.00319921009165558,1.629989125293597,4.400247965069369,49.957728073616714,49.12948084422407,-0.4014494564338307,-0.24544450828470588,1.3940787201163616,2.3286476989207756,14.68710558549016,1.2408485412597656,0.02740565627718894,0.28402671813964986,-1.678886573185892,2.2469400094651917,-0.6974299275231175,1.2654833638024172,1.9153642239623991,63.80858641309517,9.956671827949336,0.9814566456627707,11,-0.6534500122070312,-1.0002269744873047,0.7195024490356445,2.5548229217529297,0.62750244140625,3,-0.023006807974490173,1.5156819161433621,41.2923698425293,-2.582228035690543,41.91043090820313,1.5891065528759658,42.27372360229492,-0.023006807974490173
5169,2008-11-28,42.7219352722168,42.7219352722168,40.71676635742188,41.24990463256836,2541169.0,0.03132115813196523,1.7243575789615435,-4.727290546251837,53.8401477485463,49.91035518285155,-1.613404610420801,-1.4825453746382777,-0.10231598530084796,1.0982297089068638,14.137653047048282,2.0051689147949148,0.049222355613792956,1.494913101196289,-0.5891404261518431,3.5789666285444213,0.45288633752222296,2.536939864870355,0.5192034696345189,89.91982277099987,36.504313408608844,1.0420267636740674,11,-1.9509124755859375,-2.297689437866211,-0.2748270034790039,1.2573604583740234,-0.5001106262207031,4,-0.040640490087817116,1.629989125293597,41.42447280883789,1.5156819161433621,41.2923698425293,-2.582228035690543,41.91043090820313,-0.040640490087817116
5170,2008-12-01,41.30652236938477,42.599266052246094,41.12251663208008,41.68868255615234,2827361.0,-0.033130823634586304,-2.937097323712326,-0.2596142882316869,52.07395329778881,50.58710385855203,-0.05181496485511161,-0.14948565367956945,1.140766985254956,2.5598783841086075,14.058199237644791,1.5994186401367188,0.029064369461451633,0.12691650390625853,-1.9010720244050603,2.1549050322175773,-0.8870777602493973,1.1409107680619144,1.8378920473365454,35.4409467780408,-17.588391312946676,1.0139942641556576,12,-0.5354995727539134,-0.740734100341804,1.004943847656243,2.6727733612060476,0.6227798461913991,0,-0.013592215256804652,1.7243575789615435,42.7219352722168,1.629989125293597,41.42447280883789,1.5156819161433621,41.2923698425293,-0.013592215256804652
5171,2008-12-02,41.43391036987305,41.62263107299805,40.32044982910156,40.93379592895508,2093786.0,0.0030839681769649907,1.967745581318519,-1.3086513410727072,52.503748832597054,50.34588620486314,-0.2019154344276899,-0.41834521380135925,0.8846062117796265,2.4963591209160825,14.232495919847654,1.3021812438964844,-0.10735426448150065,0.3305009841918931,-1.5231974061810192,2.1841993745648054,-0.596348210994563,1.2573501793783493,1.6157142082208793,46.783675502220554,-6.1030013327251496,0.9268491951864565,12,-0.6628875732421875,-0.8563327789306641,0.23826026916503906,2.5453853607177734,0.44820404052734375,1,0.015486227646239303,-2.937097323712326,41.30652236938477,1.7243575789615435,42.7219352722168,1.629989125293597,41.42447280883789,0.015486227646239303
5172,2008-12-03,42.14161682128906,42.48131561279297,40.64127731323242,41.61319351196289,2279692.0,0.017080368352840658,2.04687277929904,1.0566047810102057,56.320175610704624,51.17448053598314,-0.8974950786607963,-1.1281546695526075,0.07027448048224016,1.8429716467162933,13.990628876578498,1.8400382995605469,0.0435059133613791,1.0028221130371122,-0.9037063131575138,2.9093505392317383,0.0495578999397992,1.9560863261344252,0.8151137149500158,75.83502108699278,20.383096717636505,0.9532642130973118,12,-1.3705940246582031,-1.3587989807128906,-0.7430934906005859,1.8376789093017578,-1.1936683654785156,2,0.008284835250143896,1.967745581318519,41.43391036987305,-2.937097323712326,41.30652236938477,1.7243575789615435,42.7219352722168,0.008284835250143896
5173,2008-12-04,41.92930221557617,42.83045196533203,41.00928497314453,42.28787612915039,2444211.0,-0.005038121973659826,1.5228713959584004,-0.6785732333258737,53.30345674302711,52.88475491485372,-0.5483179381776964,-0.72289038276881,0.13920513365404474,2.076377899897409,13.027857074196733,1.8211669921875,0.1309352076885162,0.6444839477539048,-1.0052203169141762,2.294188212421986,-0.18036818458013215,1.4693360800879418,0.936392159645159,64.09765008769237,7.515163651639099,0.8248521323340398,12,-0.8516063690185547,-1.146484375,-0.45764923095703125,2.0499935150146484,-2.3731765747070312,3,0.018341420632187688,2.04687277929904,42.14161682128906,1.967745581318519,41.43391036987305,-2.937097323712326,41.30652236938477,0.018341420632187688
5174,2008-12-05,39.60801315307617,41.86325073242188,38.942779541015625,41.47165298461914,3904791.0,-0.055361976943123836,1.2067645549771355,5.197365901402158,47.42606799622989,52.8301769050266,2.1011777765674466,1.53320133549569,2.331137373408339,4.4149666212033765,12.785753192627547,2.986522674560547,0.002960639938940801,-1.58551025390625,-3.394842301040242,0.2238217932277422,-2.490176277473246,-0.6808442303392539,3.2224388122558594,17.111359689146624,-41.07340214548763,0.9046660235669967,12,1.4319381713867188,0.8657722473144531,1.8919477462768555,4.371282577514648,-0.136810302734375,4,0.06170372868042118,1.5228713959584004,41.92930221557617,2.04687277929904,42.14161682128906,1.967745581318519,41.43391036987305,0.06170372868042118
5175,2008-12-08,42.00007629394531,42.70778274536133,41.04231262207031,42.32090377807617,3484302.0,0.06039341412113619,2.0431067230317246,0.1721510126048528,51.7965955975874,52.85634967933962,-0.3730103717671298,-0.8880422042172853,-0.15922170253931256,2.04449511076794,12.78643042806854,3.0997695922851562,0.0854471012935818,0.796173095703125,-1.0299308885401715,2.6222770799464215,-0.11687889641851967,1.7092250878247697,0.8303756713867188,78.64080146791872,21.55830154503994,0.9130519921216478,12,-1.1134605407714844,-1.2290534973144531,-0.5001153945922852,1.9792194366455078,-2.1325607299804616,0,0.005279713077158021,1.2067645549771355,39.60801315307617,1.5228713959584004,41.92930221557617,2.04687277929904,42.14161682128906,0.005279713077158021
5176,2008-12-09,41.78304672241211,42.5615234375,41.05646514892578,41.28765106201172,3588505.0,-0.005167361364162293,-2.142846901100477,-1.5441185213369322,51.02226064194428,52.027126060226905,-0.19662802786015732,-0.6246318020827104,-0.11500268590157958,2.2784574644741866,12.431087579396907,1.5050582885742188,0.5046145527438313,0.5293674468994141,-1.303209012260922,2.36194390605975,-0.3869207826807539,1.445655676479582,0.9588946533203142,73.05829482009165,16.04040099461953,0.916288229580167,12,-0.8964309692382812,-1.01202392578125,-0.28308582305908203,2.196249008178711,-1.6041374206542969,1,0.003500354919920401,2.0431067230317246,42.00007629394531,1.2067645549771355,39.60801315307617,1.5228713959584004,41.92930221557617,0.003500354919920401
5177,2008-12-10,41.26405715942383,42.14161682128906,40.9573860168457,41.85853576660156,2444400.0,-0.012421055995179509,1.0406501125700482,-1.200007700304162,51.86429319454528,52.238966629218964,0.35528504719341214,-0.07296781229592852,0.17990714701074495,2.814697838068561,12.269702895508065,1.1842308044433594,0.5118055731560318,-0.012740516662596235,-1.832932622766485,1.8074515894412926,-0.9228365697145406,0.8973555363893482,1.4437255859375,59.7086730839049,-0.2789630265381007,0.9100960530519434,12,-0.37744140625,-0.49303436279296875,0.23590373992919922,2.715238571166992,-1.2502822875976562,2,0.014978101852386905,-2.142846901100477,41.78304672241211,2.0431067230317246,42.00007629394531,1.2067645549771355,39.60801315307617,0.014978101852386905
5178,2008-12-11,40.66958618164063,41.65565872192383,40.405372619628906,41.04702758789063,2733548.0,-0.014406508198804957,-1.7604140347330577,0.6349116716611375,56.11771622942946,52.492029793761546,0.9291214434023161,0.5641776157522287,0.6169500680064814,3.417412537353208,12.001938582361632,1.2502861022949219,0.45426093701368586,-0.6159399032592674,-2.4219663256846715,1.1900865191661367,-1.5189531144719695,0.28707330795343466,1.9521393585204976,45.864679175621006,-19.298279891042895,0.9030132112127003,12,0.21702957153319602,0.10143661499022727,0.8303747177123952,3.309709548950188,-1.396545410156257,3,0.0068444825803408715,1.0406501125700482,41.26405715942383,-2.142846901100477,41.78304672241211,2.0431067230317246,42.00007629394531,0.0068444825803408715
5179,2008-12-12,40.46670150756836,40.57522583007813,39.07488250732422,39.631614685058594,3123601.0,-0.00498860925621758,1.8519964758475662,-2.2124939359637774,41.87524269646578,51.35883972694788,0.8699427136090918,0.7564225620320002,0.6507193590163354,3.575615216857301,12.274587212119084,1.5947036743164134,0.3198281441304047,-0.7874490737915067,-2.628924931355307,1.0540267837722936,-1.7081870025734105,0.133288854990397,2.0706879714965822,38.311511713741794,-22.344446334906976,0.9207379287819012,12,0.41991424560546875,0.3043212890625,1.0356197357177734,3.512594223022461,-1.9815750122070312,4,-0.022501855421275585,-1.7604140347330577,40.66958618164063,1.0406501125700482,41.26405715942383,-2.142846901100477,41.78304672241211,-0.022501855421275585
5180,2008-12-15,39.499507904052734,40.778099060058594,39.20698928833008,40.57522583007813,2708777.0,-0.023900974566329114,1.121022667288088,-1.2881510006258279,39.71832516504941,49.93823709722035,1.736462956149012,1.7470454580995067,1.555751913054138,4.476228909378079,12.293827629514645,1.5711097717285156,0.28809923484370614,-1.7126520156860323,-3.676214944595202,0.2509109132231373,-2.694433480140617,-0.7308705512314475,2.9552322351379416,12.178638558777772,-44.84713625875768,0.9817814644545838,12,1.3871078491210938,1.271514892578125,1.610032081604004,4.479787826538086,-0.6133460998535156,0,-0.000716592565651486,1.8519964758475662,40.46670150756836,-1.7604140347330577,40.66958618164063,1.0406501125700482,41.26405715942383,-0.000716592565651486
5181,2008-12-16,40.358192443847656,40.56106948852539,39.45232772827149,39.6599235534668,2081123.0,0.021739119937411067,1.0085483374969206,-0.64911894976116,46.0962056730466,48.80224043748058,0.7924784722992371,0.846285217207793,0.5943222412250719,3.5560351286839236,12.4328531562122,1.1087417602538991,0.10932613575513983,-0.7997098922729506,-2.796071775118051,1.1966519905721498,-1.7978908336955044,0.19847104914960312,2.0155513422662352,41.846140067618165,-14.068570639389307,0.9981809414225518,12,0.5284233093261719,0.4128303527832031,0.4081125259399414,3.621103286743164,-1.028533935546875,1,-0.012158048965287716,1.121022667288088,39.499507904052734,1.8519964758475662,40.46670150756836,-1.7604140347330577,40.66958618164063,-0.012158048965287716
5182,2008-12-17,40.41009140014648,41.42447280883789,39.909969329833984,41.01400375366211,2827361.0,0.0012859583929838436,1.1258419987363326,-0.8648707708949169,45.73243811799352,47.961016145810184,0.5242647902800712,0.749973841701113,0.4605219468814781,3.4496869662265155,12.802855915274986,1.5145034790039062,0.05107953582528779,-0.6952047348022532,-2.7131351564962713,1.322725686891765,-1.7041699456492623,0.3137604760447559,1.88427595995217,51.73671724301007,-3.0481305979035724,1.0089652108470093,12,0.4151897430419993,0.3609313964843821,0.22882556915283914,3.569204330444343,-0.6039085388183452,2,-0.005720900160790743,1.0085483374969206,40.358192443847656,1.121022667288088,39.499507904052734,1.8519964758475662,40.46670150756836,-0.005720900160790743
5183,2008-12-18,40.69789123535156,41.23103332519531,39.73541259765625,40.41009140014648,2364429.0,0.0071219793183650015,1.209051596636288,-0.47655894688969236,40.694158126228345,47.21302616025445,0.04852249399571207,0.48793360623050575,0.1921016699952034,3.124378800141585,12.672386150100998,1.4956207275390625,-0.0224649200012621,-0.4078765869140639,-2.4254011244539484,1.6096479506258206,-1.4166388556840062,0.6008856818558783,1.5186872272521441,69.07624392992072,17.96178027067812,1.0087622687699425,12,0.19344139099121094,0.07313156127929688,-0.3019533157348633,3.281404495239258,-1.19366455078125,3,-0.01680962680766973,1.1258419987363326,40.41009140014648,1.0085483374969206,40.358192443847656,1.121022667288088,39.499507904052734,-0.01680962680766973
5184,2008-12-19,41.47165298461914,41.47165298461914,39.9996223449707,40.33932113647461,3498087.0,0.019012330265295585,1.5999986524454746,3.9344423089667,50.80681596216266,47.10305064520726,-0.4839765563680558,-0.08977370763124526,-0.5320521543772756,2.321596621195681,12.065840350791552,1.4720306396484375,-0.20331997379064148,0.23849792480469034,-1.5016312600392112,1.978627109648592,-0.6315666676172569,1.1085625172266376,0.6686923584395217,100.0,44.965429718862836,0.8700645924219498,12,-0.6534500122070312,-0.7006301879882812,-0.8457098007202148,2.5076427459716797,-3.0478591918945312,4,-0.05301481988070689,1.209051596636288,40.69789123535156,1.1258419987363326,40.41009140014648,1.0085483374969206,40.358192443847656,-0.05301481988070689
5185,2008-12-22,40.34403991699219,41.07061767578125,40.34403991699219,40.76394653320313,1518517.0,-0.027189971618569397,-2.460663541553109,-0.3708335298517079,45.14910282265937,46.4504775541756,0.42915410324633996,0.9337328634395732,0.5711839406826584,3.4127349810890593,11.943118762271808,1.1276130676269531,-0.3597713513525349,-0.7926309585571261,-2.5035737207773963,0.9183118036631441,-1.6481023396672612,0.06284042255300903,1.7215969689123298,44.15891822863319,-11.426959327934838,0.8554713811101339,12,0.2642097473144531,0.4269828796386719,0.2819032669067383,3.635255813598633,-2.3637428283691406,0,-0.04607653138990475,1.5999986524454746,41.47165298461914,1.209051596636288,40.69789123535156,1.1258419987363326,40.41009140014648,-0.04607653138990475
5186,2008-12-23,40.216651916503906,41.33954620361328,40.216651916503906,40.36291122436523,1232034.0,-0.003157542000017388,-14.354842075063248,0.34831389221989795,40.96547451946489,45.2394977013889,0.34752880077482473,0.9778561488501651,0.6361644547848542,3.4803890630776024,12.112294025191098,1.122894287109375,-0.2502223272230495,-0.8353300094604492,-2.552676820359892,0.8820168014389935,-1.6940034149101706,0.023343395989272153,1.7757706813895524,27.717320853793847,-24.261762884608718,0.8586734054497224,12,0.1486186981201172,0.5543708801269531,0.4894981384277344,3.762643814086914,-2.6043624877929688,1,-0.033083065071328965,-2.460663541553109,40.34403991699219,1.5999986524454746,41.47165298461914,1.209051596636288,40.69789123535156,-0.033083065071328965
5187,2008-12-24,40.52804565429688,40.52804565429688,39.678794860839844,39.74484634399414,396436.0,0.007742905561593627,1.1686709431058036,-5.354868156803731,43.48401901164834,43.83575356607988,-0.08856065966833171,0.6390285215290845,0.35565076046537314,3.1030830168369334,12.076428084063911,0.8492507934570384,-0.39374828490711167,-0.48572006225585085,-2.2145221190758164,1.2430819945641147,-1.35012109066583,0.3786809661541284,1.392626941345739,47.36854423633034,-2.9504889559901812,0.8644010284099826,12,-0.2547779083252024,0.24297714233397727,0.15451431274413352,3.451250076293938,-2.7411994934082102,2,-0.029569329748054263,-14.354842075063248,40.216651916503906,-2.460663541553109,40.34403991699219,1.5999986524454746,41.47165298461914,-0.029569329748054263
5188,2008-12-29,40.47142791748047,40.99041366577149,39.9430046081543,40.69789123535156,978716.0,-0.001397001407355325,1.5813887896508005,-0.28915157979844947,55.08621708629527,45.30363960939427,-0.07041228639437236,0.6541228574688063,0.4904305242289979,3.114787527434949,11.949151693394716,1.0474090576171946,-0.5218773091924191,-0.4946855545043931,-2.228353941711781,1.2389828327029946,-1.361519748108087,0.37214863909930074,1.3789296759563285,44.21058454808324,-9.883142016380724,0.8668341936036922,12,-0.13210678100585938,0.2995948791503906,0.17456626892089844,3.5078678131103516,-2.491130828857422,0,-0.01643740017052875,1.1686709431058036,40.52804565429688,-14.354842075063248,40.216651916503906,-2.460663541553109,40.34403991699219,-0.01643740017052875
5189,2008-12-30,40.985694885253906,40.985694885253906,40.05624008178711,40.66958618164063,1117210.0,0.012706914340210762,4.880602418362175,-1.3958494761310873,42.32691009193375,45.59348237904809,-0.5624674653902844,0.003279939377307528,-0.007901125117236063,2.5368976693325678,12.114477165714007,0.9294548034667969,-0.6253633640759659,0.10639343261718892,-1.418375786733094,1.6311626519674718,-0.655991177057949,0.8687780422923268,0.7957540060211841,78.6932992769136,26.560163630281664,0.7623846096751399,12,-0.5237045288085938,-0.21467208862304688,-0.21231365203857422,2.993600845336914,-3.9018287658691335,1,-0.03614598227091681,1.5813887896508005,40.47142791748047,1.1686709431058036,40.52804565429688,-14.354842075063248,40.216651916503906,-0.03614598227091681
5190,2008-12-31,40.74507522583008,41.981201171875,40.46199035644531,41.97648620605469,453839.0,-0.005870820541105437,1.4486794413411257,-3.895530132985872,42.176388794643245,45.1579471703366,-0.14145940033987614,0.21047172075543585,0.19310346030498238,2.709739966078203,12.053500673752902,1.5192108154296875,-0.7698837799673797,-0.10615386962890483,-1.618427403214838,1.4061196639570284,-0.8622906364218679,0.6499828971640582,-2.3401527404785156,46.31156368359837,-3.04353729922574,0.756136766792966,12,0.08492279052734375,0.2948760986328125,-0.29252052307128906,3.234220504760742,-3.5102310180664062,2,-0.05697084666649255,4.880602418362175,40.985694885253906,1.5813887896508005,40.47142791748047,1.1686709431058036,40.52804565429688,-0.05697084666649255
5191,2009-01-02,42.07556533813477,42.07556533813477,40.216651916503906,40.79225540161133,1148095.0,0.03265401045231697,1.8970607469412295,-1.0421459262035888,55.449960136989425,46.23767183911392,-1.344064097207152,-1.1272786118950577,-1.1539925193701066,1.3111384382154867,11.735655656738164,1.8589134216308665,-0.6462445775485364,1.192253494262701,-0.3973183848417321,2.781825373367134,0.3974675547104809,1.987039433814921,-3.5991172790527415,100.0,49.80836712934877,0.7947859395522173,1,-1.198385238647468,-1.035614013671882,-1.6230106353759837,1.9037303924560476,-3.6895179748535227,4,-0.09733127093125515,1.4486794413411257,40.74507522583008,4.880602418362175,40.985694885253906,1.5813887896508005,40.47142791748047,-0.09733127093125515
5192,2009-01-05,42.49075317382813,43.05220031738281,41.51883316040039,42.36808395385742,2465043.0,0.009867670995190592,1.4621260148782453,0.0955881478663118,62.532459418507784,48.66414976047831,-1.6014852412791853,-1.5968397086993136,-1.4911087613149974,0.8395060827661709,11.851450683778863,1.5333671569824219,-0.3870036391342211,1.58998451232911,-0.0641300072163915,3.2440990318746117,0.7629272525563593,2.417041772101861,-3.8703404235839898,81.94236722094305,29.914423384020864,0.8270572597727498,1,-1.125255584716804,-1.4932632446289134,-1.8931188583374094,1.4885425567626882,-5.123802185058601,0,-0.11481236223701607,1.8970607469412295,42.07556533813477,1.4486794413411257,40.74507522583008,4.880602418362175,40.985694885253906,-0.11481236223701607
5193,2009-01-06,42.69834518432617,43.22676849365234,42.3444938659668,42.500186920166016,1735147.0,0.004885580861529792,-2.4629942952969612,1.6153870074943866,65.34723388179984,50.27975175154911,-1.6712176404662955,-1.8381033757090819,-1.654023917471065,0.5968957755981208,12.176258744096863,0.8822746276855398,-0.2607169736939241,1.7591243743896499,-0.026212346737906955,3.5444610955172067,0.8664560138258679,2.651792734953432,-3.812025180053709,83.33327317463487,28.348774624380354,0.8926683605637786,1,-1.2455635070800781,-1.6135711669921875,-2.100710868835449,1.2809505462646484,-6.841171264648445,1,-0.11502785417642902,1.4621260148782453,42.49075317382813,1.8970607469412295,42.07556533813477,1.4486794413411257,40.74507522583008,-0.11502785417642902
5194,2009-01-07,42.05197525024414,42.88235092163086,41.81135177612305,42.410545349121094,2075407.0,-0.015138055849511112,-1.550553478717074,-1.8095137257921687,68.36390901835415,52.85917466218185,-1.0436198608243075,-1.0532507676862792,-0.9409720406904682,1.1935865694338048,11.584219474370652,1.0709991455078125,-0.13678883156749322,0.9905563354492202,-0.7450000181947658,2.726112689093206,0.12277815862722719,1.8583345122712132,-2.8184193668212885,60.971835698100726,0.549026770667254,0.8677781768219928,1,-0.5991935729980469,-0.9672012329101562,-1.454340934753418,1.9273204803466797,-6.4873199462890625,2,-0.0968248967472094,-2.4629942952969612,42.69834518432617,1.4621260148782453,42.49075317382813,1.8970607469412295,42.07556533813477,-0.0968248967472094
5195,2009-01-08,42.221824645996094,42.353919982910156,41.33954620361328,41.96232986450195,2827361.0,0.0040390349024321814,2.8739811044499968,-0.723693309360937,64.88322272617597,55.51670224070531,-1.0271048399840694,-1.270789584218285,-1.021474236588901,0.9752946798255522,11.40040601178866,1.014373779296875,0.04421097876781488,1.1493183135986342,-0.6140961666336153,2.912732793830884,0.2676110734825059,2.0310255537147626,-2.6688117537548806,66.6144542279404,3.6831199368510354,0.881707240116125,1,-0.76904296875,-1.1370506286621094,-1.624190330505371,1.7574710845947266,-5.855102539062493,3,-0.12168963728332272,-1.550553478717074,42.05197525024414,-2.4629942952969612,42.69834518432617,1.4621260148782453,42.49075317382813,-0.12168963728332272
5196,2009-01-09,41.92930221557617,42.93424987792969,41.51883316040039,42.63701248168945,1762977.0,-0.006928228063863728,1.1739102413873916,-2.7272620360161706,61.68359030746539,57.53887682912942,-0.5208696530410535,-1.018992531610209,-0.7255772002203713,1.2313445706259714,11.201047372273635,1.4154167175292969,0.03065293859016549,0.8494831085205092,-0.927498809126817,2.6264650261678355,-0.03900785030315035,1.7379740673441688,-2.0823888752220654,31.249949466773508,-31.730207958165458,0.8884909588236631,1,-0.34441566467285156,-0.8445281982421875,-1.2608966827392578,2.0499935150146484,-6.180652618408203,4,-0.11196127194476835,2.8739811044499968,42.221824645996094,-1.550553478717074,42.05197525024414,-2.4629942952969612,42.69834518432617,-0.11196127194476835
5197,2009-01-12,41.88211441040039,42.46244430541992,41.44334411621094,41.96703720092773,2827361.0,-0.0011254135576397317,-1.117691356458875,0.11999655027435095,59.457351635677,58.024558445727386,-0.2921284083636593,-0.9730142598422091,-0.7189941454322053,1.2435245335909428,10.931469827953618,1.0191001892089844,0.18456254097961988,0.7713924407958999,-1.0402390919665194,2.583023973558319,-0.13442332558530978,1.6772082071771095,-1.7648126577824286,28.749565414251286,-32.07730154167204,0.905815766381208,1,-0.24061012268066406,-0.7973403930664062,-1.2078142166137695,1.2408561706542969,-6.6005401611328125,0,-0.08347398636232606,1.1739102413873916,41.92930221557617,2.8739811044499968,42.221824645996094,-1.550553478717074,42.05197525024414,-0.08347398636232606
5198,2009-01-13,40.94794845581055,41.990638732910156,40.57522583007813,41.74530029296875,2329518.0,-0.022304651227395222,1.1977971206785634,9.389138442189267,45.92210757941563,58.424024833225374,0.8009711096852499,-0.01783948126468715,0.243031542202381,2.1435244759083645,10.531579746833009,1.4154129028320241,0.39177792409815027,-0.17669162750244283,-1.9783027196820555,1.6249194646771699,-1.0774971735922492,0.7241139185873635,-0.5818893639098377,15.799865460119669,-38.41653626953195,0.9008055460898075,1,0.7737617492675781,0.1368255615234375,-0.17102813720703125,1.6277275085449219,-6.2419776916503835,1,-0.08745242685126198,-1.117691356458875,41.88211441040039,1.1739102413873916,41.92930221557617,2.8739811044499968,42.221824645996094,-0.08745242685126198
5199,2009-01-14,39.55612564086914,41.12251663208008,39.06544876098633,41.11780166625977,2214920.0,-0.033990049988546045,1.6186239850821647,1.9585783246659516,44.107267267198736,58.63856688573154,2.2000419612058053,1.3726436758774625,1.6223230482718805,3.4821943154246213,9.900695423636673,2.05706787109375,0.5210307553801172,-1.5229856491088896,-3.4371136749491242,0.3911423767313451,-2.4800496620290033,-0.5659216361887758,3.670642852783196,12.682918171572584,-41.03742878139708,0.9570640129201173,1,1.5899829864501953,1.5286483764648438,1.374131202697754,3.019550323486328,-4.217937469482422,2,-0.09351147669957038,1.1977971206785634,40.94794845581055,-1.117691356458875,41.88211441040039,1.1739102413873916,41.92930221557617,-0.09351147669957038
5200,2009-01-15,39.4712028503418,40.38177490234375,38.98052215576172,39.71653747558594,2451890.0,-0.0021468935380163368,-1.284596558769292,0.15709700427959986,44.38922147092181,57.409595922835145,2.33032124266132,1.5339854263430936,1.6527066014557903,3.51247867722617,9.368160123444435,1.4012527465820312,0.5171634978017465,-1.6064931869506864,-3.5255741954343094,0.3125878215329365,-2.5660336911924944,-0.6469526827088785,3.6723392486572166,12.41058386061599,-42.7566335253877,0.9595405042418098,1,1.6324424743652344,1.6324424743652344,1.285665512084961,3.104473114013672,-4.902065277099602,3,-0.09897209267218698,1.6186239850821647,39.55612564086914,1.1977971206785634,40.94794845581055,-1.117691356458875,41.88211441040039,-0.09897209267218698
5201,2009-01-16,39.86751556396485,40.30157852172852,39.51837921142578,40.23552322387695,2649135.0,0.010040553238919614,2.1320564746801525,1.5000233234338025,45.09113300213304,55.471670765460175,1.7744618923113933,1.158420435365521,1.1826723738738636,3.069605418802233,8.806845953905812,0.8303756713867259,0.6033021978283699,-1.1856466293334904,-3.155335612174923,0.7840423535079424,-2.170491120754207,-0.20080213791277401,3.109505737304673,25.47424583545621,-29.41211476996049,0.9848444914207167,1,1.2361297607421804,1.2361297607421804,0.9613037109374929,2.708160400390618,-5.444625854492195,4,-0.08781067512005991,-1.284596558769292,39.4712028503418,1.6186239850821647,39.55612564086914,1.1977971206785634,40.94794845581055,-0.08781067512005991
5202,2009-01-19,40.17890930175781,40.65071487426758,39.64576721191406,40.36763000488281,1378320.0,0.00781071339379924,1.6624993683359441,0.512817323340703,47.9054059221819,53.53368988105819,1.2299932954558557,0.8736094988216223,0.8487838887189199,2.716454527201577,8.626614127235715,1.0049476623535156,0.7217007330550658,-0.8626937866210938,-2.8508990385788593,1.1255114653366718,-1.8567964125999765,0.13140883935778902,2.6382520336914013,39.8119845288968,-15.746298818641222,0.994102625978884,1,0.7784767150878906,0.9247360229492188,0.6499099731445312,2.3967666625976562,-5.722995758056641,0,-0.1102633143004711,2.1320564746801525,39.86751556396485,-1.284596558769292,39.4712028503418,1.6186239850821647,39.55612564086914,-0.1102633143004711
5203,2009-01-20,40.01377487182617,40.01849365234375,38.81067276000977,38.942779541015625,2827361.0,-0.004109977916309848,1.2358091862062015,-5.675028298835705,42.6742329139809,50.67928142501671,1.0887704095234625,1.0380870448620527,1.0672204184299119,2.83483159341219,8.532714580445713,1.3682365417480398,0.6198361167114754,-0.9936223983764663,-3.0296894448101455,1.042444648057213,-2.0116559215933094,0.024411124840376885,2.649920896435539,52.04080285659584,-0.5666406309717686,1.0180335232168403,1,0.8586864471435547,1.0049457550048828,0.8150444030761719,2.561901092529297,-4.9775390625,1,-0.1182642886785108,1.6624993683359441,40.17890930175781,2.1320564746801525,39.86751556396485,-1.284596558769292,39.4712028503418,-0.1182642886785108
5204,2009-01-21,39.273040771484375,40.01377487182617,39.11262893676758,39.44289016723633,2745590.0,-0.018511977505610178,-2.6731012928856304,-0.15859022991576285,39.68251167212908,47.8792024190115,1.5576630362893127,1.6924331325119653,1.7755686808127962,3.5219169996744455,8.581135286244654,0.9011459350585938,0.38970906962514107,-1.6244258880615234,-3.7883510325282828,0.5394992564052359,-2.706388460294903,-0.5424633158281438,3.15947361628222,25.12812113874371,-27.107668438116207,1.0819625722333786,1,1.5994205474853516,1.7456798553466797,1.5557785034179688,3.3026351928710938,-4.090545654296875,2,-0.1162902061467137,1.2358091862062015,40.01377487182617,1.6624993683359441,40.17890930175781,2.1320564746801525,39.86751556396485,-0.1162902061467137
5205,2009-01-22,38.48512649536133,39.66935729980469,38.45210266113281,39.66935729980469,2306167.0,-0.020062471880077593,1.0557726316603262,6.9722403144300955,22.7630192959914,43.55469452884772,1.966593061947023,2.4600708304959085,2.509714205870665,4.243070844845398,8.76691344711366,1.217254638671875,0.0734049186271335,-2.319394493103026,-4.729135387646721,0.09034640144066941,-3.524264940374877,-1.1145240458311747,3.730077394739858,1.5020308734404089,-42.84573072765466,1.2048704472718486,1,1.972146987915039,2.35430908203125,2.3436927795410156,3.9537277221679688,-2.7694931030273438,3,-0.08177024763979701,-2.6731012928856304,39.273040771484375,1.2358091862062015,40.01377487182617,1.6624993683359441,40.17890930175781,-0.08177024763979701
5206,2009-01-23,38.88616180419922,38.9852409362793,37.74439239501953,38.480411529541016,2038369.0,0.010420527236313593,3.1093922721731277,-0.34262769819513655,22.59681806845262,39.459079688045016,1.216411112219113,2.059857768590767,2.0908592855285235,3.7627665850669274,9.27341026884068,1.2408485412597656,-0.23274889721919578,-1.851834678649901,-4.399425690054997,0.6957563327551952,-3.1256301843524454,-0.5780391729473564,3.0279939875844946,39.28570959803117,-0.29392242865714024,1.273795505702547,1,0.981353759765625,1.5994186401367188,1.942657470703125,2.755340576171875,-4.604816436767578,4,-0.11101697957988843,1.0557726316603262,38.48512649536133,-2.6731012928856304,39.273040771484375,1.2358091862062015,40.01377487182617,-0.11101697957988843
5207,2009-01-26,39.32965850830078,39.5655632019043,38.26809692382813,38.527591705322266,1788811.0,0.01140500073868611,1.0370367043082607,1.976749870728153,25.27700927964989,37.16517987695993,0.41658036267756415,1.604227156925873,1.6338724216073288,3.274168584395234,9.331628308514423,1.2974662780761648,-0.5246726307463732,-1.3484186172485337,-3.9720390458757606,1.2752018113786932,-2.6602288315621436,-0.036608402934923845,2.1675209438065153,69.70956584169544,34.191212479314665,1.3118102143136132,1,0.10379600524902344,1.1559219360351562,1.4991607666015625,1.4201335906982422,-5.8881263732910085,0,-0.1247600153403956,3.1093922721731277,38.88616180419922,1.0557726316603262,38.48512649536133,-2.6731012928856304,39.273040771484375,-0.1247600153403956
5208,2009-01-27,39.80618286132813,40.01849365234375,38.81067276000977,38.942779541015625,2827361.0,0.01211615790985765,-1.1422540071313212,1.0764730781852774,33.09659262202787,35.94177158305206,-0.2670151276455073,1.1334199690963018,1.1590034656016783,2.7664574594360047,9.568357075980815,1.2078208923339773,-0.7871473431872715,-0.8386320114135657,-3.490004759840218,1.8127407370130868,-2.164318385626892,0.48705436279976055,1.3157178850703914,90.66396932274556,55.954299527929734,1.3256863742133274,1,-0.6086292266845774,0.6793975830078054,0.9919691085815359,0.6888332366943288,-5.270061492919936,1,-0.13440799727684438,1.0370367043082607,39.32965850830078,3.1093922721731277,38.88616180419922,1.0557726316603262,38.48512649536133,-0.13440799727684438
5209,2009-01-28,39.50422668457031,40.01849365234375,38.81067276000977,38.942779541015625,2827361.0,-0.007585660192783061,-1.9257075798597647,0.6502721617418298,29.94429235982163,34.33677945959648,0.02995508047074935,1.3899616243178912,1.4398236577968007,3.0273196788407972,9.817878960198314,1.2078208923339773,-1.0573566455937424,-1.0665147781372042,-3.76022861920093,1.6271990629265218,-2.413371698669067,0.2803421423946588,1.2799232266903147,77.38592482999017,44.782371335850954,1.3468569205318617,1,-0.3066730499267578,0.981353759765625,1.326951026916504,0.8350944519042969,-5.619197845458984,2,-0.11310159064547043,-1.1422540071313212,39.80618286132813,1.0370367043082607,39.32965850830078,3.1093922721731277,38.88616180419922,-0.11310159064547043
5210,2009-01-29,38.42379379272461,39.6599235534668,38.38604736328125,39.09375762939453,3018495.0,-0.027349804882212836,-2.4177067501803835,-1.1932803370023102,26.824721426971834,32.307178173467456,1.057383533700893,2.411196606678601,2.510466160768857,4.055966053975823,10.849273035594756,1.2738761901855469,-1.1997065244497875,-2.030883598327634,-4.88804532524636,0.8262781285910918,-3.4594644617870003,-0.6023027348682675,2.0563803669119096,29.875600108698936,-2.779413254779147,1.4285808634593635,1,0.7737598419189453,2.061786651611328,2.370819091796875,1.8848609924316406,-5.718276977539055,3,-0.08435654982488572,-1.9257075798597647,39.50422668457031,-1.1422540071313212,39.80618286132813,1.0370367043082607,39.32965850830078,-0.08435654982488572
5211,2009-01-30,37.98029708862305,38.706878662109375,37.78213882446289,38.42379379272461,2627318.0,-0.01154224141671134,-1.2022511719175841,0.6619711092258024,25.48907401602885,29.81647462833934,1.346639388588784,2.6689959307516986,2.903225743224965,4.4348535397977855,11.909602075692522,0.9247398376464844,-1.2440245004264625,-2.2696168899536104,-5.223035655694105,0.6838018757868838,-3.7463262728238576,-0.7929075070833633,2.2262988945517748,8.860770289656067,-23.28493317328222,1.4767093828702482,1,0.9011459350585938,2.5052833557128906,2.709339141845703,2.328357696533203,-5.227600097656243,4,-0.059627329691621656,-2.4177067501803835,38.42379379272461,-1.9257075798597647,39.50422668457031,-1.1422540071313212,39.80618286132813,-0.059627329691621656
5212,2009-02-02,37.61228942871094,37.94726943969727,36.65924453735352,37.94726943969727,2886822.0,-0.009689436052946143,6.6901597713319365,0.7553156717701863,27.44098666772618,28.123891712088817,1.4665031516939422,2.796141537398576,3.2145655390747834,4.706829216085751,13.126501747053798,1.3210525512695241,-1.3000682802568804,-2.3937013626098604,-5.373580341754099,0.5861776165343784,-3.8836408521819834,-0.9037618730377375,2.3480861956483565,28.370771524641373,-5.601219952184028,1.489939489572121,2,0.7265796661376953,2.330717086791992,2.955857276916504,3.0313472747802734,-3.9348526000976562,0,-0.08855999227573363,-1.2022511719175841,37.98029708862305,-2.4177067501803835,38.42379379272461,-1.9257075798597647,39.50422668457031,-0.08855999227573363
5213,2009-02-03,37.78684616088867,38.04163360595703,37.41413116455078,37.56510925292969,2827361.0,0.004640949403215133,-1.3964511265051025,-0.6619407149282995,35.675981173331394,27.67872165666685,1.053637829744055,2.3555305820936496,3.009145285958901,4.445772670924434,14.26797213315551,0.62750244140625,-1.396305075168982,-1.973569679260251,-4.826016959072774,0.878877600552272,-3.3997933191665126,-0.5473460393539895,1.7773937330299319,33.56707362080914,-2.9698737754118696,1.426223639906263,2,0.5520229339599609,2.156160354614258,2.7352991104125977,2.856790542602539,-4.269824981689453,1,-0.11499541420782877,6.6901597713319365,37.61228942871094,-1.2022511719175841,37.98029708862305,-2.4177067501803835,38.42379379272461,-0.11499541420782877
5214,2009-02-04,37.98029708862305,38.43323135375977,37.54151916503906,38.19732666015625,2305557.0,0.005119530931761318,1.5890294891319068,-0.9787706229463072,38.13813029992172,29.387067323770218,0.7347987516125585,1.940910902041729,2.8433278146953143,4.157631322069676,15.700875200445964,0.8917121887207102,-1.5480794979687502,-1.5765348434448256,-4.3194420079221345,1.1663723210324832,-2.9479884256834765,-0.20508126120617476,1.2353433625077486,44.02512045359187,4.253089273639034,1.3714535822386542,2,0.35857200622558594,1.9627094268798828,2.5748748779296875,2.443948745727539,-4.288707733154297,2,-0.09068322220277081,-1.3964511265051025,37.78684616088867,6.6901597713319365,37.61228942871094,-1.2022511719175841,37.98029708862305,-0.09068322220277081
5215,2009-02-05,37.08386611938477,37.55094528198242,36.19687271118164,37.55094528198242,3526163.0,-0.02360252651911976,4.798043155126509,2.1521452551280147,29.485424223222168,30.152468007633505,1.5774427022056372,2.564147900184757,3.649554292681323,4.959375205984081,17.363400639978966,1.7834243774414062,-1.6842021803187066,-2.2160678863525334,-4.868981140665518,0.43684536796045137,-3.5425245135090293,-0.8896112591960375,1.8250068220927531,35.338299013804594,-5.984442638148607,1.326456627156493,2,1.0238170623779226,2.6279544830322195,3.532640457153313,3.340379714965813,-3.0053977966308665,3,-0.08625954127801483,1.5890294891319068,37.98029708862305,-1.3964511265051025,37.78684616088867,6.6901597713319365,37.61228942871094,-0.08625954127801483
5216,2009-02-06,37.23484420776367,37.44715881347656,36.3667221069336,37.10745620727539,2837898.0,0.004071260744304528,2.914503690189874,-0.27273321245978105,27.777787375732885,30.430332240531616,1.304806121303109,2.15387023595364,3.419978071633608,4.718222023279367,19.131849468407008,1.0804367065429616,-1.7442611135855586,-1.830366897583005,-4.3300249113394,0.6692911161733903,-3.080195904461199,-0.5805378907048109,1.2943487014724298,46.41346324422414,4.697222688168864,1.2498290068781963,2,0.8728389739990234,2.4769763946533203,3.7001304626464844,3.189401626586914,-2.2410736083984375,4,-0.12164217385482512,4.798043155126509,37.08386611938477,1.5890294891319068,37.98029708862305,-1.3964511265051025,37.78684616088867,-0.12164217385482512
5217,2009-02-09,38.38604736328125,38.900306701660156,37.03668594360352,37.05555725097656,3672445.0,0.030917361949846622,-1.7241283170790367,10.444391208001438,39.30564473804908,31.120226920089525,0.0063424606044861775,0.7666265689437921,2.2218583453327057,3.4671037577662602,20.57107685402676,1.8636207580566335,-1.5884813266279636,-0.5043603897094755,-2.6365484578866045,1.6278276784676535,-1.57045442379804,0.561733644379089,-2.1891746520996094,80.97755150707856,38.89150538423311,1.066094034088563,2,-0.2783641815185547,1.3257732391357422,2.5725183486938477,2.038198471069336,-4.425529479980469,0,-0.14675515608577905,2.914503690189874,37.23484420776367,4.798043155126509,37.08386611938477,1.5890294891319068,37.98029708862305,-0.14675515608577905
5218,2009-02-10,37.36695098876953,38.78236389160156,37.36695098876953,38.03219604492188,2862095.0,-0.02654861452306112,-3.2553128046332933,-0.5000000000000053,37.91867671464991,32.006269626181556,0.7186170084431893,1.5849492479126113,3.176970117091308,4.359079843537529,21.76035339986712,1.4154129028320312,-1.4839142480109473,-1.3444068908691378,-3.3465553646005617,0.6577415828622861,-2.3454811277348497,-0.34333265400342583,-1.1160095977783229,43.281185400083814,-0.9106837962299963,1.001074236865712,2,0.5614471435546875,2.344869613647461,3.814542770385742,3.0572948455810547,-3.8876724243164062,1,-0.09873736182716963,-1.7241283170790367,38.38604736328125,2.914503690189874,37.23484420776367,4.798043155126509,37.08386611938477,-0.09873736182716963
5219,2009-02-11,35.85717391967773,37.46131134033203,34.92300033569336,37.46131134033203,7225312.0,-0.04040407443319527,2.1647051829304544,2.411348127759604,34.739736732979594,32.88571577129353,1.8513435894513606,2.9549008219482076,4.562072125554998,5.719312085590495,22.54884763897053,2.538311004638672,-1.4703014535041348,-2.669236373901377,-4.999335275877691,-0.3391374719250635,-3.834285824889534,-1.5041869229132203,3.043132781982429,23.48759431704705,-25.025912584590532,1.165049450988157,2,1.0544795989990305,3.071451187133796,5.411603927612312,4.567071914672859,-4.085830688476555,2,-0.06526316730148884,-3.2553128046332933,37.36695098876953,-1.7241283170790367,38.38604736328125,2.914503690189874,37.23484420776367,-0.06526316730148884
5220,2009-02-12,35.56465530395508,35.73922348022461,34.998489379882805,35.574092864990234,4173140.0,-0.008157882614450052,3.3611229646266563,0.0058832621904093526,30.466153579012968,33.438724611625105,1.8949127682653497,3.098612108257498,4.769576028591501,5.882420186290368,23.33301327652166,0.8586845397949219,-1.5865065007605352,-2.766427612304689,-5.398447776935029,-0.13440744767434865,-4.082437694619863,-1.4504175299895152,3.2561052703857456,16.132902754292765,-32.162031018568676,1.3160100823151706,2,1.3469982147216797,3.3639698028564453,5.704122543334961,4.859590530395508,-3.1988372802734375,3,-0.05266650084130098,2.1647051829304544,35.85717391967773,-3.2553128046332933,37.36695098876953,-1.7241283170790367,38.38604736328125,-0.05266650084130098
5221,2009-02-13,36.3667221069336,36.59318923950195,35.489166259765625,36.178001403808594,3173628.0,0.022552356999487877,2.4411733231870443,-19.996766370251358,33.28007694407353,34.08751242010814,0.9385930703953917,2.130035218062382,3.8859550557338807,4.9768931548354445,23.89999036376882,1.1040229797363281,-1.6522567058330253,-1.7893211364746051,-4.456512782547769,0.8778705095985586,-3.122916959511187,-0.45572531343802325,2.3760832626342747,36.298983241370294,-8.903501274656598,1.3335958230365828,2,0.544931411743157,2.5619029998779226,4.902055740356438,4.057523727416985,-3.3356590270996165,4,-0.06292163966417585,3.3611229646266563,35.56465530395508,2.1647051829304544,35.85717391967773,-3.2553128046332933,37.36695098876953,-0.06292163966417585
5222,2009-02-16,35.74864959716797,36.39031219482422,35.62599182128906,36.18743896484375,3672445.0,-0.01699555181102763,-1.2345121393600766,-2.3250727684345827,27.463268571661004,33.174988797700316,1.413111328685666,2.528841026260764,4.390794883999881,5.49507240311641,24.78810445729573,0.7643203735351562,-1.6172020607155346,-2.185880661010742,-4.8814237891985215,0.5096624671770371,-3.533652225104632,-0.8381090969168525,2.917759671722415,21.39340462524303,-17.31252947953636,1.34777156409389,2,1.163003921508789,2.944072723388672,5.586180686950684,4.817138671875,-1.4814567565917969,0,-0.021116294078491138,2.4411733231870443,36.3667221069336,3.3611229646266563,35.56465530395508,2.1647051829304544,35.85717391967773,-0.021116294078491138
5223,2009-02-17,35.28157424926758,35.616554260253906,34.78145980834961,35.574092864990234,2500730.0,-0.013065538227698292,3.4250282988357053,0.6666492792933771,26.96859953135865,31.93392982341553,1.6622444275831043,2.7649759447815754,4.743720062957266,5.842628875207403,25.370467673954433,0.9671897888183594,-1.543931881921658,-2.4163459777832017,-5.173480526772742,0.340788571206339,-3.794913252277972,-1.0377787032884314,3.3099668409588645,18.662020449618296,-14.525276383893782,1.3785672744947701,2,1.5593090057373047,3.1044750213623047,6.081564903259277,5.296003341674805,0.2736473083496094,1,-0.0374432375560515,-1.2345121393600766,35.74864959716797,2.4411733231870443,36.3667221069336,3.3611229646266563,35.56465530395508,-0.0374432375560515
5224,2009-02-18,34.70597076416016,35.989280700683594,34.45591354370117,35.31931686401367,2776686.0,-0.016314563546420136,-1.7542370848992932,2.096776296914506,28.54029388152702,31.828915341004958,1.927206591350462,3.141973332696132,5.270964820776186,6.315924489966058,25.86839438563616,1.5333671569824219,-1.4993787242062382,-2.7635959625244055,-5.720705408632959,0.1935134835841481,-4.242150685578686,-1.2850412394701252,3.7331670747912042,11.699811163823748,-21.001462533616824,1.478554723054277,2,1.9721393585205007,3.0832443237304616,6.697271347045891,6.0768470764160085,0.9341735839843679,2,-0.0353452784260917,3.4250282988357053,35.28157424926758,-1.2345121393600766,35.74864959716797,2.4411733231870443,36.3667221069336,-0.0353452784260917
5225,2009-02-19,35.33818817138672,35.55522155761719,34.87582015991211,35.05038833618164,3564041.0,0.018216387362356423,-1.1333421173990381,-0.4692290947538693,35.07461046240253,32.63967346174603,1.1413487769313733,2.384143276878177,4.51962291277151,5.586974923038653,26.007173046428818,0.8492507934570241,-1.55980990560451,-1.974031639099124,-5.036628032383071,1.088564754184823,-3.505329835741101,-0.44273344245714696,2.8619562098496374,41.28033783470231,5.3335824451035165,1.5312981966419736,2,1.3399219512939453,2.2151260375976562,5.777253150939941,5.444629669189453,-0.6227798461914134,3,-0.10093457318430421,-1.7542370848992932,34.70597076416016,3.4250282988357053,35.28157424926758,-1.2345121393600766,35.74864959716797,-0.10093457318430421
5226,2009-02-20,34.569137573242195,35.092849731445305,34.50309371948242,34.86166763305664,3236769.0,-0.021762592762670896,-1.7778207005596596,-1.0164358141692378,33.554260730886924,32.000630794283566,1.6679010422960445,2.9652187711799414,5.1651530680492215,6.219185769503092,25.839123967979717,0.8350944519042969,-1.6865989010468354,-2.527231025695791,-5.728151321778888,0.6736892703873067,-4.12769117373734,-0.926770877654242,3.406352957742051,5.8531900585894565,-29.769155357540434,1.6004601480415501,2,2.0500011444091726,2.9841766357421804,6.534507751464837,5.949470520019524,-0.8822669982910227,4,-0.063736607397056,-1.1333421173990381,35.33818817138672,-1.7542370848992932,34.70597076416016,3.4250282988357053,35.28157424926758,-0.063736607397056
5227,2009-02-23,34.422889709472656,35.18721389770508,34.158676147460945,34.74843215942383,2155208.0,-0.00423059046410057,-1.4088393347717365,1.1128512746952086,31.76478032524095,31.316864528793683,1.3330381127432887,2.872278914058242,5.200365496626972,6.205712741659482,26.263397335940823,1.0285377502441335,-1.684363625877026,-2.428140449523923,-5.660349001120366,0.8040681020725202,-4.0442447253221445,-0.8120361737257014,3.3414262022746044,14.433131478154715,-20.563148001440105,1.6161042757982198,2,1.3871040344238281,2.9818058013916016,6.680755615234375,6.392955780029297,0.1698455810546875,0,-0.04043317226954546,-1.7778207005596596,34.569137573242195,-1.1333421173990381,35.33818817138672,-1.7542370848992932,34.70597076416016,-0.04043317226954546
5228,2009-02-24,34.45591354370117,34.68709945678711,33.90390014648437,34.253036499023445,2758022.0,0.000959356826438329,1.3546054555567875,-0.6231968970810314,30.556974897155,30.85211321370206,0.942804410911279,2.548539527842223,5.073565165382199,6.050260132341698,27.16047967653118,0.7831993103027415,-1.6935459109027065,-2.127603149414064,-5.212249494169868,0.9570431953417398,-3.669926321791962,-0.5852799770361656,3.019951186903185,26.470631276638805,-7.0785532726106695,1.5423231723779014,2,0.7926311492919922,2.5052833557128906,6.574602127075195,6.359931945800781,0.37744522094727273,1,-0.005477164402727053,-1.4088393347717365,34.422889709472656,-1.7778207005596596,34.569137573242195,-1.1333421173990381,35.33818817138672,-0.005477164402727053
5229,2009-02-25,35.03623580932617,35.45142364501953,34.470069885253906,34.724842071533196,2665801.0,0.016842457678243328,-1.3908105797290014,1.5348889682794262,38.295581411575846,31.72204963954238,0.2612600867087025,1.7036720589606205,4.410816910061456,5.3466273846525425,27.839908346867336,0.9955101013183594,-1.875973165186501,-1.3238813400268583,-4.154608929185507,1.5068462491317902,-2.739245134606179,0.0914824545524624,2.082432462866187,68.57148797368362,33.79253047169613,1.4153637945793236,2,0.2123088836669922,1.9249610900878906,5.909355163574219,5.779609680175781,1.264434814453125,2,0.014812828384745291,1.3546054555567875,34.45591354370117,-1.4088393347717365,34.422889709472656,-1.7778207005596596,34.569137573242195,0.014812828384745291
5230,2009-02-26,35.1824951171875,35.710914611816406,34.84279251098633,35.67317199707031,3597443.0,0.004174515454722361,2.066690922811557,-1.5757442116868439,38.26227646966166,32.27562736460773,0.061564698960665964,1.3725009726312578,4.213312024167351,5.136923209233466,28.199242073320928,0.8681221008300781,-1.9838725431960853,-1.015557098388669,-3.7170019459570938,1.6858877491797557,-2.3662795221728814,0.33516532539554333,1.6146963424340584,70.75731795363302,35.90302436279816,1.3507224237842106,2,-0.035388946533203125,1.7787017822265625,5.763095855712891,5.633350372314453,0.353851318359375,3,0.013007867390663286,-1.3908105797290014,35.03623580932617,1.3546054555567875,34.45591354370117,-1.4088393347717365,34.422889709472656,0.013007867390663286
5231,2009-02-27,35.715633392333984,35.715633392333984,34.536121368408196,34.772022247314446,4354188.0,0.015153509532814136,1.4999959573418864,-1.9230805112417348,33.56561073650295,32.9536653829235,-0.6410570724757676,0.6967219212982982,3.606384507074978,4.5183879787930366,28.27855198192587,1.1795120239257884,-1.930555488230901,-0.3691856384277372,-2.942917980738116,2.2045467038826416,-1.6560518095829266,0.9176805327274522,0.7922289359738528,100.0,68.04787823733668,1.286866171155188,2,-0.76904296875,1.2455635070800781,4.932721138000488,5.100212097167969,-0.4859580993652344,4,-0.028005245102369347,2.066690922811557,35.1824951171875,-1.3908105797290014,35.03623580932617,1.3546054555567875,34.45591354370117,-0.028005245102369347
5232,2009-03-02,34.28134536743164,35.38536834716797,34.253036499023445,35.05038833618164,2337931.0,-0.04015854931499552,-1.7428502785966056,-0.81499987872025,31.933677027062643,33.50534066022395,0.6293928379417082,1.969654164269656,4.94702224908977,5.869146028140506,27.812618457303756,1.4625968933105398,-1.8479033005590395,-1.6369264602661104,-4.225527314926467,0.9516743943942458,-2.9312268875962886,-0.3426260329359323,1.966120742693846,20.833377198985435,-9.28558816937911,1.2943004273301775,3,0.6652450561523438,2.679851531982422,5.89520263671875,6.204235076904297,1.6749076843261719,0,-0.0173410578292309,1.4999959573418864,35.715633392333984,2.066690922811557,35.1824951171875,-1.3908105797290014,35.03623580932617,-0.0173410578292309
5233,2009-03-03,33.44153213500977,34.72956085205078,33.44153213500977,34.63520050048828,2738039.0,-0.024497674272133896,-1.158101453119571,1.5521478174603083,34.65225783497195,34.18444776616227,1.3195077564941968,2.6005684104895224,5.672217561148592,6.669041285816341,27.584857061596946,1.2880287170410085,-1.8753102235573635,-2.2594739913940387,-4.916248454220657,0.3973004714325796,-3.587861222807348,-0.9310867599807295,2.5715773787516056,0.0,-29.678954869184363,1.3283872314133085,3,1.1370506286621023,3.288480758666985,6.517985343933098,7.044048309326165,1.3776702880859233,1,0.034424354448532535,-1.7428502785966056,34.28134536743164,1.4999959573418864,35.715633392333984,2.066690922811557,35.1824951171875,0.034424354448532535
5234,2009-03-04,34.536121368408196,34.630481719970696,32.55453872680664,33.889747619628906,4992916.0,0.032731431950526746,3.9717561610671486,-0.5415019510215272,44.0696412012394,35.183895626033035,0.2215947245189298,1.3014460334429216,4.448421986465682,5.550814490369014,27.905837327837162,2.0759429931640554,-1.7706049185312054,-0.9926759719848732,-3.4676586719532096,1.4823067279834632,-2.2301673219690414,0.24481537799929498,1.168398859902993,62.68659598243893,30.001427293822793,1.2374913499841667,3,-0.4010353088378835,1.7503948211669993,5.30544567108155,5.9494590759277415,0.5189857482910227,2,0.00860656566119622,-1.158101453119571,33.44153213500977,-1.7428502785966056,34.28134536743164,1.4999959573418864,35.715633392333984,0.00860656566119622
5235,2009-03-05,33.88502883911133,34.772022247314446,33.86143112182617,34.36155319213867,2722805.0,-0.01885250872127331,-2.4773982081724544,-0.7372272681668843,35.43742934849509,35.39313658354505,0.7206648226493755,1.7925048053894415,4.9964303686451785,6.14358255767381,27.483661447328988,0.9105911254882741,-1.63788580805047,-1.4838266372680664,-3.9490978389843505,0.9814445644482177,-2.716462238126212,-0.2511910364099208,1.3784939789892263,42.089537109219435,9.454123609160042,1.232635600858142,3,0.2500572204589844,2.2222023010253906,5.956538200378418,6.600551605224609,0.16984939575195312,3,0.0712893530690979,3.9717561610671486,34.536121368408196,-1.158101453119571,33.44153213500977,-1.7428502785966056,34.28134536743164,0.0712893530690979
5236,2009-03-06,32.705516815185554,34.078468322753906,32.620594024658196,34.05487823486328,3043256.0,-0.034809237717523756,1.0878351247627083,2.831673577867066,33.24678172066898,35.55780340525928,1.7969950607262248,2.7566263530876327,6.061133565185877,7.23946511866076,27.24960158356834,1.4578742980957102,-1.522005001765514,-2.4368722915649315,-5.0101822024386635,0.1364376193088006,-3.7235272470017975,-1.1502173361280654,2.1787482301338557,5.333351300727256,-27.537537743978522,1.2866549554368667,3,1.4295692443847585,3.0219058990478445,7.136050224304192,7.7800636291503835,2.330718994140618,4,0.0865551104530149,-2.4773982081724544,33.88502883911133,3.9717561610671486,34.536121368408196,-1.158101453119571,33.44153213500977,0.0865551104530149
5237,2009-03-09,32.752696990966804,32.9697265625,31.99781036376953,32.9697265625,2856011.0,0.0014425754544060698,7.956532438085529,0.1608387259100901,35.403033318947635,36.09625434101401,1.66284947159982,2.388215626847554,5.8872870037207505,7.153130394151546,28.467301073598207,0.9719161987304688,-1.5240339639210205,-2.1080245971679616,-4.404782780020298,0.18873358568437482,-3.2564036885941334,-0.9596455057417899,2.019325256347642,27.21084974348359,-7.149309536920999,1.1483790914261696,3,1.1040248870849538,2.6963615417480398,6.930814743041985,7.7328834533691335,2.637390136718743,0,0.07562669732770688,1.0878351247627083,32.705516815185554,-2.4773982081724544,33.88502883911133,3.9717561610671486,34.536121368408196,0.07562669732770688
5238,2009-03-10,33.67743682861328,33.90390014648437,32.422435760498054,32.998035430908196,2753289.0,0.028234005825581887,1.616669979416043,-3.130455416307941,44.29319850451078,36.76265624022901,0.6884698044514863,1.2362789474506144,4.8458399897506865,6.21764466769514,29.414520937123594,1.481464385986314,-1.4258428412198114,-0.9988090515136747,-3.0246976800045786,1.0270795769772292,-2.0117533657591267,0.014135262731777232,0.6507115173339812,60.54427474723045,22.354502298209574,1.0129443142454513,3,0.17928504943847656,1.7716217041015625,5.4635009765625,6.265569686889648,1.028533935546882,1,0.06766596385412527,7.956532438085529,32.752696990966804,1.0878351247627083,32.705516815185554,-2.4773982081724544,33.88502883911133,0.06766596385412527
5239,2009-03-11,33.51702117919922,34.16811370849609,33.191478729248054,33.59722900390625,2914466.0,-0.004763297463237115,-1.6709823477861834,-0.11805660832898064,39.33702131309227,36.88207233394352,0.682493591469914,1.2779060086334795,4.868699271892126,6.3316942530205935,29.07124022207398,0.9766349792480327,-1.2989692917371798,-1.0422170639038058,-3.051168747674126,0.9667346198665143,-2.046692905788966,-0.037741222018645715,-1.5192108154296875,54.761888392188176,16.262325512052207,1.00447584188516,3,0.33970069885253906,1.932037353515625,5.6239166259765625,6.425985336303711,0.6369361877441406,2,0.03885134173870486,1.616669979416043,33.67743682861328,7.956532438085529,32.752696990966804,1.0878351247627083,32.705516815185554,0.03885134173870486
5240,2009-03-12,33.69158935546875,33.96523666381836,32.81403350830078,33.290557861328125,2432472.0,0.0052083440033707795,1.4278634582740006,-4.999904879672786,44.477487823989364,38.09450312144201,0.3064236936247653,1.0074710741291568,4.563524189096569,6.085012912471186,28.778123318406212,1.1512031555175781,-1.1576702578768234,-0.7739955902099638,-2.7601049816573706,1.212113801237443,-1.7670502859336636,0.21905910551373609,-1.6503729248046852,78.04342170944884,33.95138351981572,0.993054695723703,3,0.0,1.7574691772460938,5.449348449707031,6.25141716003418,0.6652450561523366,3,0.04047056809473859,-1.6709823477861834,33.51702117919922,1.616669979416043,33.67743682861328,7.956532438085529,32.752696990966804,0.04047056809473859
5241,2009-03-13,34.078468322753906,34.488941192626946,33.77179718017578,33.969955444335945,2335026.0,0.011482953896989612,-1.8411340658011779,0.270584430408627,47.89623200724742,39.86812034146254,-0.37672619865851686,0.46417036575679305,4.00494881594026,5.6316817479095675,29.032028152595956,0.797351837158196,-1.1431616939563725,-0.27270393371581747,-2.0503858335108163,1.5049779660791813,-1.1615448836133169,0.6161370161816819,-1.9947139465332029,83.52262895556923,34.20507838765693,0.888840949897499,3,-0.6935520172119141,1.3705902099609375,4.8312835693359375,5.633352279663086,0.17456817626953836,4,-0.0006922285258599281,1.4278634582740006,33.69158935546875,-1.6709823477861834,33.51702117919922,1.616669979416043,33.67743682861328,-0.0006922285258599281
5242,2009-03-16,34.993770599365234,35.092849731445305,34.389862060546875,34.437042236328125,1996534.0,0.02685866829291128,-1.159422073014233,5.130528017999351,52.96565464161257,41.90294220886705,-1.3190562697237382,-0.5381778940916035,2.9116612252445293,4.699247996450282,29.101815715248456,1.0143814086913991,-1.1224260194289783,0.680342292785646,-1.0019008242296294,2.3625854098009214,-0.16077926572199175,1.5214638512932837,-2.8138087504882847,96.2897463405299,42.261223342694215,0.841121558507637,3,-1.4484405517578125,0.4552879333496094,3.9159812927246094,4.718050003051758,-0.7265777587890625,0,0.0012135076967587644,-1.8411340658011779,34.078468322753906,1.4278634582740006,33.69158935546875,-1.6709823477861834,33.51702117919922,0.0012135076967587644
5243,2009-03-17,33.96051788330078,34.724842071533196,33.49814987182617,34.621044158935554,2666025.0,-0.02952676143116728,1.8260821802235185,-1.1864426522683642,44.350832431514135,41.93418567889757,-0.22846950748645867,0.41216183145967733,3.7445601339221355,5.6906548784785045,28.929960921063913,1.4956207275390625,-1.1372144441600938,-0.28685760498046875,-1.9118080496954803,1.3380928397345428,-1.0993328273379745,0.525617617377037,-1.605782761469733,50.31052365503934,-1.8008168151810295,0.8124752223575066,3,-0.4151878356933594,1.4295692443847656,4.9492340087890625,5.751302719116211,0.8020706176757741,1,0.04209503663334058,-1.159422073014233,34.993770599365234,-1.8411340658011779,34.078468322753906,1.4278634582740006,33.69158935546875,0.04209503663334058
5244,2009-03-18,33.479278564453125,34.243602752685554,33.177322387695305,34.026573181152344,2894338.0,-0.014170553008094555,1.1730805112417177,0.82857357366028,41.35950309905117,42.5921938734038,0.09732618165269713,0.8398478475711713,4.036560363900335,6.140987908620282,29.142496944584963,1.0662803649902486,-1.0371856125586518,-0.7067623138427734,-2.3513149371641333,0.9377903094785864,-1.5290386255034534,0.1155139978179065,-0.9602565660452242,29.19257153761949,-19.710858430147436,0.8222763116606802,3,0.06605148315429688,1.2502822875976562,5.3408308029174805,6.232542037963867,2.2222023010253977,2,0.03664034149796436,1.8260821802235185,33.96051788330078,-1.159422073014233,34.993770599365234,-1.8411340658011779,34.078468322753906,0.03664034149796436
5245,2009-03-19,31.771343231201172,33.852005004882805,31.53544044494629,33.852005004882805,5192640.0,-0.05101469943457404,1.2267574569195567,3.801721614274748,32.12148039534378,42.46716039281212,1.6471163618803288,2.389367038970562,5.526032959001114,7.81733903867007,29.64581711071053,2.3165645599365163,-0.9568611327351562,-2.2363554000854506,-4.1121755307393215,-0.36053526943157976,-3.1742654654123825,-1.2984453347585188,3.3215065002441335,6.631308552270741,-34.329526469606066,0.937910065326935,3,1.542801856994629,2.292971611022949,6.148796081542969,7.30354118347168,4.298133850097656,3,0.07499255282988271,1.1730805112417177,33.479278564453125,1.8260821802235185,33.96051788330078,-1.159422073014233,34.993770599365234,0.07499255282988271
5246,2009-03-20,32.36581802368164,32.403564453125,31.214614868164066,31.79965209960937,4428849.0,0.018711037432520783,2.705862419518796,-0.27210858162231005,40.60186231895989,43.04480805948015,1.1168349984469756,1.7089819567090387,4.724929364017058,7.152605956255222,30.02197699665349,1.188949584960934,-1.036335640854027,-1.531714630126956,-3.5238918529769805,0.46046259272306855,-2.5278032415519647,-0.5356260187019473,2.655883522033683,29.683688484600484,-13.252115155750825,0.9960886114250123,3,0.7879142761230469,1.5380840301513672,5.5543212890625,6.709066390991211,3.6706428527832102,4,0.06151602244326537,1.2267574569195567,31.771343231201172,1.1730805112417177,33.479278564453125,1.8260821802235185,33.96051788330078,0.06151602244326537
5247,2009-03-23,33.031063079833984,33.26224899291992,32.00252914428711,32.83762359619141,2734778.0,0.02055393921036064,2.8417143156290536,0.34166571214886315,47.95102039572749,43.451232714059785,0.5534274879985546,0.9845992995133201,3.858046709481762,6.398712247212465,29.951968037007738,1.2597198486328125,-0.9683071907207008,-0.7968782424926744,-2.808924508191822,1.2151680232064734,-1.8029013753422447,0.20914489035689598,1.8383549987792875,51.74731168189011,3.2407760756927644,1.006023132849573,3,0.12266921997070312,0.7714004516601562,4.889076232910156,6.043821334838867,1.0662689208984375,0,0.03699467426270919,2.705862419518796,32.36581802368164,1.2267574569195567,31.771343231201172,1.1730805112417177,33.479278564453125,0.03699467426270919
5248,2009-03-24,34.26719284057617,34.32852554321289,33.14901351928711,33.37076187133789,3247649.0,0.03742325088824838,1.3148193898558862,4.634167504782359,48.676267908444,44.48892678020998,-0.6596131109665819,-0.2807901226230243,2.4606015240363703,5.119922800163238,29.428286985181273,1.2974624633789062,-0.7400993356490062,0.4486875534057617,-1.5527004040939403,2.4500755109054673,-0.5520064253440893,1.4493815321556127,0.4560331096191348,98.0303640972053,49.19763732755638,1.0006939787498528,3,-1.1134605407714844,-0.6652450561523438,3.5349950790405273,4.80769157409668,0.8020668029785227,1,0.0,2.8417143156290536,33.031063079833984,2.705862419518796,32.36581802368164,1.2267574569195567,31.771343231201172,0.0
5249,2009-03-25,35.55522155761719,35.998714447021484,34.09262466430664,34.09262466430664,3962498.0,0.03758780951312257,-1.6064458244546975,1.6315778275190005,57.7360248128944,45.96209755675498,-1.8194533778333408,-1.6105161750048893,1.06776788800547,3.7840117079524873,29.2223766453661,1.9060897827148438,-0.4981079226067635,1.7107669830322294,-0.369021913750899,3.790555879815358,0.6708725346406652,2.7506614314237936,-4.3406066894531214,90.7298566408558,39.348669746684024,1.0398944483915638,3,-1.948556900024414,-1.948556900024414,2.0582447052001953,3.448892593383789,-1.1512069702148438,2,-0.022293014131726685,1.3148193898558862,34.26719284057617,2.8417143156290536,33.031063079833984,2.705862419518796,32.36581802368164,-0.022293014131726685
5250,2009-03-26,35.64014434814453,35.64958190917969,34.956016540527344,35.394805908203125,2024468.0,0.0023884759201886485,4.250036094828333,0.16774166625370684,65.12645705910504,47.87656700696138,-1.7868082051728535,-1.74907085870219,0.8796038725605158,3.6310248340775004,29.252773542941373,0.6935653686523438,-0.4017450068851218,1.7728073120117216,-0.3778305830963049,3.923445207119748,0.6974883644577048,2.8481262595657384,-4.329847488403317,92.50496163454461,33.84086657698066,1.0753189475540141,3,-2.033479690551758,-2.033479690551758,1.5935182571411133,3.2011966705322266,-0.05661773681640625,3,0.0017209951995378336,-1.6064458244546975,35.55522155761719,1.3148193898558862,34.26719284057617,2.8417143156290536,33.031063079833984,0.0017209951995378336
5251,2009-03-27,34.715408325195305,35.77225112915039,34.46063232421875,35.47029495239258,2054604.0,-0.025946472436141232,-1.0746262803010875,-3.0769194887583087,59.277441690633474,48.57787667907481,-0.8517962145660505,-0.9519165643507108,1.6754482488103193,4.470403709199751,29.197336820989882,1.3116188049316406,-0.2572002686765984,0.8980825424194236,-1.1136152962570378,2.909780381095885,-0.10776637691881064,1.903931461757658,-3.311343113708485,67.88672134527692,5.027377965792553,1.0058489193382314,3,-1.108743667602532,-1.108743667602532,2.400303840637214,4.125932693481452,1.6843414306640696,4,0.039004834493644225,4.250036094828333,35.64014434814453,-1.6064458244546975,35.55522155761719,1.3148193898558862,34.26719284057617,0.039004834493644225
5252,2009-03-30,33.68687057495117,34.46063232421875,33.60194778442383,33.875595092773445,1776850.0,-0.029627701354088765,-3.7894932817004796,0.2500037900034939,50.044158585211065,49.21046847393002,-0.03144453537685621,0.03141158540868361,2.5504465005442043,5.431069662653172,29.1356943205341,1.1134605407714773,-0.202315829716035,-0.10073146820068501,-2.1010968713736418,1.8996339349722717,-1.1009141697871598,0.8994512333857898,-2.1909123787536586,18.874158001263666,-42.448946410505414,1.0001827015864782,3,-0.08020591735839844,-0.08020591735839844,3.399355888366699,5.154470443725586,2.63739013671875,0,0.06974795406673318,-1.0746262803010875,34.715408325195305,4.250036094828333,35.64014434814453,-1.6064458244546975,35.55522155761719,0.06974795406673318
5253,2009-03-31,34.592735290527344,34.592735290527344,33.800106048583984,33.85672378540039,2162584.0,0.026890735177097502,1.1538501407165922,-3.899925211731505,54.7068484919297,50.69350685091653,-0.9367024277366056,-0.8261425733015813,1.5037264524690173,4.500633264105858,28.554145943410774,0.9058647155761719,-0.18551897191964883,0.7475730895996122,-1.276968705159355,2.772114884358576,-0.26469780777986784,1.7598439869790923,-3.0067219693133502,41.3385049769377,-19.95472158041278,1.012270897379482,3,-0.9860706329345703,-0.9860706329345703,2.0146093368530273,4.099987030029297,1.9296836853027344,1,-0.014321021036187931,-3.7894932817004796,33.68687057495117,-1.0746262803010875,34.715408325195305,4.250036094828333,35.64014434814453,-0.014321021036187931
5254,2009-04-01,34.833358764648445,34.93243789672852,33.95108413696289,34.149242401123054,1591918.0,0.00695589614698644,1.2245993004241718,0.9294913989250599,54.96716415532589,53.23191615758121,-1.0784620514099643,-1.0997402578905024,1.1460193072980118,4.197866261621975,27.3809218025388,0.9813537597656321,-0.29051066456761276,0.9733346939086971,-1.0767664793526421,3.0234358671700363,-0.05171589272197252,1.9983852805393667,-3.159091420918301,56.73911820744867,-2.3347207034909445,1.0250505866306687,4,-1.2266941070556712,-1.2266941070556712,1.2715120315551687,3.7319755554199077,2.3543052673339773,2,0.0067722690912499495,1.1538501407165922,34.592735290527344,-3.7894932817004796,33.68687057495117,-1.0746262803010875,34.715408325195305,0.0067722690912499495
5255,2009-04-02,36.3006706237793,36.479957580566406,35.15890121459961,35.38536834716797,3186422.0,0.042123754675646996,1.0740734086165438,1.337933611022823,58.83677503227304,55.25801757017156,-2.0514554021678038,-2.5052443830328315,-0.39833922427759205,2.670586985537774,26.11699441658577,1.6465988159179616,-0.18325052870535075,2.319864463806155,-0.0029382667767521298,4.6426671943890625,1.1584630985147015,3.481265829097609,-4.539914337983326,93.77045356039409,36.22818837507815,1.1614013652914532,4,-2.059427261352539,-2.4533843994140625,-0.1957998275756836,2.2646636962890554,0.8492507934570312,3,-0.05224851232182248,1.2245993004241718,34.833358764648445,1.1538501407165922,34.592735290527344,-3.7894932817004796,33.68687057495117,-0.05224851232182248
5256,2009-04-03,35.536346435546875,36.58375549316406,35.19664764404297,36.22045516967773,2047480.0,-0.021055373774051978,-1.0346188817547246,-0.7474129056726367,52.183820935066514,55.728328741209225,-0.882946967908488,-1.600000461200878,0.2655396975383013,3.3859367184910028,24.203327387030672,1.3871078491210938,-0.00791105980145801,1.413998794555667,-0.9265307143035315,3.7545283034148653,0.24373404012606414,2.5842635489852697,-3.5868220979600878,64.87335335048479,11.727076776438736,1.1702647544295999,4,-0.6699619293212891,-1.6371612548828125,0.5178050994873047,3.0289878845214773,1.4531593322753906,4,0.0013276597206417495,1.0740734086165438,36.3006706237793,1.2245993004241718,34.833358764648445,1.1538501407165922,34.592735290527344,0.0013276597206417495
5257,2009-04-06,35.22967529296875,36.02702331542969,34.809768676757805,35.583526611328125,1821959.0,-0.008629788184172038,-1.0395254895945063,0.5172442635291548,55.42558368296909,56.478252716156454,-0.25882307744375765,-1.1575961730011883,0.45183365267311615,3.641126771483151,21.8241767628267,1.217254638671882,0.4525705153195574,0.9834787368774442,-1.3136284995367333,3.280585973291622,-0.16507488132964454,2.132032355084533,-3.0020970860473284,51.35593661652395,-2.0602688546245176,1.1485536182070883,4,-0.1368236541748047,-1.3304901123046875,0.7242183685302734,3.3356590270996023,1.358795166015625,0,0.03321275183947425,-1.0346188817547246,35.536346435546875,1.0740734086165438,36.3006706237793,1.2245993004241718,34.833358764648445,0.03321275183947425
5258,2009-04-07,35.95625305175781,36.21574783325195,34.904129028320305,34.904129028320305,2139959.0,0.020624026555648545,-1.493277932474745,-2.9733505821474973,60.37138835700152,56.77107088772392,-0.805296788787075,-1.796821181446326,-0.4045224678519119,2.871666954883082,20.325122566054716,1.3116188049316477,0.7955928298108574,1.5961156845092788,-0.8058785871812475,3.998109956199805,0.39511854866401563,2.797112820354542,-3.467304207661833,76.16480158344913,18.87132421012923,1.200997135845263,4,-0.8634014129638672,-2.05706787109375,-0.0023593902587890625,2.6090812683105398,1.3823890686035156,1,0.010234872342854473,-1.0395254895945063,35.22967529296875,-1.0346188817547246,35.536346435546875,1.0740734086165438,36.3006706237793,0.010234872342854473
5259,2009-04-08,34.819202423095696,35.809993743896484,34.404014587402344,35.762813568115234,2556983.0,-0.03162316793758713,1.7090901072407736,-0.8968630351548911,63.40248692592495,56.57951865070392,0.24179762398991045,-0.5873248418271757,0.5965958621437295,3.949220871784604,18.987744030870505,1.5522384643554688,0.9948511460672336,0.3939559936523338,-1.9822683580279872,2.770180345332655,-0.7941561821878267,1.5820681694924943,-2.084565180055634,19.04757737930616,-42.80969957940428,1.1881121758401603,4,0.2736492156982493,-0.9200172424316335,0.8350954055786204,3.5149478912353587,2.321281433105476,2,0.048916012837922906,-1.493277932474745,35.95625305175781,-1.0395254895945063,35.22967529296875,-1.0346188817547246,35.536346435546875,0.048916012837922906
5260,2009-04-09,35.05510711669922,35.18721389770508,34.319091796875,34.847511291503906,1941741.0,0.00677513203022273,2.6799695994566712,-0.22000145535692464,62.210799764853476,56.90544732561725,-0.09590754913008936,-0.7545255021186108,0.25952838381191157,3.666640666291464,17.402391207698415,0.8681221008300781,1.113969912167029,0.5616847991943388,-1.8041293170126806,2.927498915401358,-0.6212222589091709,1.7445918572978485,-2.0895227786517196,32.49998315556844,-32.04619997333548,1.1829070581035088,4,0.03774452209472656,-1.1559219360351562,0.15569400787353516,2.8355464935302734,2.4392318725585938,3,0.060834414460177566,1.7090901072407736,34.819202423095696,-1.493277932474745,35.95625305175781,-1.0395254895945063,35.22967529296875,0.060834414460177566
5261,2009-04-14,34.05487823486328,35.03623580932617,33.69630813598633,34.946590423583984,2669983.0,-0.028533043088590615,1.5021922872804596,-4.295424476295479,54.51142619409821,57.40181039327138,0.8948776847161284,0.2570231653262951,1.1591833882027913,4.596275795959386,16.402964684379683,1.3587989807128906,0.9924148959278654,-0.4373645782470703,-2.804073122069447,1.9293439655753062,-1.620718850158255,0.7459896936641144,-0.8722036275087888,14.23213658442046,-49.7877183136269,1.183354271911188,4,1.085153579711914,-0.15569305419921875,1.0662803649902344,3.835775375366211,2.958209991455078,1,0.09088398910217022,2.6799695994566712,35.05510711669922,1.7090901072407736,34.819202423095696,-1.493277932474745,35.95625305175781,0.09088398910217022
5262,2009-04-15,35.03623580932617,35.32875442504883,33.69630813598633,33.72461700439453,2699180.0,0.02881694562801984,-1.386204781487419,-1.4708992671877206,53.466612191332224,57.26400635987166,0.13975315059386872,-0.7599530927048477,0.09844558347184318,3.5490130130631456,15.83448738468009,1.6324462890625,0.7985236662799267,0.5418697357177749,-1.8268086619058508,2.9105481333414005,-0.642469463094038,1.7262089345295877,-1.6494963488231065,53.18355802657558,-6.264275287527333,1.1843391988118142,4,0.10379600524902344,-1.1370506286621094,-0.1049814224243164,2.8544178009033203,1.8872184753417969,2,0.05574999463772756,1.5021922872804596,34.05487823486328,2.6799695994566712,35.05510711669922,1.7090901072407736,34.819202423095696,0.05574999463772756
5263,2009-04-16,35.39008712768555,36.1402587890625,34.677661895751946,35.17777633666992,3873570.0,0.010099581481443964,-1.4124520229031483,0.1618692795630437,49.18716757878499,56.62178451803378,-0.09957025518640705,-1.0553201434808344,-0.3379381764689384,3.142999739748049,14.636559894233084,1.462596893310554,0.7365854555657592,0.8242425918579102,-1.56281312923889,3.2112983129547104,-0.36928526869048994,2.0177704524063103,-1.8115267052228248,69.30495873831491,13.243445141621208,1.1935278605484008,4,-0.25005531311035156,-1.4909019470214844,-0.7371969223022461,2.2222023010253906,1.9910163879394531,3,0.03386211870502387,-1.386204781487419,35.03623580932617,1.5021922872804596,34.05487823486328,2.6799695994566712,35.05510711669922,0.03386211870502387
5264,2009-04-17,34.70597076416016,36.02702331542969,34.26719284057617,35.394805908203125,3972615.0,-0.01933073408542707,-1.2469874823437728,-3.244466005462091,45.657897163186,55.157464754801886,0.6309242450874919,-0.28943028244730584,0.24775815765753606,3.798621306957294,13.168052914158038,1.7598304748535156,0.8631201200460197,0.07879161834717507,-2.253112387363089,2.410695624057439,-1.0871603845079605,1.2447436212023106,-1.0096626281738352,41.312725643743455,-9.720107849238545,1.1659520028551322,4,0.43406105041503196,-0.8067855834961009,-0.053080558776862574,2.906318664550774,0.7548866271972585,4,0.07585643905745032,-1.4124520229031483,35.39008712768555,-1.386204781487419,35.03623580932617,1.5021922872804596,34.05487823486328,0.07585643905745032
5265,2009-04-20,34.15395736694336,34.54555511474609,33.97467422485352,34.205856323242195,2443289.0,-0.01590543024910429,-1.7816284235276894,0.07534307264612847,47.296670324224735,54.61444802026391,0.945871434383811,0.47456606361882336,0.7218069446260387,4.265153691898696,10.896004253454997,0.7312965393066406,0.8500174362427728,-0.5923524856567397,-2.5180094459306304,1.333304474617151,-1.5551809657936815,0.3704759944802021,-0.2844023895263703,18.725796708742607,-28.92862968890659,0.9628284801369449,4,0.8020706176757812,-0.2547721862792969,0.4989328384399414,3.458332061767578,0.8350982666015625,0,0.0874430584184187,-1.2469874823437728,34.70597076416016,-1.4124520229031483,35.39008712768555,-1.386204781487419,35.03623580932617,0.0874430584184187
5266,2009-04-21,34.35683441162109,34.974899291992195,33.79066848754883,33.814258575439446,2410837.0,0.00594007430817034,-3.0160024838132915,-10.454465270119847,53.504444732667494,54.40098813689706,0.6236710042690916,0.4516555885172977,0.43684805761259327,3.9829082834198317,8.250488446792692,1.1842308044433665,0.8199487647161234,-0.4890262603759865,-2.0718603222189813,1.0938078014670083,-1.2804432912974804,0.30239077054550734,2.226921081542976,27.026989059838908,-23.265463843269803,0.7914170309214974,4,0.599193572998054,-0.45764923095702414,0.21348953247071023,3.255455017089851,-0.36328887939453125,1,0.0913211194036978,-1.7816284235276894,34.15395736694336,-1.2469874823437728,34.70597076416016,-1.4124520229031483,35.39008712768555,0.0913211194036978
5267,2009-04-22,34.253036499023445,34.52196884155273,33.4556884765625,34.262474060058594,2153635.0,-0.003021172188161003,3.035676128324415,-0.01739399436135171,48.06035064852468,53.03309505817741,0.6418624709070713,0.6869129801454932,0.41855324078733247,4.015797162068331,6.352988006924712,1.0662803649902273,0.6007346381304757,-0.6539228439330955,-2.0214997766290494,0.7136540887628584,-1.3377113102810725,0.029865622414881443,2.274857254028312,29.701141324118126,-20.82653280779121,0.6837884663479763,4,0.5449371337890554,-0.3538513183593821,0.16395092010497336,3.359252929687493,-1.1040229797363352,2,0.08057830806835486,-3.0160024838132915,34.35683441162109,-1.7816284235276894,34.15395736694336,-1.2469874823437728,34.70597076416016,0.08057830806835486
5268,2009-04-23,34.26719284057617,34.488941192626946,33.880313873291016,34.41815948486328,2198121.0,0.00041328720019118137,3.1611266870967176,15.996362166543976,46.681418204763396,51.175198533603904,0.4055661330623508,0.709113243304202,0.3128049286563339,3.927984914774619,5.251838935954465,0.6086273193359304,0.5292260587234736,-0.6397665023803683,-2.007343435076322,0.7278104303155857,-1.3235549687283452,0.04402196396760871,2.137812701416017,31.55965344331365,-17.431222119062255,0.6837884663479763,4,0.5307807922363281,-0.3680076599121094,0.23000144958496094,3.3450965881347656,-0.6871910095214773,3,0.07751616703620057,3.035676128324415,34.253036499023445,-3.0160024838132915,34.35683441162109,-1.7816284235276894,34.15395736694336,0.07751616703620057
5269,2009-04-24,34.762588500976555,34.847511291503906,33.969955444335945,34.441761016845696,1828917.0,0.014456849812739314,2.576947297223623,-2.125154769425142,39.82524204224445,48.687914342202895,-0.11030443552158431,0.15946674054194432,-0.22164251545603264,3.340349504813922,5.216486074512547,0.8775558471679616,0.44024196337737465,-0.10473918914795632,-1.4387440301739147,1.229265651878002,-0.7717416096609355,0.5622632313650229,1.5244443583984477,86.0249289394646,40.934543261042705,0.6670024205129779,4,0.035385131835944605,-0.8634033203124929,-0.294879913330071,2.849700927734382,-0.8325881958007741,4,0.07532566266102081,3.1611266870967176,34.26719284057617,3.035676128324415,34.253036499023445,-3.0160024838132915,34.35683441162109,0.07532566266102081
5270,2009-04-27,35.70148086547852,35.82414627075195,33.98410797119141,34.18698501586914,2883693.0,0.027008701163769633,1.09115856830714,4.720592606684683,51.06774056536066,48.3052826056765,-1.0592588397071339,-0.8164549042966485,-1.1800516234939948,2.336340676215791,5.447924558642574,1.8400382995605398,0.23440124681379615,0.8310863494873146,-0.510658796527288,2.1728314955019172,0.16021377648001334,1.501958922494616,0.4722982185839797,94.82087434387195,50.075213765500926,0.6708725730072997,4,-0.9035072326660227,-1.8022956848144602,-1.5640354156494212,1.9108085632324148,-2.4514808654785227,0,-0.006739873761196558,2.576947297223623,34.762588500976555,3.1611266870967176,34.26719284057617,3.035676128324415,34.253036499023445,-0.006739873761196558
5271,2009-04-28,36.06947708129883,36.37615966796875,34.94187164306641,35.267417907714844,2787266.0,0.010307589682537088,1.0266544489212799,0.529588228182237,55.38733960876212,48.51869676316872,-1.2420460025147477,-1.1360523589299447,-1.589547793954722,1.9026727779882648,5.523825445781354,1.4342880249023366,0.07834606710038372,1.1313791275024414,-0.3103620233893025,2.5731202783941853,0.41050855205656944,1.8522497029483134,-2.613788604736328,89.49886622499947,43.70611162770607,0.7208705754458706,4,-1.1535530090332031,-2.1702919006347656,-2.380247116088867,1.1653680801391602,-3.569477081298828,1,-0.02995389828687256,1.09115856830714,35.70148086547852,2.576947297223623,34.762588500976555,3.1611266870967176,34.26719284057617,-0.02995389828687256
5272,2009-04-29,36.03646087646485,36.47052001953125,35.758094787597656,36.46580123901367,3041374.0,-0.0009153502491749954,2.2473157542404563,-0.5352976148010661,50.564791763592275,48.6717661170362,-1.1758838451239484,-0.9675944399132064,-1.5793454613071916,1.8578585467426407,5.126263601067913,0.7124252319335938,-0.07846818839276182,0.9808834075927777,-0.4137103473580126,2.375477162543568,0.28358653011738255,1.6781802850681729,-2.522362976074227,83.24229352569294,39.58569352444887,0.6972968774753937,4,-1.0733566284179759,-1.743318557739265,-2.507643699646003,1.0379714965820241,-2.6264610290527415,2,-0.056690232463213586,1.0266544489212799,36.06947708129883,1.09115856830714,35.70148086547852,2.576947297223623,34.762588500976555,-0.056690232463213586
5273,2009-04-30,34.09733200073242,35.059825897216804,33.91805648803711,34.91356658935547,3406102.0,-0.05381019191590097,1.0595555524972942,1.9011363939262325,45.43277979817096,48.64675307647897,0.6264623568651189,0.9829114767816236,0.3290238608722049,3.7104809555080607,4.448792243902636,2.1184043884277415,-0.10535171085236072,-0.9334753036498995,-2.3793388078416697,0.5123882005418707,-1.6564070557457882,-0.21054355155401083,-0.46497721557616956,7.023626801452072,-38.10398903013918,0.7229317520958862,4,0.8657722473144531,0.7690525054931641,-0.6192340850830078,2.977100372314453,-1.107330322265618,3,-0.027812102173417674,2.2473157542404563,36.03646087646485,1.0266544489212799,36.06947708129883,1.09115856830714,35.70148086547852,-0.027812102173417674
5274,2009-05-04,35.069259643554695,35.24382781982422,34.05959701538086,34.253036499023445,2039741.0,0.028504507121008604,1.0323871001532203,-0.9999859794084245,50.08191299294624,48.95622448411469,-0.32241925558579254,0.031160717394513426,-0.6444473870005609,2.6938846944975126,3.9425895290693966,1.1842308044433594,-0.16693637546621432,0.02665729522706073,-1.4162700101520826,1.469584600606204,-0.694806357462511,0.7481209479166324,-1.3233782490234418,45.10164949717041,-1.5562210460251293,0.7214636526895731,5,-0.1061553955078196,-0.049537658691413355,-1.6914196014404368,1.7692699432372976,-0.5042610168457102,0,-0.042466189125087705,1.0595555524972942,34.09733200073242,2.2473157542404563,36.03646087646485,1.0266544489212799,36.06947708129883,-0.042466189125087705
5275,2009-05-05,34.404014587402344,35.073978424072266,34.18698501586914,34.91356658935547,2817873.0,-0.01896946393833021,1.136366559780961,-0.6242802662080311,52.10227565068467,48.80042791944994,0.4269220385799315,0.5765895708631916,-0.008889342256964028,3.2719448523556593,3.9234497029405846,0.886993408203125,-0.218451039424707,-0.5437549591064439,-1.8842088945980677,0.79669897638518,-1.2139819268522558,0.12647200863936803,-0.5491476478710879,19.03878717047793,-30.410370393332833,0.6702269677458113,5,0.5590896606445312,0.6157073974609375,-0.7973499298095703,2.1986122131347656,-0.334014892578125,1,-0.013777877027180807,1.0323871001532203,35.069259643554695,1.0595555524972942,34.09733200073242,2.2473157542404563,36.03646087646485,-0.013777877027180807
5276,2009-05-06,35.583526611328125,35.78168487548828,34.27191162109375,34.290782928466804,3119786.0,0.034284139164319605,-1.2695059048853286,-2.537020123375443,53.21862819571155,49.37356986913736,-0.6261287430685485,-0.6315884709326767,-1.1802018341815455,2.0146869601520763,3.9500078274826067,1.5097732543945312,-0.1436060403432151,0.6333980560302734,-0.7115756334239691,1.978371745484516,-0.039088788696851395,1.3058849007573983,-1.62403354859687,65.24951689774373,15.600525943726872,0.6724868447271214,5,-0.4081096649169922,-0.5638046264648438,-1.9768619537353516,0.5850391387939453,-1.5185279846191406,2,-0.0655788459872676,1.136366559780961,34.404014587402344,1.0323871001532203,35.069259643554695,1.0595555524972942,34.09733200073242,-0.0655788459872676
5277,2009-05-07,36.399749755859375,37.26315307617188,35.85717391967773,36.00815200805664,3414922.0,0.022938230756234246,-3.0544191495563653,0.30291986957227546,55.63157650609357,50.3680319026185,-1.235771800204823,-1.4289194626574115,-1.973857078778849,1.1329617372372667,4.59728125797247,1.679626464843757,-0.021388465138045376,1.3911174774169908,-0.0990138558574074,2.881248810691389,0.6460518107797952,2.1361831440541863,-2.3398156148561213,74.18898684794208,25.909913247521267,0.7450656666371975,5,-0.8091449737548828,-1.0403289794921875,-2.7930850982666016,-0.4670848846435547,-2.1847496032714844,3,-0.10713671885152509,-1.2695059048853286,35.583526611328125,1.136366559780961,34.404014587402344,1.0323871001532203,35.069259643554695,-0.10713671885152509
5278,2009-05-08,36.32426071166992,36.9753532409668,36.15913009643555,36.715858459472656,1695569.0,-0.002073889098023307,-1.2614476486410788,-1.0,59.68378219576519,52.5745363641208,-0.9362591939723899,-1.3960213367339946,-1.877276642498117,1.151336754410444,5.150172761733335,0.81622314453125,0.0190433425194243,1.2972280502319364,-0.2501606272937096,2.8446167277575825,0.5235337114691134,2.0709223889947594,-2.072133434556548,70.69218247830105,20.642451609299194,0.7736943387628217,5,-0.7336559295654297,-0.9648399353027344,-2.7175960540771484,-0.39159584045410156,-2.2242622375488352,4,-0.08022904822180033,-3.0544191495563653,36.399749755859375,-1.2695059048853286,35.583526611328125,1.136366559780961,34.404014587402344,-0.08022904822180033
5279,2009-05-11,36.52241897583008,37.17351150512695,36.06476974487305,36.291236877441406,2425831.0,0.005455259385265254,-2.2413835404852316,-0.5903560469533876,64.79952594072927,54.10029029471732,-0.9594274218636656,-1.5389385835297702,-2.070314422820516,0.899876400754863,5.820424529678081,1.1087417602539062,0.14656552891797503,1.4102254867553725,-0.27071379683862773,3.0911647703493728,0.5697558449583724,2.2506951285523726,-2.0896301507731962,75.9202330360031,21.003228565999564,0.8404696417970003,5,-0.9318141937255859,-1.1629981994628906,-2.9157543182373047,-0.5897541046142578,-1.7674179077148438,0,-0.0967191493997418,-1.2614476486410788,36.32426071166992,-3.0544191495563653,36.399749755859375,-1.2695059048853286,35.583526611328125,-0.0967191493997418
5280,2009-05-12,37.18766403198242,37.2584342956543,36.19687271118164,36.64508819580078,1890660.0,0.01821470414083448,2.1034532751189103,2.3469630216325923,66.72240162067035,55.35974162937379,-1.555237185471917,-2.1462663230372314,-2.727318312203167,0.20009981342584382,6.485738809591998,1.0615615844726562,0.32001563910173303,1.9688426971435575,0.049504854767739914,3.888180539519375,1.0091737759556452,2.92851161833147,-2.5850533518586403,97.47633063652201,37.41907880975709,0.959668921187909,5,-1.5970592498779297,-1.8282432556152344,-3.5809993743896484,-1.5711097717285156,-2.4526634216308665,1,-0.07052514519378983,-2.2413835404852316,36.52241897583008,-1.2614476486410788,36.32426071166992,-3.0544191495563653,36.399749755859375,-0.07052514519378983
5281,2009-05-13,37.14992141723633,38.50871658325195,37.079139709472656,37.37166976928711,3188199.0,-0.0010149229785886282,-6.869697606047879,-0.40869559103724173,67.2472052251195,57.21334312509903,-1.5065454509036158,-1.9655360455218798,-2.6987904578111284,0.18903011085450316,7.013172739455609,1.4295768737792969,0.5341941687507585,1.7763479232788058,-0.24426916332991766,3.796965009887529,0.766039379974444,2.7866564665831675,-2.3876781933496574,48.75454260336145,-14.517029798580573,1.0103085433043602,5,-0.9365348815917969,-1.1677188873291016,-3.105656623840332,-1.5333671569824219,-2.314922332763672,2,-0.0829052015432562,2.1034532751189103,37.18766403198242,-2.2413835404852316,36.52241897583008,-1.2614476486410788,36.32426071166992,-0.0829052015432562
5282,2009-05-14,36.989505767822266,37.546234130859375,36.72057723999024,37.31504440307617,2559006.0,-0.004318061608055923,1.095793713809847,1.4680543609151901,65.93041529381298,59.49085818017036,-1.3373612360087606,-1.7405207064973212,-2.5034051368294143,0.2983764031356202,7.679408853046035,0.8256568908691335,0.5804536669833169,1.5182687759399442,-0.6191384544018987,3.6556760062817872,0.4495651607690263,2.586972391110862,-1.9275446751863754,37.837812526339775,-28.22875746114616,1.0687036151709206,5,-0.7053489685058594,-1.007303237915039,-2.6067209243774414,-1.3729515075683594,-1.5695075988769531,3,-0.07906315806082909,-6.869697606047879,37.14992141723633,2.1034532751189103,37.18766403198242,-2.2413835404852316,36.52241897583008,-0.07906315806082909
5283,2009-05-15,36.588470458984375,37.168792724609375,36.29595184326172,37.079139709472656,2781803.0,-0.010841867186740184,1.605591299891818,1.5072535095736952,60.80400013723838,60.68220119620283,-0.6099380897510969,-1.3123891016941513,-2.0442653901519634,0.6408965451126818,8.463616151048852,0.8728408813476562,0.5496727329853712,1.057314300537108,-1.136948079476312,3.251576680550528,-0.0398168894696056,2.1544454905438215,-1.2507689270992017,21.428482235673503,-40.37382475906843,1.0971311900067104,5,-0.24061965942382812,-0.6062679290771484,-2.092452049255371,-0.9719161987304688,-1.9034690856933594,4,-0.06486935027954066,1.095793713809847,36.989505767822266,-6.869697606047879,37.14992141723633,2.1034532751189103,37.18766403198242,-0.06486935027954066
5284,2009-05-18,37.33864212036133,37.38582229614258,36.234619140625,36.234619140625,2346037.0,0.02050295221326337,-1.0854695538901156,-2.250034985150747,59.90860950882223,61.54957162488478,-1.122374152793597,-1.9554729869752734,-2.7617048471461203,-0.17637689796803357,9.423404956691886,1.1512031555175781,0.587548669500606,1.6758523941040053,-0.623335872618263,3.9750406608262736,0.5262582607428712,2.8254465274651395,-1.7472593843668136,49.387825145700916,-7.897557844039383,1.1495941333611326,5,-0.9483280181884766,-1.3564395904541016,-2.842623710632324,-1.7220878601074219,-2.7386436462402415,0,-0.08673704940314797,1.605591299891818,36.588470458984375,1.095793713809847,36.989505767822266,-6.869697606047879,37.14992141723633,-0.08673704940314797
5285,2009-05-19,37.14048385620117,37.55567169189453,36.47052001953125,37.201820373535156,2562442.0,-0.0053070559856298605,1.822097331832003,-0.055557283190457926,56.61812335877573,61.92729330966969,-0.5534252440604561,-1.604355799631314,-2.5114522582103973,-0.02914916113951449,10.255950937914717,1.0851516723632812,0.8301315529829765,1.3283678054809585,-0.9460114429624937,3.6027470539244106,0.19117818125923236,2.4655574297026845,-1.3157144124260611,39.83403255270146,-12.823989500787974,1.1371896242217259,5,0.042461395263671875,-1.1582813262939453,-2.644465446472168,-1.5239295959472656,-1.3004837036132812,1,-0.06422864056704114,-1.0854695538901156,37.33864212036133,1.605591299891818,36.588470458984375,1.095793713809847,36.989505767822266,-0.06422864056704114
5286,2009-05-20,37.49433898925781,37.82931900024414,36.74416732788086,36.79134750366211,1999787.0,0.009527477736334333,-1.721889188167696,-11.461222712855276,58.66514967105555,62.26435699466546,-0.6791467956194097,-1.8035752494711517,-2.770002151240135,-0.43036020481493154,11.516805582839224,1.0851516723632812,0.9843102408632092,1.5253477096557617,-0.7591832086555428,3.8098786279670662,0.38308225050010947,2.667613168811414,-1.4548537743245546,78.99416564403971,28.9571171164639,1.1422654591556525,5,-0.2075958251953125,-1.512136459350586,-2.9983205795288086,-1.8777847290039062,-1.5293388366699219,2,-0.07359346646161202,1.822097331832003,37.14048385620117,-1.0854695538901156,37.33864212036133,1.605591299891818,36.588470458984375,-0.07359346646161202
5287,2009-05-21,37.01308822631836,37.49433898925781,36.82437515258789,37.1923828125,985389.0,-0.012835291297636497,-1.4068219348914972,-0.25504517459369996,70.96330240002804,63.51763701736133,-0.11370146849646545,-1.164658945087531,-2.198594327377428,-0.0047166388836217266,12.605158692574802,0.6699638366699219,1.176469352290482,0.9060943603515597,-1.2730112288732087,3.085199949576328,-0.18345843426082808,1.9956471549639474,-0.7760645019196062,48.81602522240642,-6.38673433738834,1.0895527946123844,5,0.2736549377441406,-1.0308856964111328,-2.4934797286987305,-1.5758190155029297,-1.3380889892578125,3,-0.05884645800230637,-1.721889188167696,37.49433898925781,1.822097331832003,37.14048385620117,-1.0854695538901156,37.33864212036133,-0.05884645800230637
5288,2009-05-22,36.92345428466797,37.46131134033203,36.82909393310547,37.28202438354492,1447560.0,-0.0024216823276760335,-1.310352759132635,1.9998936192846961,65.26805941044387,63.56969629177407,0.0780771486902836,-0.9126112374469102,-2.047797725668495,0.029128377337919176,13.752327756739142,0.6322174072265625,1.2840423408142811,0.6836473464965849,-1.3416835094905153,2.708978202483685,-0.32901808149696876,1.6963127744901385,-0.5046951315609576,43.195284673034465,-12.736399576052804,1.0126654279935505,5,0.4293403625488281,-0.9412517547607422,-2.40384578704834,-1.8659934997558594,-1.0634536743164062,4,-0.040718186985743365,-1.4068219348914972,37.01308822631836,-1.721889188167696,37.49433898925781,1.822097331832003,37.14048385620117,-0.040718186985743365
5289,2009-05-25,37.381103515625,37.61700820922852,36.6403694152832,37.09330368041992,855122.0,0.012394539996954279,1.5714242669250988,-0.8026319988935817,75.38211758645048,64.53188695463854,-0.2737455983454282,-1.226935112347789,-2.432533863914415,-0.4904263284430641,15.076328481870243,0.9766387939453196,1.3223584677784004,1.0103708267211928,-0.9503962967569421,2.971137950199328,0.02998726498212534,1.9907543884602603,-0.7951477681063963,67.01384892237809,6.150445223210966,0.9803835617390676,5,-0.009435653686523438,-1.3989009857177734,-2.861495018005371,-2.3236427307128906,-2.2011032104492188,0,-0.07212473385669405,-1.310352759132635,36.92345428466797,-1.4068219348914972,37.01308822631836,-1.721889188167696,37.49433898925781,-0.07212473385669405
5290,2009-05-26,35.46085739135742,35.725067138671875,34.55499267578125,34.96074676513672,9157487.0,-0.05136943384950987,1.275236163086977,1.7377029624229572,49.07142976772606,62.51235634826148,1.5374754795316932,0.7108030510266019,-0.4658124797407055,1.3599617167459073,15.149213552412794,2.82611083984375,1.2851578889581674,-0.8978441238403292,-2.878751236917971,1.0830629892373125,-1.8882976803791536,0.0926094326984952,3.0478591918945312,27.66568221402816,-31.29446282014824,0.9904535565388218,5,0.7312984466552734,0.5213451385498047,-0.941248893737793,-0.4033966064453125,0.30914306640625,1,-0.02427631423954646,1.5714242669250988,37.381103515625,-1.310352759132635,36.92345428466797,-1.4068219348914972,37.01308822631836,-0.02427631423954646
5291,2009-05-27,34.98905563354492,35.710914611816406,34.630481719970696,35.46085739135742,3966367.0,-0.01330486041568435,1.2233046290554423,-0.9433947872251165,38.73400985227676,59.490533521424126,1.8668422997257537,1.156823092646107,0.03546820589031796,1.7372085447614793,14.832610299417826,1.0804328918457102,1.1719198580134673,-1.3156248092651381,-3.386621530819582,0.7553719122893057,-2.3511231700423565,-0.2801264484879198,3.4405864715576158,14.175726838165184,-41.08764937609168,1.0354983607772204,5,1.2031002044677734,0.9931468963623047,-0.5614490509033203,0.0684051513671875,-0.00905609130859375,2,0.024320305410791,1.275236163086977,35.46085739135742,1.5714242669250988,37.381103515625,-1.310352759132635,36.92345428466797,0.024320305410791
5292,2009-05-28,33.993545532226555,34.58802032470703,33.663280487060554,34.583301544189446,3918802.0,-0.02845204259711276,2.086614674518445,1.25000808538163,33.77136807189454,56.486907736385916,2.673869381832759,2.0990554067605203,1.019989669730144,2.6247855673660823,14.699542426894268,1.325775146484368,0.9440351614553606,-2.208989143371589,-4.522956251004594,0.10497796426141548,-3.3659726971880914,-1.0520055895550868,4.358603584289554,8.35325718850729,-43.10129041472062,1.156983553816503,5,1.7527542114257884,1.9886569976806712,0.43406105041504617,1.063915252685554,1.7964553833007884,3,0.05799496902999879,1.2233046290554423,34.98905563354492,1.275236163086977,35.46085739135742,1.5714242669250988,37.381103515625,0.05799496902999879
5293,2009-05-29,33.14901351928711,34.205856323242195,33.073524475097656,34.002979278564446,11752144.0,-0.024843893148445262,-1.253522623747357,1.4479983958706486,28.45088324481229,52.99160481816259,3.3293201980568767,3.0239379152134376,1.876802867050067,3.3520631786985007,15.729581802998705,1.1323318481445384,0.6741536462519804,-3.0061052322387667,-5.53096085853965,-0.481249605937883,-4.268533045389212,-1.7436774190883213,5.015580852050775,1.6614793538793995,-44.769264006705576,1.2624278131504423,5,2.302408218383789,2.6421070098876953,1.1995658874511719,1.908447265625,2.6309852600097656,4,0.07620093178048104,2.086614674518445,33.993545532226555,1.2233046290554423,34.98905563354492,1.275236163086977,35.46085739135742,0.07620093178048104
5294,2009-06-01,33.580001831054695,34.49499893188477,33.080001831054695,34.49499893188477,4533421.0,0.013001542610516115,2.0928996377068385,1.0714681366198908,26.243470720543144,49.61664341391453,2.580462782614333,2.6094451355904553,1.4788712281091065,2.8154569363549697,16.86066081424244,1.4149971008300781,0.41568844733973265,-2.5006540298461815,-5.239151443239884,0.23784338354752066,-3.8699027365430325,-1.1314053231493304,4.279128346508777,19.10123351642845,-20.01036134390884,1.3692487066968513,6,1.8714199066162038,2.21111869812011,0.7685775756835866,1.4774589538574148,1.5799980163574148,0,0.06789751801586652,-1.253522623747357,33.14901351928711,2.086614674518445,33.993545532226555,1.2233046290554423,34.98905563354492,0.06789751801586652
5295,2009-06-02,33.93000030517578,34.19499969482422,33.080001831054695,33.439998626708984,6361172.0,0.010422824747954973,1.1862693399454585,-0.5355226568721051,29.634278219554673,46.39099103041443,1.9301399252959044,2.3421996871873176,1.2217382811626578,2.3580914910567685,18.052864740723294,1.1149978637695241,0.23305272344803996,-2.1269548416137667,-4.9338995105006305,0.6799898272730971,-3.530427176057195,-0.7234825071703384,3.641993530239745,32.474369952095536,-5.193667316294267,1.4034723344434308,6,1.4152660369873047,1.8611202239990234,0.4185791015625,1.0684890747070312,1.2999992370605469,1,0.036840553750579375,2.0928996377068385,33.580001831054695,-1.253522623747357,33.14901351928711,2.086614674518445,33.993545532226555,0.036840553750579375
5296,2009-06-03,33.25,34.25,33.09999847412109,34.150001525878906,5629099.0,-0.020041270234590902,1.0909147656732385,-1.8367315162980435,27.806643275425742,41.5958066832364,2.1733132754097113,2.9918058034292585,1.9694525050990563,2.9303513949081434,18.96755753596571,1.1500015258789134,-0.03129072377286235,-2.6902788162231417,-5.761625257564788,0.38106762511850434,-4.225952036893965,-1.1546055955523187,4.052085673796455,11.652427106212345,-24.920343841504604,1.535673220670824,6,2.095266342163086,2.5411205291748047,1.0985794067382812,1.0879631042480469,2.0849990844726562,2,0.07578948745153902,1.1862693399454585,33.93000030517578,2.0928996377068385,33.580001831054695,-1.253522623747357,33.14901351928711,0.07578948745153902
5297,2009-06-04,32.5,33.24499893188477,32.5,33.200000762939446,7361136.0,-0.022556390977443663,-1.1285660568607458,0.7777773068282886,26.70067539189165,37.31054179228615,2.476207790546077,3.620280045890212,2.7584013550192523,3.5679094330412795,19.090264787896672,0.75,-0.29104399773751766,-3.245291328430177,-6.668787693077917,0.17820503621756245,-4.957039510754051,-1.5335431461063038,4.548372001874526,0.0,-36.89850462296628,1.71174818232387,6,2.558504104614258,3.0043582916259766,1.9075546264648438,1.4039020538330078,2.674999237060554,3,0.07630767822265616,1.0909147656732385,33.25,1.1862693399454585,33.93000030517578,2.0928996377068385,33.580001831054695,0.07630767822265616
5298,2009-06-05,33.40999984741211,33.790000915527344,32.290000915527344,32.72999954223633,9143326.0,0.02799999530498809,1.0833298012122239,-0.9714279486215432,28.01204664938153,32.047200577056266,1.13474312554969,2.6148198421356312,1.8588774224768159,2.5645336622049015,19.018950456275974,1.5,-0.609590342434295,-2.1895784378051744,-5.7544742402075,1.3753173645971515,-3.9720263390063337,-0.407130536604015,3.2745023943124565,50.79364804758239,14.835703903211595,1.7824479012011625,6,0.5975341796875,1.989358901977539,1.218123435974121,0.49390220642089844,1.9099998474121094,4,0.071236189134541,-1.1285660568607458,32.5,1.0909147656732385,33.25,1.1862693399454585,33.93000030517578,0.071236189134541
5299,2009-06-08,32.990001678466804,33.759998321533196,32.709999084472656,33.759998321533196,6719786.0,-0.012571031752873219,1.7272826356205422,-1.1323474963255298,27.333305556134263,29.631853442434952,0.9681733710530835,2.905579846233202,2.2431637133914393,2.909989109927203,18.81634817616855,1.0499992370605398,-1.026493617287926,-2.432955741882317,-6.152028813086623,1.2861173293219892,-4.29249227748447,-0.573419206280164,3.2550504306380432,35.71434132214391,0.23650552378302336,1.8595365356021525,6,1.010456085205071,2.4093570709228445,1.9247426986694265,0.9091835021972585,2.259998321533196,0,0.08457098996303336,1.0833298012122239,33.40999984741211,-1.1285660568607458,32.5,1.0909147656732385,33.25,0.08457098996303336
5300,2009-06-09,34.564998626708984,34.68000030517578,33.700000762939446,33.810001373291016,14268856.0,0.04774164498664479,-1.0102586173167818,-0.980520188258626,35.88488198326202,29.315283679211092,-0.8350829343899164,1.18476877219085,0.6472824534793347,1.2702071732789193,18.228188060832775,1.6899986267089773,-1.3659686389600338,-0.726825523376462,-4.368040809010395,2.9143897622574713,-2.5474331661934286,1.0937821194405046,1.2845483630381125,95.1882130612714,62.520940061858866,1.820607642816967,6,-1.0799980163574219,0.8343601226806641,0.42641448974609375,-0.6658134460449219,1.4350013732910156,1,0.017213980741875634,1.7272826356205422,32.990001678466804,1.0833298012122239,33.40999984741211,-1.1285660568607458,32.5,0.017213980741875634
5301,2009-06-10,34.06999969482422,35.22499084472656,33.60499954223633,34.900001525878906,8188108.0,-0.014320814452521646,1.1892063262949522,-1.0993441728392566,35.83740030817589,29.544842816575688,-0.5410602996451956,1.5148648415516774,1.1450261205377643,1.690557028080022,16.967745938607507,1.6199913024902344,-1.8572154584693479,-1.0678283691406278,-4.637987299616221,2.502330561334965,-2.8529078343784278,0.7172510960971721,1.4235926875009,60.64752596212584,28.782743941366242,1.7850794652377968,6,-0.3125038146972656,1.3293590545654297,0.9214134216308594,-0.17081451416015625,1.7849998474121094,2,0.034047544989803225,-1.0102586173167818,34.564998626708984,1.7272826356205422,32.990001678466804,1.0833298012122239,33.40999984741211,0.034047544989803225
5302,2009-06-11,34.064998626708984,34.34000015258789,33.5,33.509998321533196,7478653.0,-0.00014678802935219615,-1.9217551681129421,-0.6686735913227404,36.13170500406611,30.39826745649278,-0.5865385042290541,1.3592234916350918,1.1859283203114117,1.615150015847675,15.960126496292318,0.8400001525878906,-2.0430879514568616,-0.9266040802001925,-4.416085442014015,2.562877281613634,-2.6713447611071075,0.8181366007067226,1.1599922180175781,60.47713123383459,28.80442961333756,1.7447406809069128,6,-0.30750274658203125,1.334360122680664,1.0325708389282227,-0.16581344604492188,2.4250030517578125,3,0.03728168234147278,1.1892063262949522,34.06999969482422,-1.0102586173167818,34.564998626708984,1.7272826356205422,32.990001678466804,0.03728168234147278
5303,2009-06-12,34.21500015258789,34.43000030517578,33.450000762939446,33.650001525878906,7694412.0,0.004403391514048005,-1.0310868130086934,1.0180149838476742,34.16643297143956,31.278596595481268,-0.6363467132359304,1.0775362669920128,1.0451079652632416,1.387433068465569,15.338987740632726,0.9799995422363352,-2.124972104524261,-0.6579290390014663,-4.079524163273881,2.7636660852709483,-2.3687266011376735,1.052868523134741,1.0099906921386719,59.84119279831334,31.290628980455555,1.7107975621362066,6,-0.4575042724609375,1.1843585968017578,1.2600126266479492,0.02388381958008523,1.8050003051757812,4,0.02805784247234766,-1.9217551681129421,34.064998626708984,1.1892063262949522,34.06999969482422,-1.0102586173167818,34.564998626708984,0.02805784247234766
5304,2009-06-15,34.09999847412109,34.60499954223633,33.81999969482422,34.080001831054695,3737601.0,-0.0033611479746875617,-1.9074019129967927,0.03539237463791531,41.69481692283976,32.61865645140184,-0.49151450486558446,0.9881282862698626,1.1603865802897317,1.4350890255146496,14.601208178518842,0.7849998474121094,-2.083723287503659,-0.6109985351562557,-3.842520213125816,2.6205231428133047,-2.2267593741410323,1.004762303828521,0.831493377685554,36.619793983705094,7.628590797345424,1.6157608389847793,6,-0.3425025939941335,1.2993602752685618,1.3750143051147532,0.1388854980468892,2.500000000000007,0,0.035777163498379894,-1.0310868130086934,34.21500015258789,-1.9217551681129421,34.064998626708984,1.1892063262949522,34.06999969482422,0.035777163498379894
5305,2009-06-16,34.755001068115234,35.049999237060554,33.959999084472656,34.264999389648445,3669867.0,0.019208288073421453,1.0185225085212588,24.50419687144018,48.602831136489705,34.92934399152006,-1.1367223594287665,0.15309744650573975,0.46597473611409157,0.7284465555954327,13.854391203260565,1.0900001525878977,-1.8921423855509403,0.16327819824218892,-2.8600689290793113,3.186625325563689,-1.3483953654185612,1.674951761902939,-2.4650001525878906,73.52155477183695,40.894205985176406,1.511673563660751,6,-0.9975051879882812,0.6443576812744141,0.7200117111206055,-0.5161170959472585,2.1149978637695384,1,0.014242523857635137,-1.9074019129967927,34.09999847412109,-1.0310868130086934,34.21500015258789,-1.9217551681129421,34.064998626708984,0.014242523857635137
5306,2009-06-17,34.735000610351555,35.33000183105469,34.564998626708984,34.924999237060554,3850297.0,-0.0005754699222848547,-1.8867904157999669,-0.3877509711874913,55.00947937167076,38.07476665593996,-0.9877999031181588,-0.04661405110763184,0.4701612261363053,0.6897631871091008,12.973160271231407,0.7650032043457031,-1.7067167703331805,0.2812446594238196,-2.418955452391856,2.981444771239495,-1.0688553964840182,1.6313447153316574,-2.389799728393548,68.35101688002555,31.304290453266184,1.350100055907837,6,-0.9249992370605398,0.664358139038093,0.7400121688842844,-0.49611663818357954,2.904998779296882,2,0.036418579744359025,1.0185225085212588,34.755001068115234,-1.9074019129967927,34.09999847412109,-1.0310868130086934,34.21500015258789,0.036418579744359025
5307,2009-06-18,34.834999084472656,35.009998321533196,34.299999237060554,34.88499069213867,3209179.0,0.002878896570144285,3.7332188950347787,0.2631156263175662,62.66518113257071,41.92511493184987,-0.8065655883604279,-0.33534964393729183,0.3650711656200869,0.5239852253598443,11.936575219600796,0.709999084472642,-1.560173936430452,0.49014759063720703,-1.9373524911585562,2.9176476724329703,-0.723602450260671,1.703897631535085,-2.3704061645507792,73.67008163041702,30.8193851715629,1.2137500408978814,6,-0.8149986267089844,0.22466087341308594,1.2627954483032227,0.026666641235351562,1.9449996948242259,3,0.02928090956139351,-1.8867904157999669,34.735000610351555,1.0185225085212588,34.755001068115234,-1.9074019129967927,34.09999847412109,0.02928090956139351
5308,2009-06-19,35.41999816894531,35.4900016784668,34.700000762939446,34.950000762939446,4773597.0,0.016793429018157058,1.5901481467584921,-9.401526135063095,63.50952274254979,45.94469461922937,-1.2029672879036255,-1.0948948753712742,-0.2417500987171266,-0.13166814716834097,10.994305496591117,0.7900009155273509,-1.3038409914905813,1.1503194808959947,-1.0205073360869363,3.3211462978789257,0.06490607240453272,2.2357328893874566,-2.840788892578125,95.80817806163355,47.88981355464023,1.0854134084914644,6,-0.9499969482421875,-0.3603382110595703,0.7131814956665039,-0.5583324432373047,1.3200035095214844,4,0.03020902215798582,3.7332188950347787,34.834999084472656,-1.8867904157999669,34.735000610351555,1.0185225085212588,34.755001068115234,0.03020902215798582
5309,2009-06-22,34.685001373291016,35.4900016784668,34.55500030517578,35.29999923706055,2830471.0,-0.02075089874789182,-1.13714599609375,-1.3085133149902,55.24670952349393,48.09600879036625,-0.22601797106263888,-0.6031642463473901,0.499090012467434,0.532504472814793,10.168299009259139,0.9350013732910156,-0.9655282639499916,0.5501277923583956,-1.0728910463593664,2.1731466310761576,-0.26138162700048895,1.3616372117172801,-1.9311445527978535,47.38569017230934,-2.3835319434188023,0.8115094193588823,6,-0.21500015258789062,0.37465858459472656,1.480025291442871,0.1766643524169922,1.9899978637695312,0,0.03848923256784609,1.5901481467584921,35.41999816894531,3.7332188950347787,34.834999084472656,-1.8867904157999669,34.735000610351555,0.03848923256784609
5310,2009-06-23,34.59999847412109,34.61999893188477,34.139999389648445,34.25,3477258.0,-0.0024507105608877477,1.4615399663522715,-0.5691051867657342,60.22726353206361,50.80599359302043,-0.15145538829339955,-0.6176276038331494,0.5814638856613854,0.5627213202506951,10.709955441009336,0.545001983642571,-0.6856154106839938,0.5081678390502873,-1.0089941523312902,2.0253298304318648,-0.250413156640505,1.2667488347410796,-1.6819729621495085,34.07394848754487,-19.66926433853672,0.75858099569079,6,-0.12999725341796164,0.45966148376465554,1.5862598419189524,0.26166725158692117,2.1700019836425852,1,0.05780347075725745,-1.13714599609375,34.685001373291016,1.5901481467584921,35.41999816894531,3.7332188950347787,34.834999084472656,0.05780347075725745
5311,2009-06-24,35.84000015258789,35.84000015258789,34.84999847412109,35.18000030517578,9782938.0,0.03583820038010277,2.0000057798457,1.8857220708447249,73.5543024027211,54.964059970648755,-1.2448924007344075,-1.887376746826341,-0.6145667959865477,-0.718330681667787,11.649679462299755,1.240001678466804,-0.30759291767940056,1.7056222915649428,0.04187028266547799,3.3693743004644077,0.8737462871152104,2.5374982960146752,-2.7676560706266002,100.0,37.82863680243085,0.831876004449734,6,-1.1949996948242188,-0.7803401947021484,0.7425737380981445,-0.9783344268798828,1.6300010681152415,2,0.028738805103562637,1.4615399663522715,34.59999847412109,-1.13714599609375,34.685001373291016,1.5901481467584921,35.41999816894531,0.028738805103562637
5312,2009-06-25,35.96500015258789,35.970001220703125,35.36000061035156,35.79999923706055,2906847.0,0.0034877231994367985,5.971313976807045,0.2500014449614195,70.26169850521948,58.97464502995764,-1.1980185128693108,-1.957467848860503,-0.7248736296006797,-0.8781948541720652,11.910044265079435,0.6100006103515625,-0.10013025920071073,1.7320495605468764,-0.1195698508611116,3.5836689719548644,0.806239854842886,2.657859266250867,-2.671243584976473,99.7267178627711,34.624229307474295,0.9258097057039935,6,-1.0699996948242188,-1.011495590209961,0.6694726943969727,-1.1033344268798828,1.6800003051757812,3,0.046573035727903944,2.0000057798457,35.84000015258789,1.4615399663522715,34.59999847412109,-1.13714599609375,34.685001373291016,0.046573035727903944
5313,2009-06-26,35.67499923706055,36.27999877929688,35.45000076293945,36.060001373291016,2482160.0,-0.008063420389182951,1.0121238463387845,-2.3333333333333335,71.74086017519781,62.313094280219644,-0.7589488950986691,-1.5478843003656237,-0.4346538732835725,-0.6278855735936872,11.849016055849763,0.829998016357429,0.15243291260012626,1.3157493591308622,-0.5688644160122323,3.2003631342739567,0.373442471559315,2.2580562467024095,-2.1136182041399607,71.7289852902376,2.788922094684409,0.9423068875715477,6,-0.5550003051757812,-0.7214946746826172,0.9594736099243164,-0.8133335113525391,1.7250022888183594,4,0.030974059309535118,5.971313976807045,35.96500015258789,2.0000057798457,35.84000015258789,1.4615399663522715,34.59999847412109,0.030974059309535118
5314,2009-06-29,35.86000061035156,36.07500076293945,35.439998626708984,35.439998626708984,2143879.0,0.005185742880095878,-2.02380541502802,-1.0909081901591264,63.53187001190236,63.97187637748772,-0.7465466319003511,-1.6372589479950506,-0.5952276722908678,-0.8549946249241032,12.060205825213181,0.6350021362304688,0.42214066869842526,1.3867507934570327,-0.5737007473100917,3.347202334224157,0.4065250230734705,2.366976563840595,-1.9723854478658183,80.37391174142729,14.144587852231638,0.9802257703835635,6,-0.6500015258788991,-0.9064960479736328,0.8074979782104492,-0.9983348846435547,1.4799995422363281,0,0.02453990666863537,1.0121238463387845,35.67499923706055,5.971313976807045,35.96500015258789,2.0000057798457,35.84000015258789,0.02453990666863537
5315,2009-06-30,35.18000030517578,35.86999893188477,34.974990844726555,35.86000061035156,2907662.0,-0.018962640647013473,1.55717711171661,-1.6190406989945596,61.16698826733218,64.65604403256121,8.907326890295053e-05,-0.9052213820825727,0.11959795222155378,-0.2071702052478912,12.073842192017864,0.8950080871582173,0.7008724978066283,0.6442504882812514,-1.322968220468418,2.611469197030921,-0.33935886609358334,1.6278598426560862,-1.005299108672702,23.07704619784163,-42.04659490430491,0.9836093543748342,6,0.029998779296882105,-0.8950004577636719,1.4969348907470703,-0.31833457946777344,1.5900001525878906,1,0.042495705483686974,-2.02380541502802,35.86000061035156,1.0121238463387845,35.67499923706055,5.971313976807045,35.96500015258789,0.042495705483686974
5316,2009-07-01,35.77000045776367,35.93000030517578,35.15999984741211,35.5,2286137.0,0.01677089674445198,1.6101703682151747,-0.397059318515859,65.34652921415278,64.95397159718145,-0.47791465765523355,-1.3668274124836302,-0.4345433392242768,-0.8286527667662114,12.163816771186104,0.7700004577636719,0.9075114231126946,1.108250617980957,-0.834886390799845,3.051387626761759,0.1366821135905596,2.0798191223713545,-1.3426635513253373,60.91990646009927,-4.593555509815559,0.9715685043904005,7,-0.5600013732910085,-1.4850006103515625,0.31717872619628906,-0.9083347320556641,0.8999977111816406,2,0.027956387676896233,1.55717711171661,35.18000030517578,-2.02380541502802,35.86000061035156,1.0121238463387845,35.67499923706055,0.027956387676896233
5317,2009-07-02,34.97999954223633,35.689998626708984,34.900001525878906,35.64500045776367,2781475.0,-0.022085571859585484,1.0927151648662576,-2.4629621780471607,56.17432191450158,64.13894928295386,0.3741650583890319,-0.4021218403765374,0.38622211873833123,-0.09342912458086516,11.673956733674432,0.8699989318847656,0.9875646584768418,0.1942497253417983,-1.463622241816914,1.8521216925005106,-0.6346862582375579,1.0231857089211545,-0.33034321105496645,5.7969692446331225,-57.937530565501994,0.8289359835793555,7,0.22999954223633523,-0.6949996948242188,1.1071796417236328,-0.11833381652832031,1.9449996948242188,3,0.07118358236283773,1.6101703682151747,35.77000045776367,1.55717711171661,35.18000030517578,-2.02380541502802,35.86000061035156,0.07118358236283773
5318,2009-07-03,35.790000915527344,35.94499969482422,34.90999984741211,35.154998779296875,3256835.0,0.023156128756176342,1.1904765749255226,-0.9548891157945458,62.26415616657088,64.91866557662908,-0.4222343974147691,-1.0800521509846988,-0.383424498191971,-0.9377816990669601,11.817690008404586,1.0349998474121094,1.034557830666344,0.8852510452270508,-0.6967646223341504,2.467266712788252,0.09424321144645376,1.6762588790076478,-0.9447034905721168,75.74467808804002,8.225904926039874,0.7910078337805998,7,-0.5800018310546804,-1.5050010681152344,0.0742502212524414,-0.9283351898193359,0.7949981689453125,4,0.05183010602918281,1.0927151648662576,34.97999954223633,1.6101703682151747,35.77000045776367,1.55717711171661,35.18000030517578,0.05183010602918281
5319,2009-07-06,35.779998779296875,35.99499893188477,35.275001525878906,35.5,1793203.0,-0.0002794673365356104,1.0281643223261956,0.44094147613269097,58.206538304834574,64.69414055138141,-0.2688441832604198,-0.896265333220498,-0.3483223298535947,-0.9384308311450695,11.986046648844958,0.7199974060058665,1.0208301164694689,0.7357490539550753,-0.609712736648774,2.0812108445589246,0.06301815865315064,1.408479949257,-0.8799972534179688,80.36523635502148,13.043734177532585,0.6727308953019256,7,-0.21500015258789062,-1.4949989318847656,-0.15872764587402344,-0.9183330535888672,1.1300010681152344,0,0.045276769196521016,1.1904765749255226,35.790000915527344,1.0927151648662576,34.97999954223633,1.6101703682151747,35.77000045776367,0.045276769196521016
5320,2009-07-07,35.15999984741211,35.959999084472656,35.02000045776367,35.904998779296875,2367272.0,-0.01732808700495292,1.198828374224233,-2.660722070844687,53.10444795045861,62.421934501130025,0.49052909239331655,-0.24180217495008094,0.25982176270309765,-0.32812587664992066,12.952843918009743,0.9399986267089844,0.9388514157795953,0.08600006103515767,-1.2410295023500737,1.413029624420389,-0.5775147206574616,0.7495148427277769,1.1199989318847727,23.74419520148253,-41.65232621984636,0.6635147816926165,7,0.43000030517578125,-0.875,0.4612712860107422,-0.29833412170410156,2.229999542236328,1,0.062002284261563734,1.0281643223261956,35.779998779296875,1.1904765749255226,35.790000915527344,1.0927151648662576,34.97999954223633,0.062002284261563734
5321,2009-07-08,35.22999954223633,35.45000076293945,34.860000610351555,35.0,2553941.0,0.0019908900775882366,-1.3137337033352166,-0.3087246603890485,52.898019773715596,60.49263686429626,0.363083260742485,-0.23235468257394132,0.16667277704394934,-0.42031763915477427,13.547705734162868,0.5900001525878977,0.9820038282495815,0.09799976348877237,-1.1428679467219993,1.338867473699544,-0.522434091616617,0.7184336185941618,1.0247992706298916,32.5990730439987,-30.4393017822228,0.620433855105386,7,0.3400001525878906,-0.9449996948242188,0.3381938934326172,-0.3683338165283203,1.4449996948242188,2,0.0437127713748926,1.198828374224233,35.15999984741211,1.0281643223261956,35.779998779296875,1.1904765749255226,35.790000915527344,0.0437127713748926
5322,2009-07-09,35.334999084472656,35.564998626708984,34.889999389648445,35.22999954223633,1879540.0,0.002980401464679261,1.3893836379471902,0.45652065745608944,49.32913185169484,58.002444828351486,0.1780432249826589,-0.2501562217185551,0.04033113340423,-0.5372551244254637,14.32070141438163,0.6749992370605398,1.0039707002409912,0.13949928283691548,-0.9970603832463496,1.2760589489201806,-0.4287805502047206,0.7077791158785516,0.8640078002929741,41.85014771470738,-16.339035858584573,0.5682798330416339,7,0.13250160217285156,-1.0499992370605469,0.23319435119628906,-0.47333335876464844,1.2700004577636719,3,0.03778121180309579,-1.3137337033352166,35.22999954223633,1.198828374224233,35.15999984741211,1.0281643223261956,35.779998779296875,0.03778121180309579
5323,2009-07-10,35.174999237060554,35.58000183105469,35.09999847412109,35.27000045776367,1744732.0,-0.004528084096722451,-2.9183508236538027,-0.9047774750226389,54.25344646717252,56.97150887893706,0.29017429004766626,-0.015334245615740372,0.23920312300553093,-0.38278694616598585,15.058918014666794,0.48000335693360086,0.8041609958774814,-0.06850051879882102,-1.107615344878674,0.970614307281032,-0.5880579318387475,0.4510568942411055,0.9704473967285168,27.75322401212729,-30.488799158068517,0.5195574130399263,7,0.2525005340576101,-0.8899993896484446,0.10643196105956321,-0.31333351135254617,0.7400016784667898,4,0.04975124486019,1.3893836379471902,35.334999084472656,-1.3137337033352166,35.22999954223633,1.198828374224233,35.15999984741211,0.04975124486019
5324,2009-07-13,35.31999969482422,35.380001068115234,34.525001525878906,35.064998626708984,1976140.0,0.004122259016594132,3.5599511723717003,-2.684187279152144,56.185569713177145,56.418017928475386,0.06763145290561567,-0.06772103034221288,0.10422825811993164,-0.5233413146400352,15.387263252079759,0.8549995422363281,0.636512286648589,0.015499877929684658,-0.8733426708941749,0.9043424267535443,-0.42892139648224514,0.45992115234161446,0.7740290980273485,55.400663519203775,-5.654799319716936,0.44442127441192864,7,-0.05999946594238281,-0.8250007629394531,-0.6165533065795898,-0.0643768310546875,0.7050018310546875,0,0.03581538506733928,-2.9183508236538027,35.174999237060554,1.3893836379471902,35.334999084472656,-1.3137337033352166,35.22999954223633,0.03581538506733928
5325,2009-07-14,35.25,35.29999923706055,34.78499984741211,35.20000076293945,1648892.0,-0.001981871331512952,5.866763307138679,0.19607461815788294,43.65591962401072,54.00795019623739,0.1660687190943264,0.04349412575396627,0.20509296689132128,-0.45935214712621075,15.32639704521262,0.5349998474121094,0.47143016838143836,-0.07924976348876811,-0.930436584698036,0.7719370577204998,-0.5048431740934021,0.34634364711586585,0.7498871568332106,68.72021463541628,12.070853688731624,0.42559341060463446,7,0.010000228881835938,-0.38500022888183594,-0.5500917434692383,0.14935874938964844,1.0149993896484375,1,0.047092194252825736,3.5599511723717003,35.31999969482422,-2.9183508236538027,35.174999237060554,1.3893836379471902,35.334999084472656,0.047092194252825736
5326,2009-07-15,36.0,36.0,35.310001373291016,35.32500076293945,3063775.0,0.02127659574468077,1.0444426862280796,13.500190737773709,50.33175177229571,53.35877573599228,-0.6122605883144416,-0.6396724484933003,-0.5427155994717126,-1.1987829358094615,15.31406644672809,0.75,0.38976473317232774,0.6075002670288114,-0.24575701173008468,1.4607575457877076,0.18087162764936693,1.034128906408256,-1.4749984741210938,100.0,46.78377240714396,0.426628639379448,7,-0.7374992370605469,-1.135000228881836,-1.5578203201293945,-0.6006412506103516,0.29000091552734375,2,0.038611094156901116,5.866763307138679,35.25,3.5599511723717003,35.31999969482422,-2.9183508236538027,35.174999237060554,0.038611094156901116
5327,2009-07-16,35.85499954223633,36.09000015258789,35.34000015258789,35.81999969482422,2404393.0,-0.004027790493435379,1.9702907473013906,0.05185168440267425,51.75438726948246,52.19102363631579,-0.36888034948655246,-0.43672937664523914,-0.4234767807771078,-1.041613975205287,15.645364957779433,0.75,0.3654245573046495,0.4114997863769503,-0.4231835102140806,1.2461830829679812,-0.005841861918561619,0.8288414346724622,-1.3004980468749991,84.98397338240851,32.700457486408105,0.4173416482955152,7,-0.5474987030029297,-0.9899997711181641,-1.2765722274780273,-0.4556407928466797,1.345001220703125,3,0.022869884403659668,1.0444426862280796,36.0,5.866763307138679,35.25,3.5599511723717003,35.31999969482422,0.022869884403659668
5328,2009-07-17,36.4900016784668,36.63999938964844,35.935001373291016,36.0,2996745.0,0.017710281532215655,-1.274191067440272,14.000108991825613,55.64516514956265,51.90642661906335,-0.9992242817315571,-1.0408229107848967,-1.074959315114583,-1.6611588615794233,15.770957440933566,0.7849998474121094,0.2745693719584992,0.9930017471313448,0.036398595563284175,1.9496048986994055,0.5147001713473145,1.4713033229153751,-1.874080236816404,92.90790247351353,42.352700294792584,0.478301575784032,7,-0.907501220703125,-1.4450016021728516,-1.911574363708496,-1.0906429290771484,0.7899971008300852,4,0.003151489681552766,1.9702907473013906,35.85499954223633,1.0444426862280796,36.0,5.866763307138679,35.25,0.003151489681552766
5329,2009-07-20,36.02000045776367,36.88000106811523,35.564998626708984,36.88000106811523,2908833.0,-0.01288027402258185,2.058143042174587,-1.755097274447051,57.821220914744835,52.43051250398405,-0.5493708293490585,-0.49084470014342685,-0.6336279483597025,-1.187542592058449,15.882926442174094,1.315002441406243,0.29083958239295526,0.4562505722045884,-0.44658149997633245,1.3590826443855093,0.004834536114131538,0.9076666082950453,-1.2826343392333968,58.94987545339355,4.71567784335479,0.45141603609046016,7,-0.31749916076660156,-0.6700000762939453,-1.441573143005371,-0.6206417083740234,1.6349983215332102,0,-0.002915034450359011,-1.274191067440272,36.4900016784668,1.9702907473013906,35.85499954223633,1.0444426862280796,36.0,-0.002915034450359011
5330,2009-07-21,36.599998474121094,36.88999938964844,35.849998474121094,35.95000076293945,2379278.0,0.016102110188408236,-1.4470543884607963,-0.755810755664384,57.74251241732756,52.968789464385374,-1.0098170278080758,-0.9626824558786922,-1.2575934189549187,-1.7628515428586837,16.496334846110074,1.0400009155273438,0.2046577963245042,0.9362485885620089,0.039852685731879944,1.8326444913921378,0.48805063714694086,1.384446539977077,-1.6912215596240259,81.64548863194644,27.08972119138963,0.44819795141506474,7,-0.8924980163574219,-1.1749992370605469,-2.021571159362793,-1.2006397247314453,1.3400001525878835,1,-0.01571029978727334,2.058143042174587,36.02000045776367,-1.274191067440272,36.4900016784668,1.9702907473013906,35.85499954223633,-0.01571029978727334
5331,2009-07-22,36.86999893188477,36.97999954223633,36.415000915527344,36.77999877929688,2415332.0,0.007377061995087031,2.6451362825326226,0.13846226077362334,69.52477107894379,55.212749378524144,-1.1429080023001745,-1.21379331655816,-1.5681136722722187,-2.0350579893842067,16.122719840064505,0.5649986267089844,0.16565979664963493,1.1547491073608498,0.10969313804461223,2.1998050766770874,0.632221122702731,1.6772770920189686,-1.763099769872568,93.29264321402364,31.223815018386247,0.5225279846581182,7,-1.1174983978271555,-1.30999946594239,-2.291571617126472,-1.4706401824951243,0.6200027465820241,2,-0.016408992670545963,-1.4470543884607963,36.599998474121094,2.058143042174587,36.02000045776367,-1.274191067440272,36.4900016784668,-0.016408992670545963
5332,2009-07-23,37.63999938964844,37.7599983215332,36.71500015258789,36.9900016784668,3439909.0,0.02088420070708974,1.3483221677875075,7.222184546263723,69.27080518671347,56.88134479180648,-1.7338973432369542,-1.9519504505170815,-2.36535041635463,-2.77990782624088,15.917446876456365,1.0449981689453125,0.23437064240289374,1.8409996032714844,0.488444209706941,3.1935549968360277,1.1647219064892127,2.517277300053756,-2.3083281820093404,94.53307751396405,32.78162719240477,0.676277696782273,7,-1.4974994659423828,-1.6900005340576172,-3.0353193283081055,-2.240640640258789,0.47999954223633523,3,-0.03586605993655689,2.6451362825326226,36.86999893188477,-1.4470543884607963,36.599998474121094,2.058143042174587,36.02000045776367,-0.03586605993655689
5333,2009-07-24,36.77999877929688,38.150001525878906,36.47000122070313,38.0,4715006.0,-0.022848050592372493,1.2105205039401603,-1.8769315640900632,58.849555132150634,57.17734317169242,-0.6954154643018313,-1.059228667144886,-1.5302123831301202,-1.886092699725154,15.587948354376618,1.6800003051757741,0.28879616517246376,0.9257490158081154,-0.49408126527253415,2.345579296888765,0.21583387526779063,1.6356641563484402,-1.1083617757126092,47.00188742449961,-11.883017660942883,0.7099151405403248,7,-0.3124980926513743,-0.6349983215332102,-2.240168571472175,-1.3806400299072337,1.1500015258788991,4,0.01141930390381063,1.3483221677875075,37.63999938964844,2.6451362825326226,36.86999893188477,-1.4470543884607963,36.599998474121094,0.01141930390381063
5334,2009-07-27,36.7400016784668,37.0,36.099998474121094,37.0,3031952.0,-0.0010874687916683223,5.923133353874143,0.21311316506991645,65.58187303904239,59.613560217807056,-0.48367154974459936,-1.0012588480551088,-1.5402392165447552,-1.8296478413539248,15.044332099368765,0.9000015258789062,0.3731765727328309,0.8417518615722628,-0.6323340401774971,2.3158377633220226,0.10470891069738286,1.5787948124471427,-0.6718263513153815,38.6957401498013,-23.61661383613498,0.737042950874879,7,-0.010000228881835938,-0.595001220703125,-1.9751710891723633,-1.3406429290771484,0.9849891662597656,0,0.014697797391407752,1.2105205039401603,36.77999877929688,1.3483221677875075,37.63999938964844,2.6451362825326226,36.86999893188477,0.014697797391407752
5335,2009-07-28,36.67499923706055,36.90999984741211,36.525001525878906,36.84000015258789,2267682.0,-0.0017692552650140358,1.5245766315631488,0.6346230027730094,64.26455082243783,61.16164900115618,-0.2182242709038107,-0.8627455810156732,-1.520659218105223,-1.738012556301804,15.070064623733037,0.3849983215332031,0.44247819216602124,0.7019994735717745,-0.7703506083384184,2.1743495554819674,-0.03417556738332195,1.438174514526871,-0.5750007629394531,28.048775949206917,-36.45145417131839,0.7361750409550977,7,0.07000160217285156,-0.529998779296875,-1.9101686477661133,-1.2756404876708984,1.4850006103515625,1,0.026721187801580948,5.923133353874143,36.7400016784668,1.2105205039401603,36.77999877929688,1.3483221677875075,37.63999938964844,0.026721187801580948
5336,2009-07-29,36.77000045776367,36.9900016784668,36.52000045776367,36.59500122070313,2099764.0,0.0025903537199565285,-1.892308414615538,-1.0605955518564327,64.19386947331567,62.543813690470984,-0.21513863380017995,-0.926489663150889,-1.6723230255269925,-1.786724680100484,15.073075573371202,0.470001220703125,0.49924409963674776,0.7470006942749023,-0.7637412995204187,2.2577426880702234,-0.008370302622758174,1.5023716911725629,-0.6700019836425781,32.68297493840669,-33.249646656999886,0.7553709968976617,7,0.08749961853027344,-0.4324989318847656,-2.0051698684692383,-1.3706417083740234,0.904998779296875,2,0.03181936781015926,1.5245766315631488,36.67499923706055,5.923133353874143,36.7400016784668,1.2105205039401603,36.77999877929688,0.03181936781015926
5337,2009-07-30,37.47000122070313,37.75,36.80500030517578,37.0,2481299.0,0.01903727914671971,-1.1976721491811715,2.6857329700273977,70.5093826468589,64.19539341239279,-0.7397526475690128,-1.5076805855474973,-2.4065060408284467,-2.436649272677215,15.668022978785798,0.9799995422363281,0.6729476742074425,1.3225013732910256,-0.23597830787184648,2.8809810544538976,0.5432615327095931,2.101741213872458,-1.0420022583007906,66.82930278602778,-3.770297745246282,0.7792398405814345,7,-0.6125011444091868,-1.1324996948242259,-2.617671012878425,-2.0706424713134837,0.04999923706053977,3,0.0005337725410217153,-1.892308414615538,36.77000045776367,1.5245766315631488,36.67499923706055,5.923133353874143,36.7400016784668,0.0005337725410217153
5338,2009-07-31,37.64500045776367,37.81999969482422,37.28499984741211,37.5099983215332,2083131.0,0.004670382475564061,1.2061821613968853,0.2872378416985867,70.66665943287528,65.62266435885172,-0.8199077695606789,-1.6196212075089846,-2.6114691758837907,-2.574811802694029,16.07274677364353,0.5349998474121094,0.7700694138901625,1.4047506332397433,-0.279837792550623,3.0893390590301095,0.5624564203445601,2.2470448461349264,-1.125,89.8256329731552,16.588680667974586,0.8422942128951835,7,-0.6450004577636719,-1.3074989318847656,-2.720747947692871,-2.2456417083740234,1.345001220703125,4,0.012617836853370035,-1.1976721491811715,37.47000122070313,-1.892308414615538,36.77000045776367,1.5245766315631488,36.67499923706055,0.012617836853370035
5339,2009-08-03,37.400001525878906,37.79499053955078,37.25,37.54999923706055,2263144.0,-0.006508139962958626,-1.4221760691730598,-1.1110765753037581,68.53448616054868,66.82177255254295,-0.40070840299691923,-1.3144240988556959,-2.4146525014530624,-2.2914654665454037,16.428536514819143,0.5449905395507812,0.8744020339644294,1.078751564025879,-0.6673239645553721,2.82482709260713,0.20571379973525694,1.9517893283165009,-0.6192008972167997,67.69242958211434,-5.863219807450605,0.8730377642906246,8,-0.27500152587890625,-1.0625,-2.3632497787475586,-2.000642776489258,2.0900001525878906,0,0.014171089777366586,1.2061821613968853,37.64500045776367,-1.1976721491811715,37.47000122070313,-1.892308414615538,36.77000045776367,0.014171089777366586
5340,2009-08-04,37.34000015258789,37.59000015258789,36.93000030517578,37.41999816894531,1851123.0,-0.0016043147284231507,2.1428415727377588,0.5333282469927011,63.11153612724206,66.10919089124276,-0.2511052801730216,-1.1412406375653958,-2.3426192775440313,-2.195863639659848,16.953930163420754,0.6599998474121094,0.9103841539774322,0.9097501754760771,-0.8029536810636344,2.6224540320157885,0.05339824720622488,1.7661021037459292,0.8100013732910156,63.076936620234925,-6.838995292704162,0.856351928269855,8,-0.21500015258789062,-1.0024986267089844,-2.2582483291625977,-1.9406414031982422,2.1399993896484375,1,0.010310409495592587,-1.4221760691730598,37.400001525878906,1.2061821613968853,37.64500045776367,-1.1976721491811715,37.47000122070313,0.010310409495592587
5341,2009-08-05,36.77000045776367,37.38000106811523,36.54999923706055,37.040000915527344,1754544.0,-0.015265122991294788,-1.3380237799734385,3.3750894091841115,58.26558545743255,64.88638869910045,0.3388517987256705,-0.4742683897392297,-1.7517531998177844,-1.59939394283154,17.501533649409375,0.8300018310546804,0.9614928877477169,0.26275043487548544,-1.3587941840261095,1.8842950537770804,-0.548021874575312,1.073522744326283,1.3556010437011707,17.322924520084225,-48.59317373893225,0.8107723094507958,8,0.3549995422363281,-0.4324989318847656,-2.022500991821289,-1.3706417083740234,2.979999542236328,2,0.037802539362083554,2.1428415727377588,37.34000015258789,-1.4221760691730598,37.400001525878906,1.2061821613968853,37.64500045776367,0.037802539362083554
5342,2009-08-06,36.66999816894531,37.32500076293945,36.36000061035156,37.20000076293945,2824911.0,-0.0027196705894314555,1.474351136824911,1.9629692422893796,51.79996353152196,64.10310074347503,0.3204927359155292,-0.2836670027058972,-1.5995231677177628,-1.4878491993283092,17.841524527974016,0.9650001525878906,0.9727207847066737,0.09599819183349467,-1.42942748379199,1.6214238674589794,-0.6667146459792477,0.858711029646237,1.3925792419433591,21.2327228072009,-39.564310056530616,0.7627128378127426,8,0.29000091552734375,-0.33249664306640625,-1.9224987030029297,-1.270639419555664,3.4300003051757812,3,0.02740662989632603,-1.3380237799734385,36.77000045776367,2.1428415727377588,37.34000015258789,-1.4221760691730598,37.400001525878906,0.02740662989632603
5343,2009-08-07,36.92499923706055,37.09500122070313,36.38000106811523,36.66999816894531,2441766.0,0.006953942755611786,1.4033415183007656,-0.48113173596666114,59.4566153257438,63.42251655310852,0.09859090173519292,-0.4225021725258813,-1.77103057853477,-1.7132097129226835,18.182527085648953,0.7150001525879048,0.9047652348605979,0.26349925994873047,-1.1180147071516089,1.6450132270490698,-0.42725772360144276,0.9542562434989037,1.0354235657958952,39.373002918862014,-20.763026392748344,0.6907569835501703,8,0.16500091552734375,-0.5874977111816406,-2.177499771118164,-1.5256404876708984,3.9750022888183594,4,0.016113777467757995,1.474351136824911,36.66999816894531,-1.3380237799734385,36.77000045776367,2.1428415727377588,37.34000015258789,0.016113777467757995
5344,2009-08-10,36.584999084472656,36.79999923706055,36.29999923706055,36.79999923706055,1359921.0,-0.009207858080241826,3.6511594897180673,-0.84313432165991,49.83499042340148,61.8192320643267,0.46297887242534586,0.018053349483629688,-1.3636603089729462,-1.3375611535758196,19.312911841172507,0.625,0.767152734310244,-0.1397508621215806,-1.3702387587278935,1.0907370344847322,-0.7549948104247335,0.47549308618157227,1.279398386833492,22.092995747650562,-33.8631066670862,0.6152439483031547,8,0.47500038146972656,-0.24749755859375,-1.8374996185302734,-1.1856403350830078,4.81500244140625,0,0.0657373965881789,1.4033415183007656,36.92499923706055,1.474351136824911,36.66999816894531,-1.3380237799734385,36.77000045776367,0.0657373965881789
5345,2009-08-11,36.90999984741211,37.38000106811523,36.599998474121094,36.69499969482422,2698022.0,0.008883443243747013,-2.8518399909577776,-1.0,50.434791983175465,60.290445676533345,0.19536306136976833,-0.18573040249334127,-1.6274086150014426,-1.5973908790342009,20.757694252156266,0.795001983642571,0.7492675811446006,0.10224990844726278,-0.9148281922284554,1.119328009122981,-0.4062891418905963,0.6107889587851218,0.8292457651543899,56.481442235691745,5.031365006248208,0.5085390503378605,8,0.14999961853027344,-0.5724983215332031,-1.9850006103515625,-1.510641098022461,4.599998474121094,1,0.06989980606124502,3.6511594897180673,36.584999084472656,1.4033415183007656,36.92499923706055,1.474351136824911,36.66999816894531,0.06989980606124502
5346,2009-08-12,37.38999938964844,37.4900016784668,36.50500106811523,37.0099983215332,2707789.0,0.013004593449489787,2.3965207668782513,1.7674455740671742,47.09977147247137,57.68937776826806,-0.2094687232838197,-0.5863160663503919,-2.017393374551162,-2.0182586480467677,21.46962804172517,0.9850006103515696,0.7109930313616246,0.512749481201169,-0.4609658011245301,1.4864647635268682,0.025891840038319458,0.9996071223640186,0.2341065128775881,91.59646355849618,43.71256841748737,0.48685764116284946,8,-0.3299999237060547,-1.0524978637695312,-2.4524993896484375,-1.990640640258789,3.6800003051757812,2,0.0558973037364241,-2.8518399909577776,36.90999984741211,3.6511594897180673,36.584999084472656,1.4033415183007656,36.92499923706055,0.0558973037364241
5347,2009-08-13,36.67499923706055,37.290000915527344,36.55500030517578,37.09000015258789,2467964.0,-0.019122764489422295,-1.2442808554256162,-1.0921046027204737,48.73950272523852,55.2530270229751,0.42566415441893213,0.2037105807987274,-1.194652452871729,-1.2583061625494807,22.11796134647523,0.8349990844726562,0.6694649762744405,-0.24325065612792685,-1.0974497504227188,0.6109484381668651,-0.6703502032753264,0.18384889101947266,0.843178132228239,31.512540390829358,-15.80203025631181,0.427099547147396,8,0.3724956512451172,-0.3374977111816406,-1.7474994659423828,-1.2756404876708984,4.619991302490234,3,0.08384460332400301,2.3965207668782513,37.38999938964844,-2.8518399909577776,36.90999984741211,3.6511594897180673,36.584999084472656,0.08384460332400301
5348,2009-08-14,36.60499954223633,36.93000030517578,36.54999923706055,36.6150016784668,2309688.0,-0.0019086488420013703,-5.333206179668129,0.024101479915433405,48.390918944872034,53.01485288789991,0.3717154408515455,0.29804846275808217,-1.0448405135435976,-1.1630422823942723,22.204379223651223,0.3800010681152344,0.6194141758617633,-0.319000244140625,-1.1625434560025951,0.5245429677213451,-0.7407718500716101,0.10277136179036006,0.8850021362304688,25.630225162845566,-21.83377560035147,0.42177160593098556,8,0.3400001525878906,-0.2674980163574219,-1.7287492752075195,-1.2056407928466797,4.915000915527344,4,0.09547873174679578,-1.2442808554256162,36.67499923706055,2.3965207668782513,37.38999938964844,-2.8518399909577776,36.90999984741211,0.09547873174679578
5349,2009-08-17,35.915000915527344,36.66999816894531,35.57500076293945,36.560001373291016,2315581.0,-0.018849846614882093,1.5318033278501277,64.48627002288329,42.11620572441603,50.682038398697024,0.9263275995761333,1.032725848511106,-0.2678620632386526,-0.47210143779201985,22.258147226932916,1.0949974060058594,0.4403146977773176,-1.003748893737793,-1.8719287385397294,-0.13556904893585653,-1.4378388161387647,-0.5696589713368212,1.4798005676269526,17.754568670493978,-30.836610958514687,0.4340899224009683,8,0.6175003051757812,0.4225006103515625,-1.058751106262207,-0.5156421661376953,5.159999847412109,0,0.13879995776907705,-5.333206179668129,36.60499954223633,-1.2442808554256162,36.67499923706055,2.3965207668782513,37.38999938964844,0.13879995776907705
5350,2009-08-18,36.025001525878906,36.31999969482422,35.79999923706055,36.14500045776367,1341758.0,0.0030628040525542133,1.2127801180127753,0.18604472359728655,42.295775748007635,48.90761509764981,0.6818856062275813,0.9248571045949276,-0.3385859250992098,-0.581866591311524,22.303602616506474,0.5200004577636719,0.2349101799814335,-0.8649984359741225,-1.812115908791057,0.08211903684281197,-1.3385571723825933,-0.3914396995656517,1.1878198852539086,23.4987231228312,-25.98506866718784,0.4735587364084676,8,0.5074996948242188,0.44249916076660156,-1.1475019454956055,-0.6256427764892578,5.414997100830071,1,0.14920193677545912,1.5318033278501277,35.915000915527344,-5.333206179668129,36.60499954223633,-1.2442808554256162,36.67499923706055,0.14920193677545912
5351,2009-08-19,36.26499938964844,36.47000122070313,35.79999923706055,35.79999923706055,1648981.0,0.006661980669095291,-1.8817280162760668,-3.875035763105191,36.22855050223203,47.17745809439537,0.40534654901277634,0.671645868879537,-0.5197507062522817,-0.8054656343676214,22.325998997465156,0.6700019836425852,0.05046489007244048,-0.5947505950927763,-1.5823392705514934,0.3928380803659408,-1.0885449328221384,-0.10095625736341418,0.7840399566650404,40.23315249668021,-6.765050055573127,0.4937943377293598,8,0.2675018310546875,0.46500205993652344,-1.2024993896484375,-0.8656406402587891,4.909999847412109,2,0.14462978133626847,1.2127801180127753,36.025001525878906,1.5318033278501277,35.915000915527344,-5.333206179668129,36.60499954223633,0.14462978133626847
5352,2009-08-20,36.290000915527344,36.65499877929688,35.84000015258789,36.650001525878906,2283942.0,0.0006894120033005269,3.4054561200922477,-0.7741946069222376,33.96451114568163,44.34500207438846,0.35847087727719185,0.5695197296236216,-0.4842543948451379,-0.7973336575882755,21.617608319965647,0.8149986267089915,-0.09065287411689127,-0.5022491455078111,-1.4489913919290132,0.444493100913391,-0.9756202687184157,-0.028878022297206485,0.6116345724487289,52.767556762996016,10.724623597320551,0.4733711232106028,8,0.24250030517578125,0.4549999237060547,-1.2262506484985352,-0.8906421661376953,4.3600006103515625,3,0.13171668941048886,-1.8817280162760668,36.26499938964844,1.2127801180127753,36.025001525878906,1.5318033278501277,35.915000915527344,0.13171668941048886
5353,2009-08-21,37.20000076293945,37.27999877929688,36.11000061035156,36.13499069213867,3188324.0,0.025075773614068764,-1.0986698051237263,-2.9583562921205444,47.95500376398819,44.136114667786984,-0.5681664645944551,-0.32401363611468526,-1.3267705302442039,-1.6830360963958952,20.80325959156036,1.1699981689453196,-0.14723602563045546,0.38675060272216655,-0.5773213145766078,1.350822520020941,-0.0952853559272242,0.8687865613715573,-1.625,95.3080287724711,54.17523175961941,0.4820359586493876,8,-0.6674995422363281,-0.3425006866455078,-2.113750457763672,-1.8006420135498047,4.154998779296875,4,0.11008036808136223,3.4054561200922477,36.290000915527344,-1.8817280162760668,36.26499938964844,1.2127801180127753,36.025001525878906,0.11008036808136223
5354,2009-08-24,37.27999877929688,37.46500015258789,36.875,37.38999938964844,1702335.0,0.0021504842665789337,3.5384254232811996,-0.10328598138874491,49.388988033038,44.019914228882826,-0.6025787683295292,-0.3810171033243748,-1.3332564676587282,-1.7418669182926934,20.623380866310917,0.5900001525878906,-0.1491169062457942,0.43974876403809304,-0.5456951629712705,1.4251926910474566,-0.05297319946659229,0.9324707275427784,-1.670898056030282,88.88881251861568,48.44438498422356,0.4927219635046819,8,-0.7474975585937571,-0.4224987030029368,-1.9662485122680735,-1.8806400299072337,3.220001220703118,0,0.11373395432677524,-1.0986698051237263,37.20000076293945,3.4054561200922477,36.290000915527344,-1.8817280162760668,36.26499938964844,0.11373395432677524
5355,2009-08-25,37.65499877929688,37.79499053955078,37.04499053955078,37.04499053955078,2224425.0,0.010059013204910539,-1.458983178037646,-5.545498682203225,59.384923572563046,45.38493112889301,-0.9619461207089088,-0.7155185785052112,-1.64998711807646,-2.116733010264177,20.568335442989273,0.75,-0.20602883897038993,0.7657487869262738,-0.2806698177233784,1.812167391575926,0.24253948460144414,1.2889580892511034,-1.9716620788574275,92.98283856780952,47.564205782627994,0.5232093023248271,8,-0.9700031280517649,-0.7924976348877024,-2.1287479400634837,-2.2556400299072337,3.525001525878899,1,0.09082464731144602,3.5384254232811996,37.27999877929688,-1.0986698051237263,37.20000076293945,3.4054561200922477,36.290000915527344,0.09082464731144602
5356,2009-08-26,37.93999862670898,38.165000915527344,37.400001525878906,37.599998474121094,2065204.0,0.007568712167075997,-1.0675825450421423,0.5573697704958858,62.95919439784191,46.96489687029339,-1.2971312123752838,-0.9574603268841102,-1.8715597318385946,-2.3877362519921235,20.566322442957727,0.7649993896484375,-0.17185202010624323,0.992248725891109,-0.15231452908420096,2.136811980866419,0.41996709840345403,1.564530353378764,-2.129962695922842,90.3224853769983,40.11594460552891,0.5722816274876544,8,-1.0699977874755788,-1.0699977874755788,-2.373748779296868,-2.540639877319329,2.625,2,0.09225092584837546,-1.458983178037646,37.65499877929688,3.5384254232811996,37.27999877929688,-1.0986698051237263,37.20000076293945,0.09225092584837546
5357,2009-08-27,37.4900016784668,38.18999862670898,37.46500015258789,37.9900016784668,1627269.0,-0.011860752886938442,-1.6363434595644075,-1.4705875753122186,55.544682552398825,47.759759493351915,-0.8039079445044024,-0.5332269928759104,-1.3652805645622834,-1.9213206483193872,19.842589599895668,0.7249984741210866,-0.17325787012379124,0.5412517547607436,-0.6052660404843024,1.6877695500057897,-0.032007142861779414,1.1145106523832666,-1.4915685489013626,66.34626847058026,14.159251075708696,0.5732588976225238,8,-0.6075019836425781,-0.6075019836425781,-1.8337516784667969,-2.0906429290771484,2.4299964904785156,3,0.09829280857862188,-1.0675825450421423,37.93999862670898,-1.458983178037646,37.65499877929688,3.5384254232811996,37.27999877929688,0.09829280857862188
5358,2009-08-28,38.11999893188477,38.78499984741211,37.5,37.5,3099523.0,0.016804407180910585,-3.1451679392600704,-1.2399978637695455,64.25257660754178,50.21935625814366,-1.3370027814631982,-1.1866543478822749,-1.9493737127133386,-2.542670532712286,19.224738361281606,1.2949981689453125,-0.17776780329776898,1.1474990844726634,-0.07678741156686897,2.3717855805121957,0.5353558364528936,1.759642332492433,-1.9024092526049827,65.18319535845212,8.80987840644027,0.6121432480197663,8,-0.8274993896484446,-0.9399986267089915,-2.0737495422363352,-2.7206401824951243,1.8800010681152273,4,0.06636942982382821,-1.6363434595644075,37.4900016784668,-1.0675825450421423,37.93999862670898,-1.458983178037646,37.65499877929688,0.06636942982382821
5359,2009-08-31,37.93000030517578,38.11999893188477,37.72000122070313,38.09000015258789,1540179.0,-0.004984224345034538,2.6363857051201895,-0.25806471460477526,59.714311249457765,52.154749091638124,-0.9287901054712577,-1.006518404233148,-1.691037569463532,-2.3268861234326295,18.637995172833044,0.3999977111816406,-0.1403302947185665,0.9310005187988253,-0.35370073847138883,2.2157017760690394,0.2886498901637182,1.5733511474339323,-1.4043214057201112,50.862358128002136,-5.2701946662307435,0.6423506286351063,8,-0.6375007629394531,-0.75,-1.6237497329711914,-2.7099990844726562,2.674999237060547,0,0.09029789637500163,-3.1451679392600704,38.11999893188477,-1.6363434595644075,37.4900016784668,-1.0675825450421423,37.93999862670898,0.09029789637500163
5360,2009-09-01,37.72499084472656,38.6150016784668,37.72000122070313,38.15499877929688,2567908.0,-0.005404942230418208,-3.0683024102654017,2.687552154113961,53.36674932485588,54.058993405262996,-0.51101655964316,-0.8128634939051196,-1.4159235320052375,-2.1007879433935983,18.760167472430844,0.8950004577636648,-0.09533135746433885,0.7067415237426786,-0.6105957545294913,2.0240788020148486,0.0480728846065972,1.36541016287876,-0.9281934315161209,23.464961205721227,-27.017490684901585,0.6586686391360849,9,-0.4124908447265625,-0.5449905395507812,-1.287489891052246,-2.5049896240234375,2.8050079345703196,1,0.07355890864745818,2.6363857051201895,37.93000030517578,-3.1451679392600704,38.11999893188477,-1.6363434595644075,37.4900016784668,0.07355890864745818
5361,2009-09-02,38.15999984741211,38.3650016784668,37.72999954223633,37.849998474121094,2600938.0,0.01153105654752884,-1.3091018803015695,-0.7209201234874442,65.8146783146783,57.59790086848484,-0.7252153783614403,-1.1999183250795227,-1.8143027868247543,-2.4959937702011175,19.53775648848933,0.6400108337402344,0.06171333759581188,1.0722505569458036,-0.3336321961796287,2.478133310071236,0.3693091803830839,1.7751919335085233,-1.124618142097468,52.65150420483773,-0.22099161841254045,0.7029413765627165,9,-0.7124996185302734,-0.9799995422363281,-1.7149991989135742,-2.9399986267089844,3.0550003051757812,2,0.07914047352829012,-3.0683024102654017,37.72499084472656,2.6363857051201895,37.93000030517578,-3.1451679392600704,38.11999893188477,0.07914047352829012
5362,2009-09-03,37.67499923706055,38.349998474121094,37.43999862670898,38.31499862670898,2396912.0,-0.012709659651229055,1.563383157283952,-2.064505014458846,60.469647450875584,58.98841683369456,-0.0258059262315129,-0.6701226270629803,-1.3015826921598475,-1.9892756314987778,20.445794835216958,0.9099998474121165,0.2139799254393182,0.5369998931884794,-0.8778276128824629,1.9518273992594217,-0.1704138598469953,1.2444136462239541,-0.42966335469420613,17.472148480929803,-37.241610313979166,0.7074137530354724,9,0.1550006866455078,-0.4949989318847656,-1.077498435974121,-2.454998016357422,3.2750015258789062,3,0.07670867812004012,-1.3091018803015695,38.15999984741211,-3.0683024102654017,37.72499084472656,2.6363857051201895,37.93000030517578,0.07670867812004012
5363,2009-09-04,37.52000045776367,37.72000122070313,37.20500183105469,37.650001525878906,2424081.0,-0.004114101723574959,2.8148038259934376,0.20312686264692784,67.54094642674002,61.00530109966145,0.2004364086039061,-0.49356777458785217,-1.1107449855550868,-1.8188901501799464,21.23169732397231,0.5149993896484446,0.38828646424181557,0.3522510528564453,-1.0687274554125707,1.7732295611254614,-0.3582382012780627,1.0627403069909533,1.2649993896484375,22.340330553022945,-35.51808119696603,0.7104892541345087,9,0.39499473571777344,-0.3400001525878906,-0.9224996566772461,-2.299999237060547,3.5699996948242188,4,0.06396582307836907,1.563383157283952,37.67499923706055,-1.3091018803015695,38.15999984741211,-3.0683024102654017,37.72499084472656,0.06396582307836907
5364,2009-09-07,38.9900016784668,39.650001525878906,38.47999954223633,38.9900016784668,4126861.0,0.039179136534337466,-1.2941119272368244,-0.0,74.97890189590488,62.737965357810545,-1.1191864888365899,-1.8700314955711121,-2.533050874964104,-3.2538770869177327,22.754717384479306,2.1300010681152344,0.6238555027683361,1.7020021438598647,0.09393641050574786,3.3100678772139815,0.8979692771828027,2.5060350105369267,-1.7849998474121094,73.00613784086548,10.355259533541663,0.8040328666770592,9,-0.5625,-1.3775005340576172,-2.3212509155273438,-3.770000457763672,1.75,0,0.025904033804927895,2.8148038259934376,37.52000045776367,1.563383157283952,37.67499923706055,-1.3091018803015695,38.15999984741211,0.025904033804927895
5365,2009-09-08,39.4900016784668,39.75,38.9900016784668,39.22000122070313,3110974.0,0.012823800422561593,-1.0821884879680193,100.0,76.02902736170593,64.1901690204621,-1.4879965570837115,-2.2839321787500637,-2.956640329389515,-3.7067857754079725,23.65599206512041,0.7599983215332031,0.7492769034385702,2.0730020523071317,0.20042896364161322,3.9455751409726503,1.1367155079743725,3.009288596639891,-2.2849998474121094,89.783948581741,23.293679075576364,0.9362865443327577,9,-1.0125007629394531,-1.8275012969970703,-2.7587509155273438,-4.270000457763672,1.1199989318847656,1,0.028234940906004535,-1.2941119272368244,38.9900016784668,2.8148038259934376,37.52000045776367,1.563383157283952,37.67499923706055,0.028234940906004535
5366,2009-09-09,39.47999954223633,39.75,39.09500122070313,39.59000015258789,2475708.0,-0.00025328275019853574,2.0465037880803774,-0.4074089772390223,75.80900131045095,66.44175999357901,-1.3818932970243765,-2.223314756350959,-2.887788831725018,-3.6525117772514264,24.478121067034575,0.6549987792968679,0.8729820058323838,1.9584999084472656,-0.12869674977474688,4.045696566669278,0.9149015793362594,3.002098237558272,-2.1731977844238273,89.39093705220368,20.290539103708923,1.0435983291110054,9,-1.0024986267089844,-1.8174991607666016,-2.748748779296875,-4.259998321533203,1.2449913024902344,2,0.0265957256645164,-1.0821884879680193,39.4900016784668,-1.2941119272368244,38.9900016784668,2.8148038259934376,37.52000045776367,0.0265957256645164
5367,2009-09-10,39.75,40.435001373291016,39.40499877929688,39.9900016784668,3130492.0,0.006838917449196513,-1.215049529317683,2.1818213344430575,73.01438220289324,67.41529394861806,-1.4500923564315613,-2.3727859832231033,-3.0691211656136517,-3.8745635202050863,25.49086789272804,1.0300025939941335,0.9278410421367767,2.0747503280639634,-0.19494575425184024,4.344446410379767,0.9399022869060616,3.2095983692218653,-2.345470312499998,78.79252413711654,12.469900587079962,1.1348480411579025,9,-0.9299983978271484,-1.7449989318847656,-3.018749237060547,-4.529998779296875,0.8699989318847727,3,0.036855349750638755,2.0465037880803774,39.47999954223633,-1.0821884879680193,39.4900016784668,-1.2941119272368244,38.9900016784668,0.036855349750638755
5368,2009-09-11,40.099998474121094,40.290000915527344,39.61000061035156,39.935001373291016,2171003.0,0.008804993059650101,1.4954048813948442,-0.6874831121354208,74.26844641708138,69.03242007835402,-1.6647585627439838,-2.579789895853466,-3.3506691187384163,-4.174317307051524,26.56839047027453,0.6800003051757812,0.9543028226561532,2.2499988555908175,-0.20348167926101013,4.703479390442645,1.0232585881649001,3.476739123016735,-2.51364048547363,82.86431788203524,18.594929881875487,1.226740267425914,9,-1.2799968719482422,-2.0949974060058594,-3.4512481689453125,-4.879997253417969,1.1050033569335938,4,0.021197065365648804,-1.215049529317683,39.75,2.0465037880803774,39.47999954223633,-1.0821884879680193,39.4900016784668,0.021197065365648804
5369,2009-09-14,40.900001525878906,40.90499877929688,39.67499923706055,39.72499084472656,2567279.0,0.01995020155110727,1.0759395059264234,7.1214019836774325,76.02240968337173,71.54971567374466,-2.2341018711602416,-3.1486115029166086,-4.071191794603649,-4.926823655013351,29.536315561502512,1.2299995422363352,1.089978153682388,2.8007518768310575,0.16861357896447515,5.43289017469764,1.48468272789777,4.116821025764345,-3.142724934152831,99.73904642384002,37.48646522384074,1.31606914893329,9,-1.845001220703125,-2.660001754760742,-4.186250686645508,-5.680000305175781,0.3699989318847656,0,0.0046454430225086885,1.4954048813948442,40.099998474121094,-1.215049529317683,39.75,2.0465037880803774,39.47999954223633,0.0046454430225086885
5370,2009-09-15,41.400001525878906,41.900001525878906,40.834999084472656,41.060001373291016,4269001.0,0.012224938419223008,-1.6961925686279244,0.289359201615469,76.82166127583271,72.7727137805396,-2.4115837285068125,-3.399581560980451,-4.464275185203967,-5.390928713709911,32.824161572156115,1.06500244140625,1.1455005352135572,3.0320018768310533,0.20146729772715588,5.862536455934951,1.6167345872791046,4.447269166383002,-3.3909071591471687,82.17468999638245,22.503127270968875,1.4152672895519494,9,-1.8474998474121094,-2.6625003814697266,-4.701251029968262,-6.180000305175781,0.404998779296875,1,-0.015942024712234493,1.0759395059264234,40.900001525878906,1.4954048813948442,40.099998474121094,-1.215049529317683,39.75,-0.015942024712234493
5371,2009-09-16,41.5099983215332,41.9900016784668,41.25,41.5,3923559.0,0.0026569273333370003,-1.9019769172656757,0.029406814841409643,82.89677743203481,75.26461711177951,-2.2310261473936848,-3.263826924938364,-4.46612945484587,-5.469902379833833,36.07619412305252,0.7400016784667969,1.2646649280967495,2.879748725891112,-0.09844194326321087,5.857939395045435,1.390653391313954,4.36884406046827,-3.1118132388867465,81.43122558633375,21.67022163578587,1.4890953345771603,9,-1.912496566772461,-2.727497100830078,-4.811247825622559,-6.289997100830078,0.09000015258789062,2,-0.02168146826242512,-1.6961925686279244,41.400001525878906,1.0759395059264234,40.900001525878906,1.4954048813948442,40.099998474121094,-0.02168146826242512
5372,2009-09-17,41.06999969482422,41.72000122070313,40.85499954223633,41.52000045776367,3252555.0,-0.010599822801744985,1.0352925864924005,-45.007630675314765,74.91547441614995,76.08400911060284,-1.4067353117197783,-2.5796200530432714,-3.924256426946762,-5.000597066552729,38.965625956506926,0.865001678466804,1.4505930873730222,2.2007501602172823,-0.753778589770846,5.155278910205411,0.7234857852232182,3.6780145352113465,-2.240796620679319,61.34447181693308,2.175594575843931,1.4772643749940628,9,-0.8349990844726562,-2.2874984741210938,-4.371249198913574,-5.849998474121094,0.18000030517578125,3,-0.008400507734630858,-1.9019769172656757,41.5099983215332,-1.6961925686279244,41.400001525878906,1.0759395059264234,40.900001525878906,-0.008400507734630858
5373,2009-09-18,41.29499053955078,41.38000106811523,40.96500015258789,41.06499862670898,5165991.0,0.005478228546344832,1.074937297946844,-0.5110922731318769,78.2534415497063,76.44784684991411,-1.1621423973288998,-2.6162301193286055,-4.0374999652884185,-5.163713027500009,41.16902781227012,0.41500091552733664,1.5577741435193957,2.22099151611328,-0.8129661749052417,5.254949207131801,0.7040126706040155,3.737970361622544,-2.0864916328872525,69.97795222652852,9.355248554360465,1.5169788455092614,9,-0.8049888610839844,-2.5124893188476562,-4.602492332458496,-6.074989318847656,0.11500930786132812,4,-0.01634560509269345,1.0352925864924005,41.06999969482422,-1.9019769172656757,41.5099983215332,-1.6961925686279244,41.400001525878906,-0.01634560509269345
5374,2009-09-21,41.52000045776367,41.52000045776367,40.88499069213867,41.400001525878906,2038375.0,0.005448842953417854,9.58359029786693,0.5217528320976436,81.75734990388256,77.08432713237818,-1.1069372133106725,-2.6428005852524166,-4.1505184681417475,-5.340430387415651,43.292917730065014,0.635009765625,1.7542116687305338,2.234001350402835,-0.8640074146898513,5.332010115495521,0.6849969678564918,3.783005732949178,-1.977721218483751,59.3073450096936,-5.767066473857248,1.5490043825463444,9,-0.9774990081787109,-2.737499237060547,-4.878749847412109,-6.299999237060547,0.6650009155273438,0,-0.007586672043258247,1.074937297946844,41.29499053955078,1.0352925864924005,41.06999969482422,-1.9019769172656757,41.5099983215332,-0.007586672043258247
5375,2009-09-22,41.07500076293945,41.65999984741211,41.0,41.5,1671154.0,-0.010717718928661801,-1.295648597188406,-3.5416918332962455,74.35255320179587,76.92249956474983,-0.462050892187726,-2.0326614337360525,-3.5941326282713035,-4.838613443472312,45.17335245775315,0.6599998474121094,1.945513837754575,1.6180015563964858,-1.4784963343765725,4.714499447169544,0.06975261100996022,3.1662505017830114,-1.238994830957104,19.383330980661036,-45.31012981982739,1.548248945386529,9,-0.3775005340576172,-2.1800003051757812,-4.6399993896484375,-5.854999542236328,0.895000457763679,1,0.0047474057505108025,9.58359029786693,41.52000045776367,1.074937297946844,41.29499053955078,1.0352925864924005,41.06999969482422,0.0047474057505108025
5376,2009-09-23,41.43999862670898,41.43999862670898,40.71500015258789,40.959999084472656,2108138.0,0.008886131637004135,2.0208298563924654,-1.129412715081977,82.09719318830756,77.93170078535142,-0.5808693814677426,-2.236679404880654,-3.865384939733957,-5.162928237322042,46.55145061612724,0.7249984741210866,1.9719291579505764,1.8079994201660057,-1.322930056155883,4.938928896487894,0.2425346820050649,3.3734641583269465,-1.3455132051484924,72.13907498434146,1.4116109553449547,1.5654647381609428,9,-0.6399974822997976,-2.5449981689453054,-4.939997673034661,-6.009998321533196,0.5,2,0.008807955853346705,-1.295648597188406,41.07500076293945,9.58359029786693,41.52000045776367,1.074937297946844,41.29499053955078,0.008807955853346705
5377,2009-09-24,41.17499923706055,41.82500076293945,40.915000915527344,41.15499877929688,2704985.0,-0.006394773128144626,-2.6400271608517523,0.04166766007834613,80.58577165439799,78.63362581171994,-0.10334429794396272,-1.7723221068712292,-3.503111970312048,-4.871406470055263,48.062724424642525,0.9099998474121094,1.949230753076506,1.3587501525878878,-1.673589656714526,4.391089961890302,-0.15741975206331915,2.8749200572390947,-0.8530518646713077,41.441336174307516,-33.94415747174477,1.5161699046512058,9,-0.342498779296875,-2.259998321533203,-4.543747901916504,-5.374998092651367,-0.21999740600585938,3,0.010321778869105902,2.0208298563924654,41.43999862670898,-1.295648597188406,41.07500076293945,9.58359029786693,41.52000045776367,0.010321778869105902
5378,2009-09-25,40.650001525878906,41.42499923706055,40.5,41.099998474121094,1966176.0,-0.012750400022086827,-1.4666646321614583,-22.49933244326567,66.50100903773222,77.57569240664887,0.5675610826829356,-1.1047032770799632,-2.9054067769008967,-4.321464612122824,48.781040705940036,0.9249992370605469,1.9248793753100273,0.7072523117065401,-2.2369475282194458,3.651452151632526,-0.7648476082564528,2.179352231669533,1.3400001525878906,11.320863359062132,-61.70672613729518,1.4720999199629936,9,0.5949993133544922,-1.6000003814697266,-4.0112504959106445,-4.850000381469727,0.729999542236321,4,0.014760109510429276,-2.6400271608517523,41.17499923706055,2.0208298563924654,41.43999862670898,-1.295648597188406,41.07500076293945,0.014760109510429276
5379,2009-09-28,41.35499954223633,41.5,40.349998474121094,40.61999893188477,1653598.0,0.01734312398263005,1.2439020759365533,-1.6333457665050197,67.81280195172857,76.57470803730398,-0.0738770282834409,-1.6231736054527914,-3.5128542394346596,-5.0003297372270055,49.44014290598556,1.1500015258789062,1.945950662053896,1.2410003662109403,-1.6071291083187234,4.089129840740604,-0.18306437105388795,2.6650651034757686,0.6052021026611314,68.13555990617152,-2.6579352782479617,1.4240647372648314,9,-0.1849994659423828,-1.9224987030029297,-4.659998893737793,-5.554998397827148,-0.7550010681152344,0,0.0013299554052614848,-1.4666646321614583,40.650001525878906,-2.6400271608517523,41.17499923706055,2.0208298563924654,41.43999862670898,0.0013299554052614848
5380,2009-09-29,40.5,41.709999084472656,40.5,41.36000061035156,3265589.0,-0.02067463551445836,-1.8139493621475844,-1.1700678859847733,58.388174921713905,73.85152998060165,0.7152475161091161,-0.5793198539411577,-2.5869259619459655,-4.134525844840148,49.74507857289904,1.2099990844726562,1.910792943054382,0.24725036621093466,-2.372024309644864,2.8665250420667334,-1.0623869717169683,1.5568877041388376,1.3957935180664052,10.169579194285463,-55.86433057187908,1.3096373379279003,9,0.5874996185302734,-0.9825038909912109,-3.804999351501465,-4.69999885559082,0.6450004577636719,1,0.041604972180025124,1.2439020759365533,41.35499954223633,-1.4666646321614583,40.650001525878906,-2.6400271608517523,41.17499923706055,0.041604972180025124
5381,2009-09-30,41.18000030517578,41.70000076293945,40.48500061035156,41.5,3673592.0,0.016790130991994667,2.374994701818336,0.37209240432213764,61.01696808110449,72.30725149892993,-0.018423113156849524,-1.0766701505555147,-3.195337725496188,-4.799055301424545,50.05612290968533,1.2150001525878906,1.8068870421293326,0.7762506484985323,-1.6780483159166053,3.23054961291367,-0.45089883370903294,2.0034001307060976,0.653961411132812,56.27122326159989,-7.8121887574099205,1.2271494822075688,9,-0.09250068664550781,-1.582498550415039,-4.406251907348633,-5.194999694824219,0.4199981689453125,2,0.019184092027023647,-1.8139493621475844,40.5,1.2439020759365533,41.35499954223633,-1.4666646321614583,40.650001525878906,0.019184092027023647
5382,2009-10-01,40.56499862670898,41.4900016784668,40.54999923706055,41.375,2186983.0,-0.014934474839950584,-1.2381006444112423,2.5312567055289543,53.44189936530825,69.55041347844126,0.5782164933091494,-0.24670440943112482,-2.539241091995187,-4.169440535482231,51.01916122084845,0.94000244140625,1.6314194455368778,0.016749000549310722,-2.074553224639722,2.1080512257383432,-1.028902112045202,1.0624001131438234,1.2096045599121155,15.808827654298302,-44.00288879141573,1.0456511125945154,10,0.5225009918212962,-0.9674968719482351,-3.694997787475579,-4.502498626708977,0.81500244140625,3,0.03389621709723589,2.374994701818336,41.18000030517578,-1.8139493621475844,40.5,1.2439020759365533,41.35499954223633,0.03389621709723589
5383,2009-10-02,39.91999816894531,40.349998474121094,39.540000915527344,40.00500106811523,2522954.0,-0.015900418577580844,1.0903224536205276,0.1049416729067376,42.57572184576116,65.1968992497611,1.126082558753886,0.6190561896683491,-1.8320687200979933,-3.507025891069773,51.87482473019167,1.0249977111816335,1.384899264654429,-0.7482513427734361,-2.3184170164356885,0.8219143308888164,-1.5333341796045659,0.0368314940576937,1.7976208291757771,17.51140894292364,-35.71101926313311,0.7850828368311277,10,0.7625026702880859,-0.3224964141845703,-3.0374984741210938,-3.7549991607666016,1.7400016784667969,4,0.025926946632841563,-1.2381006444112423,40.56499862670898,2.374994701818336,41.18000030517578,-1.8139493621475844,40.5,0.025926946632841563
5384,2009-10-05,40.0,40.0,39.540000915527344,39.78499984741211,1739772.0,0.0020040539760575182,3.279058214013236,-2.5293272898624384,38.67311338923288,61.23251704836522,0.9027254006462542,0.652030502119139,-1.8463977351835794,-3.5809496389531645,51.18202416961726,0.45999908447265625,1.2273055380332636,-0.7187494277954087,-2.1172285221706417,0.6797296665798243,-1.4179889749830252,-0.01950988060779224,1.5869619131654673,21.198132378896446,-27.19042324666991,0.6992395471876157,10,0.6825008392333984,-0.4024982452392578,-2.7637500762939453,-3.5375003814697266,2.0400009155273438,0,0.03450002670288077,1.0903224536205276,39.91999816894531,-1.2381006444112423,40.56499862670898,2.374994701818336,41.18000030517578,0.03450002670288077
5385,2009-10-06,40.60499954223633,40.66999816894531,39.650001525878906,39.91999816894531,2053702.0,0.015124988555908159,1.5030634644998526,3.1860506378524156,43.220978277641564,56.91293761384678,0.2503745381299609,0.1421340809466045,-2.3752447391342173,-4.173127326819241,50.63152418921463,1.0199966430664062,1.0318449172660138,-0.16949977874755717,-1.4452443444895025,1.106244786994388,-0.8073720616185298,0.46837250412341547,0.8591447110708543,49.305495460333326,4.886079436392059,0.6378722828709736,10,0.07750129699707031,-1.007497787475586,-3.3687496185302734,-4.142499923706055,1.4650001525878906,1,-0.0001231638510432731,3.279058214013236,40.0,1.0903224536205276,39.91999816894531,-1.2381006444112423,40.56499862670898,-0.0001231638510432731
5386,2009-10-07,40.52999877929688,40.81499862670898,40.375,40.625,1258156.0,-0.0018470819796816418,-1.172839273604064,-0.1386876353936266,45.721068744377746,53.039081734955644,0.20418970344924503,0.31603473143641025,-2.2264554948120363,-4.091260722824927,50.09952885020598,0.43999862670897727,0.7780200868351699,-0.2970005035400334,-1.4264778725415894,0.8324768654615227,-0.8617391880408078,0.2677381809607411,0.8186968737435123,50.769101355488935,8.139853503062618,0.5647386845007765,10,0.0950012207031179,-0.9324970245361399,-3.2837486267089915,-4.067499160766609,1.8549919128417898,2,0.015173987095724817,1.5030634644998526,40.60499954223633,3.279058214013236,40.0,1.0903224536205276,39.91999816894531,0.015173987095724817
5387,2009-10-08,41.21500015258789,41.29499053955078,40.7599983215332,40.95000076293945,1675699.0,0.01690109533486872,1.5177279500206453,-2.789431416640106,49.4092297532508,51.13999514779103,-0.5303084259772461,-0.2672891200603189,-2.850753821639259,-4.7576590996135195,49.2719234790027,0.7649917602538991,0.617235700648088,0.3147508621215849,-0.7053597408605299,1.3348614651036996,-0.1953044393694725,0.8248061636126423,-1.6749992370605469,95.44211624570708,53.94774508188962,0.5100553014910578,10,-0.5900001525878906,-1.6174983978271484,-3.901249885559082,-4.752500534057617,1.3650016784667969,3,0.00934121849103109,-1.172839273604064,40.52999877929688,1.5030634644998526,40.60499954223633,3.279058214013236,40.0,0.00934121849103109
5388,2009-10-09,40.95000076293945,41.13999938964844,40.625,41.0,1326323.0,-0.0064296830927416115,2.1212271839273122,-0.18867680082915875,45.81497871386958,48.6957925658067,-0.24393086722104584,0.06814944066558581,-2.532520747865391,-4.473977612214092,48.31510703732067,0.5900001525878906,0.3593337438572135,0.007251358032227984,-0.9407571303159159,0.9552598463803719,-0.4667528861418404,0.4812556022062964,-1.3749000549316435,80.34234665043691,39.40334883245181,0.4740042441740708,10,-0.3250007629394531,-1.352499008178711,-3.445000648498535,-4.295000076293945,2.634998321533203,4,0.010500617757373432,1.5177279500206453,41.21500015258789,-1.172839273604064,40.52999877929688,1.5030634644998526,40.60499954223633,0.010500617757373432
5389,2009-10-12,41.09000015258789,41.5,40.75500106811523,41.04999923706055,1397359.0,0.0034187884503078525,-1.3650862851952463,-0.8000305180437934,50.115291283486364,47.776583272670315,-0.4754747795778371,-0.05996008000373365,-2.6086638287654864,-4.6015985034776605,47.07841243894888,0.7449989318847727,0.11831315273680332,0.13775081634521769,-0.8122598067565079,1.0877614394469433,-0.33725449520564155,0.6127561278960769,-1.4805016479492181,77.83782780648541,32.76056546937131,0.4750053115508622,10,-0.4699993133544922,-0.8549995422363281,-3.5425024032592773,-4.434999465942383,2.325000762939453,0,0.013871980839803344,2.1212271839273122,40.95000076293945,1.5177279500206453,41.21500015258789,-1.172839273604064,40.52999877929688,0.013871980839803344
5390,2009-10-13,40.7400016784668,41.46500015258789,40.599998474121094,41.45000076293945,1654824.0,-0.008517850397210314,1.3378491231325973,-17.749570856379936,44.607109563549145,45.95326565960861,-0.09817613105502687,0.2509225645599287,-2.195625160450021,-4.2104702306141135,45.21831206809058,0.8650016784667969,0.024050797715673866,-0.1792476654052706,-1.1094154973477046,0.7509201665371634,-0.6443315813764912,0.28583625056594997,-1.0548831140136699,32.44459364149306,-8.82909515507039,0.46508391597121845,10,-0.220001220703125,-0.25,-2.7200002670288086,-3.6525001525878906,1.7749977111816406,1,0.031909651043231735,-1.3650862851952463,41.09000015258789,2.1212271839273122,40.95000076293945,1.5177279500206453,41.21500015258789,0.031909651043231735
5391,2009-10-14,40.61000061035156,41.150001525878906,40.35499954223633,41.150001525878906,2288367.0,-0.003190993194876257,1.9444467991918506,0.7605656504873147,45.55469183786784,45.076909267670786,-0.0642936024366918,0.3267959398846827,-1.9844191644795757,-4.032144426950801,43.06563230869684,0.7950019836425781,-0.14633172933575622,-0.2642488479614258,-1.1605463267246563,0.6320486308018047,-0.712397587343041,0.18389989142018948,-0.8522867884765617,22.270826739517915,-18.197543170504318,0.44814873938161504,10,-0.09000015258789062,-0.06749916076660156,-2.5399999618530273,-3.4724998474121094,0.044998168945319605,2,0.03595171294088817,1.3378491231325973,40.7400016784668,-1.3650862851952463,41.09000015258789,2.1212271839273122,40.95000076293945,0.03595171294088817
5392,2009-10-15,40.72499084472656,40.8650016784668,40.25,40.7599983215332,2427891.0,0.0028315743079720956,4.020131093431316,0.06482855084135125,50.630693178580685,45.97190608242851,-0.17232397707320501,0.19461105112462462,-2.011970138832112,-4.0817552030724045,41.48287508561212,0.6150016784667969,-0.20402395235932147,-0.1320081710815444,-1.025719178520177,0.7617028363570881,-0.5788636748008571,0.3148473326377683,-0.8975855757265592,37.999267578125,-5.901765150482596,0.446855503719315,10,-0.20499038696289062,-0.027490615844726562,-2.6549901962280273,-3.5874900817871094,0.5699996948242188,3,0.04076120860876897,1.9444467991918506,40.61000061035156,1.3378491231325973,40.7400016784668,-1.3650862851952463,41.09000015258789,0.04076120860876897
5393,2009-10-16,40.61999893188477,41.15999984741211,40.5,40.93000030517578,2000411.0,-0.002578070876482097,-1.4000027743291326,8.855290399912622,43.124391573814805,46.46649254738206,0.04738867311682782,0.25975947518340803,-1.8271768773576014,-3.8978458414039565,39.92389777787741,0.6599998474121094,-0.34594840694319373,-0.20325050354003338,-1.0781001163931592,0.6715991093130924,-0.6406753099665963,0.23417430288652952,-0.7256898736447681,29.59991455078182,-10.771481873805044,0.43742480642656384,10,-0.044998168945319605,0.14500236511229758,-2.2074975967407298,-3.139997482299812,0.4650001525878835,4,0.04825216520701092,4.020131093431316,40.72499084472656,1.9444467991918506,40.61000061035156,1.3378491231325973,40.7400016784668,0.04825216520701092
5394,2009-10-19,41.20500183105469,41.33000183105469,40.790000915527344,40.81999969482422,1850902.0,0.014401844277517117,-1.4269720712534504,-1.2419368731926699,56.94584546647648,47.99147779058593,-0.3896891809806391,-0.36896958299348626,-2.312974414064911,-4.406609997371817,38.26422171951033,0.7100028991699148,-0.3725411047328606,0.3975023269653306,-0.43484128400901056,1.2298459379396718,-0.018669478521836425,0.8136741324524976,-1.246465135144284,78.60096387811808,32.987830454033336,0.41617180548716953,10,-0.3300018310546875,-0.4400005340576172,-2.7925004959106445,-3.7250003814697266,-0.13000106811523438,0,0.05775991136164094,-1.4000027743291326,40.61999893188477,4.020131093431316,40.72499084472656,1.9444467991918506,40.61000061035156,0.05775991136164094
5395,2009-10-20,41.27000045776367,41.93999862670898,40.900001525878906,41.25,1968384.0,0.0015774450629921777,-1.8888912436487513,0.05194895269801637,51.00897311657354,48.57902272082991,-0.3916204001111083,-0.44123249799917375,-2.286444337874457,-4.399806403945604,36.63819881183036,1.039997100830071,-0.25390139739815254,0.4527509689331026,-0.397169080134141,1.3026710180003462,0.027790944399484374,0.8777109934667209,-1.2498052296896844,60.3551057168592,15.425481520383357,0.42496002453362136,10,-0.1750011444091797,-0.5049991607666016,-2.622500419616699,-3.5550003051757812,-0.44499969482421875,1,0.051974810612345435,-1.4269720712534504,41.20500183105469,-1.4000027743291326,40.61999893188477,4.020131093431316,40.72499084472656,0.051974810612345435
5396,2009-10-21,41.80500030517578,41.9900016784668,40.95500183105469,41.540000915527344,2056946.0,0.012963407838088914,2.2598310725571,13.24966622162884,64.15531616365647,50.217476766430536,-0.8121475407754986,-0.9986885525530482,-2.737285801210021,-4.848306416885073,35.522794380028024,1.0349998474121094,-0.08944110360395996,0.9695007324218778,0.05041614187266674,1.888585322971089,0.5099584371472758,1.4290430276964798,-1.669616873183692,89.36774742343756,39.07101037483564,0.4595422952746045,10,-0.6849994659423828,-1.039999008178711,-2.659998893737793,-3.592498779296875,-1.7350006103515625,2,0.0169835923762629,-1.8888912436487513,41.27000045776367,-1.4269720712534504,41.20500183105469,-1.4000027743291326,40.61999893188477,0.0169835923762629
5397,2009-10-22,41.599998474121094,42.02999877929688,41.20000076293945,41.67499923706055,2504658.0,-0.004903763414858986,1.114645038705801,-0.28302239880232627,71.31987018368713,53.051353596410266,-0.6110488293240266,-0.8012972410181618,-2.425722443191674,-4.545143302058847,34.115818094980355,0.829998016357429,0.005191867781547899,0.7432489395141602,-0.2271086323802507,1.713606511408571,0.25807015356695473,1.2284277254613656,-1.3162455824110282,71.89538246733785,16.73061753942114,0.48517878594720654,10,-0.45999908447265625,-0.8149986267089844,-2.40999698638916,-3.342496871948242,-1.3199996948242116,3,-0.022716339651120077,2.2598310725571,41.80500030517578,-1.8888912436487513,41.27000045776367,-1.4269720712534504,41.20500183105469,-0.022716339651120077
5398,2009-10-23,41.25,43.150001525878906,41.22499084472656,42.400001525878906,4450429.0,-0.008413425167282718,-2.2082981009479368,15.333197701032502,64.84566273597311,54.688061535575464,-0.239171709855178,-0.42587866021844434,-1.9687757424716494,-4.112552318379507,33.75036451601948,1.9250106811523438,0.08169689471253605,0.3632505416870089,-0.6172404108789138,1.3437414942529315,-0.1269949345959489,0.8534960179699667,-0.7916225195312521,19.491481589241264,-38.31872130756618,0.4902454762829611,10,0.4500007629394531,0.095001220703125,-1.7412490844726562,-2.9924983978271484,-1.4399986267089844,4,0.001090679746685641,1.114645038705801,41.599998474121094,2.2598310725571,41.80500030517578,-1.8888912436487513,41.27000045776367,0.001090679746685641
5399,2009-10-26,41.40999984741211,42.27000045776367,41.31499862670898,41.73500061035156,2552111.0,0.0038787841796874556,-2.708721899188844,0.2826089840977092,60.690620161950626,56.47511826873118,-0.3900208951873836,-0.6129742617364258,-1.995518989038814,-4.181484596229829,33.64604306172393,1.0200004577636719,0.08562316917873147,0.5205003738403349,-0.4658115753417462,1.506812323022416,0.027344399249294327,1.0136563484313754,-0.6286274814941422,22.66659206814236,-34.72321310518306,0.49315597459103955,10,0.29000091552734375,-0.06499862670898438,-1.7737483978271484,-3.152498245239258,-0.8349990844726562,0,-0.007848364263149499,-2.2082981009479368,41.25,1.114645038705801,41.599998474121094,2.2598310725571,41.80500030517578,-0.007848364263149499
5400,2009-10-27,42.185001373291016,42.4900016784668,41.45000076293945,41.61999893188477,2366943.0,0.018715323079802948,-1.2983476648120047,-1.7384649694237841,68.53312646469065,59.02827767171149,-1.0487844381236684,-1.3231033924531062,-2.629057057188575,-4.885135631039034,33.424224597459684,1.0800018310546875,0.1615129500411001,1.211251831054689,0.08683316571453048,2.3356704963948474,0.6490424983846097,1.7734611637247681,-1.1193935081777369,56.03643340528252,-2.1003446744386025,0.562209332670078,10,-0.4850006103515625,-0.8400001525878906,-2.5225000381469727,-3.927499771118164,-1.345001220703125,1,-0.026312683992333552,-2.708721899188844,41.40999984741211,-2.2082981009479368,41.25,1.114645038705801,41.599998474121094,-0.026312683992333552
5401,2009-10-28,41.97000122070313,42.36000061035156,41.70000076293945,42.150001525878906,2164614.0,-0.005096601768134756,1.200005086275956,-0.31858323430916285,59.44936362568658,60.00812994361215,-0.6935105441816916,-1.1024046168663872,-2.279912129574825,-4.591407116939784,33.22013195547356,0.6599998474121094,0.19045645086812613,0.956751632690434,-0.25061874160006425,2.164122006980932,0.3530664455451884,1.5604368198356795,-0.6550025939941548,39.48718751283828,-13.355252666553213,0.6036851871452482,10,-0.14500045776367898,-0.6250000000000071,-2.173750877380378,-3.7124996185302805,-1.0550003051757884,2,-0.02728140158354031,-1.2983476648120047,42.185001373291016,-2.708721899188844,41.40999984741211,-2.2082981009479368,41.25,-0.02728140158354031
5402,2009-10-29,41.93999862670898,42.29999923706055,41.5099983215332,41.959999084472656,2293756.0,-0.0007148580681802796,1.2571430128446166,0.11111346585856122,63.16491115579637,62.2348543416101,-0.5286248700011527,-1.016210382742166,-2.1141536158697463,-4.481971506380894,32.85661039632976,0.7900009155273438,0.295360037856355,0.8579990386962848,-0.39753053334704447,2.113528610739614,0.23023425267462017,1.4857638247179494,1.210002899169929,37.14305530784895,-11.716001701381082,0.6277647860216663,10,0.03000259399414773,-0.5949974060058523,-2.0924978256225515,-3.552497863769524,-0.7399978637695241,3,-0.04458748195317952,1.200005086275956,41.97000122070313,-1.2983476648120047,42.185001373291016,-2.708721899188844,41.40999984741211,-0.04458748195317952
5403,2009-10-30,40.95500183105469,42.13499069213867,40.7400016784668,41.7599983215332,2379652.0,-0.023485856650148018,-1.2590973815973585,40.248903299623315,48.534215176168374,61.30022875379809,0.5686936811674954,0.05302038551488408,-1.0313841596289137,-3.4248580794759675,33.80128614458574,1.394989013671875,0.38623644616244235,-0.17874794006347372,-1.3119783860973584,0.954482505970411,-0.7453631630804196,0.38786728295347217,2.1621996307373053,12.285723005022321,-31.548330655652208,0.5666152230169428,10,0.9899997711181641,0.3899993896484375,-1.0812511444091797,-2.3050003051757812,0.17499923706053977,4,-0.016481577867882624,1.2571430128446166,41.93999862670898,1.200005086275956,41.97000122070313,-1.2983476648120047,42.185001373291016,-0.016481577867882624
5404,2009-11-02,41.38000106811523,41.665000915527344,40.77999877929688,40.79999923706055,1782725.0,0.010377224223154125,-1.8548329539162427,-0.7205023101528166,56.83762216444001,61.94785642578325,0.19123949899531567,-0.27752030939836203,-1.3542353171165544,-3.772700944268216,34.79701334412381,0.8850021362304616,0.446343194556178,0.17725124359130007,-0.8259052922859809,1.180407779468581,-0.3243270243473404,0.6788295115299405,1.6421124023437557,36.571393694196026,-8.34382364693409,0.5015782679386415,11,0.5650005340576243,-0.03499984741210227,-1.2325000762939382,-2.7150001525878835,-0.7800025939941335,0,-0.03794102596178883,-1.2590973815973585,40.95500183105469,1.2571430128446166,41.93999862670898,1.200005086275956,41.97000122070313,-0.03794102596178883
5405,2009-11-03,40.599998474121094,41.310001373291016,40.40999984741211,40.97000122070313,2495887.0,-0.01884974803915973,-1.4000040690104167,-0.6379337560180148,49.90617109353976,60.36461808465917,0.9680035239561633,0.5292218881370445,-0.4911314901315649,-2.929752872139815,34.9202260936866,0.9700012207031179,0.553078027463684,-0.6025012969970689,-1.6062874933977582,0.40128489940362044,-1.10439439519741,-0.10060819879672778,2.3308305246582037,9.743515506249254,-36.46483434519036,0.5018930982003431,11,1.180002212524414,0.7450027465820312,-0.2987480163574219,-1.8224983215332031,-0.12999725341796164,1,-0.0006157071951018445,-1.8548329539162427,41.38000106811523,-1.2590973815973585,40.95500183105469,1.2571430128446166,41.93999862670898,-0.0006157071951018445
5406,2009-11-04,41.14500045776367,41.39500045776367,40.275001525878906,40.44499969482422,2102737.0,0.013423694682894283,-1.1538501039874702,-1.8918799100974955,53.645917842258264,58.400845602278196,0.3570865321189487,0.03442147184297539,-0.9541737053065731,-3.4076818324909084,34.829982484074826,1.1199989318847656,0.5444466898141371,-0.08824939727783487,-1.0417111446088043,0.8652123500531346,-0.5649802709433231,0.3884814763876534,1.634578791933592,42.96295877673352,-4.106826042764716,0.47673087366548544,11,0.5675010681152344,0.20000076293945312,-0.8425025939941406,-2.3675003051757812,0.22499847412110086,2,-0.00741281569528407,-1.4000040690104167,40.599998474121094,-1.8548329539162427,41.38000106811523,-1.2590973815973585,40.95500183105469,-0.00741281569528407
5407,2009-11-05,41.599998474121094,41.75500106811523,40.55500030517578,40.83000183105469,1529878.0,0.01105840348269016,1.2222198674748321,1.099994005482259,58.01963038045176,57.64239756277583,-0.10941795068531945,-0.4113444010816991,-1.3057280375025186,-3.7938767862168987,34.449218091709035,1.200000762939446,0.5820785998378994,0.34749870300292685,-0.6198562914116224,1.314853697417476,-0.13617879420434775,0.8311762002102014,0.9792145576707014,71.23680999210394,21.050174624447415,0.4836774972072747,11,-0.2174968719482422,-0.25499725341796875,-1.257497787475586,-2.8174972534179688,-0.13499832153320312,3,-0.016466288070175805,-1.1538501039874702,41.14500045776367,-1.4000040690104167,40.599998474121094,-1.8548329539162427,41.38000106811523,-0.016466288070175805
5408,2009-11-06,41.38000106811523,41.72499084472656,41.00500106811523,41.40499877929688,1437006.0,-0.005288399376810693,1.1654419146287809,-0.03246470151104149,51.52305717664535,56.62377945329746,0.14634961230202492,-0.1659911638187026,-1.0030203534817943,-3.5149978568665006,34.28994512372234,0.7199897766113352,0.502134373595652,0.10600128173827272,-0.8521153381773843,1.0641179016539297,-0.3730570282195558,0.5850595916961012,1.0148750432035385,74.662154325172,26.91020839430154,0.47905830995782744,11,0.002500534057624293,-0.03499984741210227,-1.0375003814697195,-2.5974998474121023,0.17499923706055398,4,-0.0043499347638845665,1.2222198674748321,41.599998474121094,-1.1538501039874702,41.14500045776367,-1.4000040690104167,40.599998474121094,-0.0043499347638845665
5409,2009-11-09,41.65999984741211,41.66999816894531,41.23500061035156,41.66999816894531,1671234.0,0.006766524216274883,86.01411674933232,0.3999694796274241,53.27180746272669,54.92807734196813,-0.10555784793344003,-0.4227732886411104,-1.189224776988489,-3.722153353575564,33.79928263070448,0.43499755859375,0.4123371584620017,0.3575000762939453,-0.6114207147473962,1.3264208673352869,-0.12696031922672546,0.8419604718146161,0.5652862970714665,93.58099661574433,45.46425945118031,0.4844603955206721,11,-0.342498779296875,-0.3149986267089844,-1.519998550415039,-2.8774986267089844,0.11500167846679688,0,-0.012722006270717845,1.1654419146287809,41.38000106811523,1.2222198674748321,41.599998474121094,-1.1538501039874702,41.14500045776367,-0.012722006270717845
5410,2009-11-10,42.040000915527344,42.08000183105469,41.61000061035156,41.665000915527344,1152801.0,0.009121485105786364,1.0659311177437205,-37.50629530713468,52.02412229110509,54.103050527014624,-0.5680240618066819,-0.7382378882842389,-1.4624729284586806,-4.025004678105162,33.73960434318368,0.470001220703125,0.38350296187392274,0.6725011825561538,-0.3118329022238058,1.6568352673361133,0.180334140166174,1.1646682249461335,-1.7649993896484375,97.78388317095336,52.61787362578515,0.49216704238998055,11,-0.7525005340576172,-0.6399993896484375,-1.8999996185302734,-3.2574996948242188,0.30999755859375,1,-0.03425314962051751,86.01411674933232,41.65999984741211,1.1654419146287809,41.38000106811523,1.2222198674748321,41.599998474121094,-0.03425314962051751
5411,2009-11-11,42.06999969482422,42.59000015258789,41.89500045776367,42.209999084472656,1519994.0,0.0007135770371926586,-1.8367458154924095,-0.3733317057291667,54.17408037293258,53.10406932891865,-0.6507831379141038,-0.6885513576054194,-1.3971929746944909,-3.9966953241599157,34.30997007232917,0.6949996948242188,0.3728146552494138,0.629500007629396,-0.33464247627001953,1.5936424915288114,0.14742876567968466,1.1115712495791072,-1.7588981628417955,74.44715003664733,31.31298351959341,0.4820712419497092,11,-0.6374988555908203,-0.3699989318847656,-1.9299983978271484,-3.2874984741210938,0.20999908447266336,2,-0.03803181568166092,1.0659311177437205,42.040000915527344,86.01411674933232,41.65999984741211,1.1654419146287809,41.38000106811523,-0.03803181568166092
5412,2009-11-12,42.38499069213867,42.810001373291016,41.91999816894531,41.97499084472656,1592509.0,0.007487306859981002,-2.4231866833931233,-2.92858310626703,60.14292016120619,54.39392543836729,-1.0013125947030517,-0.9199702001772678,-1.5956451635528452,-4.252950468854806,35.1749773394135,0.8900032043457031,0.25646142026447905,0.8614910125732393,-0.12875524537768257,1.8517372705241613,0.36636788359777483,1.3566141415487039,-1.9827332153320327,76.45370585624626,29.07604318185306,0.49512312897546173,11,-0.8424892425537109,-0.6849899291992188,-2.273739814758301,-3.602489471435547,-0.6699905395507812,3,-0.023946961971190284,-1.8367458154924095,42.06999969482422,1.0659311177437205,42.040000915527344,86.01411674933232,41.65999984741211,-0.023946961971190284
5413,2009-11-13,42.58000183105469,42.70500183105469,42.09000015258789,42.5,1105770.0,0.00460094801795452,2.7272622185231423,0.19512648982591949,60.390779410937675,54.78872068797814,-1.0522298941266968,-1.01252674244067,-1.6644518313473498,-4.382864989167544,35.773526025044944,0.6150016784667969,0.21189843066539282,0.9585020065307646,-0.043138119082840376,1.9601421321443695,0.4576819437239621,1.459322069337567,-2.033279720458985,85.39686153503344,33.452003656104516,0.5008200628068017,11,-1.0375003814697266,-0.8800010681152344,-2.4687509536743164,-3.7975006103515625,-0.09000015258789062,4,-0.02618604111128986,-2.4231866833931233,42.38499069213867,-1.8367458154924095,42.06999969482422,1.0659311177437205,42.040000915527344,-0.02618604111128986
5414,2009-11-16,43.584999084472656,43.65999984741211,42.70000076293945,42.95000076293945,2271532.0,0.02360256482387002,1.4458580154823284,7.93729734884608,61.945379494233364,56.12641051027744,-1.912695687333887,-1.9289781089067617,-2.5763541783203223,-5.319214684693648,36.52103910686314,1.0799980163574219,0.17844182562485855,1.8444993972778292,0.5334746161215946,3.1555241784340637,1.188987006699712,2.5000117878559465,-2.9024802181152367,96.34142483647969,43.05876762216211,0.6555123905781178,11,-1.6174983978271484,-1.6299991607666016,-3.473748207092285,-4.802497863769531,-1.2599983215332031,0,-0.0465756297335812,2.7272622185231423,42.58000183105469,-2.4231866833931233,42.38499069213867,-1.8367458154924095,42.06999969482422,-0.0465756297335812
5415,2009-11-17,43.415000915527344,44.099998474121094,43.21500015258789,43.60499954223633,2268702.0,-0.0039003825287649008,-1.9999935344130864,-0.29921122665369065,62.42477200357387,57.10183875042361,-1.454335800761136,-1.6759702619234957,-2.329436041753084,-5.07000289934561,36.84181172535999,0.8849983215332031,0.2914253249748384,1.567251205444336,0.07928071334667663,3.0552216975419952,0.8232659593955063,2.3112364514931656,-2.494283570685546,68.9343231371545,13.332163171575417,0.7439852460488288,11,-1.0875015258789062,-1.2400016784667969,-2.9875001907348633,-4.632499694824219,-1.0250015258789062,1,-0.037774947715408014,1.4458580154823284,43.584999084472656,2.7272622185231423,42.58000183105469,-2.4231866833931233,42.38499069213867,-0.037774947715408014
5416,2009-11-18,42.51499938964844,43.72000122070313,42.47999954223633,43.54999923706055,2366950.0,-0.020730197095470304,-1.2443478591081674,5.447406990985203,54.300682879953676,56.688622361479375,-0.37946821677961395,-0.7589625010223031,-1.3610642734337688,-4.104637649934844,36.6439387098319,1.240001678466804,0.31241495129091845,0.6317497253417983,-0.8855162762954905,2.149015726979087,-0.12688327547684253,1.3903827261604391,-1.2763539318787096,27.293630156402564,-29.37763175483557,0.7586330008186432,11,0.03750038146972656,-0.3400001525878906,-2.009998321533203,-3.7324981689453125,-0.16500091552734375,2,-0.0038810047723419894,-1.9999935344130864,43.415000915527344,1.4458580154823284,43.584999084472656,2.7272622185231423,42.58000183105469,-0.0038810047723419894
5417,2009-11-19,40.65499877929688,41.2599983215332,39.9900016784668,40.79999923706055,8237640.0,-0.0437492799495236,1.384973297084708,0.1400970812954424,48.01585219153424,56.29893291868925,1.4889681381865287,1.0820904595315355,0.538398602595862,-2.1768114813219768,35.540140899694336,2.5249977111816406,0.3946859296196621,-1.1810009002685504,-2.791406167817911,0.4294043672808101,-1.9862035340432271,-0.3757982664938737,3.4449996948242116,16.17999073705409,-44.20116263719556,0.8052026337746788,11,1.3900012969970632,1.3900012969970632,-0.1237478256225657,-1.872497558593757,2.139991760253899,3,0.03997048453553309,-1.2443478591081674,42.51499938964844,-1.9999935344130864,43.415000915527344,1.4458580154823284,43.584999084472656,0.03997048453553309
5418,2009-11-20,41.29499053955078,41.560001373291016,40.71500015258789,40.72999954223633,3980467.0,0.015742018926828916,-1.8403890416931135,-3.8964773355083335,49.45330780058753,55.87465517845157,0.9338542475461935,0.46972515043790253,-0.06516372857141306,-2.7575009963793633,33.38138269892801,0.9050025939941335,0.43256432399144984,-0.5432586669921875,-2.150339603938825,1.06382226995445,-1.3467991354655027,0.2602818014811277,2.722807998657224,31.751578552660032,-30.334277790477994,0.8035404684733175,11,0.7500095367431641,0.7500095367431641,-0.6862401962280273,-2.5124893188476562,1.4250106811523509,4,0.010170957967282845,1.384973297084708,40.65499877929688,-1.2443478591081674,42.51499938964844,-1.9999935344130864,43.415000915527344,0.010170957967282845
5419,2009-11-23,41.084999084472656,41.68000030517578,40.959999084472656,41.5,2925632.0,-0.0050851556649953444,-1.1654142239252894,-0.7345265986536942,53.3657323234195,56.02372295981984,1.1775346679003036,0.6894694082611394,0.15377769718877232,-2.4886666324692044,31.107805281244477,0.720001220703125,0.39935146644138797,-0.7370000839233413,-2.368697641233034,0.8946974733863513,-1.5528488625781875,0.07884869473150502,2.8522435165405255,26.642293423772358,-40.326875204733895,0.8158487786548468,11,0.9600009918212891,0.9600009918212891,-0.41499805450439453,-2.3024978637695312,1.5849990844726562,0,0.034197459542481434,-1.8403890416931135,41.29499053955078,1.384973297084708,40.65499877929688,-1.2443478591081674,42.51499938964844,0.034197459542481434
5420,2009-11-24,41.07500076293945,41.5,40.77000045776367,40.77000045776367,2065503.0,-0.00024335698566391173,-3.7868774545363584,-0.7349388730581855,49.47526271179656,55.501632108582506,1.1580318251595543,0.6451211723355428,0.15667537649216,-2.409386541870461,28.582237803849882,0.7299995422363281,0.4339429485744546,-0.6914983749389663,-2.3465516456520987,0.9635548957741662,-1.519025010295536,0.13602826041760352,2.7832970196228004,29.08845087477252,-39.22708866396664,0.8275266353565663,11,0.9699993133544922,0.9699993133544922,-0.25500011444091797,-2.292499542236328,1.7550010681152344,1,0.03043213577071513,-1.1654142239252894,41.084999084472656,-1.8403890416931135,41.29499053955078,1.384973297084708,40.65499877929688,0.03043213577071513
5421,2009-11-25,40.82500076293945,41.27999877929688,40.65499877929688,41.20000076293945,2279921.0,-0.0060864271541429815,1.3364659241617678,-1.2295069665057408,44.00618378467684,53.708661400079244,1.3553903305051165,0.8484424588923645,0.39297724453973615,-2.091972843943516,25.962486914205403,0.625,0.4302095718217771,-0.8842483520507827,-2.5881547679484314,0.819658063846866,-1.736201559999607,-0.03229514410195833,2.9559310975408906,49.408269999525984,-17.771973206216174,0.851953207948826,11,1.2199993133544922,1.2199993133544922,0.10499954223632812,-2.042499542236328,2.395000457763679,2,0.038334319594910404,-3.7868774545363584,41.07500076293945,-1.1654142239252894,41.084999084472656,-1.8403890416931135,41.29499053955078,0.038334319594910404
5422,2009-11-26,40.06999969482422,40.88000106811523,40.04499053955078,40.82500076293945,2211380.0,-0.01849359593400468,-1.0745103799915476,2.013336181640625,40.64282183734854,51.51444389190267,1.9528380176864601,1.53485771021694,1.139409217531778,-1.2749405184110287,23.84123327212007,0.835010528564446,0.38630561538858643,-1.5457494735717745,-3.395341726005327,0.30384277886177813,-2.470545599788551,-0.6209533473549982,3.635113562015853,1.5296028072271166,-62.0313640061819,0.9247961262167778,11,1.9750003814697266,1.9750003814697266,0.8725013732910156,-1.2874984741210938,2.7750015258789134,3,0.05690039422664084,1.3364659241617678,40.82500076293945,-3.7868774545363584,41.07500076293945,-1.1654142239252894,41.084999084472656,0.05690039422664084
5423,2009-11-27,40.27999877929688,40.665000915527344,39.349998474121094,39.79999923706055,4807500.0,0.005240805741752785,1.1039974853592365,-0.6357600836706019,40.04325537127898,49.08087454490774,1.544716875688934,1.3404202768671283,0.9158513323661666,-1.4185027160987786,23.354496306967796,1.31500244140625,0.32404461596618006,-1.3020002365112262,-3.225515123839628,0.6215146508171756,-2.2637576801754236,-0.34024279284702885,3.3508122459757246,39.914144820857025,-19.029528157613292,0.9617574436641998,11,1.4449996948242116,1.4449996948242116,0.6825008392333913,-1.477499008178718,2.5600013732910085,4,0.062437731789271034,-1.0745103799915476,40.06999969482422,1.3364659241617678,40.82500076293945,-3.7868774545363584,41.07500076293945,0.062437731789271034
5424,2009-11-30,39.810001373291016,40.47999954223633,39.790000915527344,40.47999954223633,1650876.0,-0.011668257702317386,1.059703022159466,-1.3958308498040786,34.1167616268486,45.93554005860493,1.5901375937976994,1.7779214330606266,1.3592951216699163,-0.8864421987730751,22.84145547140334,0.6899986267089844,0.17498389665902891,-1.693497657775879,-3.7735026046603437,0.3865072891085859,-2.733500131218115,-0.653495184333643,3.6495771499355314,21.395468497720056,-31.28705352231358,1.0400024734422335,11,1.7249984741210938,1.9149971008300781,1.7124996185302734,-0.44750022888183594,2.9399986267089844,0,0.0730972054013661,1.1039974853592365,40.27999877929688,-1.0745103799915476,40.06999969482422,1.3364659241617678,40.82500076293945,0.0730972054013661
5425,2009-12-01,40.57500076293945,40.57500076293945,40.084999084472656,40.20500183105469,1614685.0,0.019216261322756,1.6486653676038476,-0.5522387209911408,40.361037148024934,44.38669053283508,0.4245664069059316,1.0655864251474583,0.5904298620611641,-1.5831822704689387,22.92517876255589,0.7649993896484375,0.012716118531407972,-0.927248382568358,-3.009568054866506,1.15507128972979,-1.9684082187174354,0.11391145358071952,2.7201945583228735,63.47161114602952,12.982755195198948,1.0411598361490744,12,-0.060001373291015625,1.1499977111816406,0.9475002288818359,-1.2124996185302734,2.075000762939453,1,0.0516327139029753,1.059703022159466,39.810001373291016,1.1039974853592365,40.27999877929688,-1.0745103799915476,40.06999969482422,0.0516327139029753
5426,2009-12-02,40.84000015258789,41.04999923706055,40.40499877929688,40.43000030517578,1911324.0,0.0065311000533727626,-1.8043321419390708,1.1081108946006413,39.9740867484959,43.49316103916415,-0.11512490133470976,0.8185321637906853,0.31279744031531465,-1.7896637631060486,23.038431560974765,0.6450004577636648,-0.2538470490353433,-0.6469989776611342,-2.7447450426812523,1.4507470873589838,-1.6958720101711933,0.4018740548489248,2.297387294788784,87.64711822190309,38.77199737123193,1.0488730325100593,12,-0.3250007629394531,0.8849983215332031,0.6825008392333984,-1.477499008178711,1.7400016784667969,2,0.048726779408219345,1.6486653676038476,40.57500076293945,1.059703022159466,39.810001373291016,1.1039974853592365,40.27999877929688,0.048726779408219345
5427,2009-12-03,40.915000915527344,41.18000030517578,40.77000045776367,41.08000183105469,4541538.0,0.0018364535420967165,1.2465876549403232,-0.4024414071586077,39.02434976432792,42.3343879240242,-0.1669191305431852,0.726847712745041,0.23431772435604614,-1.8028011741344585,22.672814991190513,0.4099998474121094,-0.5360042565629328,-0.5377483367919922,-2.6500436785507873,1.5745470049668029,-1.5938960076713897,0.5183993340874054,2.070890972919109,85.51917352477675,39.559241934474045,1.0561476708793973,12,-0.40000152587890625,0.80999755859375,0.6700000762939453,-1.4400005340576172,1.9249992370605469,3,0.056336313176056585,-1.8043321419390708,40.84000015258789,1.6486653676038476,40.57500076293945,1.059703022159466,39.810001373291016,0.056336313176056585
5428,2009-12-04,41.20000076293945,41.5,40.68000030517578,40.68000030517578,2660902.0,0.006965656630449901,-2.1538422037193268,-3.1515004392657326,32.62923750828651,40.030332944564975,-0.5216693893378022,0.4507831538301019,-0.03399624663342138,-2.03379153400752,22.152009491162914,0.8199996948242188,-0.7128147396955526,-0.2437484741210909,-2.3588809022987363,1.8713839540565544,-1.3013146882099136,0.8138177399677318,1.6404553889339866,82.45617557432418,41.098283097771336,1.0575662140888245,12,-0.7750015258789062,0.5249977111816406,0.4575004577636719,-1.7250003814697266,1.8849983215332031,4,0.03992719483741869,1.2465876549403232,40.915000915527344,-1.8043321419390708,40.84000015258789,1.6486653676038476,40.57500076293945,0.03992719483741869
5429,2009-12-07,41.13000106811523,41.46500015258789,40.7599983215332,41.29999923706055,3482164.0,-0.0016990216875721886,1.82000732421875,-0.3269192678722214,33.11155583148515,38.21214329119704,-0.49686557282938537,0.5049287703675489,0.029492278243189674,-1.9021365020793795,21.60305901476518,0.7050018310546875,-0.7057694692964986,-0.2872482299804773,-2.4042524836717334,1.8297560237107788,-1.3457503568261018,0.7712538968651472,1.5708367766481217,73.85168250955645,34.49564279311369,1.0585021268456274,12,-0.7050018310546804,0.5949974060058665,0.515000343322761,-1.6350002288818288,1.9799995422363352,0,0.041575469002316456,-2.1538422037193268,41.20000076293945,1.2465876549403232,40.915000915527344,-1.8043321419390708,40.84000015258789,0.041575469002316456
5430,2009-12-08,40.599998474121094,41.38999938964844,40.52999877929688,41.00500106811523,2538444.0,-0.01288603404401567,-2.1559540558134236,2.3823938605150725,35.027314385655984,37.21449113575027,-0.04618467288559458,0.9713185878333519,0.5742541874045841,-1.3221954876359518,20.624800829819048,0.8600006103515554,-0.7753031261174499,-0.7452507019042969,-2.8710078935103738,1.38050648970178,-1.8081292977073318,0.317627893898738,1.966805795816562,17.808171455644516,-22.120531945437573,1.062878595803038,12,-0.17499923706054688,1.125,1.0450029373168945,-0.9699974060058594,2.0050010681152344,1,0.05295570459810106,1.82000732421875,41.13000106811523,-2.1538422037193268,41.20000076293945,1.2465876549403232,40.915000915527344,0.05295570459810106
5431,2009-12-09,40.47000122070313,40.915000915527344,40.33000183105469,40.5,2237757.0,-0.0032019029138836697,-2.774217365623154,0.07407058557581098,48.017165809684556,38.033862688232055,0.03146958166048108,1.0280084991555682,0.6958826854678506,-1.1468198942121788,19.131425230807274,0.5849990844726562,-0.8746706574690961,-0.7952480316162038,-2.926583328009471,1.3360872647770634,-1.860915679812841,0.27041961658043334,1.968130817401864,11.96577852550369,-29.687763418492597,1.0656676481966336,12,-0.04500198364258523,1.2549972534179616,1.0924997329711843,-0.457500457763679,2.4850006103515554,2,0.05386706793723928,-2.1559540558134236,40.599998474121094,1.82000732421875,41.13000106811523,-2.1538422037193268,41.20000076293945,0.05386706793723928
5432,2009-12-10,41.36999893188477,41.48500061035156,40.29999923706055,40.5,3742557.0,0.022238638103159403,1.1545434683848952,-29.00114445575482,50.76150899845483,39.22477975791826,-0.7428491276735372,0.05066914373499287,-0.18237189905277518,-2.0080398445582617,17.092166634916598,1.1850013732910156,-0.9226435885830995,0.15549926757812926,-1.9109212012518313,2.22191973640809,-0.877710966836851,1.1887095019931095,0.9446077636608692,89.16658454476445,44.34953684289706,1.0332102344149807,12,-0.7249984741211009,0.354999542236321,0.1587524414062429,-1.272502899169929,2.229999542236321,3,0.029248318356550396,-2.774217365623154,40.47000122070313,-2.1559540558134236,40.599998474121094,1.82000732421875,41.13000106811523,0.029248318356550396
5433,2009-12-11,41.46500015258789,41.74499893188477,41.27999877929688,41.290000915527344,4362680.0,0.0022963795783397245,-3.7691465013012335,0.201148795299584,53.95012019087786,41.428486265032625,-0.7287126645746014,-0.13928966372256468,-0.23328430057362226,-2.0495854398282916,15.05223335997865,0.4650001525878906,-0.9071155641962036,0.30625057220458984,-1.6629297152612281,2.275430859670408,-0.6783395715283191,1.2908407159374988,0.7310222141007685,80.62291775563718,32.12275097786109,0.9845901437329108,12,-0.5500011444091797,0.2599983215332031,-0.10124874114990234,-1.2874984741210938,1.5250015258789062,4,0.03316049668250587,1.1545434683848952,41.36999893188477,-2.774217365623154,40.47000122070313,-2.1559540558134236,40.599998474121094,0.03316049668250587
5434,2009-12-14,41.55500030517578,41.88999938964844,41.400001525878906,41.790000915527344,3783022.0,0.0021705089173205128,1.2528763855759786,-1.342866485013624,54.90797522082749,43.044812717566245,-0.6092198120868062,-0.4102012021777668,-0.2798199011170155,-2.0844252887617216,12.126693498721139,0.48999786376953125,-0.7938106405025849,0.4977506637573228,-1.123374384193319,2.1188757117079646,-0.3128118602179981,1.3083131877326437,0.5271811058101719,78.93087721234426,26.819629835305086,0.8105625239753209,12,-0.46000099182128906,0.1699981689453125,-0.19124889373779297,-1.3774986267089844,1.345001220703125,0,0.03681864440045035,-3.7691465013012335,41.46500015258789,1.1545434683848952,41.36999893188477,-2.774217365623154,40.47000122070313,0.03681864440045035
5435,2009-12-15,41.775001525878906,41.96500015258789,41.400001525878906,41.76499938964844,1812537.0,0.005294217761700359,1.8974333894127313,-0.04256217128757873,59.77367684469384,45.24476717269935,-0.7164414881018075,-0.8004038381760594,-0.47240791897012,-2.2463890074980952,8.75890853960834,0.5649986267089844,-0.6759475673915318,0.7997518539428725,-0.4403599659197326,2.0398636738054776,0.17969594401156996,1.419807763874175,0.19789256763245078,88.58867734323093,34.64280038766975,0.6200559099313026,12,-0.6425018310546875,-0.0500030517578125,-0.44375038146972656,-1.5974998474121094,0.9399986267089844,1,0.03195688894578841,1.2528763855759786,41.55500030517578,-3.7691465013012335,41.46500015258789,1.1545434683848952,41.36999893188477,0.03195688894578841
5436,2009-12-16,42.349998474121094,42.400001525878906,41.65499877929688,41.75,4658928.0,0.013764139491077909,1.128565356235879,59.98703279938978,74.35899943920602,49.17083935879691,-1.1786695987552847,-1.4634266993409852,-1.0103270800503594,-2.760932565007259,6.796896910263738,0.7450027465820241,-0.440835189993642,1.3829988479614244,0.18452076848495835,2.5814769274378904,0.7837598082231949,1.9822378876996538,-3.0,97.61890489243473,35.51252515125265,0.599239039738233,12,-0.9999980926513672,-0.625,-1.0062475204467773,-2.172496795654297,-0.34999847412109375,2,0.006021276913883655,1.8974333894127313,41.775001525878906,1.2528763855759786,41.55500030517578,-3.7691465013012335,41.46500015258789,0.006021276913883655
5437,2009-12-17,42.27999877929688,42.42499923706055,42.11000061035156,42.25,2080814.0,-0.0016528854154973516,-1.0322652096869462,0.04999809264652838,72.02646429135598,53.54830900136019,-0.9998249927425249,-1.3338302118425176,-0.9253815572079773,-2.641449805785534,7.198428594480986,0.3149986267089844,-0.293664986618019,1.2317491531372156,-0.09150458040846132,2.5550028866828924,0.5701222863643736,1.8933760199100576,-2.8690002441406293,87.33620962502762,21.496404404356426,0.6616268667728398,12,-0.9174995422363352,-0.5550003051757884,-0.7137479782104563,-2.1024971008300852,-0.04999923706055398,3,0.015965067910274744,1.128565356235879,42.349998474121094,1.8974333894127313,41.775001525878906,1.2528763855759786,41.55500030517578,0.015965067910274744
5438,2009-12-18,41.71500015258789,42.46500015258789,41.71500015258789,42.310001373291016,3280821.0,-0.013363260241758823,-1.5210032312663486,-19.83418107832694,70.5501729989894,57.7081553533051,-0.39570371447018715,-0.7755131156671453,-0.3431512558748011,-2.0325454311318367,7.718791823541449,0.75,-0.16616749494311733,0.6457500457763672,-0.7069942906143254,1.9984943821670598,-0.030622122418982656,1.322122213971717,-2.1834415893554677,29.57737398050741,-40.15414201046355,0.6763721681953476,12,-0.3325004577636719,0.009998321533203125,-0.0937490463256836,-1.5374984741210938,0.24499893188476562,4,0.04518754200259223,-1.0322652096869462,42.27999877929688,1.128565356235879,42.349998474121094,1.8974333894127313,41.775001525878906,0.04518754200259223
5439,2009-12-21,42.4900016784668,42.5,41.67499923706055,41.67499923706055,1910360.0,0.01857848550986585,-1.0245356848648244,-1.3697491921834128,70.6135877233181,61.66218572415645,-1.0700261358442802,-1.5176701371129724,-1.096073531162702,-2.754776938793782,8.241527578269547,0.8250007629394531,-0.007756425807372125,1.350501441955565,-0.1441692503011467,2.8451721342122767,0.6031660958272056,2.0978367880839244,-2.782436619873046,99.09106041795268,27.387605991866295,0.7473353461283574,12,-1.0900020599365234,-0.7650032043457031,-0.8687505722045898,-2.3125,-1.5850028991699148,0,0.011767474235083286,-1.5210032312663486,41.71500015258789,-1.0322652096869462,42.27999877929688,1.128565356235879,42.349998474121094,0.011767474235083286
5440,2009-12-22,42.32500076293945,42.57500076293945,42.22499084472656,42.5,3037508.0,-0.0038832880444663598,1.1539021327042032,-0.21472234703811877,66.33664695948787,63.697683629690154,-0.7091787919540735,-1.3220004398594085,-0.8991722405877098,-2.5364716948256003,8.756727151600193,0.3500099182128906,0.18142092100453766,1.1230005264282212,-0.4621156797022792,2.7081167325587217,0.3304424233629675,1.915558629493475,-2.394040909033201,72.8261455469723,3.0097696182694307,0.7925581030652508,12,-0.8875007629394531,-0.6000022888183594,-0.3637504577636719,-1.8924999237060547,-0.8800010681152344,1,0.01358536922798903,-1.0245356848648244,42.4900016784668,-1.5210032312663486,41.71500015258789,-1.0322652096869462,42.27999877929688,0.01358536922798903
5441,2009-12-23,42.38999938964844,42.58000183105469,42.19499969482422,42.53499984741211,2368418.0,0.00153570290696603,2.2765522279035793,0.8285776566757493,66.26240093134217,65.42000495556653,-0.5287924373961204,-1.332035912093076,-0.926666521722467,-2.538145603281073,9.16179352119045,0.38500213623046875,0.3831839338635419,1.1097492218017564,-0.5497732800773321,2.769271723680845,0.2799879708622086,1.9395104727413042,-2.194635444838866,79.00531527012616,10.713600090743995,0.8297612509395443,12,-0.45999908447265625,-0.8549995422363281,-0.1387500762939453,-1.1000003814697266,-0.7399978637695312,2,0.007666920679852973,1.1539021327042032,42.32500076293945,-1.0245356848648244,42.4900016784668,-1.5210032312663486,41.71500015258789,0.007666920679852973
5442,2009-12-24,42.349998474121094,42.415000915527344,42.16999816894531,42.18000030517578,185861.0,-0.0009436403893204881,-1.5789431416639896,-1.1723974638920311,63.403245784934555,66.47035224379505,-0.37454715928086557,-1.1725841525167198,-0.8525598624959088,-2.4328129364077,8.958508324839638,0.24500274658203125,0.6162628982220824,0.9557483673095675,-0.6665506152781973,2.578047349897332,0.1445988760156851,1.7668978586034498,-1.868477982962105,74.58533727306832,7.751334385592472,0.8111494912938814,12,-0.3599967956542969,-1.3849983215332031,0.013751029968261719,-0.8049983978271484,-0.5,3,-0.008264427077487757,2.2765522279035793,42.38999938964844,1.1539021327042032,42.32500076293945,-1.0245356848648244,42.4900016784668,-0.008264427077487757
5443,2009-12-28,42.79499053955078,42.97000122070313,42.52000045776367,42.599998474121094,729604.0,0.010507487165592355,-1.5353005652389233,1.147024504084014,67.84558659382353,67.90786461857239,-0.6828489254800516,-1.4962100917333032,-1.2541874299924558,-2.813294022475283,8.390501862184621,0.6200027465820384,0.7810390514384338,1.2749908447265597,-0.37332983234129813,2.9233115217944174,0.45083050619263076,2.0991511832604886,-2.0616522876043106,86.48568238790799,19.69090863858807,0.8241603385339282,12,-0.6099891662597656,-1.6349906921386719,-0.7499904632568359,-1.1974906921386719,-0.6849899291992188,0,-0.013202269475729667,-1.5789431416639896,42.349998474121094,2.2765522279035793,42.38999938964844,1.1539021327042032,42.32500076293945,-0.013202269475729667
5444,2009-12-29,42.72000122070313,43.0,42.4900016784668,43.0,2199738.0,-0.0017522919832951844,2.642861035422343,-1.4359496048203721,75.17832224860027,69.6194918856731,-0.47519751681359423,-1.2564517715772965,-1.154670190946426,-2.6681460222905216,7.773010573438538,0.5099983215332031,0.8745687768454502,1.0545015335083079,-0.4671367425822126,2.5761398095988284,0.2936823954630512,1.8153206715535646,-1.6735301531307272,66.26528173545448,-6.448124959765963,0.7608191380452594,12,-0.3925018310546946,-1.5450019836425852,-0.6750011444091868,-0.9675025939941477,-1.345001220703132,1,-0.017790311669330205,-1.5353005652389233,42.79499053955078,-1.5789431416639896,42.349998474121094,2.2765522279035793,42.38999938964844,-0.017790311669330205
5445,2009-12-30,42.66999816894531,43.02000045776367,42.599998474121094,42.72499084472656,781505.0,-0.0011704833878513066,-3.3078879411534547,0.19640326975477337,76.63446173740356,69.87232102991726,-0.3183679426833379,-1.0977305697069042,-1.082309966839361,-2.5527521252292047,7.255031848844215,0.4200019836425781,0.950287134810047,0.8997486114501925,-0.5939890562799661,2.393486279180351,0.15287977758511317,1.6466174453152718,-1.3109624721844924,58.823371016457,-20.682994056040457,0.7468688338650795,12,-0.3224983215332031,-1.4849987030029297,-0.6249980926513672,-0.8499984741210938,-2.5499992370605398,2,-0.04136394341195393,2.642861035422343,42.72000122070313,-1.5353005652389233,42.79499053955078,-1.5789431416639896,42.349998474121094,-0.04136394341195393
5446,2009-12-31,42.83000183105469,42.91999816894531,42.72000122070313,42.81999969482422,675100.0,0.003749793039030891,1.1052885194554125,-0.18188124306326303,71.53404263698913,69.81760751276539,-0.45049732436418566,-1.1605038312319849,-1.2348835264731122,-2.6534348918464943,7.309406742504933,0.25,1.02598264942948,0.960252189636229,-0.5376870008201777,2.458191380092636,0.21128259440802566,1.7092217848644324,-1.1719924773133528,77.64728057696018,-0.6108124477769081,0.748969595228205,12,-0.4825019836425781,-1.6450023651123047,-0.7850017547607422,-1.0100021362304688,-1.9500007629394602,3,-0.032337195354174564,-3.3078879411534547,42.66999816894531,2.642861035422343,42.72000122070313,-1.5353005652389233,42.79499053955078,-0.032337195354174564
5447,2010-01-04,43.22000122070313,43.33000183105469,42.70000076293945,42.72499084472656,3685834.0,0.009105752345909712,-1.3119706578192152,49.490465293669665,73.8128586320662,70.18012813866282,-0.7745915333226279,-1.442944820027563,-1.6061589611921576,-2.9698268073576273,7.727975470191682,0.6300010681152344,1.0741309081381445,1.235001564025886,-0.3076643795772398,2.777667507629012,0.4636685922243231,2.006334535827449,-1.3168334682377747,86.9046916226547,8.57619401856121,0.7713329718015617,1,-0.7175006866455149,-1.8800010681152415,-1.1750011444091868,-1.4000015258789134,-2.3549995422363352,0,-0.03632576701715062,1.1052885194554125,42.83000183105469,-3.3078879411534547,42.66999816894531,2.642861035422343,42.72000122070313,-0.03632576701715062
5448,2010-01-05,42.84500122070313,43.150001525878906,42.7400016784668,43.099998474121094,1947279.0,-0.008676538394459143,1.3098364531172766,-0.5151351684596435,66.24692036575107,69.69494287671093,-0.24858561700649062,-0.9890982283443535,-1.2051232684431952,-2.521534966773082,8.55719725048812,0.47999954223633523,0.9910336374350663,0.7777515411377038,-0.7641007021778208,2.3196037844532285,0.0068254194799379775,1.5486776627954697,-0.6564666525199101,42.26184258927156,-34.5037293486858,0.7709261216577633,1,-0.0950012207031321,-1.5050010681152415,-0.8000011444091868,-1.0250015258789134,-1.8800010681152415,1,-0.023223310029951483,-1.3119706578192152,43.22000122070313,1.1052885194554125,42.83000183105469,-3.3078879411534547,42.66999816894531,-0.023223310029951483
5449,2010-01-06,42.84000015258789,42.97999954223633,42.5099983215332,42.84000015258789,1524936.0,-0.0001167246580173753,2.35716621253406,-0.0,64.18112718380809,69.45544067941317,-0.2108939429697827,-0.8953234780473167,-1.1787658833000165,-2.431509755108266,9.259896784299205,0.470001220703125,0.9293977063824315,0.6872505187988267,-0.8251347082672993,2.1996357458649527,-0.06894209473423274,1.4434431323318861,-0.42317213183037694,40.243953498108944,-33.57918408808495,0.7561926135330618,1,-0.09000015258789062,-1.279998779296875,-1.1150016784667969,-1.1150016784667969,-1.4900016784667969,2,-0.017040138646970293,1.3098364531172766,42.84500122070313,-1.3119706578192152,43.22000122070313,1.1052885194554125,42.83000183105469,-0.017040138646970293
5450,2010-01-07,42.75,42.99499893188477,42.5099983215332,42.69499969482422,3877964.0,-0.002100843890460502,-1.2823394248375735,100.0,56.11625183152744,68.32809077943375,-0.060645253705914115,-0.6703616954692251,-1.0929993403698433,-2.257902019674411,9.738036007808947,0.4850006103515696,0.9166122755351296,0.48975028991699077,-0.854184593726572,1.8336851735605535,-0.18221715190479415,1.1617177317387757,0.5800018310546875,29.268372108169466,-39.82858972931211,0.671967441821783,1,0.0,-1.0424995422363281,-1.1200008392333984,-1.0250015258789062,-1.0149993896484375,3,-0.032163742690058506,2.35716621253406,42.84000015258789,1.3098364531172766,42.84500122070313,-1.3119706578192152,43.22000122070313,-0.032163742690058506
5451,2010-01-08,42.650001525878906,42.9900016784668,42.40999984741211,42.849998474121094,2209968.0,-0.002339145593475922,1.416657394897878,-3.636287973366625,55.606122958551275,67.46174379872451,0.08952789897078617,-0.4202137077342485,-0.9915525968171437,-2.07786072984581,9.933068826294637,0.5800018310546875,0.8447273884147108,0.2807518005371108,-0.7744170681790976,1.3359206692533192,-0.2468326338209934,0.808336234895215,0.6636002349853527,26.087082716556164,-39.02134886470786,0.5275844343581054,1,0.2199993133544922,-0.8350009918212891,-1.5300025939941406,-0.9250030517578125,-1.0050010681152344,4,-0.05932010559153189,-1.2823394248375735,42.75,2.35716621253406,42.84000015258789,1.3098364531172766,42.84500122070313,-0.05932010559153189
5452,2010-01-11,42.58000183105469,42.97000122070313,42.42499923706055,42.97000122070313,1449641.0,-0.001641258905506593,1.794886341406093,1.9500267032883547,65.41898598008181,67.19212150830876,0.21856954928797023,-0.26869166402271105,-0.9199209536946853,-1.9278118567325606,10.85424127405758,0.5450019836425852,0.8096018557886069,0.15025196075439595,-0.7969067069071087,1.0974106284159006,-0.32332737307635995,0.6238312945851519,0.6974558532714852,22.97318892503106,-44.70345839833136,0.47357933383075257,1,0.28999900817871094,-0.7650012969970703,-1.4600028991699219,-0.8550033569335938,-0.5050010681152344,0,-0.039924863547084355,1.416657394897878,42.650001525878906,-1.2823394248375735,42.75,2.35716621253406,42.84000015258789,-0.039924863547084355
5453,2010-01-12,42.84000015258789,42.88999938964844,42.400001525878906,42.63000106811523,2009036.0,0.006106113441817218,2.1613014372908053,-0.5384600336476472,57.64193594600082,65.24363414135325,-0.038412182818213125,-0.44311547131714946,-1.1434782274978232,-2.1199665502535723,11.490747516325143,0.48999786376953125,0.7775148865069568,0.34150028228759766,-0.5050782618958252,1.1880788264710205,-0.0817889898041102,0.7647895543793055,0.40275921826172123,73.94967142170131,9.823453982559926,0.4232892720917102,1,0.02500152587890625,-1.0249996185302734,-1.720001220703125,-1.1150016784667969,-0.3899993896484375,1,-0.046101738260656555,1.794886341406093,42.58000183105469,1.416657394897878,42.650001525878906,-1.2823394248375735,42.75,-0.046101738260656555
5454,2010-01-13,43.084999084472656,43.45000076293945,42.84000015258789,42.900001525878906,2451817.0,0.005718929295334352,-3.0,0.8809445958219502,66.03383032045278,64.06578620613651,-0.2527731379524383,-0.598288164226588,-1.3621389590671527,-2.29628577560284,12.312666005852853,0.6100006103515625,0.776902256938115,0.5099992752075195,-0.2496471016772972,1.2696456520923363,0.13017608676511117,0.8898224636499279,-0.68499755859375,65.23791012566711,2.120792410951779,0.379823188442407,1,-0.15999794006347656,-1.2099990844726562,-2.010000228881836,-1.3600006103515625,-0.08499908447265625,2,-0.04920503602026971,2.1613014372908053,42.84000015258789,1.794886341406093,42.58000183105469,1.416657394897878,42.650001525878906,-0.04920503602026971
5455,2010-01-14,43.11000061035156,43.375,42.93999862670898,43.334999084472656,1575785.0,0.0005802837741712974,1.8524651674713426,-1.2162240184757507,65.45075901452532,63.389865803640525,-0.23333420125310056,-0.5461481360847245,-1.3348230659984566,-2.257752643118394,13.087724039019417,0.43500137329102273,0.7126676694223804,0.4682508468627944,-0.22732387363929263,1.1638255673648814,0.12046348661174733,0.8160382071138415,-0.7099990844726562,67.61900955854838,6.2426527668081135,0.347787360251044,1,-0.1849994659423828,-1.2350006103515625,-2.035001754760742,-1.3850021362304688,0.6300010681152344,3,-0.04082584345424156,-3.0,43.084999084472656,2.1613014372908053,42.84000015258789,1.794886341406093,42.58000183105469,-0.04082584345424156
5456,2010-01-15,42.60499954223633,43.34500122070313,42.53499984741211,43.25,2238685.0,-0.011714244049302436,-1.0636981674871284,2.8666881421450614,54.5617581265721,61.250854636363414,0.26417462285007076,-0.022201801697640633,-0.7998637945710882,-1.696059091764127,13.054366296823517,0.8100013732910227,0.6109817751131956,-0.04950027465820028,-0.7317790258002432,0.6327784764838427,-0.3906396502292253,0.29163910091282474,-0.18399803161621264,19.523634791517562,-38.522003005281945,0.3411393755710231,1,0.32000160217285156,-0.7299995422363281,-1.5300006866455078,-0.8800010681152344,0.6399993896484446,4,-0.020420113630615022,1.8524651674713426,43.11000061035156,-3.0,43.084999084472656,2.1613014372908053,42.84000015258789,-0.020420113630615022
5457,2010-01-18,42.95500183105469,43.060001373291016,42.74499893188477,42.79999923706055,1021479.0,0.00821505204973394,-1.3773481696872725,-0.24031392866225462,52.963175414107035,59.77488297506964,-0.14233944980439617,-0.3362831067944043,-1.129891339798661,-1.9795729296243607,12.990301037833142,0.4550018310546875,0.5134179422148435,0.26675186157226705,-0.404211997379619,0.9377157205241531,-0.06873006790367242,0.6022337910482065,-0.513420335388183,52.85721032802787,-1.5252324672691984,0.33548192947594285,1,-0.030000686645507812,-1.0800018310546875,-1.8800029754638672,-1.2300033569335938,0.25,0,-0.03049706244789263,-1.0636981674871284,42.60499954223633,1.8524651674713426,43.11000061035156,-3.0,43.084999084472656,-0.03049706244789263
5458,2010-01-19,43.599998474121094,43.63000106811523,42.72000122070313,42.95500183105469,1414468.0,0.01501563532934358,1.5815531458996286,4.161199025422686,63.45559791510132,59.694268611879984,-0.7475946914586871,-0.8778262556385172,-1.739914226970079,-2.563714753672805,13.835881492740738,0.9099998474120952,0.46401377090407436,0.8174985885620103,0.1942940397121049,1.4407031374119157,0.505896314137054,1.1291008629869665,-1.1382485931091324,97.26004013266137,42.54737575175416,0.3116022744249532,1,-0.5849971771240234,-1.144998550415039,-2.414999008178711,-1.875,-0.3999977111816406,1,-0.034977012948447905,-1.3773481696872725,42.95500183105469,-1.0636981674871284,42.60499954223633,1.8524651674713426,43.11000061035156,-0.034977012948447905
5459,2010-01-20,42.9900016784668,43.63999938964844,42.92499923706055,43.25,1941054.0,-0.013990752683543328,-2.6666373230826412,-0.4031002708744869,54.17759367178247,59.478862149686094,-0.12748941823767979,-0.2407958138939037,-1.1103373869520397,-1.8927586941375054,14.790986025831163,0.7150001525878906,0.3491415627585326,0.18250179290771484,-0.43134292670224994,0.7963465125176796,-0.124420566897264,0.4894241527126937,-0.4815217499707032,41.17665335261972,-12.478355335040277,0.30692235980498067,1,0.029998779296875,-0.470001220703125,-1.6700029373168945,-1.2650032043457031,-0.4450111389160156,2,-0.012561081517654893,1.5815531458996286,43.599998474121094,-1.3773481696872725,42.95500183105469,-1.0636981674871284,42.60499954223633,-0.012561081517654893
5460,2010-01-21,42.900001525878906,43.72999954223633,42.86000061035156,43.13000106811523,2235437.0,-0.0020935135862758525,-4.612871469882483,0.8846193347711627,50.93084836556216,58.95938719490953,-0.015616115094289285,-0.11121117753790344,-1.0136497459890563,-1.738430337134055,15.744633822575949,0.8699989318847656,0.2844499505941229,0.06375160217285014,-0.5073130029437962,0.6348162072894965,-0.22178070038547304,0.3492839047311733,-0.32363042971367406,30.544081312128508,-19.246744747582827,0.28553230255832357,1,0.16499900817871094,-0.33500099182128906,-1.4900026321411133,-1.1750030517578125,0.049999237060546875,3,0.0023309666798210227,-2.6666373230826412,42.9900016784668,1.5815531458996286,43.599998474121094,-1.3773481696872725,42.95500183105469,0.0023309666798210227
5461,2010-01-22,42.71500015258789,43.26499938964844,42.63999938964844,42.72000122070313,2310670.0,-0.0043123861704157385,-7.064381168016144,0.021743817690310703,42.89730567290567,56.45697827188995,0.20067840303420326,0.10475783684995577,-0.8249398332006521,-1.4964693141930354,16.605365836879717,0.625,0.22718874334800887,-0.13749980926513672,-0.6724520281515822,0.3974524096213088,-0.4049759187083595,0.12997630017808603,1.0149993896484375,6.8808029761633955,-36.63673123459146,0.26747610944322375,1,0.35000038146972656,-0.022500991821289062,-1.2862510681152344,-0.9900016784667969,0.6399993896484375,4,0.023996289879840038,-4.612871469882483,42.900001525878906,-2.6666373230826412,42.9900016784668,1.5815531458996286,43.599998474121094,0.023996289879840038
5462,2010-01-25,42.0,42.49499893188477,41.849998474121094,42.49499893188477,2500894.0,-0.016738854033331196,1.6060680790067432,98.97864225767925,39.152734929729135,54.402622603415324,0.9216773902470621,0.8350036184450218,-0.1246176982249878,-0.720344860472693,17.034749242544223,0.8650016784667969,0.1981392743134478,-0.8350000381469727,-1.4552630395002808,-0.21473703679366452,-1.1451315388236267,-0.5248685374703186,1.7299995422363281,7.978800034900402,-34.222940897270284,0.31013150067665235,1,0.7899990081787109,0.7024993896484375,-0.46250057220458984,-0.27500152587890625,1.6899986267089773,0,0.02964283171154225,-7.064381168016144,42.71500015258789,-4.612871469882483,42.900001525878906,-2.6666373230826412,42.9900016784668,0.02964283171154225
5463,2010-01-26,42.22999954223633,42.39500045776367,41.5099983215332,41.61000061035156,2223547.0,0.005476179577055484,-1.1585325573714058,-1.2525257974275603,42.597071197890436,51.798538256463964,0.6660968245708219,0.5907965399288173,-0.3732120259343148,-0.8847872309204092,16.91296551229902,0.8850021362304688,0.1823937724639606,-0.5767509460449247,-1.253572232454161,0.1000703403643115,-0.9151615892495428,-0.2383403028403066,1.4247999572753898,32.43246958553853,-9.603129728237505,0.33841064320461633,1,0.3899993896484375,0.3899993896484375,-0.6862506866455078,-0.5050010681152344,1.3549995422363281,1,0.023087906686885207,1.6060680790067432,42.0,-7.064381168016144,42.71500015258789,-4.612871469882483,42.900001525878906,0.023087906686885207
5464,2010-01-27,41.959999084472656,42.0,41.54499053955078,41.67499923706055,2075159.0,-0.006393569990301162,1.4931910579726806,0.45967796516314013,40.81393306352454,49.061113150797205,0.8490171620347127,0.844223985703934,-0.1577261889081356,-0.5736058196154019,16.838434472952112,0.6850090026855469,0.1332881062544189,-0.8087512969970732,-1.5842302114780722,-0.03327238251607412,-1.1964907542375727,-0.42101183975657364,1.5661123443603486,20.270293490961578,-22.414459189681054,0.3877394572404981,1,0.6599998474121094,0.6599998474121094,-0.40625,-0.2350006103515625,1.3250007629394531,2,0.02955199488852367,-1.1585325573714058,42.22999954223633,1.6060680790067432,42.0,-7.064381168016144,42.71500015258789,0.02955199488852367
5465,2010-01-28,40.90499877929688,42.20000076293945,40.90499877929688,42.03499984741211,3394280.0,-0.025143001148591027,-1.2920367425892143,-3.964918151276226,33.39673017481563,46.70944337837981,1.7414802797455948,1.8553393675134302,0.8348567139807628,0.508875166607055,17.072952160079627,1.295001983642571,0.06630481869922988,-1.7755016326904212,-2.9147121386455197,-0.6362911267353226,-2.345106885667967,-1.2058963797128754,2.5001458630981332,0.0,-42.93425528617392,0.5696052529775478,1,1.4125003814697195,1.4125003814697195,0.6575002670288015,0.8199996948242116,3.2800025939941335,3,0.04009269793900949,1.4931910579726806,41.959999084472656,-1.1585325573714058,42.22999954223633,1.6060680790067432,42.0,0.04009269793900949
5466,2010-01-29,41.44499969482422,41.625,40.95000076293945,41.125,2661001.0,0.013201342907768199,-1.0149286023366508,-0.2831853029643226,40.0873149454881,45.278792215199935,1.1394550555155192,1.2714450713588477,0.26644052054248846,-6.629399495494681e-05,17.320143474429265,0.7200012207031179,-0.04008724877935066,-1.166250610351561,-2.4288921640302945,0.09639094332717235,-1.7975713871909278,-0.5349298335121944,1.760133278522943,33.962318472009514,-11.021953313984199,0.6313207768393659,1,0.8724994659423828,0.8724994659423828,0.13624954223632812,0.279998779296875,2.6800003051757812,4,0.03631321218958017,-1.2920367425892143,40.90499877929688,1.4931910579726806,41.959999084472656,-1.1585325573714058,42.22999954223633,0.03631321218958017
5467,2010-02-01,41.650001525878906,41.72000122070313,41.060001373291016,41.22000122070313,2428555.0,0.004946358609342338,1.3157901781531174,1.3437522351762885,39.506188620903295,42.61774673806683,0.8156455383594192,0.993741687158824,0.09478224220988096,-0.17681241022094696,16.930904008771684,0.6599998474121165,-0.15108412228292423,-0.8827487945556669,-2.1807577255580597,0.4152601364467259,-1.5317532600568668,-0.23374432905446696,1.3711207119442363,50.00012800983092,8.321231530623294,0.6490044655011966,2,0.6674976348876953,0.6674976348876953,0.08249855041503906,0.0749969482421875,2.654998779296875,0,0.040936325423614583,-1.0149286023366508,41.44499969482422,-1.2920367425892143,40.90499877929688,1.4931910579726806,41.959999084472656,0.040936325423614583
5468,2010-02-02,41.849998474121094,42.040000915527344,41.36999893188477,41.65499877929688,1723231.0,0.00480184732089195,1.3304231294863553,0.45348734053688705,39.02221679687497,40.93381597418822,0.3814155261665775,0.7540395719089759,-0.08949170334319945,-0.3526922912283652,16.289677601175402,0.670001983642571,-0.19791367597979104,-0.6330017089843736,-1.9566392062034055,0.6906357882346583,-1.294820457593886,0.02881703962513882,1.0018338870199486,72.97283762964781,32.858174432680045,0.6618187486095147,2,0.4675006866455078,0.4675006866455078,-0.37249755859375,-0.125,2.4050025939941335,1,0.043966552441470075,1.3157901781531174,41.650001525878906,-1.0149286023366508,41.44499969482422,-1.2920367425892143,40.90499877929688,0.043966552441470075
5469,2010-02-03,42.11000061035156,42.48500061035156,41.58000183105469,41.76499938964844,2543780.0,0.006212715548633785,-1.531478082717999,1.7692397981142316,41.46757768050805,39.882341453626644,-0.018486118030359933,0.460134945541256,-0.32365572712993185,-0.5995943869618117,15.856263628965985,0.904998779296875,-0.2644666216461502,-0.3364995956420884,-1.6589464347440597,0.9859472434598828,-0.997723015193074,0.3247238239088972,0.5860850642419493,76.26585029020627,37.993215037013414,0.661223419550984,2,-0.02500152587890625,0.20749855041503906,-0.4375,-0.38500213623046875,2.05999755859375,2,0.03502727268444894,1.3304231294863553,41.849998474121094,1.3157901781531174,41.650001525878906,-1.0149286023366508,41.44499969482422,0.03502727268444894
5470,2010-02-04,41.375,42.11999893188477,41.32500076293945,41.9900016784668,2738839.0,-0.01745430063401332,-1.223770627370867,-1.7826072534276869,39.90148184385797,39.549472139288014,0.5335527081800535,1.1455765883948743,0.42949727536366566,0.1363816910312181,15.489228930889547,0.7949981689453196,-0.4546242279245476,-1.0027502059936495,-2.3996325328897044,0.39413212090240535,-1.7011913694416734,-0.30430904254562563,1.1777987229697828,27.6872494663151,-12.421767605344407,0.6984411634480266,2,0.3249988555908274,0.9424991607666016,0.3762493133544922,0.34999847412109375,2.5900001525878906,3,0.0461631383060328,-1.531478082717999,42.11000061035156,1.3304231294863553,41.849998474121094,1.3157901781531174,41.650001525878906,0.0461631383060328
5471,2010-02-05,40.11999893188477,41.400001525878906,40.099998474121094,41.20000076293945,4298280.0,-0.030332352099461724,-1.3214283281449037,1.7560957455386657,29.7355015577819,38.50311287573832,1.5441231845889192,2.3202797771382606,1.6965012568388218,1.3833140247459355,15.89594592765477,1.3000030517578125,-0.612832325229661,-2.1312511444091697,-3.8463147765234353,-0.41618751229490414,-2.9887829604663025,-1.273719328352037,2.3650016784667898,0.8385928658030471,-36.102255999513744,0.8575318160571334,2,1.1725006103515554,1.7950000762939382,1.6462507247924734,1.604999542236321,3.5699996948242045,4,0.10132110043940301,-1.223770627370867,41.375,-1.531478082717999,42.11000061035156,1.3304231294863553,41.849998474121094,0.10132110043940301
5472,2010-02-08,40.88000106811523,41.060001373291016,40.16999816894531,40.3650016784668,2202838.0,0.018943224238883394,1.0342930385044642,-0.47685047824919474,30.872041398292083,37.200331786894054,0.6800569625887434,1.503471478179378,0.9819204641275405,0.626606137586144,16.32464241630839,0.9400024414062429,-0.7466940233642276,-1.2862489700317425,-3.098464914636466,0.5259669745729809,-2.192356942334108,-0.38014099772937726,1.366499328613287,32.70448198536791,3.2534188167290914,0.9061079723023622,2,0.41249847412110086,1.0349979400634837,0.8862485885620188,0.8449974060058665,3.0099983215332102,0,0.07937864107385617,-1.3214283281449037,40.11999893188477,-1.223770627370867,41.375,-1.531478082717999,42.11000061035156,0.07937864107385617
5473,2010-02-09,40.8650016784668,40.97999954223633,40.13999938964844,40.834999084472656,3363524.0,-0.0003669126530461142,5.461581348944349,0.05825753311013088,33.69149876747048,36.408950198443605,0.537603961634531,1.4365764895387514,1.036333458869315,0.6412535371744426,16.847874706865284,0.8400001525878906,-0.8455360450869733,-1.202498435974121,-3.074389043447617,0.6693921714993749,-2.1384437397108655,-0.26655313223737664,1.166848526000976,32.07557732232484,3.9380366753587097,0.935945303736748,2,0.42749786376953125,1.049997329711914,1.056248664855957,0.8599967956542969,2.984996795654297,1,0.08417957874504722,1.0342930385044642,40.88000106811523,-1.3214283281449037,40.11999893188477,-1.223770627370867,41.375,0.08417957874504722
5474,2010-02-10,40.96500015258789,41.275001525878906,40.685001373291016,41.18000030517578,2577257.0,0.0024470444148736448,1.9135623392892465,-7.166052129688493,35.17241540586875,36.60624855744951,0.3147180380810468,1.2328167133204886,0.9928749432957247,0.5378882189411627,16.271792263990044,0.5900001525878906,-0.8768680197478389,-0.9965000152587891,-2.8658855522714006,0.8728855217538225,-1.9311927837650913,-0.06180724675248683,0.8736648788452115,42.82185556652948,14.369557313570802,0.9346927685063048,2,0.3274993896484375,0.9499988555908203,1.0799999237060547,0.7599983215332031,2.6650009155273366,2,0.08031248390754597,5.461581348944349,40.8650016784668,1.0342930385044642,40.88000106811523,-1.3214283281449037,40.11999893188477,0.08031248390754597
5475,2010-02-11,41.349998474121094,42.34500122070313,40.459999084472656,40.79999923706055,5576519.0,0.009398225804934546,-2.065045264656363,-2.5581341707918597,39.85129208999386,36.58002379572792,-0.0005798028037773406,0.7475290339873908,0.6453940359433261,0.15883299519595795,15.21565965800315,1.8850021362304759,-0.9377495250705365,-0.5235015869140653,-2.3298856771824816,1.282882503354351,-1.42669363204827,0.37969045822013925,-1.25,55.67921918594953,23.48627351747377,0.9031920451342068,2,-0.057498931884765625,0.5650005340576172,0.8050022125244141,0.375,2.2300033569335938,3,0.0681983022705337,1.9135623392892465,40.96500015258789,5.461581348944349,40.8650016784668,1.0342930385044642,40.88000106811523,0.0681983022705337
5476,2010-02-12,41.73500061035156,42.15999984741211,41.27999877929688,41.50500106811523,3524191.0,0.00931081379534815,-1.5882227545313612,0.41818156597009176,47.92807496009333,37.51578894452682,-0.3800897411839159,0.30989537018982105,0.29461357074674055,-0.22375491427796135,15.065909705728354,0.8800010681152273,-0.9643517481514081,-0.09499950408935831,-1.8688212620161408,1.6788222538374242,-0.9819103830527496,0.791911374874033,-1.5901020812988307,72.33559619949183,35.547998810001495,0.8869108789633923,2,-0.4425010681152344,0.17999839782714844,0.49374961853027344,-0.01000213623046875,1.7649993896484375,4,0.053432359161945664,-2.065045264656363,41.349998474121094,1.9135623392892465,40.96500015258789,5.461581348944349,40.8650016784668,0.053432359161945664
5477,2010-02-15,41.64500045776367,42.400001525878906,41.599998474121094,42.165000915527344,2031646.0,-0.0021564670246001505,-1.6229417981476966,-2.2608760552633935,45.323751975956725,38.215959519980345,-0.32505678691737216,0.31275665450615264,0.416077292777544,-0.12760808705751003,15.024569099375729,0.8000030517578125,-0.8531569285202991,-0.11949958801269389,-1.8133521304007942,1.5743529543754065,-0.9664258592067441,0.7274266831813563,-1.4560998748779355,66.59290466979269,28.04594328260646,0.8469262711940512,2,-0.35250091552734375,0.26999855041503906,0.6975002288818359,0.07999801635742188,1.7049980163574219,0,0.04910549037019085,-1.5882227545313612,41.73500061035156,-2.065045264656363,41.349998474121094,1.9135623392892465,40.96500015258789,0.04910549037019085
5478,2010-02-16,42.07500076293945,42.150001525878906,41.70000076293945,42.0,2750933.0,0.010325376406512099,2.999966091924792,-0.14423210945237133,50.89634913225365,39.263600792396524,-0.8043724171891569,-0.2501772761088432,0.01399810620878128,-0.5405161680150883,14.057631659391806,0.5050010681152344,-0.804160389516305,0.38675060272216655,-1.081472339038399,1.854973544482732,-0.3473608681581126,1.1208620736024457,-1.7976561423339916,83.24740443605474,40.637539480102234,0.7341114708802813,2,-0.8250007629394531,-0.1600017547607422,0.2674999237060547,-0.3500022888183594,1.0999984741210938,1,0.04313722148063914,-1.6229417981476966,41.64500045776367,-1.5882227545313612,41.73500061035156,-2.065045264656363,41.349998474121094,0.04313722148063914
5479,2010-02-17,42.45000076293945,42.59500122070313,42.060001373291016,42.27999877929688,2528949.0,0.008912655809867776,1.3260716329288817,2.2666700574740926,63.46992843540332,41.882317080346006,-1.2584063418265998,-0.7037907904958018,-0.3258909248010724,-0.9073266216310358,13.23515997733178,0.5349998474121165,-0.7551873199659838,0.7887506484985352,-0.59617574497981,2.1736770419768803,0.09628745175935904,1.4812138452377113,-2.0877498661230547,93.20841626792517,43.34116561477448,0.6924631967391732,2,-1.1025009155273438,-0.5350017547607422,-0.1099996566772461,-0.7250022888183594,1.0649986267089844,2,0.03297992193215449,2.999966091924792,42.07500076293945,-1.6229417981476966,41.64500045776367,-1.5882227545313612,41.73500061035156,0.03297992193215449
5480,2010-02-18,43.0,43.13999938964844,42.11000061035156,42.18999862670898,3612534.0,0.012956401111321458,-1.1237145025739443,4.764658364187383,63.533503583622576,45.63765063877275,-1.7362430278444805,-1.3132450286833688,-0.8165780597556704,-1.4322030468344025,12.45941027445007,1.029998779296875,-0.7024442151603907,1.3337499618530302,-0.07059266465121539,2.7380925883572758,0.6315786486009074,2.035921275105153,-2.5037840837503964,92.47315356407456,38.91713820527315,0.7021713132521211,2,-1.3600006103515625,-1.085000991821289,-0.5999994277954102,-1.2750015258789062,0.5649986267089773,3,0.014651187630586593,1.3260716329288817,42.45000076293945,2.999966091924792,42.07500076293945,-1.6229417981476966,41.64500045776367,0.014651187630586593
5481,2010-02-19,43.7400016784668,43.83000183105469,42.68000030517578,42.685001373291016,3966603.0,0.017209341359692987,-1.1596223279271018,1.3024673043322528,66.6401217300982,49.611881786751205,-2.133060301673396,-2.0791162439146547,-1.483255023701247,-2.1533814540402005,12.439891312857949,1.1500015258789062,-0.6634017441779108,2.0225015640258803,0.3992569791075766,3.645746148944184,1.210879271566725,2.8341238564850357,-3.0322830843452877,95.96412479344215,40.22505894585397,0.8116222924591535,2,-1.7550010681152344,-1.7750015258789062,-1.340001106262207,-2.015003204345703,0.3449974060058594,4,-0.003657975337730157,-1.1237145025739443,43.0,1.3260716329288817,42.45000076293945,2.999966091924792,42.07500076293945,-0.003657975337730157
5482,2010-02-22,43.24499893188477,43.84000015258789,43.16999816894531,43.7599983215332,1704516.0,-0.011316934787081068,-1.0150407856544634,-0.48815093902993956,60.608354959593385,52.60264358587597,-1.4162352088514965,-1.5663674153571918,-0.9481817961913563,-1.6324229321881205,13.911443991919143,0.6700019836425781,-0.5614003037866553,1.4652488708496136,-0.29344858385628925,3.2239463255555165,0.5859001434966586,2.3445975982025686,-2.225052014069945,72.19619671009039,17.867208245834576,0.879348727352953,2,-1.0949993133544993,-1.2749996185302805,-0.8449983596801829,-1.520000457763679,1.3700027465820241,0,0.00589666029398872,-1.1596223279271018,43.7400016784668,-1.1237145025739443,43.0,1.3260716329288817,42.45000076293945,0.00589666029398872
5483,2010-02-23,43.20500183105469,43.88999938964844,43.04499053955078,43.50500106811523,2211148.0,-0.0009248954056649827,-1.7257390715845817,0.5825234807857488,58.615268625377155,55.20740505471024,-1.128026347674421,-1.5279174812976208,-0.8708154595836533,-1.556140310885965,14.804588628978388,0.8450088500976562,-0.2491326318839242,1.3765016555786147,-0.4857502941972811,3.2387536053545105,0.4453756806906668,2.3076276304665626,-1.8466485250670956,62.568398846834526,10.559287494687226,0.9311259748879465,2,-1.0300025939941406,-1.2100028991699219,-0.8050012588500977,-1.4800033569335938,1.3949966430664062,1,0.003356015204753149,-1.0150407856544634,43.24499893188477,-1.1596223279271018,43.7400016784668,-1.1237145025739443,43.0,0.003356015204753149
5484,2010-02-24,43.20000076293945,43.47499084472656,42.95000076293945,43.23500061035156,1773457.0,-0.00011575206349467848,1.0388743620323113,0.11666645473850461,66.22221800251066,58.13750793387877,-0.8634511139979679,-1.502278011558161,-0.8306342136673948,-1.5157918266298367,15.684089077312816,0.5249900817871094,0.022906078750779102,1.3095005035400362,-0.6511523271222615,3.270153334202334,0.3291740882088874,2.289826918871185,-1.4872170052393443,61.23600562346769,5.896278020107317,0.9803264153311488,2,-0.6150016784667969,-1.2050018310546875,-0.4650001525878906,-1.4750022888183594,2.259998321533203,2,-0.0005787390147538041,-1.7257390715845817,43.20500183105469,-1.0150407856544634,43.24499893188477,-1.1596223279271018,43.7400016784668,-0.0005787390147538041
5485,2010-02-25,42.54499053955078,43.02000045776367,42.349998474121094,42.97999954223633,2168042.0,-0.015162273421777228,1.601894716570252,12.428882833787466,74.12920744839548,61.04874487702346,-0.023585318334525596,-0.7569113323257852,-0.15442213143938943,-0.8385443033130215,15.270138263944732,0.8500022888183594,0.2636607974163212,0.5724906921386719,-1.3514539094364295,2.4964352937137733,-0.3894816086488788,1.5344629929262226,-0.5273965933779081,12.661814903072068,-47.524174008056974,0.9619723007875498,2,0.20000839233398438,-0.5499916076660156,0.22500991821289062,-0.8199920654296875,2.8200111389160156,3,0.022799601969494265,1.0388743620323113,43.20000076293945,-1.7257390715845817,43.20500183105469,-1.0150407856544634,43.24499893188477,0.022799601969494265
5486,2010-02-26,42.95000076293945,42.97999954223633,42.22000122070313,42.86000061035156,2718755.0,0.00951957488419608,9.133465578189677,-0.2068926206866313,72.16263770014828,64.03084329082252,-0.26610711065622183,-1.099775628149132,-0.5516238116568601,-1.217538806285603,14.760759761516507,0.759998321533196,0.5150148932613803,0.9022508621215835,-1.0523078394671543,2.8568095637103212,-0.07502848867278544,1.8795302129159523,0.9399986267089844,43.71259536753597,-19.12552114886833,0.9772793507943697,2,-0.1550006866455078,-0.9550018310546875,-0.13500022888183594,-1.2250022888183594,2.654998779296875,4,0.014318925561002338,1.601894716570252,42.54499053955078,1.0388743620323113,43.20000076293945,-1.7257390715845817,43.20500183105469,0.014318925561002338
5487,2010-03-01,43.35499954223633,43.45000076293945,43.0,43.060001373291016,1832293.0,0.00942954067759505,-1.168673591322732,3.277751875556309,74.60462255004697,66.66509589279956,-0.4503978997786149,-1.4445539341917453,-0.9416902866992345,-1.604840219092722,14.632095992937899,0.5,0.7318246363072447,1.2219997406005874,-0.8068329859599643,3.250832467161139,0.2075833773203115,2.236416103880863,0.5015998840332045,67.96404586778733,1.1836718816650489,1.0144163632802772,3,-0.37999916076660156,-1.3600006103515625,-0.47624969482421875,-1.6300010681152344,2.2449989318847656,0,0.016837724597947856,9.133465578189677,42.95000076293945,1.601894716570252,42.54499053955078,1.0388743620323113,43.20000076293945,0.016837724597947856
5488,2010-03-02,43.68999862670898,43.75,43.42499923706055,43.5,1925241.0,0.007726884742468743,1.0967698271088415,0.6440671390885809,75.73170573563925,68.02751559282576,-0.594763695887707,-1.722974725273076,-1.2393420953719883,-1.9157829819162515,15.278071806066087,0.3950004577636719,0.876580994198477,1.464998817443842,-0.6736995651466842,3.603697200034368,0.39564962614858246,2.5343480087391015,0.13386883544922767,96.07833848608708,25.18229496514833,1.0693491912952615,3,-0.6899986267089773,-1.6949996948242116,-0.943749427795403,-1.9650001525878835,2.3250007629394602,1,0.021171963397415672,-1.168673591322732,43.35499954223633,9.133465578189677,42.95000076293945,1.601894716570252,42.54499053955078,0.021171963397415672
5489,2010-03-03,43.584999084472656,43.72000122070313,43.23500061035156,43.54999923706055,2139761.0,-0.0024032855467321923,2.1802889125131872,0.18421105467103707,72.28305764693181,68.9996882665268,-0.34847976798349833,-1.5829656244953938,-1.1224297993104955,-1.789328851793492,16.55717666782536,0.4850006103515696,1.0616010065157369,1.2862493515014677,-0.9358519941163621,3.5083506971192975,0.1751986786925528,2.3973000243103826,0.2067910528564454,89.21561783185395,15.717498228066233,1.1110506728089156,3,-0.529998779296875,-1.5900001525878906,-0.9650001525878906,-1.8600006103515625,2.4850006103515625,2,0.023287814866790546,1.0967698271088415,43.68999862670898,-1.168673591322732,43.35499954223633,9.133465578189677,42.95000076293945,0.023287814866790546
5490,2010-03-04,43.28499984741211,43.72000122070313,43.28499984741211,43.47999954223633,2638101.0,-0.006883084624577207,-3.4615595289331296,-5.571444141689374,65.7200116065384,68.89745380835349,-0.00424862953763494,-1.1937409131640777,-0.8084389240964214,-1.463813218872268,17.581875871319667,0.43500137329102273,1.1787553055314746,0.8907501220703153,-1.3283634563729265,3.109863700513557,-0.2188066671513056,2.0003069112919363,0.4753545115844702,69.60780891592687,-3.870582817167147,1.1095567892216207,3,-0.22999954223632812,-1.2900009155273438,-0.6650009155273438,-1.5600013732910156,2.950000762939453,3,0.050248336484413514,2.1802889125131872,43.584999084472656,1.0967698271088415,43.68999862670898,-1.168673591322732,43.35499954223633,0.050248336484413514
5491,2010-03-05,44.185001373291016,44.25,43.22499084472656,43.47000122070313,2856658.0,0.020792457642407003,1.4260646198157203,-3.6666731875268623,72.12536352471442,70.17712142670027,-0.932557037480187,-1.8694348433799632,-1.6857976587890704,-2.3307300900441987,17.2344361090669,1.0250091552734375,1.2115118763994275,1.5875015258789062,-0.4949854312955537,3.6699884830533662,0.5462580472916727,2.62874500446614,-1.9650001525878835,94.80010986328125,19.605950923823286,1.0412434785872302,3,-0.9500007629394531,-2.0100021362304688,-1.867502212524414,-2.460002899169922,2.3999977111816406,4,0.026705901742691163,-3.4615595289331296,43.28499984741211,2.1802889125131872,43.584999084472656,1.0967698271088415,43.68999862670898,0.026705901742691163
5492,2010-03-08,44.125,44.47999954223633,43.99499893188477,44.47999954223633,1730508.0,-0.0013579579365428085,1.7324013281610586,-0.4965027503161179,69.08743861523506,71.34069587001781,-0.8209296967855693,-1.6378340277797676,-1.6020943238491725,-2.239493151329661,16.95467687287969,0.4850006103515554,1.2074173705602504,1.3652502059936538,-0.6586348234110773,3.389135235398385,0.3533076912912918,2.3771927206960157,-1.8643988037109338,71.71337991993751,-2.360390912295557,1.0119425147023655,3,-0.7749996185302734,-1.835000991821289,-1.8075008392333984,-2.4000015258789062,1.7350006103515625,0,0.03354106611300467,1.4260646198157203,44.185001373291016,-3.4615595289331296,43.28499984741211,2.1802889125131872,43.584999084472656,0.03354106611300467
5493,2010-03-09,44.30500030517578,44.400001525878906,43.900001525878906,44.02000045776367,2053582.0,0.00407932702947944,1.1052530135963186,-0.8028175067966172,67.92262426461434,71.52962989914045,-0.9258489942862056,-1.6305009907135712,-1.7701579840941406,-2.385217666972082,16.561564051532468,0.5,1.1191211460323984,1.3732505798339858,-0.5550742782267406,3.301575437894712,0.40908815080361904,2.3374130088643525,-1.955623175048828,86.05593432079101,13.807612243306764,0.9641624290303641,3,-0.9549999237060547,-2.0150012969970703,-1.9875011444091797,-2.7650012969970703,1.25,1,0.029229165106089194,1.7324013281610586,44.125,1.4260646198157203,44.185001373291016,-3.4615595289331296,43.28499984741211,0.029229165106089194
5494,2010-03-10,44.25500106811523,44.290000915527344,43.91999816894531,44.125,1591278.0,-0.0011285235688106576,2.700013351389498,0.45614434286782585,63.422407792879596,70.33998549297202,-0.7939526909344963,-1.392794718784991,-1.7061394901010445,-2.3102262372115376,16.714749231910012,0.38500213623046875,1.1090442474753033,1.1587512969970604,-0.6185476314206966,2.9360502254148173,0.27010183278817834,2.0474007612059424,-1.8203990415038973,82.07195897785002,11.870456808939139,0.8886494642088785,3,-0.9050006866455007,-1.9650020599365163,-1.9375019073486257,-2.7150020599365163,1.0049972534179759,2,0.039769478681613846,1.1052530135963186,44.30500030517578,1.7324013281610586,44.125,1.4260646198157203,44.185001373291016,0.039769478681613846
5495,2010-03-11,44.16999816894531,44.459999084472656,43.91999816894531,44.0,1830279.0,-0.0019207523922343261,-2.272714662227771,1.3076674785058962,55.34818399639412,68.47171285922155,-0.5075788838983684,-1.144364336317068,-1.6062040339678418,-2.2015095501165263,18.2325558137966,0.5400009155273438,1.1217389524229873,0.9327484130859389,-0.7030473308334209,2.5685441570052987,0.11485054112625903,1.7506462850456188,-1.6535802417089798,75.2988665412334,8.010978401768213,0.8178978719596797,3,-0.42999839782714844,-1.8799991607666016,-1.9687490463256836,-2.6299991607666016,1.1450004577636648,3,0.04301565779132743,2.700013351389498,44.25500106811523,1.1052530135963186,44.30500030517578,1.7324013281610586,44.125,0.04301565779132743
5496,2010-03-12,43.96500015258789,44.48500061035156,43.88999938964844,44.30500030517578,1513015.0,-0.0046411144409227445,-1.4285680921129458,-2.0000224396373754,59.65144272562331,66.81024843428558,-0.16032155873988785,-0.8050075073592922,-1.3935058639657143,-1.9822914743699158,19.81000574534913,0.595001220703125,1.087611236430007,0.6162504196166978,-0.8870375485249724,2.119538387758368,-0.13539356445414086,1.3678944036875365,-1.3700389607515575,12.60514438118685,-51.82863541382626,0.7516439840708367,3,-0.11000442504882812,-1.6725006103515625,-1.9562511444091797,-2.4250011444091797,1.1049995422363281,4,0.05163199021688292,-2.272714662227771,44.16999816894531,2.700013351389498,44.25500106811523,1.1052530135963186,44.30500030517578,0.05163199021688292
5497,2010-03-15,43.68999862670898,43.959999084472656,43.415000915527344,43.7400016784668,2061783.0,-0.006255010233696678,1.224492020241339,0.14706773328548353,56.115939184554186,64.63071881749835,0.186845733593195,-0.38888271020142184,-1.1264137352640802,-1.6912513499827995,20.801950588508483,0.5499992370605469,1.0631189065161166,0.23899898529052166,-1.0374263881369572,1.5154243587180005,-0.3992137014232142,0.8772116720042575,-0.9816350697617295,25.700728001311308,-37.35924033503419,0.6382126867137382,3,0.16499710083008523,-1.3774986267089773,-2.0862493515014577,-2.1499996185302663,1.0800018310546946,0,0.06626231514674119,-1.4285680921129458,43.96500015258789,-2.272714662227771,44.16999816894531,2.700013351389498,44.25500106811523,0.06626231514674119
5498,2010-03-16,43.88999938964844,44.04999923706055,43.55500030517578,43.9900016784668,1879666.0,0.004577724175463649,3.500043349343691,1.999923710710732,58.29320740010546,63.076291012295435,0.020337253279322454,-0.470035418809573,-1.320073723265331,-1.8682992150257434,21.891077605044597,0.4949989318847656,1.0409177367115205,0.34824981689452983,-0.7637545470487623,1.460254180837822,-0.2077523650771198,0.9042519988661795,-1.0750376094969312,44.39239342018011,-18.11762490411037,0.5560021819716462,3,-0.035003662109375,-1.5774993896484375,-2.286250114440918,-2.3500003814697266,0.8100013732910156,1,0.044884968058754415,1.224492020241339,43.68999862670898,-1.4285680921129458,43.96500015258789,-2.272714662227771,44.16999816894531,0.044884968058754415
5499,2010-03-17,43.849998474121094,44.18000030517578,43.665000915527344,43.96500015258789,1408251.0,-0.00091139020468467,-1.1237228545135638,1.1499904634751097,68.40624811687026,63.37476173566563,0.1138544506736423,-0.3370533400535578,-1.2739048898503356,-1.8078997239806611,22.49623986614127,0.5149993896484375,0.9641330666139041,0.2382490158081083,-0.7542207734904736,1.2307188051066902,-0.2579858788411826,0.7344839104573992,-0.9348343641575809,40.65398903363352,-26.99816959831658,0.49623489464929055,3,0.00499725341796875,-1.3774986267089844,-2.246249198913574,-2.309999465942383,1.5,2,0.0388825972721738,3.500043349343691,43.88999938964844,1.224492020241339,43.68999862670898,-1.4285680921129458,43.96500015258789,0.0388825972721738
5500,2010-03-18,43.63000106811523,44.05500030517578,43.54999923706055,43.75,1979562.0,-0.0050170447813288055,-2.6071170692497376,1.043453743324439,60.119050322205496,62.04072693538686,0.4335267795225164,-0.07108226503951443,-1.0472673681121094,-1.5809504908968819,22.396279421049094,0.5050010681152344,0.8405225925690232,-0.01324844360352273,-0.9630387802354363,0.9365418930283909,-0.488143611919476,0.4616467247124305,-0.6206467681284309,20.09347793535624,-48.4971828444664,0.4748951683159559,3,0.31999969482422586,-1.157501220703118,-2.0262517929077077,-2.0900020599365163,0.375,3,0.03735955107755373,-1.1237228545135638,43.849998474121094,3.500043349343691,43.88999938964844,1.224492020241339,43.68999862670898,0.03735955107755373
5501,2010-03-19,43.58000183105469,44.0,43.47999954223633,43.75,3729961.0,-0.0011459829437656666,-1.8107924201496999,1.4166640175476797,53.74379715211687,60.335877883929285,0.4343593237746717,-0.035504762872861306,-0.9878483631013779,-1.520786654149532,21.533177682482965,0.5200004577636719,0.7507765405832174,-0.05524768829345561,-1.0043017643621468,0.8938063877752356,-0.5297747263278012,0.41927934974089,-0.4821087524460026,21.568764336292013,-45.15545872258438,0.47452703803434587,3,0.3699989318847656,-0.6975021362304688,-1.976252555847168,-1.8200016021728516,-0.4200019836425781,4,0.039811765093087814,-2.6071170692497376,43.63000106811523,-1.1237228545135638,43.849998474121094,3.500043349343691,43.88999938964844,0.039811765093087814
5502,2010-03-22,43.5,43.66999816894531,43.15499877929688,43.51499938964844,1765021.0,-0.0018357463903931892,2.169256772618389,0.08823265416030877,46.54548430635736,57.960640110789626,0.4653142869799325,0.06807064999199497,-0.896905532514964,-1.430503181248838,20.384087747694597,0.5149993896484304,0.7242154931434328,-0.1479995727539034,-1.0817061558683747,0.7857070103605679,-0.6148528643111391,0.31885371880333224,0.9850006103515625,33.65860557205441,-28.13999700877556,0.46685329155723626,3,0.31999969482421875,-0.4575004577636719,-1.8962507247924805,-1.5925006866455078,1.125,0,0.03609194700745322,-1.8107924201496999,43.58000183105469,-2.6071170692497376,43.63000106811523,-1.1237228545135638,43.849998474121094,0.03609194700745322
5503,2010-03-23,43.349998474121094,44.04499053955078,43.14500045776367,43.34000015258789,2406727.0,-0.0034483109397449585,-3.4999761580056648,-0.6665818921668362,45.796062203320915,56.002157267505325,0.5203198306123511,0.24189395859799845,-0.7458622636068526,-1.2552602934932082,19.611864232018917,0.8999900817871094,0.561939141154788,-0.30525093078612997,-1.2266451118456771,0.6161432502734172,-0.7659480213159071,0.15544615974364717,1.1084020996093784,19.806574548778375,-36.932574944163434,0.46069709052977487,3,0.46500205993652344,-0.25749778747558594,-1.7462491989135742,-1.4349994659423828,1.0300025939941335,1,0.03275667897636225,2.169256772618389,43.5,-1.8107924201496999,43.58000183105469,-2.6071170692497376,43.63000106811523,0.03275667897636225
5504,2010-03-24,43.17499923706055,43.47499084472656,42.849998474121094,43.29499053955078,2008235.0,-0.004036891423768285,1.6041787533677192,-12.001144601297215,47.94006795004044,55.17903326235491,0.5878261710760881,0.4373471211636897,-0.57973156769215,-1.0625670773162028,18.776201719277363,0.6249923706054688,0.4211303667729567,-0.4790000915527344,-1.4030588751827366,0.4450586920772679,-0.9410294833677355,-0.01697069973773324,1.2308653320312501,26.970976687644832,-26.977924115308372,0.46202939181500047,3,0.49250030517578125,0.09750175476074219,-1.5924997329711914,-1.260000228881836,1.1199913024902344,2,0.035321402497440646,-3.4999761580056648,43.349998474121094,2.169256772618389,43.5,-1.8107924201496999,43.58000183105469,0.035321402497440646
5505,2010-03-25,43.51499938964844,43.67499923706055,43.21500015258789,43.24499893188477,1829241.0,0.007874931293479603,-1.7878899973412556,-2.250166905102468,34.12320903954813,52.342562852791,0.16220068612009442,0.18313297125722272,-0.9256382772727179,-1.3702621162941142,19.04943460334021,0.5,0.27781245789803677,-0.18750038146972514,-0.9550428232201043,0.580042060280654,-0.5712716023449147,0.19627083940546441,0.7975132137451197,55.648981676562606,6.583795395670904,0.3837712208751881,3,0.0,-0.217498779296875,-1.8837499618530273,-1.6000003814697266,-1.2249984741210938,3,0.04216934643710868,1.6041787533677192,43.17499923706055,-3.4999761580056648,43.349998474121094,2.169256772618389,43.5,0.04216934643710868
5506,2010-03-26,43.56499862670898,43.88000106811523,43.47999954223633,43.75,1892912.0,0.0011490115537593493,-1.253532629135688,-0.68518910976424,36.66664850146126,50.18153055466957,0.055310760017256655,0.19138247326444713,-0.9648046716440533,-1.3960396564533326,19.656348429873248,0.40000152587889914,0.16756188017566132,-0.16825103759766336,-0.8537500626267729,0.5172479874314462,-0.5110005501122217,0.17449847491689496,0.6597631289282333,59.83304603204947,13.069550991481464,0.3427495125145552,3,-0.04999923706053977,-0.21249771118163352,-1.787499427795403,-1.6499996185302663,-1.7049980163574148,4,0.010099907156579047,-1.7878899973412556,43.51499938964844,1.6041787533677192,43.17499923706055,-3.4999761580056648,43.349998474121094,0.010099907156579047
5507,2010-03-29,44.084999084472656,44.31499862670898,43.58000183105469,43.86000061035156,2555013.0,0.011936198190188207,1.1459836941994357,-1.2161989401405806,45.4917827750957,48.7591500407796,-0.45009923945007557,-0.2857760216714027,-1.4789898323893453,-1.8958137575662448,19.926203341138542,0.75,0.12099216864852735,0.3152494430541992,-0.3631506673305722,0.9936495534389707,-0.0239506121381865,0.6544494982465849,-1.2350006103515625,84.30037417879903,40.75118364673823,0.33920005519238705,3,-0.5025005340576172,-0.7324981689453125,-2.1099987030029297,-2.1199989318847656,-2.0849990844726562,0,-0.020982176619491977,-1.253532629135688,43.56499862670898,-1.7878899973412556,43.51499938964844,1.6041787533677192,43.17499923706055,-0.020982176619491977
5508,2010-03-30,44.6150016784668,44.79999923706055,44.06999969482422,44.084999084472656,2530825.0,0.012022288873786424,-1.6071348287818203,2.3555830592384117,56.164381772054114,47.39894266913336,-0.9682689175594987,-0.783075209009823,-2.017691904978321,-2.398789982413483,20.07536832833147,0.7299995422363281,0.08183045503071895,0.7990018844604521,0.02421687239081649,1.5737868965300876,0.41160937842563783,1.1863943904952663,-1.7357032012939442,90.51294942495906,49.695312304719664,0.38739250603481706,3,-0.7900028228759766,-1.105001449584961,-2.555002212524414,-2.6450023651123047,-4.4550018310546875,1,0.0002241022337119425,1.1459836941994357,44.084999084472656,-1.253532629135688,43.56499862670898,-1.7878899973412556,43.51499938964844,0.0002241022337119425
5509,2010-03-31,44.599998474121094,45.06000137329102,44.3650016784668,44.6150016784668,3005065.0,-0.0003362816044215622,-1.865997058337754,-0.028307794180096015,57.54384884729461,47.11280917192104,-0.9338996779798805,-0.7253194305560271,-1.9920768536069886,-2.3610440569358815,20.65942152218146,0.6949996948242259,0.07779976789742449,0.7332487106323242,-0.10794937424096673,1.5744467955056152,0.3126496681956752,1.1538477530689732,-1.6438719665527302,75.06761003688544,37.016610487851054,0.42059904243664575,3,-0.6449985504150391,-0.9599971771240163,-2.5149993896484375,-2.604999542236328,-1.8400001525878906,2,-0.004932677433464927,-1.6071348287818203,44.6150016784668,1.1459836941994357,44.084999084472656,-1.253532629135688,43.56499862670898,-0.004932677433464927
5510,2010-04-01,45.459999084472656,45.58000183105469,44.86000061035156,44.86999893188477,3059080.0,0.019282525555478935,-1.3606721406817712,-39.32494279176154,71.32660801878929,49.06645482377353,-1.6841193679084014,-1.4904352184983836,-2.828352123587564,-3.1991377295332413,21.458630202859386,0.9800033569335938,0.06919597890799167,1.484499359130858,0.42573673622735697,2.543261982034359,0.9551180476791075,2.0138806705826084,-2.3776400849609303,94.28558972430669,50.825830114461354,0.5293813114517497,4,-1.2449989318847656,-1.55999755859375,-3.1700000762939453,-3.4650001525878906,-2.614997863769524,3,-0.0256271132508622,-1.865997058337754,44.599998474121094,-1.6071348287818203,44.6150016784668,1.1459836941994357,44.084999084472656,-0.0256271132508622
5511,2010-04-06,45.3650016784668,45.70500183105469,45.17499923706055,45.45000076293945,2387105.0,-0.0020896922111532934,-1.2795616006825379,-0.14406620760999753,75.187981138786,52.24895447182116,-1.4631589385223833,-1.372891320836132,-2.7042800305700183,-3.0830423824664166,21.721008393575538,0.5300025939941406,0.025447951204029096,1.3305019378662095,0.10430957838767085,2.556694297344748,0.7174057581269366,1.9435981176054824,-2.0828312524316317,83.99999281939338,36.71195631862159,0.6130961797392709,4,-1.0875015258789062,-1.4025001525878906,-2.9950027465820312,-3.3700027465820312,-2.1450004577636648,1,-0.06778354787098029,-1.3606721406817712,45.459999084472656,-1.865997058337754,44.599998474121094,-1.6071348287818203,44.6150016784668,-0.06778354787098029
5512,2010-04-07,45.60499954223633,45.7400016784668,45.36999893188477,45.56000137329102,1891500.0,0.005290374846022461,1.3492055803138476,-0.529395924961769,75.48290188920946,55.54749221469766,-1.5345341154002483,-1.5771896088906132,-2.888764835614964,-3.3053620469409424,21.761596809072785,0.375,0.04685314716606115,1.496499824523923,0.08298528086876189,2.910014368179084,0.7897425526963389,2.203257096351507,-2.0805459756992093,91.91604934887535,42.43332691993294,0.7067572718275807,4,-1.3099994659423828,-1.3099994659423828,-3.2100000381469727,-3.6100006103515625,-2.3649978637695312,2,-0.082118166198344,-1.2795616006825379,45.3650016784668,-1.3606721406817712,45.459999084472656,-1.865997058337754,44.599998474121094,-0.082118166198344
5513,2010-04-08,45.599998474121094,46.11999893188477,45.06999969482422,46.0,2882784.0,-0.00010966052330740883,2.2812507450587196,-8.889284503222834,76.27626182784613,58.69595820112052,-1.3151035442688155,-1.5496473343740576,-2.8345789697043813,-3.2856461597846334,22.10874800297135,1.049999237060554,0.10806870353375331,1.4267488479614272,-0.13548410393507737,2.9889817998579318,0.6456323720131749,2.2078653239096795,-1.809679134152411,70.3702979163675,18.954088731981386,0.7811164759482518,4,-0.9324989318847656,-1.114999771118164,-3.1149988174438477,-3.604999542236328,-3.7249984741210938,3,-0.07894733760055195,1.3492055803138476,45.60499954223633,-1.2795616006825379,45.3650016784668,-1.3606721406817712,45.459999084472656,-0.07894733760055195
5514,2010-04-09,46.01499938964844,46.04999923706055,45.70000076293945,45.90999984741211,1686062.0,0.00910089757487298,3.0,-0.2624978542409735,83.82971217205845,64.21890299362167,-1.43588345415926,-1.9247140820745798,-3.18585440310261,-3.6994165990543095,22.474659678755422,0.4500007629394531,0.222427860590507,1.7537498474121094,-0.012792729989314466,3.520292424813533,0.8704785587113975,2.6370211361128213,-1.8985249068115024,91.66669189617903,34.78933282234419,0.8832712887007114,4,-1.2150001525878906,-1.5300006866455078,-3.5174999237060547,-4.020000457763672,-4.18499755859375,4,-0.12724110876666606,2.2812507450587196,45.599998474121094,1.3492055803138476,45.60499954223633,-1.2795616006825379,45.3650016784668,-0.12724110876666606
5515,2010-04-12,46.06999969482422,46.459999084472656,45.7599983215332,46.38000106811523,1773903.0,0.0011952690623777684,1.9787430908958095,-2.9524069028155546,85.26902752412549,69.61916732947324,-1.218479047987664,-1.928972050983326,-3.1411652198051883,-3.7501397257968847,22.785639541239412,0.7000007629394531,0.36746494267372753,1.7137500762939482,-0.22781441662943536,3.6553145692173317,0.7429678298322528,2.6845323227556435,-1.6730317891205857,71.94247763324002,10.160992518243276,0.9707822464616925,4,-1.0499992370605469,-1.4150009155273438,-3.5450000762939453,-4.075000762939453,-3.7249984741210866,0,-0.07184721934484584,3.0,46.01499938964844,2.2812507450587196,45.599998474121094,1.3492055803138476,45.60499954223633,-0.07184721934484584
5516,2010-04-13,46.23500061035156,46.88000106811523,45.86000061035156,45.875,2656469.0,0.0035815262995515518,-4.230779764466492,-1.1612871469882748,87.82844335262311,74.3232407269763,-1.0783060474877573,-2.018689857159373,-3.219912447415126,-3.8954901096423526,23.29284675556184,1.0200004577636648,0.5407844483035831,1.7652509689331026,-0.3386266176406636,3.869128555506869,0.713312175646216,2.8171897622199893,-1.5079477160448889,64.36464263057977,-0.9339545106628009,1.051938793286884,4,-0.7600002288818359,-1.3700008392333984,-3.710000991821289,-4.240001678466797,-4.435001373291016,1,-0.07332106293709972,1.9787430908958095,46.06999969482422,3.0,46.01499938964844,2.2812507450587196,45.599998474121094,-0.07332106293709972
5517,2010-04-14,46.584999084472656,46.7400016784668,46.02000045776367,46.375,2962508.0,0.00756998960745614,1.7692127116405998,0.583329801212224,92.39840812734981,78.34924365534248,-1.158181091820289,-2.2563668279621965,-3.4844206894290934,-4.193904425580953,24.79289561344416,0.720001220703125,0.7531938749444294,1.9704994201660142,-0.29930912499428786,4.240307965326316,0.8355951475858632,3.1054036927461652,-1.4704155188804435,83.70156023107386,12.126030531884155,1.1349042725801501,4,-0.9624977111816406,-1.7199993133544922,-3.8799991607666016,-4.409999847412109,-5.654998779296875,2,-0.07223350713537136,-4.230779764466492,46.23500061035156,1.9787430908958095,46.06999969482422,3.0,46.01499938964844,-0.07223350713537136
5518,2010-04-15,45.86000061035156,46.70000076293945,45.02000045776367,46.4000015258789,5533283.0,-0.01556291699837653,1.9473705344594505,-2.5714441416893394,80.75601764985025,80.9283735222931,-0.2659777520202766,-1.450585818544205,-2.6870413912590223,-3.4312327750909475,25.479642910344918,1.6800003051757812,0.959170611681138,1.147000885009767,-1.161084362372982,3.455086132392516,-0.007041738681607512,2.3010435087011416,1.0200004577636648,45.161283706736185,-30.732204240465506,1.1540426236913734,4,0.010000228881835938,-0.9950008392333984,-3.0400009155273438,-3.5700016021728516,-5.49000167846679,3,-0.05713037280887823,1.7692127116405998,46.584999084472656,-4.230779764466492,46.23500061035156,1.9787430908958095,46.06999969482422,-0.05713037280887823
5519,2010-04-16,45.55500030517578,46.22999954223633,45.375,45.72999954223633,4340034.0,-0.006650682536339492,-2.1962608825857237,0.3240721117845731,73.5565825965303,81.17614847537543,0.2109157708180618,-1.065953709276073,-2.3200939847859274,-3.0865974251208215,26.021990147152497,0.8549995422363281,1.116194761903465,0.7567504882812486,-1.5430579899355479,3.056558966498045,-0.3931537508271532,1.9066547273896504,1.2878007507324156,28.763423217962814,-47.6381805076615,1.149904239108399,4,0.3950004577636719,-0.6900005340576172,-2.7350006103515625,-3.2650012969970703,-4.779998779296875,4,-0.08078147910269406,1.9473705344594505,45.86000061035156,1.7692127116405998,46.584999084472656,-4.230779764466492,46.23500061035156,-0.08078147910269406
5520,2010-04-19,45.2599983215332,45.625,45.03499984741211,45.209999084472656,2478159.0,-0.006475732228434672,-1.950017643075808,-0.28571117166212534,68.52456829343544,80.43576927033648,0.5303344884011949,-0.6773007485840026,-1.941600741951163,-2.753113791337533,26.60704794620138,0.5900001525878906,1.203028254643698,0.38024864196777486,-1.8599993430587745,2.620496626994324,-0.7398753505454962,1.500372634481046,1.5463467224121032,12.903106721248317,-62.884674915830885,1.120123992513274,4,0.69000244140625,-0.39499855041503906,-2.4399986267089844,-2.969999313354492,-5.304996490478516,0,-0.07578428231727607,-2.1962608825857237,45.55500030517578,1.9473705344594505,45.86000061035156,1.7692127116405998,46.584999084472656,-0.07578428231727607
5521,2010-04-20,45.31499862670898,45.459999084472656,44.875,45.08000183105469,2609670.0,0.001215207848330957,1.2285776566757494,4.700007629510806,64.96348197023791,79.2669448348952,0.5224349501990773,-0.6278448129652574,-1.870290645270245,-2.7649301617879374,27.268994663548053,0.5849990844726562,1.2978042684264608,0.3484991073608299,-1.8128096528562665,2.5098078675779263,-0.7321552727477183,1.429153487469378,1.4556195255126951,23.59239842994118,-49.0069409683543,1.0806543801085493,4,0.5625019073486399,-0.4499988555908132,-2.2999992370605398,-3.0249996185302663,-4.529998779296868,1,-0.06554115626200874,-1.950017643075808,45.2599983215332,-2.1962608825857237,45.55500030517578,1.9473705344594505,45.86000061035156,-0.06554115626200874
5522,2010-04-21,45.06999969482422,45.52999877929688,45.06999969482422,45.4900016784668,2056052.0,-0.005406574849598611,-1.190461485363473,-1.78726685388704,55.94768530199933,77.00821410980112,0.7638950642910061,-0.2732018772102407,-1.523724862561707,-2.465678325840045,28.65754681293503,0.45999908447266336,1.2609791966558532,0.025000190734864702,-2.02312143341355,2.0731218148832795,-0.9990606213393391,1.0490610028090686,1.6247937313085856,10.684910318072461,-57.18446079517103,1.024060812074207,4,0.8075008392333984,-0.2049999237060547,-1.9962520599365234,-2.7775001525878906,-3.3899993896484375,2,-0.07255381583992326,1.2285776566757494,45.31499862670898,-1.950017643075808,45.2599983215332,-2.1962608825857237,45.55500030517578,-0.07255381583992326
5523,2010-04-22,44.77000045776367,45.59500122070313,44.61999893188477,45.29999923706055,2528498.0,-0.006656295520121702,-1.3493979226032207,1.2618958955867794,52.06815226501309,73.47915189790717,1.0435143359817687,0.14612693861280945,-1.1230671544399229,-2.1159729660606743,29.242840185295794,0.9750022888183594,1.2115319350979377,-0.3459991455078111,-2.2393162619885203,1.5473179709728981,-1.2926577037481692,0.6006594127325471,1.8520012313238183,9.316861429396925,-55.26085010019736,0.9466585582403552,4,0.9799995422363281,0.09499931335449219,-1.6862525939941406,-2.4775009155273438,-2.8149986267089844,3,-0.08577172466662297,-1.190461485363473,45.06999969482422,1.2285776566757494,45.31499862670898,-1.950017643075808,45.2599983215332,-0.08577172466662297
5524,2010-04-23,44.70000076293945,44.88999938964844,44.099998474121094,44.599998474121094,3830640.0,-0.00156354018558158,2.291673620548522,-0.18868399838774688,38.554227942232494,68.28861861103017,1.013997792177797,0.3544043348131325,-0.9543707744230332,-1.9886650484721855,30.29144154273988,0.7900009155273438,1.1368535991500863,-0.49224891662597514,-2.1665988909040763,1.182101057652126,-1.3294239037650257,0.34492607051307544,1.8018807607158749,39.34437301448333,-20.58836131028638,0.8371749871390501,4,0.7899990081787109,0.16499900817871094,-1.6162528991699219,-2.407501220703125,-2.6800003051757812,4,-0.09686804825839423,-1.3493979226032207,44.77000045776367,-1.190461485363473,45.06999969482422,1.2285776566757494,45.31499862670898,-0.09686804825839423
5525,2010-04-26,45.349998474121094,45.5,44.79999923706055,44.959999084472656,2417667.0,0.014541335572426872,1.0289805395842548,3.899904634751097,49.806410075929776,64.06394824695315,0.28063960093133034,-0.15923522345008223,-1.5084954038861866,-2.5892078865394197,31.23548610461163,0.7999992370605469,1.0724538526326626,0.06599884033202841,-1.4108208071316568,1.5428184877957136,-0.6724109833998142,0.804408664063871,0.9597324055714935,83.61188652380889,25.61957837797945,0.738409823731842,4,0.07000160217285156,-0.4849987030029297,-2.186250686645508,-3.0574989318847656,-3.1899986267089844,0,-0.10088196476683242,2.291673620548522,44.70000076293945,-1.3493979226032207,44.77000045776367,-1.190461485363473,45.06999969482422,-0.10088196476683242
5526,2010-04-27,44.00500106811523,45.42499923706055,44.00500106811523,45.34000015258789,2493298.0,-0.029658157690421683,-1.1273395397214434,-3.4230799327047405,33.93574451004835,57.56809673391965,1.4260054435339953,1.2863690319540169,-0.09368887676360771,-1.2063059107468845,31.841370257134983,1.4199981689453196,0.8972559251549583,-1.3009986877441477,-2.6798559605473784,0.07785858505908294,-1.990427324145763,-0.6115700513425324,2.1279512191316385,0.0,-51.48284255714485,0.6894286364016157,4,1.3474998474121165,0.8599987030029368,-0.793750762939446,-1.7125015258788991,-0.8950004577636648,1,-0.09203497645168912,1.0289805395842548,45.349998474121094,2.291673620548522,44.70000076293945,-1.3493979226032207,44.77000045776367,-0.09203497645168912
5527,2010-04-28,43.15999984741211,43.93999862670898,42.55500030517578,43.59000015258789,3450382.0,-0.019202390641807843,1.45133042110311,0.3220978277641555,29.03779764655293,51.8216278446644,1.9378656537291192,2.1697633694847838,0.8156432077146718,-0.3291264947901027,32.388526286046535,1.450000762939446,0.6752144641707005,-2.099749946594237,-3.695970274165596,-0.5035296190228777,-2.8978601103799164,-1.3016397828085573,2.760157317921596,19.901294737978013,-27.986503325457413,0.798110163785681,4,1.2325000762939453,1.5575008392333984,0.25625038146972656,-0.8675003051757812,0.22999954223632812,2,-0.055027803716324764,-1.1273395397214434,44.00500106811523,1.0289805395842548,45.349998474121094,2.291673620548522,44.70000076293945,-0.055027803716324764
5528,2010-04-29,44.625,44.65999984741211,43.27999877929688,43.27999877929688,3848410.0,0.03394346982778629,-1.0520443355342384,-3.1279075956778457,39.88354892588708,48.08017965903737,0.31207574270602123,0.7436795071913451,-0.5805386041869909,-1.7576535032616647,32.04575420850342,1.5,0.44313367652029,-0.6352497100830092,-2.230625858265441,0.9601264380994223,-1.4329377841742286,0.1624383640082101,0.8913383421147572,70.28862170893274,26.784446219934125,0.7976880740912172,4,-0.5349998474121094,0.09250068664550781,-1.1937503814697266,-2.332500457763672,-1.7849998474121094,3,-0.06599439092043069,1.45133042110311,43.15999984741211,-1.1273395397214434,44.00500106811523,1.0289805395842548,45.349998474121094,-0.06599439092043069
5529,2010-04-30,44.38000106811523,44.79999923706055,44.20000076293945,44.400001525878906,2384391.0,-0.005490172143076122,-2.15787782964413,-0.014870215324580499,38.031160592953555,44.692023247872726,0.4166927751157061,1.0238447733072036,-0.28023857591613677,-1.4761181059968749,31.335077250343378,0.5999984741210938,0.12709237698854992,-0.8692487716674862,-2.4866739536393396,0.7481764103043673,-1.677961362653413,-0.060536180681559415,0.7809767095668505,61.969472056206,21.151169325115788,0.8087125909859255,4,-0.30500030517577414,0.33749961853028054,-0.9262504577636648,-2.087501525878899,-2.200000762939446,4,-0.05464171200308465,-1.0520443355342384,44.625,1.45133042110311,43.15999984741211,-1.1273395397214434,44.00500106811523,-0.05464171200308465
5530,2010-05-03,44.29499053955078,44.47000122070313,43.86999893188477,44.11000061035156,1666372.0,-0.0019155143424618437,1.2429518716576944,-9.249284760629939,36.10308640558408,41.48531262957785,0.3916027368229109,1.0720660757013079,-0.1575054239333582,-1.3462318884745628,30.172296488424678,0.6000022888183594,-0.12390555048979479,-0.8960088729858384,-2.564581434316352,0.7725636883446754,-1.7302951536510989,-0.061722592320577974,0.5532699414305426,60.62685999789992,21.84570299032203,0.8342862806652582,5,-0.21998977661132812,0.42251014709472656,-0.8249902725219727,-2.002490997314453,-2.1949920654296875,0,-0.05135998572470135,-2.15787782964413,44.38000106811523,-1.0520443355342384,44.625,1.45133042110311,43.15999984741211,-0.05135998572470135
5531,2010-05-04,42.290000915527344,43.61000061035156,42.16999816894531,43.5,3957288.0,-0.04526447798274602,1.0139889987355482,-6.540891656699798,25.130278510628102,38.06115631942549,2.14828656329842,2.9880725300267272,1.8388303119569684,0.6945057799911041,29.301319716276364,2.1249923706054688,-0.3802619903063231,-2.747248458862302,-4.856744401175341,-0.6377525165492628,-3.801996430018818,-1.6925004877057859,2.509998321533203,4.56284022226767,-27.35738739936985,1.054747971156518,5,1.592498779296875,2.2349987030029297,1.1162490844726562,0.002498626708984375,0.7150001525878835,1,-0.0030740379593490186,1.2429518716576944,44.29499053955078,-2.15787782964413,44.38000106811523,-1.0520443355342384,44.625,-0.0030740379593490186
5532,2010-05-05,41.86000061035156,42.459999084472656,41.540000915527344,42.15499877929688,4127596.0,-0.010167895385831072,1.0331478671387624,0.24380032409188654,26.01917412225329,35.166825414674406,2.318923142589014,3.2918987801555915,2.2709595229461996,1.1437462227151016,28.488671279666423,0.9199981689453125,-0.6249339487817167,-2.9899988174438477,-5.511848221354377,-0.4681494135333182,-4.250923519399109,-1.7290741154885865,2.6100006103515696,9.815946612933235,-19.585459996894603,1.2609247019552632,5,1.6599998474121094,2.3500003814697266,1.5737495422363281,0.4324989318847656,1.5249900817871094,2,0.02986144246951805,1.0139889987355482,42.290000915527344,1.2429518716576944,44.29499053955078,-2.15787782964413,44.38000106811523,0.02986144246951805
5533,2010-05-06,42.0,42.415000915527344,41.20500183105469,41.20500183105469,4580108.0,0.003344466975803595,-2.0440298650697684,-2.6949257745822557,28.25686669223795,34.02267416467501,1.9497108597208097,3.0233781998092653,2.1360491610574,1.0224794912926072,27.347616249245636,1.2099990844726562,-0.8631998269105239,-2.669999504089354,-5.46551055591889,0.12551154774018158,-4.067755030004122,-1.2722439781745862,2.001201171875003,22.1140123110291,-7.0637265069084165,1.3977555259147674,5,1.3525009155273438,2.042501449584961,1.4674997329711914,0.2924995422363281,1.279998779296882,3,0.03309522356305794,1.0331478671387624,41.86000061035156,1.0139889987355482,42.290000915527344,1.2429518716576944,44.29499053955078,0.03309522356305794
5534,2010-05-07,40.15999984741211,41.65499877929688,39.599998474121094,40.70000076293945,8049582.0,-0.04380952744256883,-1.4758985200845751,-0.6792479990787125,23.765422650682567,31.129231117425324,3.439708933045395,4.64014877487336,3.960023527640132,2.86926592280669,26.43033745857967,2.4000015258789062,-1.1035344123063808,-4.217249679565427,-7.587013404638171,-0.8474859544926829,-5.902131542101799,-2.532367817029055,3.3378854431152405,11.4989950197471,-18.922044690685816,1.684881862536373,5,2.352499008178711,3.0799999237060547,3.5074996948242188,2.289999008178711,3.7099990844726634,4,0.06673307558163444,-2.0440298650697684,42.0,1.0331478671387624,41.86000061035156,1.0139889987355482,42.290000915527344,0.06673307558163444
5535,2010-05-10,42.7599983215332,42.775001525878906,41.25,41.5,6264455.0,0.0647409981075644,1.3643347813358488,-2.3333262690911147,39.58417439196517,31.756834437638304,0.484648824196384,1.875622907207351,1.3949972278522296,0.28772869533402456,24.65884651859443,2.615001678466797,-1.2620441683843566,-1.4517511367797837,-4.796503627019547,1.8930013534599794,-3.1241273818996618,0.2206251083400943,-3.1599998474121094,78.80294673315589,45.55520489893823,1.6723762451198798,5,-0.5599994659423828,0.48000144958496094,1.0375022888183594,-0.17999839782714844,1.3500022888183594,0,-0.013564032720397523,-1.4758985200845751,40.15999984741211,-2.0440298650697684,42.0,1.0331478671387624,41.86000061035156,-0.013564032720397523
5536,2010-05-11,42.84500122070313,42.90499877929688,41.90999984741211,42.10499954223633,3080195.0,0.001987906980976728,1.3139596261582533,0.5873037017750532,40.80958587594055,33.06481090757026,0.24339089726382213,1.6059666548162284,1.3336186069801386,0.21268769095909335,22.41336338583884,0.9949989318847727,-1.370608434961298,-1.1972482681274315,-4.452684354277167,2.0581878180223043,-2.824966311202303,0.43046977494744,-3.2450027465820384,98.18464287280727,59.518275912304176,1.6277180430748688,5,-0.6450023651123118,0.39499855041503196,1.2124996185302663,-0.00500106811524148,1.384998321533196,1,-0.01738832361666609,1.3643347813358488,42.7599983215332,-1.4758985200845751,40.15999984741211,-2.0440298650697684,42.0,-0.01738832361666609
5537,2010-05-12,43.22000122070313,43.52999877929688,42.275001525878906,42.59500122070313,3289757.0,0.008752479619928089,1.0160677517403782,0.8445926788908454,43.6371113149654,33.48187339524563,-0.13656400661088952,1.0181444397826098,0.974031180791151,-0.1489509768786732,19.821356460775984,1.2549972534179759,-1.5833542344455083,-0.6539983749389577,-3.696995882744311,2.3889991328663953,-2.1754971288416343,0.8675003789637188,-3.487802734375009,92.11202202235239,47.67871528675665,1.521498753902678,5,-1.0200023651123118,0.019998550415031957,0.8999996185302663,-0.3175010681152415,0.875,2,-0.004974552209982774,1.3139596261582533,42.84500122070313,1.3643347813358488,42.7599983215332,-1.4758985200845751,40.15999984741211,-0.004974552209982774
5538,2010-05-13,43.2400016784668,43.79999923706055,42.9900016784668,43.77999877929688,1839194.0,0.0004627593058486035,1.7931045822563354,-0.8639953613281364,43.9818655603518,34.14306283606766,-0.41760243203885494,0.8345858013109932,0.9591938037358503,-0.14631673681024893,19.200313246505466,0.80999755859375,-1.6117192591096057,-0.5029979705810561,-3.408482595899642,2.4024866547375296,-1.9557402832403525,0.9497443420782403,-3.279935174560549,86.66672721740592,39.87167679521295,1.452742312659294,5,-1.2050018310546875,-1.9073486328125e-06,1.0549983978271484,-0.32000160217285156,0.7549972534179759,3,0.003353122295184363,1.0160677517403782,43.22000122070313,1.3139596261582533,42.84500122070313,1.3643347813358488,42.7599983215332,0.003353122295184363
5539,2010-05-14,41.875,43.53499984741211,41.64500045776367,43.38000106811523,3840859.0,-0.03156803019151033,1.082645531336238,2.787053978256059,36.473343153443174,34.18420247471866,0.619884136529258,2.0129608208184777,2.3169885426458237,1.2212374486178703,18.82950113334358,1.8899993896484375,-1.5620003548286547,-1.683999633789064,-4.572368341538478,1.2043690739603505,-3.1281839876637747,-0.23981527991435314,-1.607738877441406,24.509811254706666,-16.899956026379552,1.4441843538747077,5,-0.1750011444091797,1.364999771118164,2.701249122619629,1.2349987030029297,2.6300010681152273,4,0.03355220965485084,1.7931045822563354,43.2400016784668,1.0160677517403782,43.22000122070313,1.3139596261582533,42.84500122070313,0.03355220965485084
5540,2010-05-17,41.83000183105469,42.18000030517578,41.185001373291016,41.185001373291016,2648276.0,-0.0010745831389925575,-2.085265816196779,-0.4285714285714306,40.5803427312435,35.90087627700927,0.3111758562128344,1.8844326093499717,2.363779649632363,1.2711869700796683,19.169749223331355,0.9949989318847656,-1.699035825267913,-1.5574979782104492,-4.4278727412527275,1.312876784831829,-2.9926853597315883,-0.1223105966893101,-1.28012165933594,24.665429624248368,-21.074324670046273,1.435187381521138,5,-0.1300029754638672,1.4099979400634766,2.812497138977051,1.2799968719482422,3.4149971008300852,0,0.048768754758112154,1.082645531336238,41.875,1.7931045822563354,43.2400016784668,1.0160677517403782,43.22000122070313,0.048768754758112154
5541,2010-05-18,42.34500122070313,42.435001373291016,41.75500106811523,42.310001373291016,1996486.0,0.012311722856920948,5.3255797448591,0.05426329080984997,46.36647964502741,38.161688001761945,-0.21814114997366119,1.1968848593923056,1.8275803242460356,0.7631460536439647,19.728163660318693,0.6800003051757884,-1.8055486615048295,-0.8939987182617131,-3.649509979173118,1.8615125426496917,-2.2717543487174154,0.4837569121939893,-1.5351115237570383,44.35949502994895,-4.456619662138252,1.3777556304557013,5,-0.6450023651123118,0.894998550415032,2.4924983978271413,0.9349975585937429,2.2649993896484304,1,0.0416814107632022,-2.085265816196779,41.83000183105469,1.082645531336238,41.875,1.7931045822563354,43.2400016784668,0.0416814107632022
5542,2010-05-19,41.79999923706055,42.17499923706055,41.25,42.099998474121094,3776974.0,-0.012870515242212943,3.1111007502225236,-8.571444141687634,36.27974638845136,39.053119079118986,0.3547615391330936,1.5645615962505133,2.346546624272321,1.312646694913525,20.321039524046643,1.095001220703132,-1.9219000177163466,-1.2755006790161119,-3.960724132708407,1.4097227746761831,-2.618112405862263,0.06711104783003918,-0.7509007769052971,23.518101956802713,-21.649050632835266,1.3426117268461493,5,-0.10000038146972656,1.3700008392333984,3.3700008392333984,1.6900005340576172,2.4550018310546804,2,0.058133979653791634,5.3255797448591,42.34500122070313,-2.085265816196779,41.83000183105469,1.082645531336238,41.875,0.058133979653791634
5543,2010-05-20,40.93000030517578,42.39500045776367,40.20500183105469,41.81499862670898,4340216.0,-0.02081337195607913,1.1418058703377263,2.95000190735346,34.203296079491054,40.21288279343104,1.1812393151311795,2.2473497228204877,3.1740607739093107,2.175025699850238,21.9341691142666,2.1899986267089844,-1.7721568979509996,-1.9534996032714815,-4.677431558841604,0.7704323522986414,-3.315465581056543,-0.5915336254864201,2.8699989318847656,21.771738918756064,-20.39139012717711,1.361965977785062,5,1.072500228881836,2.219999313354492,4.313750267028809,2.559999465942383,3.3100013732910156,3,0.077327165695797,3.1111007502225236,41.79999923706055,5.3255797448591,42.34500122070313,-2.085265816196779,41.83000183105469,0.077327165695797
5544,2010-05-21,40.36999893188477,41.25500106811523,39.525001525878906,41.06999969482422,5293387.0,-0.013681929370036983,2.2336333980998178,0.7909628141743196,32.77755999155046,39.45659230449608,1.9826595337412485,2.5996088837264324,3.685806027350999,2.725270772129953,24.139048256698608,1.729999542236321,-1.619208081134552,-2.2970008850097585,-5.100181078260206,0.5061793082406894,-3.698590981634979,-0.8954107883845381,3.3581003570556547,29.037713069206195,-10.344159449353835,1.4015900966252226,5,1.2925014495849538,2.5075016021728445,4.9975013732910085,3.1200008392333913,4.930000305175774,4,0.08979440415929574,1.1418058703377263,40.93000030517578,3.1111007502225236,41.79999923706055,5.3255797448591,42.34500122070313,0.08979440415929574
5545,2010-05-24,40.775001525878906,41.19499969482422,40.375,40.375,1968657.0,0.010032266651220034,-3.099982833927788,-0.5714301284461724,42.266470174498444,39.61846833766918,1.415308976515547,1.9334123253391766,3.23899885913562,2.3135663057200873,26.0166741085158,0.825000762939446,-1.491698184443095,-1.6632484436035142,-4.285392486573983,0.9588955993669543,-2.974320465088745,-0.3521764221182835,2.7849738525390606,42.95532871287388,-0.7965928860281082,1.311072021485234,5,0.8874988555908203,1.7999992370605469,4.632498741149902,2.714998245239258,3.4749984741210938,0,0.09147760644150993,2.2336333980998178,40.36999893188477,1.1418058703377263,40.93000030517578,3.1111007502225236,41.79999923706055,0.09147760644150993
5546,2010-05-25,39.95500183105469,40.13999938964844,39.34500122070313,39.78499984741211,3534818.0,-0.02011035350431034,1.9444534710399082,0.42500333784737454,40.64802253835108,39.286347362489806,1.9916993988867944,2.5659992788600903,4.013412301758407,3.1194730289047072,28.36442617847994,1.4300003051757741,-1.1382235147617905,-2.280748176574704,-5.01651419788093,0.45501784473152185,-3.6486311872278137,-0.9128651659215947,3.4435745932617152,20.00002501441437,-26.88607696265582,1.3678830106531126,5,1.6174983978271484,2.5149993896484446,5.452498435974121,3.5349979400634766,4.244998931884766,1,0.13239887018897534,-3.099982833927788,40.775001525878906,2.2336333980998178,40.36999893188477,1.1418058703377263,40.93000030517578,0.13239887018897534
5547,2010-05-26,40.78499984741211,41.150001525878906,40.06999969482422,40.63499069213867,4644748.0,0.020773319442381144,1.454514716719407,0.8823964994951194,44.41379436140588,39.334339451495815,0.8716341471481357,1.6326563840440897,3.1553982703909824,2.2738381859943644,28.97356545630242,1.1949996948242188,-1.1092510741066235,-1.3320001602172837,-4.104776906288102,1.4407765858535342,-2.7183885332526927,0.054388212818125226,2.370362064687498,47.21308153823628,-2.690588601824267,1.3863883730354087,5,0.6550006866455078,1.6850013732910227,4.586250305175781,2.7049999237060547,3.240001678466797,2,0.09378449864533112,1.9444534710399082,39.95500183105469,-3.099982833927788,40.775001525878906,2.2336333980998178,40.36999893188477,0.09378449864533112
5548,2010-05-27,41.68000030517578,41.78499984741211,40.77000045776367,41.08000183105469,2723178.0,0.02194435358862612,1.5061788862934218,3.999745702370054,57.65357415472606,41.687698451638354,-0.2994098412245094,0.5330407201327816,2.2357565427773096,1.3742342182971967,30.329245504182715,1.0149993896484375,-1.0921099576076259,-0.28974971771240376,-2.802313320047716,2.2228138846229086,-1.5460315188800635,0.966532083455256,1.2467399654400353,95.69673765030149,39.24414621796294,1.2562818011676564,5,-0.7899990081787109,0.7900009155273509,3.6912498474121094,1.8099994659423828,2.6399993896484375,3,0.06178024817863759,1.454514716719407,40.78499984741211,1.9444534710399082,39.95500183105469,-3.099982833927788,40.775001525878906,0.06178024817863759
5549,2010-05-28,41.95500183105469,42.27999877929688,41.78499984741211,41.97999954223633,2692779.0,0.006597925236693447,-1.7123104417713044,-0.041662957923782155,44.70745738753927,42.146266746782324,-0.6279000889510868,0.07067272416792747,1.9400907855597609,1.0962614199983705,31.769943873536604,0.5999984741211009,-1.1474547704408238,0.10650177001953409,-2.1358424759644734,2.3488460160035416,-1.014670352972466,1.2276738930115343,0.7568340965663651,88.92684093413996,33.84315392209031,1.1211721229920024,5,-1.0650005340576172,0.467498779296875,3.3524980545043945,1.5549983978271484,2.0499992370605398,4,0.05446310922863007,1.5061788862934218,41.68000030517578,1.454514716719407,40.78499984741211,1.9444534710399082,39.95500183105469,0.05446310922863007
5550,2010-05-31,42.02000045776367,42.150001525878906,41.75,41.959999084472656,1032199.0,0.0015492461893036324,1.499982118802675,-2.400274683351137,44.56163185494797,41.945728103440175,-0.7410415580688863,-0.18287749114672636,1.8618494245642694,1.030076365589828,32.973784565450124,0.40000152587890625,-1.221201526787354,0.28524990081787394,-1.6434163625887095,2.2139161642244574,-0.6790832308854178,1.2495830325211656,0.4898253874423091,91.14144675276037,39.79501621224681,0.9643331317032912,5,-1.1499996185302734,0.4025001525878906,3.157499313354492,1.489999771118164,3.2000007629394602,0,0.07805803768597674,-1.7123104417713044,41.95500183105469,1.5061788862934218,41.68000030517578,1.454514716719407,40.78499984741211,0.07805803768597674
5551,2010-06-01,42.15999984741211,42.26499938964844,41.165000915527344,41.68000030517578,3000007.0,0.003331732225685169,2.188407720078063,7.999809269502194,42.78910854964212,42.6689905657947,-1.0169905570857125,-0.35111758286380734,1.7115729407343991,0.8912892835228661,33.0076930574322,1.0999984741210938,-1.0692232300777533,0.4317493438720703,-1.4899011733198861,2.3533998610640268,-0.5290759147239044,1.392574602468045,0.1599365203236971,94.57018182822432,46.38178314776073,0.9608252585959772,6,-1.289999008178711,0.22500038146972656,2.9825000762939453,1.510000228881836,3.7750015258789134,1,0.04957305882713792,1.499982118802675,42.02000045776367,-1.7123104417713044,41.95500183105469,1.5061788862934218,41.68000030517578,0.04957305882713792
5552,2010-06-02,43.11000061035156,43.290000915527344,41.75500106811523,41.849998474121094,3650173.0,0.022533225008959823,-1.1172456249276412,2.6250069538818557,49.21496964137711,44.33695429489316,-1.9686504093371369,-1.2676636906930554,0.7647013767778859,-0.050844960619812696,32.32062079885658,1.5349998474121165,-0.9665781192749279,1.3192501068115234,-0.6993094963966158,3.3378097100196626,0.3099703052074574,2.3285299084155895,-3.7649993896484304,92.85713204451085,47.489702775657676,1.0092798016040696,6,-1.7924995422363281,-1.0375003814697266,1.9987497329711914,0.5599994659423828,2.4399986267089844,2,0.02528415998969291,2.188407720078063,42.15999984741211,1.499982118802675,42.02000045776367,-1.7123104417713044,41.95500183105469,0.02528415998969291
5553,2010-06-03,43.38999938964844,44.150001525878906,43.11000061035156,43.84000015258789,2918195.0,0.006494984350096322,-1.0594111759484826,-0.35714285714285715,60.52814074987567,47.42035215692928,-2.081939683706139,-1.5159093211578423,0.49598566140298317,-0.32542061129277045,31.154262884298863,1.0400009155273438,-0.9785944079515687,1.5297489166259766,-0.6111547476380963,3.6706525808900494,0.45929708449394013,2.600200748758013,-3.9660981750488205,74.53929712460064,25.437447134081978,1.0704518321320362,6,-1.6424980163574219,-1.3174991607666016,1.1650009155273438,0.6900005340576172,2.1049995422363352,3,0.014634757897276307,-1.1172456249276412,43.11000061035156,2.188407720078063,42.15999984741211,1.499982118802675,42.02000045776367,0.014634757897276307
5554,2010-06-04,42.84000015258789,43.875,42.66999816894531,43.5099983215332,3090121.0,-0.012675714330426135,-1.3861371928419812,1.4888822955961514,56.55843000947729,49.00834769414916,-1.2792517177644314,-0.7956289315391132,1.0567511671305638,0.2229466579500894,29.208377642906235,1.2050018310546875,-0.836850143679726,0.8457496643066378,-1.1794293420148065,2.870928670628082,-0.16683983885408793,1.8583391674673635,-3.2270549255371037,56.11386581469648,3.759001642792434,1.0125895031607235,6,-1.092498779296875,-0.7674999237060547,1.5637502670288086,1.3999996185302734,3.1899986267089915,4,0.034547141385734115,-1.0594111759484826,43.38999938964844,-1.1172456249276412,43.11000061035156,2.188407720078063,42.15999984741211,0.034547141385734115
5555,2010-06-07,42.18000030517578,42.41999816894531,41.65999984741211,42.11999893188477,2929459.0,-0.01540615884830332,1.8148237105900804,-0.08955453323918865,48.948369089529834,49.93060842205791,-0.44588322408760916,-0.19110716386903448,1.709109106363627,0.8770608994877165,28.643003483630007,1.1800003051757812,-0.596669306615091,0.21474971771240092,-1.7806516217738562,2.210151057198658,-0.7829509520307241,1.212450387455526,-2.3855728261718667,34.003322683706074,-18.563040407838002,0.9977006697431274,6,-0.06999969482421875,-0.27249908447264914,2.216250419616699,2.1100006103515625,3.7399978637695312,0,0.04326696893635407,-1.3861371928419812,42.84000015258789,-1.0594111759484826,43.38999938964844,-1.1172456249276412,43.11000061035156,0.04326696893635407
5556,2010-06-08,42.099998474121094,42.74499893188477,41.834999084472656,42.29999923706055,2364722.0,-0.0018966768723533978,-1.4931518302720128,-3.333269756501126,52.03251486206874,50.77713292213156,-0.03309623014822449,-0.1789559806023604,1.778769969921143,0.9587155932494582,28.09068029121112,0.9099998474121165,-0.26828435304703646,0.1719980239868164,-1.7816312714185685,2.1256273193922013,-0.8048166237158796,1.1488126716895124,-2.131348033242176,17.67061566721155,-36.976863692979485,0.9768146477026936,6,0.3600025177001953,-0.3524971008300781,2.2962522506713867,2.3700027465820312,3.8400001525878835,1,0.07410933158346555,1.8148237105900804,42.18000030517578,-1.3861371928419812,42.84000015258789,-1.0594111759484826,43.38999938964844,0.07410933158346555
5557,2010-06-09,43.00500106811523,43.05500030517578,41.92499923706055,42.58000183105469,2273881.0,0.02149649944881693,3.304784741144414,-2.124988079116484,63.991904512760826,51.48139185080209,-0.6594200255092559,-1.1603852732043407,0.8569656755640267,0.05505664948658051,28.064652482338825,1.1300010681152344,-0.07745491623738587,1.0877506256103473,-0.8381134101471375,3.013614661367832,0.12481860773160491,2.0506826434890897,-2.86909658383631,54.01607686992782,-4.592094141458752,0.9629320178787407,6,-0.34749984741210227,-1.2574996948242116,1.1987485885620188,1.4899997711181712,2.7849998474121165,2,0.06813161800728706,-1.4931518302720128,42.099998474121094,1.8148237105900804,42.18000030517578,-1.3861371928419812,42.84000015258789,0.06813161800728706
5558,2010-06-10,43.38499069213867,43.77000045776367,42.625,42.94499969482422,2415387.0,0.00883594034613755,-1.120390091588871,1.0352747933328121,70.83617612476995,54.38458282160549,-0.8628618508140065,-1.6115824127167926,0.44715726733618766,-0.3316648195021301,28.108343755870514,1.1450004577636719,0.23180355095617244,1.4604907989501967,-0.4873048710595498,3.4082864689599432,0.4865929639453199,2.4343886339550735,-3.0885223261957577,77.87768514197046,14.88756103404532,0.9738978350048738,6,-0.7274894714355469,-1.6374893188476562,0.4800100326538086,0.8250102996826172,1.7100105285644602,3,0.04990224753728412,3.304784741144414,43.00500106811523,-1.4931518302720128,42.099998474121094,1.8148237105900804,42.18000030517578,0.04990224753728412
5559,2010-06-11,43.27999877929688,43.599998474121094,42.8650016784668,43.39500045776367,2237624.0,-0.0024200054250747005,1.8,-0.2613727989179748,68.06058865852137,56.99557802200253,-0.614807125014039,-1.471372596923203,0.5209792541564795,-0.22434370794012182,27.341277666410658,0.7349967956542969,0.4596960767531044,1.2852489471435646,-0.7542189287516408,3.32471682303877,0.2655150091959655,2.304982885091164,-2.8293890869565317,76.77717835422109,10.787946332037535,1.0197339379476011,6,-0.6224975585937571,-1.5324974060058665,0.41750240325927024,0.7625026702880788,1.720001220703118,4,0.05117837835169814,-1.120390091588871,43.38499069213867,3.304784741144414,43.00500106811523,-1.4931518302720128,42.099998474121094,0.05117837835169814
5560,2010-06-14,43.86999893188477,44.11000061035156,43.375,43.709999084472656,2220855.0,0.013632166571827975,1.2968654074255095,-1.3912827146981277,79.19468432943374,61.040641997534934,-1.022292803383344,-2.0034216047389677,-0.1217022593057564,-0.8071231473962897,26.14999935477075,0.8300018310546804,0.4816089082509194,1.77324924468995,-0.4290761604669555,3.9755746498468554,0.6720865421114937,2.874411947268406,-3.271413566202881,89.4504827475195,16.915072979179172,1.1011627025784532,6,-0.9649982452392649,-2.122497558593757,-0.9937496185302805,-0.6299991607666087,0.8199996948242045,0,0.049236377934858355,1.8,43.27999877929688,-1.120390091588871,43.38499069213867,3.304784741144414,43.00500106811523,0.049236377934858355
5561,2010-06-15,44.11000061035156,44.33000183105469,43.59000015258789,43.650001525878906,2406384.0,0.005470747305907908,-1.5517218699850044,2.874997019764791,77.18731109720676,64.14867993707156,-1.0690163914780513,-2.2181393010836175,-0.4096201148341052,-1.035481264132315,25.21563855648592,0.7400016784667969,0.6450986423995388,1.9250009536743136,-0.45360615606456633,4.3036080634131935,0.7356973988048736,3.1143045085437535,-3.3693585982617904,90.85234996201169,14.489499001454092,1.1893035548694408,6,-1.114999771118164,-2.2724990844726562,-1.3900012969970703,-0.8700008392333984,0.8699989318847656,1,0.04103372327247223,1.2968654074255095,43.86999893188477,1.8,43.27999877929688,-1.120390091588871,43.38499069213867,0.04103372327247223
5562,2010-06-16,44.22999954223633,44.47000122070313,43.95500183105469,44.334999084472656,2745046.0,0.0027204472959496684,1.746635471237409,-0.22826032872804472,73.87646489432765,65.6318270642329,-1.1325340357305222,-2.262767736149925,-0.5848657856754969,-1.131604124840166,23.98976802233829,0.5149993896484446,0.8236054298335631,1.9234998703002901,-0.6151682472079187,4.462167987808499,0.6541658115461857,3.1928339290543946,-3.273995941008664,86.99178755148253,12.534447334934512,1.2693340587541029,6,-1.164999008178711,-2.322498321533196,-1.510000228881836,-0.9899997711181641,1.529998779296875,2,0.03866152164075265,-1.5517218699850044,44.11000061035156,1.2968654074255095,43.86999893188477,1.8,43.27999877929688,0.03866152164075265
5563,2010-06-17,44.09500122070313,44.599998474121094,43.775001525878906,44.3650016784668,3261793.0,-0.0030521890782360117,1.2297394128411991,2.5714441416893057,70.57698966506855,67.18944480374303,-0.991255503515525,-1.9800142749051304,-0.5076607394284522,-0.9769447830906941,22.118254453275142,0.8249969482421875,1.01939548321878,1.6302515029907312,-0.9415017734229352,4.2020047794043975,0.34437486478390156,2.916128141197561,-2.857877809917433,70.89347630595948,-1.6619574199961988,1.2858766382068318,6,-0.9650020599365305,-2.1225013732910227,-1.37500190734864,-0.855001449584968,2.0499992370605398,3,0.03843972441094734,1.746635471237409,44.22999954223633,-1.5517218699850044,44.11000061035156,1.2968654074255095,43.86999893188477,0.03843972441094734
5564,2010-06-18,43.99499893188477,44.54999923706055,43.97999954223633,44.349998474121094,4721749.0,-0.0022678826635661453,-1.9610502848649987,1.3148108902358127,68.86345750262343,69.40223240519789,-0.793647557821167,-1.6806809188008316,-0.48118410014078705,-0.8533522424623712,19.839015417061383,0.5699996948242188,1.0950863083858096,1.3489992141723732,-1.1096159886040056,3.807614416948752,0.11969161278418028,2.578306815560566,-2.4215880147655326,50.6122207482427,-18.782873453248577,1.2293076013881905,6,-0.7775001525878977,-2.0224990844726634,-1.357499122619636,-0.7549991607666087,2.325000762939446,4,0.02500289386349208,1.2297394128411991,44.09500122070313,1.746635471237409,44.22999954223633,-1.5517218699850044,44.11000061035156,0.02500289386349208
5565,2010-06-21,44.50500106811523,44.93000030517578,44.23500061035156,44.70000076293945,2113913.0,0.011592275227010784,1.1221404277128082,0.5492956233008767,70.91887778922688,71.50071717488213,-1.0495351626478993,-1.999424504938439,-1.0620746516360668,-1.3197136496701845,17.55176937194013,0.9350013732910085,1.0633555064981977,1.6725013732910057,-0.7542076112993712,4.0992103578813825,0.45914688099581724,2.885855865586194,-2.628931395295801,68.28364263692289,1.987393071446533,1.213354492295189,6,-1.0775012969970632,-2.367500305175774,-2.035001754760735,-1.2650012969970632,-0.15000152587889914,0,0.01112232153701509,-1.9610502848649987,43.99499893188477,1.2297394128411991,44.09500122070313,1.746635471237409,44.22999954223633,0.01112232153701509
5566,2010-06-22,45.24499893188477,45.67499923706055,44.27999877929688,44.34500122070313,3420707.0,0.016627296843268802,-1.7087319311578364,-4.615380100942748,69.78687839531983,72.14460316183313,-1.4488628305827902,-2.4483152289775205,-1.8711429428958084,-2.019946958567516,14.912302464972424,1.3950004577636648,1.127426551914077,2.1479993820190515,-0.10510647444076682,4.40110523847887,1.0214464537891388,3.274552310248964,-3.002457583182583,77.36837772776317,13.835734213083072,1.126552928229911,6,-1.0949993133544993,-2.734998703002937,-2.7749996185302805,-2.0049991607666087,-0.8849983215332102,1,-0.012266555824464342,1.1221404277128082,44.50500106811523,-1.9610502848649987,43.99499893188477,1.2297394128411991,44.09500122070313,-0.012266555824464342
5567,2010-06-23,44.61000061035156,45.14500045776367,44.59000015258789,45.02000045776367,2275357.0,-0.01403466320088076,-1.4666638409697792,-0.45555654455365807,60.608734419408194,71.00822075012626,-0.6283283094263297,-1.593778498734153,-1.3253010906114184,-1.3517461635339387,13.191857099211507,0.6549987792968821,1.3132188549779542,1.3217510223388658,-0.7468415093382887,3.3903435540160203,0.2874547565002885,2.356047288177443,-1.886915157279205,43.947373176221156,-17.441468506674347,1.0342962658385784,6,-0.3400001525878906,-2.1000003814697266,-2.1400012969970703,-1.3700008392333984,-0.8899993896484304,2,0.00829408040400037,-1.7087319311578364,45.24499893188477,1.1221404277128082,44.50500106811523,-1.9610502848649987,43.99499893188477,0.00829408040400037
5568,2010-06-24,44.25500106811523,45.06000137329102,44.15999984741211,45.06000137329102,2523103.0,-0.007957846612401953,1.2360277880450532,1.9634161091934585,62.736316153071705,70.41663491618742,-0.15303248802453595,-1.09196051027876,-1.0420489129739678,-0.9684647557649342,11.83215565427868,0.9000015258789134,1.4871854763292731,0.8380014419555621,-1.1270735006143937,2.803076384525518,-0.14453602932941578,1.82053891324054,-1.1186476852845217,16.224281734010482,-43.93854416990133,0.9825374712849769,6,0.26999855041504617,-1.7450008392333913,-1.8200016021728445,-1.0150012969970632,-1.2150001525878835,3,0.03400739390112206,-1.4666638409697792,44.61000061035156,-1.7087319311578364,45.24499893188477,1.1221404277128082,44.50500106811523,0.03400739390112206
5569,2010-06-25,44.2400016784668,44.47999954223633,44.1150016784668,44.33000183105469,1779909.0,-0.00033893095212778057,-1.147045293899853,0.11180138940225177,70.97767657014914,69.50363405404468,0.013928844020796305,-0.9454722535780746,-1.0906178816030376,-0.9291350909955014,10.833977047526519,0.36499786376953125,1.496854599977425,0.708752059936522,-1.161854448922277,2.579358568795321,-0.22655119449287753,1.6440553143659216,-0.7482378760439161,8.012833052936344,-53.168040237101216,0.9353032544293982,6,0.3924980163574219,-1.730001449584961,-1.6637516021728516,-1.0000019073486328,-0.27000045776366477,4,0.04306054943537907,1.2360277880450532,44.25500106811523,-1.4666638409697792,44.61000061035156,-1.7087319311578364,45.24499893188477,0.04306054943537907
5570,2010-06-28,45.29999923706055,45.33000183105469,44.09500122070313,44.30500030517578,2425736.0,0.02396016090364861,1.3412242418544644,-11.055524943839274,77.16478316709019,69.5011309506984,-0.9184791545742854,-1.8415589062452966,-2.193666925401068,-1.9466556705611282,10.011322101895322,1.2350006103515554,1.4522976457951415,1.6047496795654297,-0.2830355984062436,3.492534957537103,0.660857040579593,2.5486423185512663,-1.5025824737883937,76.26579298722547,9.185376699894846,0.9438926389858384,6,-0.5749988555908203,-2.789999008178711,-3.029998779296875,-2.0974979400634766,-1.2249984741210938,0,0.022516566775771407,-1.147045293899853,44.2400016784668,1.2360277880450532,44.25500106811523,-1.4666638409697792,44.61000061035156,0.022516566775771407
5571,2010-06-29,44.25,45.290000915527344,44.21500015258789,44.93999862670898,3257469.0,-0.02317879149546498,-1.8289556239302511,-0.6934667009159046,60.314860688746776,67.99428603896719,0.17150277420773818,-0.6608352460598326,-1.2015809802794308,-0.8398151254307322,8.805025225953836,1.0849990844726562,1.4277745507356912,0.45025043487548544,-1.3065459505320405,2.2070468202830114,-0.4281477578282775,1.3286486275792484,-0.18972169039746944,12.550502242484393,-53.86162543762071,0.8783981927037616,6,0.47500038146972656,-1.739999771118164,-2.13124942779541,-1.0474987030029297,-0.4249992370605469,1,0.002372871010990485,1.3412242418544644,45.29999923706055,-1.147045293899853,44.2400016784668,1.2360277880450532,44.25500106811523,0.002372871010990485
5572,2010-06-30,44.20000076293945,44.584999084472656,43.43999862670898,44.400001525878906,3287836.0,-0.0011299262612552985,3.0175745042531084,0.2898567550683083,57.142962218026035,66.50161632262913,0.2422772178481054,-0.5533600205333258,-1.2033718210493163,-0.7448233263771371,8.176237473807301,1.145000457763679,1.2718754382190482,0.34575119018554545,-1.388433083278592,2.079935463649683,-0.5213409465465233,1.2128433269176142,1.4749984741210938,40.211685063971984,-23.72772450365975,0.8670921367320679,6,0.3574981689453125,-1.3275012969970703,-2.1787500381469727,-1.0874996185302734,-1.2849998474121094,2,0.0036199059875643425,-1.8289556239302511,44.25,1.3412242418544644,45.29999923706055,-1.147045293899853,44.2400016784668,0.0036199059875643425
5573,2010-07-01,44.025001525878906,44.27999877929688,43.68000030517578,43.99499893188477,4042050.0,-0.003959258688684852,1.2222285015929657,-0.15001239771878422,56.45024704732206,65.12237071648454,0.45405110824400197,-0.3460931897241508,-1.0735926157228093,-0.5251528684889308,8.207471527929982,0.5999984741211009,1.1262787424933336,0.13900184631347656,-1.5826004250972119,1.860604117724165,-0.7217992893918677,0.9998029820188208,1.60529769897461,30.952481870127198,-30.067461607836524,0.8608011357053451,7,0.5324974060058594,-0.8025016784667969,-2.070000648498535,-0.9125003814697266,-1.5900001525878906,3,-0.006927888577050623,3.0175745042531084,44.20000076293945,-1.8289556239302511,44.25,1.3412242418544644,45.29999923706055,-0.006927888577050623
5574,2010-07-02,44.31999969482422,44.79999923706055,44.08000183105469,44.18999862670898,3015069.0,0.006700696393432404,-3.1143336712116754,4.332994278450087,54.105852436432585,63.25425678839628,0.23468176438174027,-0.5528746208928084,-1.4090586063621373,-0.7749075960970018,8.113577923614924,0.7749977111816406,1.0228204524692686,0.36000003814697124,-1.298364049866258,2.0183641261602006,-0.4691820058596434,1.189182082153586,1.2664935180664045,46.56082413468099,-10.414114314390474,0.8291820440066137,7,0.23749923706054688,-0.8999996185302734,-2.639998435974121,-1.207498550415039,-1.2049980163574219,4,-0.028880839081918075,1.2222285015929657,44.025001525878906,3.0175745042531084,44.20000076293945,-1.8289556239302511,44.25,-0.028880839081918075
5575,2010-07-05,44.00500106811523,44.584999084472656,43.92499923706055,44.58000183105469,1648923.0,-0.007107369785153139,1.256427979889536,-4.423046450893325,49.05490771572991,60.95070449066406,0.526683029347808,-0.09922873253333364,-1.159977046657417,-0.4221852348035995,7.336130714324771,0.6599998474121094,0.9448211135382962,-0.04624862670899432,-1.4775094199226757,1.385012166504687,-0.761879023315835,0.6693817698978464,1.538562253051765,30.54063472359963,-21.234085054007558,0.7156303966068425,7,0.37999916076660867,-0.585000991821282,-2.348750114440911,-0.8924999237060476,-0.9950027465820241,0,-0.0007953606763448917,-3.1143336712116754,44.31999969482422,1.2222285015929657,44.025001525878906,3.0175745042531084,44.20000076293945,-0.0007953606763448917
5576,2010-07-06,45.22000122070313,45.43999862670898,44.125,44.209999084472656,2638188.0,0.02761050160428824,-1.2288106552872216,-1.7565231236689949,57.44363274449237,60.59902652678453,-0.7735868740534144,-1.1262445257539255,-2.38477500519722,-1.5981608937559955,7.039192946400504,1.43499755859375,0.9148993373575607,1.012751388549809,-0.18393600170009705,2.209438778799715,0.41440769342485595,1.611095083674762,0.28149080657470194,89.00012969970774,39.95836888159903,0.5983436951249537,7,-0.7800025939941548,-1.8000011444091868,-3.5737504959106516,-2.1075000762939524,-2.6800003051757884,1,-0.025320664017131067,1.256427979889536,44.00500106811523,-3.1143336712116754,44.31999969482422,1.2222285015929657,44.025001525878906,-0.025320664017131067
5577,2010-07-07,45.93500137329102,45.93500137329102,44.599998474121094,45.18000030517578,2592312.0,0.01581159074052696,2.536426517918899,0.7475242289417844,62.72477324158347,60.597743981063616,-1.4313967371582592,-1.6975139534849077,-3.0742255263473908,-2.2681456315133417,7.113389471123785,1.335002899169929,0.8435144790139617,1.581251525878912,0.29057511567864935,2.8719279360791745,0.9359133207787806,2.2265897309790432,-2.4950027465820455,100.0,51.503120018291085,0.6453382051001327,7,-1.2475013732910227,-2.1375007629394602,-4.3075008392334055,-2.822500228881843,-2.760002136230476,2,-0.04593448453837279,-1.2288106552872216,45.22000122070313,1.256427979889536,44.00500106811523,-3.1143336712116754,44.31999969482422,-0.04593448453837279
5578,2010-07-08,45.54999923706055,46.20000076293945,45.165000915527344,46.125,2758792.0,-0.00838145476695984,1.855162979137618,-0.7615893370520191,60.34598809143091,59.416445261206036,-0.9424944411780842,-1.2037134764161692,-2.714849298415878,-1.846775722533721,7.825618746763245,1.0349998474121094,0.7171566666865345,1.0879989624023452,-0.22356272478015882,2.399560649584849,0.4322181188110932,1.7437798059935972,-2.060100555419929,71.42852352031765,22.240884074698208,0.6557808435912523,7,-0.7299995422363281,-1.6199989318847656,-3.8549985885620117,-2.437498092651367,-2.7249984741210938,3,-0.05784848223201078,2.536426517918899,45.93500137329102,-1.2288106552872216,45.22000122070313,1.256427979889536,44.00500106811523,-0.05784848223201078
5579,2010-07-09,45.49499893188477,45.88999938964844,45.27999877929688,45.82500076293945,2551452.0,-0.0012074710449396786,1.6521818453219799,0.5739154664207449,57.01132631701806,57.177172277864685,-0.7719279251364668,-1.0269128964349434,-2.6787441043715816,-1.761345936659346,8.57633777746852,0.6100006103515554,0.6904681583150207,0.9222486495971722,-0.3422936381892612,2.1867909373836056,0.2899775057039591,1.5545197934903854,-1.8966961669922,69.01092930993462,21.32014371031893,0.6322711438932159,7,-0.674999237060554,-1.5649986267089915,-3.584998130798347,-2.382497787475593,-2.819999694824226,4,-0.06726008639268666,1.855162979137618,45.54999923706055,2.536426517918899,45.93500137329102,-1.2288106552872216,45.22000122070313,-0.06726008639268666
5580,2010-07-12,46.02999877929688,46.15999984741211,45.42499923706055,45.6500015258789,1803380.0,0.011759530936864326,1.2968790978232363,-1.1515004392658006,55.725753271433675,56.66727145371878,-1.332627664949264,-1.467008135837979,-3.2240713314929152,-2.271278298876922,9.830541701227922,0.7350006103515625,0.6948102501457782,1.3492485046386804,-0.026634212448563233,2.725131221725924,0.661307146095055,2.0371898631823058,-2.327628094482435,91.80713633079606,45.89289107918235,0.6879413585436228,7,-1.2099990844726634,-2.099998474121101,-4.119997978210456,-2.9174976348877024,-2.9300003051757884,0,-0.06332820287062824,1.6521818453219799,45.49499893188477,1.855162979137618,45.54999923706055,2.536426517918899,45.93500137329102,-0.06332820287062824
5581,2010-07-13,45.91999816894531,46.75,45.72499084472656,46.6500015258789,3354519.0,-0.0023897591411852215,1.204320040690091,-1.921075350854207,60.347541536848276,57.02333582247681,-1.0737411016282081,-1.2800850129071506,-3.0612525484475626,-2.1484110783079586,11.131624521986991,1.0250091552734375,0.6634913158177511,1.1487480163574233,-0.3049716083284437,2.6024676410432903,0.42188820401449334,1.8756078287003533,-2.117722281005868,61.39529107006618,14.603021205007153,0.7268598123429318,7,-0.7049980163574219,-1.6274986267089844,-3.9112472534179688,-2.807497024536133,-3.1049995422363352,1,-0.06337107934338027,1.2968790978232363,46.02999877929688,1.6521818453219799,45.49499893188477,1.855162979137618,45.54999923706055,-0.06337107934338027
5582,2010-07-14,45.93999862670898,46.29999923706055,45.38000106811523,46.17499923706055,1988859.0,0.0004355500557748915,2.793802107912567,0.3219171639685339,64.05336889902463,57.86812713933265,-0.9174458159980503,-1.2283881894297721,-3.0132511142374554,-2.1473942173271965,12.23232054539309,0.9199981689453196,0.4814168691994354,1.0832485198974524,-0.43609998856503296,2.602597028359938,0.3235742656662097,1.842922774128695,-1.960859292045896,48.89578289185463,-1.6902987301729908,0.7596742542312421,7,-0.6024990081787038,-1.6024990081787038,-3.836247444152825,-2.8274974822997976,-4.044998168945305,2,-0.07400953010052802,1.204320040690091,45.91999816894531,1.2968790978232363,46.02999877929688,1.6521818453219799,45.49499893188477,-0.07400953010052802
5583,2010-07-15,45.790000915527344,46.53499984741211,45.59000015258789,46.09500122070313,2346802.0,-0.003265078704082214,-1.6808432352877518,1.2978702681643959,62.64274792913987,58.8166710829668,-0.5484266267142317,-0.9959576979591986,-2.8001057351665324,-1.9763994051457772,13.608504166686652,0.9449996948242188,0.49505591341699073,0.8485008239746108,-0.6810012612601071,2.3780029092093287,0.08374978135725542,1.6132518665919662,-1.6446099409440507,34.69399406257105,-20.3983731565675,0.7647510426173576,7,-0.4525012969970703,-1.1025009155273438,-3.5874996185302734,-2.677499771118164,-4.5349998474121165,3,-0.05710857449622919,2.793802107912567,45.93999862670898,1.204320040690091,45.91999816894531,1.2968790978232363,46.02999877929688,-0.05710857449622919
5584,2010-07-16,45.09500122070313,46.209999084472656,44.80500030517578,46.02000045776367,2720905.0,-0.015177979491774574,1.1532606249104786,3.03278134927574,48.22204532776983,58.7241308176379,0.2995711644813355,-0.22590549518294267,-1.9894145817700775,-1.264150979127443,14.711442430491706,1.404998779296875,0.5296032538428221,0.09850101470947692,-1.3653969459370856,1.5623989753560394,-0.6334479656138043,0.8304499950327582,-0.7933337045948363,14.9100751171871,-35.954744747594184,0.731948980323281,7,0.3424987792968679,-0.28750038146973367,-2.892499923706062,-1.9825000762939524,-3.6000022888183594,4,-0.05033818375242716,-1.6808432352877518,45.790000915527344,2.793802107912567,45.93999862670898,1.204320040690091,45.91999816894531,-0.05033818375242716
5585,2010-07-19,45.0,45.43999862670898,44.78499984741211,44.790000915527344,1442360.0,-0.002106690722507798,-4.954501317797133,-0.227026224518834,57.796261753397516,58.76331181862736,0.6152566032439069,-0.09688618472137023,-1.8612590633889852,-1.141819696516663,15.535577731254774,0.6549987792968679,0.5879614495314485,-0.021250152587889204,-1.466782400950983,1.4242820957752045,-0.744016276769436,0.7015159715936576,-0.5514325348582005,10.941482742621522,-42.9204446872111,0.7227661241815485,7,0.6749992370605469,0.0625,-2.7974987030029297,-1.8874988555908203,-3.229999542236328,0,-0.051666683620876785,1.1532606249104786,45.09500122070313,-1.6808432352877518,45.790000915527344,2.793802107912567,45.93999862670898,-0.051666683620876785
5586,2010-07-20,44.68999862670898,45.33000183105469,44.13999938964844,45.24499893188477,1429687.0,-0.006888919406467187,2.2827377194090164,-2.6428701180745455,54.83232636354735,57.88637327662334,0.9411419710658251,0.17855886681026334,-1.5237623824218716,-0.8124803024651186,15.537615096901494,1.19000244140625,0.6437874694942352,-0.30350151062012287,-1.7522533745395137,1.145250353299268,-1.0278774425798147,0.420874421339569,2.0600013732910227,22.964473149792244,-31.276449468260605,0.7243759319596945,7,0.7550010681152415,0.4050006866455149,-2.3637475967407156,-1.5774974822997976,-2.6899986267089773,1,-0.03557843368644953,-4.954501317797133,45.0,1.1532606249104786,45.09500122070313,-1.6808432352877518,45.790000915527344,-0.03557843368644953
5587,2010-07-21,44.97999954223633,45.584999084472656,44.85499954223633,44.85499954223633,1830924.0,0.006489168145868529,-10.67999267578125,-0.22522510138153248,59.20923590567211,57.7600674782057,0.5603552224491395,-0.08674906682247041,-1.7944204810277142,-1.0877272083908807,15.62352227123413,0.895000457763679,0.7754644385654146,-0.03200054168701172,-1.4695389892199415,1.405537905845918,-0.7507697654534766,0.6867686820794532,1.717800445556641,35.07306856100727,-21.20019166321915,0.7187692237664633,7,0.4650001525878906,0.11499977111816406,-2.563748359680176,-1.8674983978271484,-2.829998016357422,2,-0.048132524178761016,2.2827377194090164,44.68999862670898,-4.954501317797133,45.0,1.1532606249104786,45.09500122070313,-0.048132524178761016
5588,2010-07-22,45.7599983215332,45.7599983215332,44.540000915527344,44.75500106811523,2258403.0,0.01734101350011019,1.4278621694868934,8.039978027343807,62.6983961457442,58.39196412584194,-0.20866600194337082,-0.7886506811840306,-2.5462587556359892,-1.8536355178202655,16.027568073396697,1.2199974060058594,0.775671390212004,0.672748374938962,-0.7554752372550908,2.100971987133015,-0.04136343115806085,1.3868601810359849,0.8866456542968777,78.26082950327843,19.90147808477954,0.714111806097026,7,-0.3149986267089844,-0.6649990081787109,-3.273747444152832,-2.6474971771240234,-3.1699981689453125,3,-0.08446236900211568,-10.67999267578125,44.97999954223633,2.2827377194090164,44.68999862670898,-4.954501317797133,45.0,-0.08446236900211568
5589,2010-07-23,46.14500045776367,46.35499954223633,45.52999877929688,45.625,1813490.0,0.008413508530425329,-1.323936321679776,0.5174148048615661,68.64109182645403,59.82700174306642,-0.5495613213617005,-1.0789350654863483,-2.8540412037036447,-2.2204888230033504,16.695379520043712,0.825000762939446,0.6778847360573934,0.9625005722045898,-0.4818141084157759,2.4068152528249556,0.24034323189440698,1.6846579125147727,0.45151062634277395,90.51922934509489,27.457867299686797,0.7221573403101841,7,-0.7000007629394531,-1.0500011444091797,-3.5937509536743164,-3.032499313354492,-3.795001983642578,4,-0.10597029669821412,1.4278621694868934,45.7599983215332,-10.67999267578125,44.97999954223633,2.2827377194090164,44.68999862670898,-0.10597029669821412
5590,2010-07-26,46.31999969482422,46.43500137329102,45.75500106811523,46.21500015258789,1468049.0,0.003792376970950917,3.0596681811452227,0.20192201885339103,61.702100029381164,59.977508242236745,-0.7589048122458095,-1.2370231672462353,-2.9467444960659464,-2.371347234038126,16.70880987571708,0.6800003051757955,0.6282566244049761,1.0864997863769545,-0.4447049633060871,2.617704536059996,0.3208974115354337,1.8521021612184754,0.22738115539306847,94.98903794914044,33.754318189673434,0.7656023748415205,7,-0.9825000762939453,-1.2250003814697266,-3.7250003814697266,-3.207498550415039,-3.9150009155273366,0,-0.10416668382401972,-1.323936321679776,46.14500045776367,1.4278621694868934,45.7599983215332,-10.67999267578125,44.97999954223633,-0.10416668382401972
5591,2010-07-27,44.35499954223633,46.27000045776367,44.11999893188477,45.90499877929688,5264855.0,-0.04242228336645393,-1.128713899658385,-14.761961852861104,36.722683903528576,56.9407654649594,1.0736615262886886,0.7760342996177343,-0.9371876178183527,-0.40775801123123756,16.502305696540663,2.200000762939446,0.5680320040038609,-0.8837503433227525,-2.401417008702282,0.633916322056777,-1.6425836760125136,-0.12491701063299132,2.144233678769581,10.15120356455452,-44.27232207453605,0.7588333326897633,7,0.9724998474121094,0.7399997711181641,-1.5724992752075195,-1.2424983978271484,-0.7849998474121094,1,-0.058279768034066426,3.0596681811452227,46.31999969482422,-1.323936321679776,46.14500045776367,1.4278621694868934,45.7599983215332,-0.058279768034066426
5592,2010-07-28,44.36000061035156,44.63000106811523,43.93000030517578,44.459999084472656,2579798.0,0.00011275094503093719,2.181803995006313,0.06451517634984945,39.31779284631712,54.34910378909021,0.9174476730005239,0.8259832072767708,-0.8790854533167547,-0.41319720134727334,17.164471261445108,0.700000762939446,0.47311302794703636,-0.886749267578125,-2.3828954088073004,0.6093968736510504,-1.6348223381927127,-0.13867619696353728,2.0750007629394602,17.165673526012213,-33.65660713724432,0.7480730706145895,7,0.8225002288818359,0.7349987030029297,-1.0300006866455078,-1.2474994659423828,-1.2250099182128906,2,-0.05320109508296189,-1.128713899658385,44.35499954223633,3.0596681811452227,46.31999969482422,-1.323936321679776,46.14500045776367,-0.05320109508296189
5593,2010-07-29,43.72000122070313,44.70000076293945,43.63999938964844,44.584999084472656,2936693.0,-0.014427398125397728,-1.0682922835302087,8.65011062790868,35.58085326467915,52.94452689319124,1.3778323463745394,1.5198865281713978,-0.15407167099514396,0.21976396152745536,17.95068122653002,1.0600013732910156,0.32668337478946796,-1.5114986419677692,-3.0651899496464594,0.04219266571092106,-2.2883442958071143,-0.7346529881284241,2.5647000885009774,2.8623175054220265,-43.77308609116086,0.7768456538393468,7,1.3174991607665945,1.37499809265136,-0.3300008773803782,-0.6075000762939524,-0.4099998474121165,3,-0.03591033053495818,2.181803995006313,44.36000061035156,-1.128713899658385,44.35499954223633,3.0596681811452227,46.31999969482422,-0.03591033053495818
5594,2010-07-30,43.040000915527344,43.709999084472656,42.70500183105469,43.65499877929688,3661085.0,-0.01555352896133455,1.7724120513117325,0.7109819451917196,26.26986971906885,49.441594444932505,1.9396505354498856,2.212512396468213,0.6228474565969435,0.889498763114041,18.5709964244669,1.0149993896484446,0.12318743932521414,-2.1274990081787095,-3.925521867555055,-0.32947614880236387,-3.0265104378668823,-1.2284875784905367,3.033124240112315,8.98120980121639,-30.62085365528176,0.8990114296881744,7,1.5300006866455078,1.6875,0.47749900817871094,0.0025005340576171875,0.5149993896484375,4,-0.01045540783845822,-1.0682922835302087,43.72000122070313,2.181803995006313,44.36000061035156,-1.128713899658385,44.35499954223633,-0.01045540783845822
5595,2010-08-02,43.97000122070313,44.2400016784668,43.02000045776367,43.06999969482422,2280568.0,0.021607813322333635,-1.44000244140625,-1.4634221985138083,36.30620648862617,47.38313668105238,0.9478573027629054,1.3489151272082154,-0.21048552686729494,-0.044106102732691,19.196158483371118,1.220001220703125,-0.05501734988946794,-1.1957487106323157,-2.998597203462033,0.6070997821974018,-2.097172957047171,-0.2943244642174605,1.7663116024780265,35.483867515994646,-1.3052570873816052,0.9014242464148579,8,0.6000003814697195,0.7574996948242116,-0.39875125885010476,-0.947500228881843,-0.7950019836425852,0,-0.03684336369359176,1.7724120513117325,43.040000915527344,-1.0682922835302087,43.72000122070313,2.181803995006313,44.36000061035156,-0.03684336369359176
5596,2010-08-03,44.07500076293945,44.334999084472656,43.459999084472656,43.915000915527344,1781284.0,0.0023879813354856783,1.5735426939755521,0.17777730682829512,37.057617003433016,44.9218456919147,0.8341677878992115,1.2160861549966668,-0.18916948730840488,-0.1488629988210377,19.091946713670936,0.875,-0.07969099454813033,-1.033499145507811,-2.9006662658161275,0.8336679748005054,-1.9670827056619657,-0.09991558535365641,1.3581809610290563,68.67166242492499,32.03365292044664,0.9335835601541567,8,0.49500083923339844,0.6525001525878906,-0.4575004577636719,-1.2875003814697266,-0.125,1,-0.03789000464514558,-1.44000244140625,43.97000122070313,1.7724120513117325,43.040000915527344,-1.0682922835302087,43.72000122070313,-0.03789000464514558
5597,2010-08-04,43.82500076293945,43.96500015258789,43.54999923706055,43.86999893188477,2626492.0,-0.005672149646568148,2.5319135121096035,-0.2812388241184909,36.55031454915841,42.01650329229405,1.0092332720126507,1.3701536440084539,0.1600880157437743,0.10431936317718282,18.60357894889109,0.5250015258789062,-0.16801934320361056,-1.1779991149902358,-3.08652002304877,0.7305217930682986,-2.132259569019503,-0.22373866096096862,1.3353629717376734,56.140327394894996,18.4609504532027,0.9542604540292677,8,0.7450008392333984,0.9025001525878906,-0.20750045776367188,-1.3150005340576172,0.7849998474121094,2,-0.005818620962372623,1.5735426939755521,44.07500076293945,-1.44000244140625,43.97000122070313,1.7724120513117325,43.040000915527344,-0.005818620962372623
5598,2010-08-05,42.915000915527344,43.93999862670898,42.685001373291016,43.72000122070313,2733973.0,-0.020764400035827246,1.0160677517403782,17.889623601218087,35.50532535493912,38.33475146212572,1.6463628660210006,2.1846315237961846,1.1319646090286,1.0090488339094676,18.139943166037277,1.2549972534179616,-0.2459641506921244,-1.9562490463256808,-4.059630675924666,0.14713258327330436,-3.0079398611251733,-0.9045582315261882,1.9998266287875381,13.939385532335963,-25.52050381545905,1.0516908147994943,8,1.6450004577636719,1.802499771118164,0.7999982833862305,-0.4050006866455078,1.6149978637695384,3,0.005126174342727996,2.5319135121096035,43.82500076293945,1.5735426939755521,44.07500076293945,-1.44000244140625,43.97000122070313,0.005126174342727996
5599,2010-08-06,42.435001373291016,43.11000061035156,42.025001525878906,42.94499969482422,3235365.0,-0.011184889479115778,1.583330684238491,0.6335380474443851,33.77610509161788,35.231863135707584,1.7262936512562348,2.5546054471502586,1.660673547484464,1.4815720202064924,17.817056975333095,1.0849990844726562,-0.39619677205708825,-2.2832487106323214,-4.62702357782792,0.06052615656327731,-3.4551361442301243,-1.1113612770345185,2.212247030501004,17.748929901973735,-24.272471323382415,1.1718874335978,8,1.7124996185302734,1.9524993896484375,1.4549980163574219,0.07499885559082031,1.7449989318847656,4,0.020619770747803745,1.0160677517403782,42.915000915527344,2.5319135121096035,43.82500076293945,1.5735426939755521,44.07500076293945,0.020619770747803745
5600,2010-08-09,43.1150016784668,43.18000030517578,42.82500076293945,43.0,1427268.0,0.016024514744184204,1.897968080965356,-0.22549422931641896,40.48340388024946,35.6497209108988,0.6077673081428117,1.7339227485216924,1.0361931631183552,0.8014863575508997,17.240661549938658,0.7449989318847656,-0.6361660975150301,-1.457498550415039,-3.820277618348541,0.9052805175184631,-2.63888808438179,-0.276109016448288,1.165132162417386,47.18620366211324,2.6404548334299562,1.1813895339667513,8,0.2474994659423828,1.2724990844726562,0.8737478256225586,-0.6050014495849609,1.2349967956542969,0,0.010205232739878056,1.583330684238491,42.435001373291016,1.0160677517403782,42.915000915527344,2.5319135121096035,43.82500076293945,0.010205232739878056
5601,2010-08-10,43.0099983215332,43.09500122070313,42.54999923706055,43.01499938964844,1586173.0,-0.0024354250920981535,5.605895272222382,-0.04348691412080804,37.82447308635736,35.48379649312549,0.5609032674952914,1.6967304193562143,1.1921277038985494,0.9065912462947665,16.27517622079166,0.56500244140625,-0.9767662296605124,-1.4170019149780302,-3.7887745119036182,0.9547706819475579,-2.6028882134408207,-0.2311156165152397,0.9544169952502415,50.77306664516802,4.82134105440587,1.1858862984627931,8,0.35250282287597656,1.37750244140625,0.8925018310546875,-0.4999980926513672,1.1300010681152344,1,0.003836338571646447,1.897968080965356,43.1150016784668,1.583330684238491,42.435001373291016,1.0160677517403782,42.915000915527344,0.003836338571646447
5602,2010-08-11,42.540000915527344,43.349998474121094,42.3650016784668,42.90999984741211,2054384.0,-0.010927631349628597,-1.7361120677323132,73.98398169336384,29.305936167093492,34.78658348228264,0.8332043606294803,2.0015697956172502,1.6780189238704963,1.3752356040288944,15.605498853108838,0.9849967956542969,-1.309378177492519,-1.7169994354248033,-4.119358058532974,0.6853591876833676,-2.9181787469788887,-0.5158201238707179,1.1528964705294626,26.892959233473867,-14.353409002235026,1.201179311554084,8,0.6399993896484375,1.8474998474121094,1.389998435974121,-0.030000686645507812,1.329998016357429,2,0.03314527073499551,5.605895272222382,43.0099983215332,1.897968080965356,43.1150016784668,1.583330684238491,42.435001373291016,0.03314527073499551
5603,2010-08-12,43.17499923706055,43.34000015258789,42.38999938964844,42.38999938964844,2409611.0,0.014927087632041536,-1.420384579872973,-2.1216273339313148,31.506838902887196,35.36846894715134,0.1260198152579619,1.223338419673972,1.0575942697377414,0.7449580787448298,14.723320209505836,0.9500007629394531,-1.334283605501021,-0.9512510299682617,-3.2860011922886443,1.3834991323521209,-2.1186261111284566,0.21612405119193312,0.2843927285713548,86.79247999078713,49.63986859995341,1.1673750811601922,8,0.005001068115234375,1.2125015258789062,1.0675010681152344,-0.5349979400634695,0.06999969482422586,3,0.033236859262275154,-1.7361120677323132,42.540000915527344,5.605895272222382,43.0099983215332,1.897968080965356,43.1150016784668,0.033236859262275154
5604,2010-08-13,42.82500076293945,43.43000030517578,42.63000106811523,43.38499069213867,1746487.0,-0.008106507939915852,1.4615014436958833,-0.7133631057959112,28.70201232884419,34.52355848495335,0.49429351427290413,1.4699179641361013,1.436130707871115,1.1004842903627932,14.747311926884318,0.799999237060554,-1.4012272039260267,-1.1877494812011733,-3.5448062444637003,1.1693072820613537,-2.3662778628324332,-0.009221099569913349,-0.7999992370605469,43.19245799350247,12.804052689458452,1.1785283816312617,8,0.3549995422363281,1.5625,1.5499992370605469,-0.05249977111816406,1.3649978637695241,4,0.039813146199239036,-1.420384579872973,43.17499923706055,-1.7361120677323132,42.540000915527344,5.605895272222382,43.0099983215332,0.039813146199239036
5605,2010-08-16,42.67499923706055,43.03499984741211,42.22999954223633,43.03499984741211,1093874.0,-0.0035026625383908216,3.4722163353537066,0.6428697938664014,36.85445645036118,34.50098509016759,0.49313984617919004,1.5144520932846035,1.6347925809293287,1.2497685878640965,14.9133664101324,0.8050003051757812,-1.3951124900048484,-1.221500968933107,-3.602756189853551,1.1597542519873372,-2.4121285793933254,-0.030873358472888413,-0.6218977355957023,37.08328432510101,3.9641961435410664,1.1906276104602214,8,0.32000160217285156,1.7125015258789062,1.7000007629394531,0.09750175476074219,1.2750015258789062,0,0.03526657516160503,1.4615014436958833,42.82500076293945,-1.420384579872973,43.17499923706055,-1.7361120677323132,42.540000915527344,0.03526657516160503
5606,2010-08-17,43.099998474121094,43.11000061035156,42.67499923706055,42.86000061035156,1470394.0,0.009958974684443955,2.3461369171630624,-0.6666596024244479,40.748879677347084,34.96749232663299,-0.09466278528229566,1.0163344339969385,1.2669745829792518,0.8257178455579322,15.805931977627202,0.4350013732910156,-1.251356104478404,-0.7170017242431612,-3.092874229680902,1.6588707811945795,-1.9049379769620316,0.47093452847570916,-1.019358996582028,72.49986489622441,35.81935927424409,1.1879362527188706,8,-0.11749839782714844,1.2875022888183594,1.2750015258789062,-0.3274974822998047,0.4350013732910156,1,0.029002321212390436,3.4722163353537066,42.67499923706055,1.4615014436958833,42.82500076293945,-1.420384579872973,43.17499923706055,0.029002321212390436
5607,2010-08-18,42.81499862670898,43.05500030517578,42.68999862670898,42.875,1625243.0,-0.006612525696102822,-1.354839106626407,-0.25000794735673876,42.98990803946947,35.799112624914144,0.03576243756359787,1.1919325259985172,1.5778474974355632,1.1017156321764645,16.506746163584474,0.4099998474121165,-1.248166375978677,-0.8937515258789119,-3.243655734340585,1.4561526825827613,-2.068703630109745,0.28120057835192114,-0.7073719326171783,48.74989271170703,7.469750207697636,1.1749521042308355,8,-0.08749771118163352,1.4650020599365305,1.938751220703132,0.23250198364258523,0.7000007629394602,2,0.030947116791751883,2.3461369171630624,43.099998474121094,3.4722163353537066,42.67499923706055,1.4615014436958833,42.82500076293945,0.030947116791751883
5608,2010-08-19,41.89500045776367,43.13499069213867,41.81999969482422,43.07500076293945,2243175.0,-0.02148775425561711,1.0230939427551924,19.666221628836123,41.448833738924115,36.651638030170396,0.8893862323346013,1.9052093884068313,2.5013116453991415,1.9988079749163745,17.85521173987128,1.3149909973144531,-1.2891269061540385,-1.620499801635745,-3.8946055242172477,0.6536059209457576,-2.757552662926493,-0.48344694034499724,1.5349998474121094,4.658430714698663,-39.02573258579958,1.1370528612907502,8,0.7299995422363281,2.282499313354492,2.9424991607666016,1.1525001525878906,1.7049980163574219,3,0.04714162674642264,-1.354839106626407,42.81499862670898,2.3461369171630624,43.099998474121094,3.4722163353537066,42.67499923706055,0.04714162674642264
5609,2010-08-20,41.25500106811523,41.99499893188477,41.0,41.80500030517578,3098655.0,-0.01527627121746089,1.1397907240978853,0.4661009278117281,28.805602755398695,35.35410457185364,1.5023926595551913,2.2768118908799835,3.1407963472232865,2.612186987053853,18.91147767662458,0.9949989318847727,-1.3325299461520288,-2.0159992218017635,-4.146720650262431,0.11472220665890376,-3.0813599360321007,-0.9506385075714263,2.142799224853526,11.943896011077525,-31.423542794481506,1.0653607142303352,8,0.9599990844726634,2.4624996185302805,3.7574987411499094,1.7924995422363352,2.5449981689453196,4,0.04823652435456016,1.0230939427551924,41.89500045776367,-1.354839106626407,42.81499862670898,2.3461369171630624,43.099998474121094,0.04823652435456016
5610,2010-08-23,41.49499893188477,41.709999084472656,41.185001373291016,41.27999877929688,1467856.0,0.005817424737749821,-1.592613523976286,-0.3909099105972387,30.275195109716535,34.51529590778244,1.1269410377086615,1.7463387146416096,2.8840416016593124,2.3329623086660334,19.95181046475356,0.5249977111816406,-1.2963001333276978,-1.5347513198852454,-3.2673263679490177,0.1978237281785269,-2.401038843917135,-0.6684637958533557,1.8068893493652283,23.185062759637624,-16.280071132238675,0.8662875240318864,8,0.7200012207031179,2.222501754760735,3.6275014877319265,1.5525016784667898,2.4900016784667898,0,0.06494757836355469,1.1397907240978853,41.25500106811523,1.0230939427551924,41.89500045776367,-1.354839106626407,42.81499862670898,0.06494757836355469
5611,2010-08-24,41.77000045776367,41.84500122070313,41.0,41.27000045776367,2565850.0,0.006627341437707379,1.5999976524994661,2.325579744859034,34.348804804721084,35.07561464529661,0.7348227063961303,1.3362564680698625,2.5873960899666244,2.0214516879665325,21.72360445614101,0.8450012207031321,-1.1933952840723094,-1.1304998397827148,-2.832214161769109,0.5712144822036791,-1.9813570007759083,-0.2796426787895214,1.4398122922363257,36.065752445615765,-1.2367896746870954,0.850857160993196,8,0.44499969482421875,1.947500228881836,3.5987491607666016,1.2775001525878906,2.1650009155273438,1,0.05219057412700101,-1.592613523976286,41.49499893188477,1.1397907240978853,41.25500106811523,1.0230939427551924,41.89500045776367,0.05219057412700101
5612,2010-08-25,42.0,42.685001373291016,41.51499938964844,41.790000915527344,4002972.0,0.005506333246725559,-2.078943934146464,0.4199981689453125,42.225983265876565,36.26663068562877,0.46954643933709406,0.9701250547252158,2.3341104084933235,1.752077757902093,22.98407288251188,1.1700019836425781,-1.1980535476250793,-0.7825002670288086,-2.3823344517666456,0.8173339177090284,-1.5824173593977306,0.017416825340113462,1.121420239999999,46.83861169428686,6.308941853232419,0.7999170923689186,8,0.21500015258789062,1.7175006866455078,3.2699995040893555,1.0475006103515625,1.875,2,0.036547615414574075,1.5999976524994661,41.77000045776367,-1.592613523976286,41.49499893188477,1.1397907240978853,41.25500106811523,0.036547615414574075
5613,2010-08-26,42.150001525878906,42.50500106811523,41.97999954223633,42.29999923706055,2429113.0,0.0035714649018787625,-1.1428560307042863,-0.7142779291553134,47.434743227105464,38.348045229880015,0.17752759179879973,0.7341105524189331,2.166437729704761,1.5632542119868091,24.059777269548945,0.5250015258788991,-1.1711211013047205,-0.5539987564086886,-2.1137140749638306,1.0057165621464534,-1.333856415686256,0.22585890286887889,0.8865619045210948,68.24929309302647,23.811980168993372,0.7798576592775693,8,-0.08250617980957031,1.5674991607666016,3.119997978210449,0.8974990844726562,1.6149978637695312,3,0.03238428978303731,-2.078943934146464,42.0,1.5999976524994661,41.77000045776367,-1.592613523976286,41.49499893188477,0.03238428978303731
5614,2010-08-27,42.59000015258789,42.65999984741211,41.834999084472656,41.93999862670898,1663517.0,0.010438875700605532,1.0886071059518865,-4.3334096284428645,45.06112851989603,39.25989768205056,-0.33448627945488596,0.2726493016814828,1.7167402975749155,1.0799716256376328,24.369310306430965,0.8250007629394531,-1.019890458675249,-0.09150009155273153,-1.6437721767400362,1.460771993634573,-0.8676361341463803,0.6846359510409172,0.3651007405961124,94.36194995392935,48.19565416632844,0.7761360425936512,8,-0.5225048065185547,1.1275005340576172,2.679999351501465,0.4575004577636719,0.7849998474121094,4,0.0237144474739297,-1.1428560307042863,42.150001525878906,-2.078943934146464,42.0,1.5999976524994661,41.77000045776367,0.0237144474739297
5615,2010-08-30,42.349998474121094,42.68000030517578,42.06999969482422,42.63499069213867,819287.0,-0.005635165006032894,2.2532373076179724,-0.43844853692030933,43.94494789956906,39.61501637340855,-0.16252541508267626,0.4058708034937837,1.9276129531626367,1.2739761210525842,25.255489703235106,0.6100006103515625,-0.9357796767152848,-0.2505016326904297,-1.6842155575886153,1.183212292207756,-0.9673585951395225,0.4663553297586631,0.5268983833355492,80.11853850803577,33.1083643366286,0.7168569624490921,8,-0.2825031280517578,1.367502212524414,2.9200010299682617,0.6975021362304688,1.69000244140625,0,0.03423850803266282,1.0886071059518865,42.59000015258789,-1.1428560307042863,42.150001525878906,-2.078943934146464,42.0,0.03423850803266282
5616,2010-08-31,42.40499877929688,42.46500015258789,41.849998474121094,41.85499954223633,1968318.0,0.0012987085515339114,-1.1964291796377409,-1.9298745800372359,48.659362039679024,40.24495570676517,-0.36484653914601495,0.23119681844260498,1.8196661633631592,1.170196890271761,26.361484691602726,0.6150016784667969,-0.7916182565643055,-0.11200122833250958,-1.3675922982436859,1.1435898415786667,-0.7397967632880977,0.5157943066230786,0.3968222038614968,76.06819493396081,25.418090123356563,0.6277955349555868,8,-0.33750343322754617,1.2300014495849538,2.8112506866455007,0.6425018310546804,1.9300003051757741,1,0.03725980135686435,2.2532373076179724,42.349998474121094,1.0886071059518865,42.59000015258789,-1.1428560307042863,42.150001525878906,0.03725980135686435
5617,2010-09-01,43.56999969482422,43.56999969482422,42.34000015258789,42.4900016784668,2631853.0,0.027473197714042108,1.2777811136817194,1.9636354808952508,53.54897174518501,41.589415485238604,-1.5773646287314946,-1.0054369357824413,0.6346355596067426,-0.042892218346182176,26.990678904509203,1.2299995422363281,-0.7177279883675709,1.0657497406005874,-0.13802576990983795,2.2695252511110127,0.4638619853453747,1.6676374958558,-2.5699996948242188,100.0,51.69421431802051,0.6018877552552137,9,-1.2849998474121094,-0.7199993133544922,1.641249656677246,-0.5224990844726562,0.3549995422363281,2,0.008377362428812596,-1.1964291796377409,42.40499877929688,2.2532373076179724,42.349998474121094,1.0886071059518865,42.59000015258789,0.008377362428812596
5618,2010-09-02,43.13499069213867,43.375,42.94499969482422,43.375,2070237.0,-0.009984140595190816,2.583196910215045,-0.2222312487858291,52.743269264527555,44.24915620847514,-1.0593695885006866,-0.5829921236241375,1.0555915098968782,0.3525869927454863,26.947786353317895,0.625,-0.7124913729472411,0.6197412490844698,-0.6036970705928013,1.843179568761741,0.008022089245834252,1.2314604089231054,-2.0835906982421903,74.92744382393035,24.901862046894465,0.6117191598386338,9,-0.8499908447265625,-0.2849903106689453,2.0037593841552734,-0.08749008178710938,0.3200111389160156,3,0.017155661702650926,1.2777811136817194,43.56999969482422,-1.1964291796377409,42.40499877929688,2.2532373076179724,42.349998474121094,0.017155661702650926
5619,2010-09-03,43.310001373291016,43.58000183105469,42.8650016784668,43.20000076293945,1681827.0,0.004057278750827287,1.1999953049990024,-0.45831810162595166,55.59471442629826,47.06243613253979,-1.0194267964787471,-0.7263281231411867,0.8687552213969809,0.14353286955389422,26.336124846908525,0.7150001525878906,-0.7063531507295409,0.7510019302368178,-0.5219321779246684,2.023936038398304,0.11453487615607116,1.3874689843175645,-2.2082293853759793,84.39306740755441,31.37831413787832,0.6364670540807446,9,-1.0200004577636719,-0.6425018310546875,1.7562484741210938,-0.2625007629394531,-0.15999984741210938,4,0.01050561075802725,2.583196910215045,43.13499069213867,1.2777811136817194,43.56999969482422,-1.1964291796377409,42.40499877929688,0.01050561075802725
5620,2010-09-06,43.55500030517578,43.599998474121094,43.15499877929688,43.415000915527344,1091553.0,0.005656867331245374,2.8696344456975433,1.2727146622277707,54.14013048373951,49.26147231909738,-1.0521270294989833,-0.9872923050850062,0.5803616550933413,-0.12972012273444022,25.766449669325876,0.44499969482421164,-0.6067222268848838,0.9740009307861328,-0.35343547464169234,2.301437336213958,0.3102827280722238,1.6377191335000418,-2.354099123535157,97.42867606026786,44.94214934541316,0.6637182027139124,9,-0.9975013732910156,-0.8875007629394531,1.0937509536743164,-0.5074996948242188,-0.08499908447264914,0,-0.004132712752027978,1.1999953049990024,43.310001373291016,2.583196910215045,43.13499069213867,1.2777811136817194,43.56999969482422,-0.004132712752027978
5621,2010-09-07,43.17499923706055,43.584999084472656,42.91999816894531,43.39500045776367,1986750.0,-0.008724625541331466,1.2166753557214247,-1.5714441416893732,53.22003016261888,50.483033085402084,-0.5049710290576073,-0.62641246466778,0.9455075323790396,0.21865215845005537,25.066770988002308,0.6650009155273438,-0.3568096335666979,0.5857498168945341,-0.7548980763396855,1.9263977101287537,-0.08457412972257572,1.256073763511644,-1.8301522178710954,66.26985688811115,12.760821009226504,0.6703239466171097,9,-0.4575004577636719,-0.5074996948242188,1.4737520217895508,-0.12749862670898438,1.0250015258789062,1,0.020034781557663583,2.8696344456975433,43.55500030517578,1.1999953049990024,43.310001373291016,2.583196910215045,43.13499069213867,0.020034781557663583
5622,2010-09-08,43.95000076293945,44.08000183105469,43.150001525878906,43.28499984741211,2017020.0,0.01795023832249809,1.0108048366077762,-3.022714662227771,68.87044795359324,52.86477805501184,-1.088771975250701,-1.360097054840665,0.16596199071733508,-0.5798807256039495,24.426248098877885,0.9300003051757812,-0.09431129561728113,1.2902513504028335,-0.18138672709509507,2.761889427900762,0.5544323116538692,2.0260703891517977,-2.4698446564541,89.30032495565219,28.388774225210973,0.7358190387489635,9,-0.9925003051757812,-1.4099998474121094,0.6987504959106445,-0.9025001525878906,0.09000015258789062,2,0.008759916151306335,1.2166753557214247,43.17499923706055,2.8696344456975433,43.55500030517578,1.1999953049990024,43.310001373291016,0.008759916151306335
5623,2010-09-09,44.61000061035156,44.61000061035156,43.63999938964844,44.084999084472656,2029884.0,0.015017061113879349,2.695232005580341,0.7894748918692565,80.6952003423092,56.8241193686133,-1.5233171952008604,-2.0101388590493485,-0.48536469275214245,-1.2550228268370276,23.972187332955315,0.970001220703125,0.1520147810053274,1.8785011291503935,0.1788293711327995,3.5781728871679874,1.028665250141593,2.728337008159194,-2.9218568459006633,100.0,31.535537769828593,0.8498358790087985,9,-1.3800010681152344,-1.8050003051757812,0.038750648498535156,-1.5625,-0.7400016784667898,3,-0.015355332076190664,1.0108048366077762,43.95000076293945,1.2166753557214247,43.17499923706055,2.8696344456975433,43.55500030517578,-0.015355332076190664
5624,2010-09-10,44.52999877929688,44.775001525878906,44.349998474121094,44.52999877929688,1372572.0,-0.0017933609047321442,-1.3611240622217522,0.0,78.60494247063137,60.675229876509114,-1.2730629593200078,-1.8929036793069614,-0.4069506318641132,-1.189664487961771,23.679606421506165,0.4250030517578125,0.3278409854423501,1.713249397277842,-0.16755142474267615,3.59405021929836,0.7728489862675829,2.653649808288101,-2.5496693302559166,86.79232866796399,12.079820419003823,0.9404004110102578,9,-1.217498779296882,-1.642498016357429,0.10875225067137961,-1.1199989318847727,-0.7099990844726634,4,-0.024140960649250864,2.695232005580341,44.61000061035156,1.0108048366077762,43.95000076293945,1.2166753557214247,43.17499923706055,-0.024140960649250864
5625,2010-09-13,44.18000030517578,44.77999877929688,44.0,44.75,2228361.0,-0.007859835699879358,1.4761973963063548,-100.0,72.39766836531024,63.31281946824592,-0.7109430838656294,-1.501348107445132,-0.052484776265167454,-0.8668720038211859,22.872478716626926,0.7799987792968821,0.46105603820814167,1.2880008697509737,-0.6869908979961394,3.262992637498087,0.30050498587741714,2.2754967536245303,-1.8643102069142614,67.74202810569552,-11.369150341206563,0.9874958838735572,9,-0.6200008392333984,-1.2900009155273438,0.08750057220458984,-0.4200000762939453,-0.740001678466804,0,-0.02331368882259166,-1.3611240622217522,44.52999877929688,2.695232005580341,44.61000061035156,1.0108048366077762,43.95000076293945,-0.02331368882259166
5626,2010-09-14,44.349998474121094,44.43000030517578,43.81999969482422,44.22999954223633,2069323.0,0.0038478535031925,3.357106851405294,-0.21052455461712466,72.08635806948456,65.37252905983476,-0.6437230261182876,-1.6578991986913678,-0.2551171414828417,-1.0418880586585288,22.046277295884543,0.6100006103515625,0.5939803102036478,1.3954990386962862,-0.6835790408692759,3.4745771182618483,0.35595999891350516,2.4350380784790673,-1.6893051605146212,73.6195687278545,-9.178385575491916,1.0395390397827793,9,-0.5274982452392578,-1.4599990844726562,-0.47499752044677734,-0.3924980163574219,-0.9749984741210938,1,-0.01984210335275327,1.4761973963063548,44.18000030517578,-1.3611240622217522,44.52999877929688,2.695232005580341,44.61000061035156,-0.01984210335275327
5627,2010-09-15,44.13999938964844,44.54999923706055,43.91999816894531,44.27999877929688,2006825.0,-0.004735041526443218,-1.1724106179790061,-1.166671964904532,68.49433469943418,67.12264744149105,-0.38483619889589704,-1.4161515424915336,-0.10391542592913083,-0.8246866769165493,21.228958029335924,0.6300010681152344,0.7626568027323515,1.1192499160766616,-1.0245467751949917,3.263046607348315,0.047351570440838486,2.1911482617124847,-1.182603310845309,43.859672605104734,-39.094068027698455,1.0718983456358258,9,-0.31749916076660156,-1.25,-0.2649984359741211,-0.18249893188476562,1.31500244140625,2,0.0013593424132463117,3.357106851405294,44.349998474121094,1.4761973963063548,44.18000030517578,-1.3611240622217522,44.52999877929688,0.0013593424132463117
5628,2010-09-16,43.86999893188477,44.13999938964844,43.5099983215332,44.06499862670898,2002478.0,-0.006116911225580668,2.652167182662539,1.392861035422171,62.284005576317135,67.86590201371537,0.00043538846957602573,-1.0441360827185733,0.1153496281213009,-0.5723727175440416,19.65075199213718,0.6300010681152344,0.9037597889394675,0.7504995346069379,-1.3565931519549395,2.857592221168815,-0.30304680867399725,1.804045877887873,-0.6574384750125191,28.346494534772702,-50.96802672843687,1.053546343280937,9,-0.02000045776367898,-0.9799995422363352,-0.08624839782715554,0.08750152587889914,1.69000244140625,3,0.0038751307905551258,-1.1724106179790061,44.13999938964844,3.357106851405294,44.349998474121094,1.4761973963063548,44.18000030517578,0.0038751307905551258
5629,2010-09-17,43.24499893188477,44.16999816894531,42.97999954223633,44.13000106811523,3549804.0,-0.014246638140347656,1.4663277568704343,4.538479596228592,57.99818776969547,68.29457504548824,0.6875481575461038,-0.276587112798822,0.6830787111830361,0.03503881711224466,17.645570344406227,1.1899986267089844,0.9174943543087224,0.025999641418465558,-1.889621988632598,1.9416212714695291,-0.9318111736070662,0.9838104564439973,1.5349998474121094,14.722194553881899,-61.82658278389186,0.9578108150255318,9,0.604999542236321,-0.35499954223633523,0.5387516021728445,0.960000991821282,2.4249992370605398,4,0.01445253822261483,2.652167182662539,43.86999893188477,-1.1724106179790061,44.13999938964844,3.357106851405294,44.349998474121094,0.01445253822261483
5630,2010-09-20,44.18999862670898,44.20500183105469,43.29999923706055,43.75,1828772.0,0.02185223073568987,2.8510336095577435,-0.4971723894171501,63.76248596330956,69.46595902334276,-0.17646127868658823,-1.0638775690869693,-0.32663900667360934,-0.9208754017526957,15.514445081542108,0.9600028991699148,0.9965634430313131,0.8362493515014577,-0.9430551191780978,2.6155538221810133,-0.05340288383832359,1.725901586841239,0.554000167846695,77.07002036125388,0.4414317603313691,0.8896522353397786,9,-0.3099994659423757,-1.2999992370605398,-0.4062480926513601,0.015001296997077418,1.44000244140625,0,-0.008372911142412343,1.4663277568704343,43.24499893188477,2.652167182662539,43.86999893188477,-1.1724106179790061,44.13999938964844,-0.008372911142412343
5631,2010-09-21,43.95000076293945,44.665000915527344,43.95000076293945,44.0,1991776.0,-0.005431044834304788,-27.600442511635006,-0.11363498435102444,53.41726557005885,67.74893875850562,0.20677631129733953,-0.6874305375147713,-0.1519361165227906,-0.6612844767837558,12.920071796397714,0.7150001525878906,1.0441029723987398,0.4872514724731474,-1.1445235604213764,2.119026505367671,-0.3286360439741145,1.3031389889204092,0.7587180465698324,57.566791106442416,-15.440170735156393,0.8158875164472612,9,-0.07000160217285156,-1.0600013732910156,-0.25874996185302734,0.25499916076660156,0.9899978637695241,1,-0.011604143967627212,2.8510336095577435,44.18999862670898,1.4663277568704343,43.24499893188477,2.652167182662539,43.86999893188477,-0.011604143967627212
5632,2010-09-22,43.53499984741211,44.13499069213867,43.36000061035156,44.13499069213867,1573172.0,-0.00944256901759355,1.5833396912591235,12.0,53.610185363703984,64.7394926497717,0.6221436568843188,-0.15972409741010551,0.19095646440034386,-0.22203891868485215,11.69318914906518,0.7749900817871094,1.0791498689756338,-0.0044994354248046875,-1.4838698406300423,1.474870969780433,-0.74418463802742,0.7351857671778106,1.1391445767517183,32.93767672674338,-38.181171331687715,0.7396852026026187,9,0.3449993133544922,-0.6450004577636719,0.15000057220458984,0.6700000762939453,1.5349998474121094,2,-0.003675200366897946,-27.600442511635006,43.95000076293945,2.8510336095577435,44.18999862670898,1.4663277568704343,43.24499893188477,-0.003675200366897946
5633,2010-09-23,43.51499938964844,44.0,43.025001525878906,43.834999084472656,1295635.0,-0.0004594109988232953,1.9999882624975058,0.5333409628442817,51.9034176439544,61.772656557918715,0.5257743953368532,-0.033959227745647524,0.14196507721787555,-0.17989937471151052,10.527136705395518,0.9749984741210938,1.1535884944218324,-0.09274978637695597,-1.4203741030701096,1.2348745303161976,-0.7565619447235292,0.5710623719696173,1.1500015258789062,31.75070690697353,-36.13214624355486,0.6638121583465765,9,0.36499977111816406,-0.625,-0.011248588562011719,0.7775001525878906,1.959991455078125,3,0.044582384663154784,1.5833396912591235,43.53499984741211,-27.600442511635006,43.95000076293945,2.8510336095577435,44.18999862670898,0.044582384663154784
5634,2010-09-24,43.599998474121094,43.775001525878906,43.10499954223633,43.30500030517578,1916696.0,0.0019533284077875024,1.0775117692981004,-0.9218701571179935,50.43060461326624,59.33187169658049,0.32964752315564994,-0.04154199108573664,0.00994472752472575,-0.21266079098347745,9.52369564381726,0.6700019836425781,1.0692343006553955,-0.05825061798095987,-1.2967154756939578,1.180214239732038,-0.6774830468374589,0.5609818108755391,1.0313024139404305,35.060802575386816,-27.8832436181334,0.6192324288564977,9,0.2225017547607422,-0.7099990844726562,-0.19874858856201172,0.6850013732910156,2.1100006103515625,4,0.04495419650836219,1.9999882624975058,43.51499938964844,1.5833396912591235,43.53499984741211,-27.600442511635006,43.95000076293945,0.04495419650836219
5635,2010-09-27,43.79999923706055,44.06999969482422,43.685001373291016,43.72499084472656,1336621.0,0.004587173622452312,-3.9681262152649586,0.2542673149537061,56.19425398256055,57.56608235358893,0.0783101196672149,-0.134224260815742,-0.23266010906669976,-0.40024512623205055,8.342517966411481,0.470001220703125,0.8514030943498128,0.06925010681152344,-1.005726077162059,1.144226290785106,-0.46823798517526427,0.6067381987983111,0.798275624084475,47.25597558592841,-14.636698288797433,0.53748809198679,9,0.022500991821289062,-0.9099998474121094,-0.8337488174438477,0.07500076293945312,2.0900001525878906,0,0.04269404028442314,1.0775117692981004,43.599998474121094,1.9999882624975058,43.51499938964844,1.5833396912591235,43.53499984741211,0.04269404028442314
5636,2010-09-28,43.98500061035156,44.185001373291016,43.22000122070313,43.77000045776367,1711577.0,0.004223775719486289,2.1382033135052088,2.866347963179576,50.39281552184312,55.5548024449677,-0.18317369741410516,-0.20531318603873672,-0.44900042778267846,-0.5729854977782765,7.076889282054835,0.9650001525878835,0.6512161508357082,0.17525138854980327,-0.7038851572545468,1.0543879343541533,-0.2643168843523682,0.6148196614519748,0.5809087444152823,82.75855265105052,23.327600999357244,0.4395682729021735,9,-0.16250038146972656,-1.095001220703125,-1.0187501907348633,-0.1100006103515625,1.5599899291992188,1,0.037399123222395136,-3.9681262152649586,43.79999923706055,1.0775117692981004,43.599998474121094,1.9999882624975058,43.51499938964844,0.037399123222395136
5637,2010-09-29,43.935001373291016,44.42499923706055,43.7599983215332,44.165000915527344,1719336.0,-0.001136733803949963,-1.29308428425795,-1.0697645535033091,41.22237070945473,53.2146207930941,-0.18473872005694147,-0.1334067059102324,-0.4409162994495759,-0.5168792067568262,7.155338802083665,0.6650009155273438,0.5048710889940011,0.10700206756591513,-0.7663136972130218,0.980317832344852,-0.32965581482355333,0.5436599499553836,0.5991897852252208,65.00009536758755,10.258814186792236,0.43665788238946907,9,-0.11250114440917969,-0.7875022888183594,-0.9687509536743164,-0.060001373291015625,2.3799972534179616,2,0.02287463803355938,2.1382033135052088,43.98500061035156,-3.9681262152649586,43.79999923706055,1.0775117692981004,43.599998474121094,0.02287463803355938
5638,2010-09-30,43.875,44.38000106811523,43.43999862670898,43.52000045776367,2248002.0,-0.0013656850214073257,-2.6504722047330573,-1.5434793425439106,41.43791762241933,51.37459077673008,-0.13852022357736615,-0.015940400607405536,-0.44953699393275315,-0.4513770348291217,7.363766615029209,0.94000244140625,0.3391412169529886,0.010000228881835938,-0.8001069059141983,0.8201073636778702,-0.39505333851617763,0.4150537962798495,0.6281073261906371,58.33338149871399,7.33047975716611,0.4050535673980166,9,-0.029998779296875,-0.5675010681152344,-0.9087495803833008,0.0,2.525001525878899,3,0.02723646028089388,-1.29308428425795,43.935001373291016,2.1382033135052088,43.98500061035156,-3.9681262152649586,43.79999923706055,0.02723646028089388
5639,2010-10-01,43.76499938964844,44.084999084472656,43.45500183105469,43.82500076293945,1925621.0,-0.0025071364182692735,1.1724117519385964,-0.16901817087716658,44.21198017420983,49.202312355719,0.059227969568844685,0.13691498513376388,-0.4232631749326643,-0.31466424402317017,7.845305585366642,0.6299972534179688,0.19967780854646833,-0.12275028228759766,-0.8917448619323309,0.6462442973571356,-0.5072475721099607,0.26174700753476543,0.7076457808631105,45.22813826638312,-3.5062941140831683,0.38449728982236614,10,0.0800018310546875,-0.4575004577636719,-0.8725013732910156,0.1100006103515625,2.7050018310546946,4,0.039072123361724165,-2.6504722047330573,43.875,-1.29308428425795,43.935001373291016,2.1382033135052088,43.98500061035156,0.039072123361724165
5640,2010-10-04,43.375,43.75,43.18000030517578,43.650001525878906,1602485.0,-0.00891121661344485,1.4000064247739283,4.5832538622925805,37.18793172243834,47.39905303931672,0.35924005897593503,0.5404467631529499,-0.12889028027689875,0.10076917844222066,8.48759446400921,0.5849990844726562,0.10822132529921191,-0.5037496566772433,-1.2930858509745988,0.2855865376201123,-0.8984177538259175,-0.10908155952856902,1.0677922579460457,15.662639527651217,-28.68786128839742,0.39466809714867657,10,0.35000038146972656,-0.060001373291015625,-0.4825019836425781,0.5,3.779998779296882,0,0.05383283191867805,1.1724117519385964,43.76499938964844,-2.6504722047330573,43.875,-1.29308428425795,43.935001373291016,0.05383283191867805
5641,2010-10-05,44.040000915527344,44.26499938964844,43.31999969482422,43.525001525878906,1604188.0,0.015331433211005052,-1.0432358423648571,-1.8727146622277708,48.82630957775083,46.867511285321925,-0.32592640884536195,-0.059477128765536236,-0.8204144133531202,-0.542895616907785,8.598011228966751,0.9449996948242188,0.10275799994631996,0.11800117492676065,-0.600597044036931,0.8365993938904523,-0.2412979345550852,0.4773002844086065,0.3735354881045083,69.07641350741032,23.64498900365762,0.3592991094818466,10,-0.3150005340576172,-0.7250022888183594,-1.1475028991699219,-0.16500091552734375,2.5400009155273438,1,0.042007230600870304,1.4000064247739283,43.375,1.1724117519385964,43.76499938964844,-2.6504722047330573,43.875,0.042007230600870304
5642,2010-10-06,44.334999084472656,44.5,43.96500015258789,44.375,1936658.0,0.006698414232805039,2.689642471916024,-0.07767177268821665,55.425906291090286,47.25889891278146,-0.553742726536079,-0.3416709607639774,-1.139215970679146,-0.8059235294816958,9.239278521712574,0.5349998474121094,-0.022701194878884223,0.393749427795413,-0.34825275220166674,1.1357516077924927,0.022748337796876683,0.7647505177939493,-1.3549995422363281,87.49992775192902,38.25884203438875,0.3710010899985396,10,-0.5324993133544922,-0.7749996185302734,-1.4837512969970703,-0.45999908447265625,2.2649993896484375,2,0.027292014888117944,-1.0432358423648571,44.040000915527344,1.4000064247739283,43.375,1.1724117519385964,43.76499938964844,0.027292014888117944
5643,2010-10-07,43.92499923706055,44.48500061035156,43.86999893188477,44.45000076293945,2062484.0,-0.00924776938939198,1.0672282915320066,13.124737745565517,58.35381272928014,48.13925537011635,-0.08880729783300723,0.015156098996342848,-0.7376422701729268,-0.3521215841186489,9.324535534478146,0.6150016784667898,-0.05753313395727133,0.017999649047851562,-0.6539604470181715,0.6899597451138746,-0.3179803989851635,0.35397969708086663,-0.9145996856689464,56.43932606999393,2.714852682821217,0.33598004803301224,10,-0.08499908447265625,-0.10249900817871094,-1.357499122619629,-0.049999237060546875,2.200000762939453,3,0.05441091476745963,2.689642471916024,44.334999084472656,-1.0432358423648571,44.040000915527344,1.4000064247739283,43.375,0.05441091476745963
5644,2010-10-08,43.45500183105469,44.02000045776367,43.24499893188477,43.91999816894531,2223608.0,-0.01069999804597177,1.3308284478505574,0.8857047360237165,39.77750589713369,46.31517224951337,0.40058516887329887,0.422130968344149,-0.2597843547043226,0.16833122061233752,9.490143048672723,0.7750015258788991,-0.07485908221915594,-0.3982479095459013,-1.031229545409417,0.23473372631761436,-0.7147387274776591,-0.08175709161414346,-0.41481027069092136,20.83345374678496,-28.701258505615833,0.3164908179317566,10,0.3849983215332031,0.36749839782714844,-0.8875017166137695,0.4199981689453125,3.0,4,0.06777124774436438,1.0672282915320066,43.92499923706055,2.689642471916024,44.334999084472656,-1.0432358423648571,44.040000915527344,0.06777124774436438
5645,2010-10-11,43.150001525878906,43.685001373291016,42.95000076293945,43.5,1820656.0,-0.00701876176099514,1.041664900606112,0.7526908184025727,39.071048218400804,45.057198104686435,0.6746317466240939,0.6809210376091954,0.01971311995723113,0.5160588591396831,10.248743991291022,0.7350006103515625,-0.08589182417895103,-0.6517482757568374,-1.3381438291498,0.034647277636125295,-0.9949460524533222,-0.3085504990603525,1.3499984741210938,12.9032813795921,-34.14419036886203,0.343197776696483,10,0.5749988555908203,0.6999969482421875,-0.6712512969970703,0.7249984741210938,3.0749893188476562,0,0.07694089403063131,1.3308284478505574,43.45500183105469,1.0672282915320066,43.92499923706055,2.689642471916024,44.334999084472656,0.07694089403063131
5646,2010-10-12,43.47000122070313,43.59000015258789,42.55500030517578,42.85499954223633,2034740.0,0.007415983395326453,1.421053570870867,-1.757155313351519,49.08837795585659,45.9311989098422,0.3060850391093979,0.3073730387117948,-0.32598176104649923,0.2541741136882152,11.425496809197577,1.0349998474121094,-0.0854118823613561,-0.2877487182617102,-0.9380393934179025,0.3625419568944821,-0.6128940558398028,0.037396619316382385,0.9989987945556535,47.04375625159391,-1.7146281833814,0.3251453375780955,10,0.05749893188475852,0.19749832153319602,-0.8575019836425852,0.4049987792968679,2.659999847412095,1,0.08477104796672341,1.041664900606112,43.150001525878906,1.3308284478505574,43.45500183105469,1.0672282915320066,43.92499923706055,0.08477104796672341
5647,2010-10-13,44.20000076293945,44.51499938964844,43.60499954223633,43.75500106811523,2023612.0,0.016793179704091,-1.442943604133171,0.7235747647609805,58.01171625775766,47.77273209154646,-0.42730714430133787,-0.4404847529742497,-1.0656641298036504,-0.42612827477201165,12.03265840838523,1.0449981689453054,-0.11807666531779404,0.43925075531005575,-0.2189703659018889,1.0974718765220004,0.11014019470408698,0.7683613159160245,-1.6450004577636719,83.92863398741149,31.654916329656444,0.32911056060597116,10,-0.6650009155273438,-0.532501220703125,-1.5075016021728516,-0.3250007629394531,2.454998016357429,2,0.053846177082214064,1.421053570870867,43.47000122070313,1.041664900606112,43.150001525878906,1.3308284478505574,43.45500183105469,0.053846177082214064
5648,2010-10-14,44.040000915527344,44.40999984741211,44.040000915527344,44.185001373291016,2219238.0,-0.0036199059875642314,-4.103417431796059,-0.3258439487715757,55.05750110056247,48.97778997225232,-0.269814395590636,-0.2815299495253498,-0.8880694567445744,-0.23114773498613772,12.67544994449904,0.3699989318847656,-0.13275914094841568,0.27075080871581747,-0.3977214745869162,0.9392230920185511,-0.06348533293554937,0.6049869503671843,-1.4850006103515625,75.76537265327889,20.43386372601354,0.33423614165136717,10,-0.5050010681152344,-0.3725013732910156,-1.291250228881836,-0.16500091552734375,2.9399986267089844,3,0.058128917015784154,-1.442943604133171,44.20000076293945,1.421053570870867,43.47000122070313,1.041664900606112,43.150001525878906,0.058128917015784154
5649,2010-10-15,43.86999893188477,44.29499053955078,43.47000122070313,44.20500183105469,2400511.0,-0.003860172118721139,2.2039644738108897,2.3103575280839266,50.81018171029146,50.49137330423599,-0.09314734306895645,-0.06567072210462044,-0.6866111307980063,-0.031189471575977734,12.935014141678097,0.8249893188476491,-0.10432607778167835,0.06949882507324645,-0.5526099741226034,0.6916076242690963,-0.2415555745246749,0.3805532246711678,-1.2757986450195418,67.09179800779324,10.295180151534112,0.3110543995979233,10,-0.33499908447266336,-0.2024993896484446,-0.852499008178718,0.00500106811522727,2.970001220703118,4,0.05140189475765622,-4.103417431796059,44.040000915527344,-1.442943604133171,44.20000076293945,1.421053570870867,43.47000122070313,0.05140189475765622
5650,2010-10-18,43.81999969482422,43.91999816894531,43.56499862670898,43.650001525878906,1180399.0,-0.0011397136603122915,-1.0882082351620772,-0.5074528291144393,48.02866174690449,50.40274576747528,0.02974092286610386,-0.04723384025336941,-0.6270097814866915,0.04774158145718843,13.258978567852761,0.35499954223633523,-0.07331875724661074,0.03799953460693217,-0.5567437761673233,0.6327428453811876,-0.259372120780192,0.33537118999405635,-1.1873834259033202,64.54081533353315,10.572643743285731,0.29737165538712673,10,-0.2849998474121094,-0.15250015258789062,-0.7199993133544922,0.05500030517578125,2.0600013732910085,0,0.060132408822031636,2.2039644738108897,43.86999893188477,-4.103417431796059,44.040000915527344,-1.442943604133171,44.20000076293945,0.060132408822031636
5651,2010-10-19,43.43999862670898,43.79999923706055,43.23500061035156,43.71500015258789,2395912.0,-0.008671863778221933,1.5393214120390213,-1.617673458396954,44.518241268017306,49.19078298713385,0.35277973991502165,0.30841257244149034,-0.2382391820427614,0.452523108306373,14.366347025440035,0.5849990844726562,-0.05777644882505939,-0.3165014266967816,-0.9245014032523713,0.2914985498588081,-0.6205014149745764,-0.012501438418986766,-0.7697346953735291,16.015485301480027,-35.04708098860688,0.30399998827779456,10,0.0950012207031321,0.17000198364258523,-0.2149991989135671,0.43500137329102273,2.7050018310546946,1,0.06411124093142218,-1.0882082351620772,43.81999969482422,2.2039644738108897,43.86999893188477,-4.103417431796059,44.040000915527344,0.06411124093142218
5652,2010-10-20,43.375,43.599998474121094,43.0,43.22000122070313,1766069.0,-0.0014962851925370835,-1.0167974560188746,-0.5636287973366221,44.46902244090169,47.64802851064735,0.2986924959355406,0.3803084224859532,-0.1498937656959356,0.5270070025490128,14.915062471961113,0.5999984741210938,0.02256132640013675,-0.3735000610351591,-0.9977644814819513,0.2507643594116331,-0.6856322712585552,-0.06136785081176299,-0.6678413594982899,26.595747558999307,-22.57440270197816,0.31213221022339566,10,0.15999984741210938,0.2350006103515625,-0.01875019073486328,0.5,2.875,2,0.06351587476922704,1.5393214120390213,43.43999862670898,-1.0882082351620772,43.81999969482422,2.2039644738108897,43.86999893188477,0.06351587476922704
5653,2010-10-21,45.45500183105469,45.54999923706055,44.25,44.57500076293945,5619635.0,0.047953932704430935,1.4299144720189096,5.677470958850428,63.020053911270935,50.230533845551484,-1.7226051092869241,-1.6304977160266674,-2.202368669668658,-1.5357889376372356,14.623043047774603,2.174999237060547,0.05335820170772365,1.609501647949216,0.6339533194986231,2.5850499763998087,1.121727483723916,2.097275812174516,-2.7116863755700393,96.27461041457543,44.68058370986391,0.48777416422529674,10,-1.4025020599365234,-1.4025020599365234,-2.098752021789551,-1.5800018310546875,0.31999969482421164,3,0.026399667801187077,-1.0167974560188746,43.375,1.5393214120390213,43.43999862670898,-1.0882082351620772,43.81999969482422,0.026399667801187077
5654,2010-10-22,45.56000137329102,46.0,45.06000137329102,45.34500122070313,2732575.0,0.0023099667364792076,-1.3949014252877852,0.24431805866823877,67.60678542951172,53.4011713134527,-1.6736069599801908,-1.6665761129303078,-2.2667704121693575,-1.614015424571626,14.465589522746521,0.9399986267089773,0.03127256884537388,1.6165010452270607,0.3846678589620396,2.848334231492082,1.0005844520945502,2.2324176383595713,-2.704418566543339,85.33337910970076,27.988288252970477,0.6159165931325122,10,-1.282501220703132,-1.282501220703132,-2.190002441406257,-1.6850013732910227,-0.3800010681152415,4,0.031167649827547272,1.4299144720189096,45.45500183105469,-1.0167974560188746,43.375,1.5393214120390213,43.43999862670898,0.031167649827547272
5655,2010-10-25,45.66999816894531,46.25,45.54499053955078,45.9000015258789,2026855.0,0.0024143281900508295,-1.9374254970834592,-1.0697822962686634,64.42477003764739,55.10521487809612,-1.5517315374800802,-1.7173432187034976,-2.3292184596714236,-1.68578941785767,14.819641570498185,0.7050094604492188,0.0311108361831387,1.632997894287108,0.1825482960837732,3.0834474924904427,0.9077730951854406,2.3582226933887753,-2.625750330602493,82.15378981370193,25.206510852470124,0.7252247991016687,10,-1.0449981689453125,-1.2674980163574219,-2.299999237060547,-1.7949981689453125,-0.5449981689453125,0,0.025618612449127554,-1.3949014252877852,45.56000137329102,1.4299144720189096,45.45500183105469,-1.0167974560188746,43.375,0.025618612449127554
5656,2010-10-26,45.63000106811523,46.0,45.31499862670898,45.74499893188477,2066763.0,-0.0008757850324873084,1.1920043945312728,0.4999834146018618,62.00188790643895,55.54856728350516,-1.3109804363127466,-1.6314323295628483,-2.2548581201833073,-1.6061366492760314,14.567299754892845,0.6850013732910227,0.1611385373135903,1.5107507705688406,-0.10448689569599878,3.12598843683368,0.7031319374364244,2.3183696037012567,-2.3292930568398305,80.92310978816084,26.690471620068642,0.807618833132419,10,-1.0050010681152273,-1.2275009155273366,-2.2450017929077077,-1.7550010681152273,0.14999771118165484,1,0.005478851504447935,-1.9374254970834592,45.66999816894531,-1.3949014252877852,45.56000137329102,1.4299144720189096,45.45500183105469,0.005478851504447935
5657,2010-10-27,44.93999862670898,45.61000061035156,44.90999984741211,45.61000061035156,2045491.0,-0.015121683656685314,1.0895483297938362,5.826212432826251,58.94273311348103,55.980259729385,-0.5643140964983928,-0.908876116482837,-1.528614030637911,-0.8945385894950277,14.49309243492902,0.7200012207031179,0.31539497631460733,0.770498466491695,-0.8826894963777505,2.4236864293611404,-0.05609551494303133,1.5970924479264212,-1.4033472563356142,34.49993133544886,-18.64996851042855,0.8265939814347231,10,-0.31499862670897727,-0.5374984741210866,-1.5549993515014577,-1.0649986267089773,2.020000457763679,2,0.02681357071378576,1.1920043945312728,45.63000106811523,-1.9374254970834592,45.66999816894531,-1.3949014252877852,45.56000137329102,0.02681357071378576
5658,2010-10-28,45.06999969482422,45.45000076293945,44.78499984741211,45.165000915527344,1899641.0,0.0028927697393825724,1.0,0.14179244692177467,65.13587760933198,57.572003718167274,-0.5954643538443634,-0.9958165397319476,-1.5904567741872597,-1.0080361972231486,14.004291705439718,0.6650009155273438,0.4167833993582306,0.8407495498657198,-0.8534922427747489,2.5349913425061885,-0.006371346454514537,1.6878704461859542,-1.3162804340807241,19.45391247288701,-36.2229906411504,0.8471208963202345,10,-0.44499969482421875,-0.6674995422363281,-1.6850004196166992,-1.1949996948242188,1.3149909973144531,3,0.026181502399949874,1.0895483297938362,44.93999862670898,1.1920043945312728,45.63000106811523,-1.9374254970834592,45.66999816894531,0.026181502399949874
5659,2010-10-29,45.47499084472656,45.68999862670898,44.90499877929688,45.04999923706055,2011156.0,0.008985825441415685,-1.195826730903643,-4.473538387407645,71.38908580452706,60.16760639123645,-0.836848640653912,-1.334554195616569,-1.9005460401479866,-1.3923249150824404,13.579675731643231,0.7849998474120952,0.4351799378858203,1.1602411270141602,-0.6063970741193927,2.926879328147713,0.2769220264473873,2.043560227580933,-1.52156912484255,47.098356685874684,-13.411245711918617,0.8833191005667748,10,-0.8499908447265625,-1.0724906921386719,-2.089991569519043,-1.7074909210205078,1.0050086975097656,4,0.006597267543752006,1.0,45.06999969482422,1.0895483297938362,44.93999862670898,1.1920043945312728,45.63000106811523,0.006597267543752006
5660,2010-11-01,45.709999084472656,45.93000030517578,45.375,45.75500106811523,1223960.0,0.0051678567797524,1.8101248708316031,-0.10588911129260775,70.93456544525007,63.10275352204009,-0.8667104157688712,-1.4605436705052313,-2.0437019406065318,-1.6144746063396838,12.909901314940663,0.5550003051757812,0.4931409847594921,1.2784994125366183,-0.5346560377256679,3.0916548627989044,0.37192168740547515,2.1850771376677613,-1.5728511021793636,76.1316148883063,13.343707470675653,0.9065777251311438,11,-1.0849990844726562,-1.3074989318847656,-2.3537492752075195,-1.9424991607666016,1.4099998474121165,0,-0.011594810542818634,-1.195826730903643,45.47499084472656,1.0,45.06999969482422,1.0895483297938362,44.93999862670898,-0.011594810542818634
5661,2010-11-02,45.88999938964844,46.29499053955078,45.6150016784668,45.709999084472656,1312370.0,0.0039378759304531386,-2.675663972286374,-3.9998304653731838,67.60415515965698,65.67332382412401,-0.7405021383455193,-1.5756234505550282,-2.1367299684564145,-1.784271270002975,13.147039048864206,0.6799888610839844,0.6018376852739635,1.365999794006349,-0.548961010592393,3.280960598605091,0.4085193917069816,2.3234801963057166,-1.5838232459386106,73.17922871903697,12.525759488505642,0.9574804022993698,11,-0.6175041198730469,-1.4650039672851562,-2.533749580383301,-2.1724987030029297,1.220001220703125,1,-0.01667028546138971,1.8101248708316031,45.709999084472656,-1.195826730903643,45.47499084472656,1.0,45.06999969482422,-0.01667028546138971
5662,2010-11-03,45.54499053955078,46.09000015258789,45.45500183105469,46.084999084472656,1576977.0,-0.007518170727530693,1.3090399633796175,-3.0000423854533125,65.09515683468648,65.90389081561463,-0.061809392520480344,-1.1966711433305477,-1.7143794011565348,-1.4328774394331916,13.667162167056867,0.6349983215332031,0.7340725642292227,0.960491371154788,-1.0051130246167475,2.9260957669263234,-0.022310826730979727,1.9432935690405557,-1.0399329562568624,50.33081965970669,-8.063641745808098,0.9828021978857662,11,-0.0049953460693359375,-1.1199951171875,-2.1887407302856445,-1.8274898529052734,1.4700088500976562,2,0.00515991411924932,-2.675663972286374,45.88999938964844,1.8101248708316031,45.709999084472656,-1.195826730903643,45.47499084472656,0.00515991411924932
5663,2010-11-04,46.31499862670898,46.76499938964844,45.83000183105469,46.14500045776367,2587720.0,0.01690653742675674,-1.3375072718082721,-0.3148064424978676,71.88892941496269,66.37968459177586,-0.778908558840449,-1.8745553022396848,-2.4013393285551388,-2.189802626796599,14.326642669774623,1.2200088500976562,0.9524230998044132,1.6109994888305579,-0.4728323260253191,3.694831303686435,0.5690835814026229,2.652915396258493,-1.6309477477893708,75.8064185336796,17.747395475966513,1.0419159074279376,11,-0.5399990081787038,-1.654998779296868,-2.829998970031731,-2.5974979400634695,0.6800003051757955,3,0.013926384041642148,1.3090399633796175,45.54499053955078,-2.675663972286374,45.88999938964844,1.8101248708316031,45.709999084472656,0.013926384041642148
5664,2010-11-05,46.4000015258789,46.6500015258789,46.05500030517578,46.4900016784668,1862383.0,0.0018353212067441227,1.9024460592302412,-0.529418364599292,72.95367940626657,67.3273411882891,-0.8182774150911456,-1.8209761125356962,-2.414778694712531,-2.259498766859032,14.268815985431754,0.5950012207031179,1.202819515775623,1.5487524032592717,-0.5792051088017445,3.676709915320288,0.4847736472287636,2.6127311592897797,-1.4662368256718352,73.74114934957959,15.82034760888115,1.0639787560305074,11,-0.6250019073486257,-1.7400016784667898,-2.823751449584954,-2.6825008392333913,0.9349975585937571,4,-0.0003235093372110365,-1.3375072718082721,46.31499862670898,1.3090399633796175,45.54499053955078,-2.675663972286374,45.88999938964844,-0.0003235093372110365
5665,2010-11-08,46.47000122070313,46.57500076293945,46.18500137329102,46.349998474121094,1244712.0,0.0015086140629798628,1.3636195496369847,-1.333361590302182,78.5310085065328,69.16391014385508,-0.8525136109628306,-1.7175568285087408,-2.403188813755726,-2.3217725404815397,13.88627221756239,0.3899993896484304,1.1778253421327776,1.4527521133422923,-0.6339960566380043,3.539500283322589,0.409378028352144,2.4961261983324405,-1.316488357763106,77.48101383776786,13.670427343043201,1.0433740849901476,11,-0.6950016021728587,-1.8100013732910227,-2.893751144409187,-2.7525005340576243,1.0349998474120952,0,0.00021515647235959,1.9024460592302412,46.4000015258789,-1.3375072718082721,46.31499862670898,1.3090399633796175,45.54499053955078,0.00021515647235959
5666,2010-11-09,47.15499877929688,47.95000076293945,46.20000076293945,46.2599983215332,3425406.0,0.014740639995691973,-2.4482908954242224,7.45816644414737,81.87174416764547,71.71157803876223,-1.4510328186633146,-2.226481465198333,-2.998727960281066,-3.006798171354461,13.492474069570132,1.75,1.133101826264749,1.9534997940063548,-0.2074452931015216,4.114444881114231,0.8730272504524166,3.033972337560293,-1.8081075331518477,68.13617939940309,-0.3660607699851255,1.08047254355394,11,-0.7874984741211009,-1.902498245239265,-3.6349992752075266,-3.4374980926513743,0.4050025939941406,1,-0.0007422298445159958,1.3636195496369847,46.47000122070313,1.9024460592302412,46.4000015258789,-1.3375072718082721,46.31499862670898,-0.0007422298445159958
5667,2010-11-10,46.58000183105469,47.1500015258789,46.25500106811523,46.9900016784668,2745217.0,-0.012193764460336376,1.4520575862880314,-0.4581001538664778,62.71183372270443,71.44223982913695,-0.6916736794629372,-1.5431570850497565,-2.376666883675341,-2.4250340469516587,14.452131673173701,0.8999977111816548,1.102462167449218,1.259502792358397,-0.931149529730547,3.450155114447341,0.16417663131392146,2.3548289534028726,-0.8686752525584325,35.377376314676695,-28.38861099429178,1.0953261610444722,11,-0.15250205993652344,-1.3275012969970703,-3.060002326965332,-2.8625011444091797,1.1299972534179688,2,0.011378247283440945,-2.4482908954242224,47.15499877929688,1.3636195496369847,46.47000122070313,1.9024460592302412,46.4000015258789,0.011378247283440945
5668,2010-11-11,46.599998474121094,46.88999938964844,46.27999877929688,46.47499084472656,1493140.0,0.0004292967428154437,-1.3689723115213486,-0.3048967705319179,61.981511935849774,70.39695384372835,-0.5272637843466228,-1.4351103881167617,-2.3343728893595,-2.4324102021573424,15.463650366138681,0.6100006103515554,1.098060445574319,1.1514995574951143,-1.0232266839146575,3.3262257989048862,0.0641364367902284,2.2388626782000003,-0.575257509802789,28.75979088619724,-30.944692781464145,1.0873631207048864,11,0.06250190734863281,-1.3474979400634766,-2.9187488555908203,-2.964998245239258,0.6000022888183594,3,0.008905599337257764,1.4520575862880314,46.58000183105469,-2.4482908954242224,47.15499877929688,1.3636195496369847,46.47000122070313,0.008905599337257764
5669,2010-11-12,46.125,46.25,45.7400016784668,45.9000015258789,1971731.0,-0.010193100636792463,1.1473682519796335,1.7998779371376827,54.835291351478425,68.60814561108707,0.055467999339349205,-0.824798718259018,-1.8069609841516652,-1.9471857099594843,15.613851821281996,0.8599967956542969,1.157446500006003,0.5637510299682589,-1.4972427309574599,2.6247447908939776,-0.46674585049459694,1.5942479104311147,1.8250007629394531,17.42074574773276,-37.81465858579054,1.0304968804628591,11,0.5775012969970703,-0.8724994659423828,-2.2937498092651367,-3.2350006103515625,1.2700004577636719,4,0.018861765460916446,-1.3689723115213486,46.599998474121094,1.4520575862880314,46.58000183105469,-2.4482908954242224,47.15499877929688,0.018861765460916446
5670,2010-11-15,46.45500183105469,46.68500137329102,45.599998474121094,45.65999984741211,1294608.0,0.007154511242378092,-1.3715787762181066,3.5333661116949817,58.25824243382344,67.56971086377223,-0.1762793295611118,-0.9984627936665618,-2.0875323388388694,-2.2818639004969157,15.904874020582401,1.085002899169929,1.1871547800300633,0.7620027542114229,-1.1626974093141769,2.6867029177370227,-0.20034732755137696,1.7243528359742228,1.4507989501953134,36.38308613578036,-14.958452538892757,0.9623500817627985,11,0.2474994659423828,-1.2025012969970703,-2.623751640319824,-3.56500244140625,1.5449981689453125,0,0.018943003309273454,1.1473682519796335,46.125,-1.3689723115213486,46.599998474121094,1.4520575862880314,46.58000183105469,0.018943003309273454
5671,2010-11-16,46.22499084472656,46.75,46.00500106811523,46.2599983215332,2046953.0,-0.004951264175268366,-2.136923262257495,-0.04403445214846093,64.16742862093709,67.46662995113341,0.11873349794682753,-0.5787838640881162,-1.7974940301058666,-2.041148757664665,15.882496505182347,0.7449989318847727,1.1430974049809208,0.3927421569824219,-1.2239751829953107,2.0094594969601545,-0.41561651300644087,1.2011008269712846,1.58857784423828,40.322009037123266,-12.606671733414942,0.8083586699888663,11,0.5500087738037109,-0.9724903106689453,-2.4374914169311523,-3.334991455078125,1.540008544921875,1,0.027690870241344534,-1.3715787762181066,46.45500183105469,1.1473682519796335,46.125,-1.3689723115213486,46.599998474121094,0.027690870241344534
5672,2010-11-17,46.13000106811523,46.27999877929688,46.04499053955078,46.04499053955078,1573384.0,-0.0020549441952387726,-4.528920798743717,-2.428353492426516,61.77776308416628,66.34316702548936,0.34132816786718223,-0.28123260161586217,-1.6673275252833832,-1.9351001695010837,15.619790456016073,0.23500823974610086,1.0865907497194414,0.16000232696532635,-0.971974506525271,1.2919791604559236,-0.4059860897799723,0.725990743710625,1.5950248122558648,41.0854432438501,-15.413422728619821,0.5659884167452985,11,0.6449985504150462,-0.6550006866455007,-2.532501220703118,-3.2400016784667898,1.875,2,0.030999355561780018,-2.136923262257495,46.22499084472656,-1.3715787762181066,46.45500183105469,1.1473682519796335,46.125,0.030999355561780018
5673,2010-11-18,46.65499877929688,46.79999923706055,46.31000137329102,46.46500015258789,2405743.0,0.01138083024117953,1.0416597127847815,2.235001121831098,62.77059887210904,65.21171363280519,-0.14568939347056187,-0.7501822950724986,-2.1715997440541983,-2.4430797229680152,16.950633499609356,0.6699981689453196,1.065326177122813,0.6250001907348732,-0.5191858882585478,1.7691862697282943,0.05290715123816625,1.1970932302315802,0.9850260048242134,87.91663620209042,28.979953891063744,0.5720930394967091,11,0.12000083923339133,-1.1799983978271555,-3.0537490844726634,-3.7649993896484446,1.2050018310546804,3,0.022612803188925,-4.528920798743717,46.13000106811523,-2.136923262257495,46.22499084472656,-1.3715787762181066,46.45500183105469,0.022612803188925
5674,2010-11-19,46.97999954223633,47.06000137329102,46.4000015258789,46.51499938964844,1965324.0,0.006966043756144513,1.1119866211754053,2.4473869134859645,63.481928013340806,63.53959357800608,-0.42439503705767123,-1.015406187019515,-2.4690920698485854,-2.7537099725492027,17.996244535425003,0.6599998474121236,1.0949608226561622,0.8790010452270494,-0.31742373065183216,2.075425821105931,0.2807886572876086,1.4772134331664901,0.5784241894847639,94.52043341145563,36.19901757981226,0.5982123879394416,11,-0.2049999237060547,-1.5049991607666016,-3.3787498474121094,-4.090000152587891,0.7649993896484446,4,0.004682869792396183,1.0416597127847815,46.65499877929688,-4.528920798743717,46.13000106811523,-2.136923262257495,46.22499084472656,0.004682869792396183
5675,2010-11-22,46.84000015258789,47.47499084472656,46.74499893188477,47.209999084472656,1992904.0,-0.002979978523043103,-1.6071075810110693,-0.7956963666045924,60.171293441103,61.12843238616802,-0.2529972320076652,-0.8255871937915913,-2.2913606606177055,-2.5949786369536483,18.979457372877427,0.7299919128417898,1.0090608561578662,0.6805015563964858,-0.5413365836867712,1.9023396964797428,0.06958248635486086,1.2914206264381107,0.6400865688292043,56.80305385507703,0.34613676685591344,0.610919070041628,11,-0.3025054931640625,-1.364999771118164,-3.238750457763672,-3.950000762939453,1.3950004577636719,0,0.011848853615879396,1.1119866211754053,46.97999954223633,1.0416597127847815,46.65499877929688,-4.528920798743717,46.13000106811523,0.011848853615879396
5676,2010-11-23,45.88000106811523,46.665000915527344,45.88000106811523,46.47499084472656,1886990.0,-0.020495283547082188,-1.6387002878702974,1.6080851195447285,53.16944690857926,60.06816718459856,0.5667204647504889,0.16242941772787134,-1.3094872648498637,-1.6410398720965347,19.81203213819628,0.9599990844726634,0.8818656150952364,-0.2919975280761804,-1.496012419453919,0.9120173633015582,-0.8940049737650497,0.3100099176126889,1.5949897766113352,0.0,-54.867639466180805,0.6020074456888687,11,0.6574935913086009,-0.4050006866455007,-2.2787513732910085,-2.9900016784667898,1.8799972534179759,1,0.046207473464033644,-1.6071075810110693,46.84000015258789,1.1119866211754053,46.97999954223633,1.0416597127847815,46.65499877929688,0.046207473464033644
5677,2010-11-24,46.14500045776367,46.38499069213867,45.97000122070313,46.084999084472656,1512932.0,0.00577592378986691,-1.8620249667855848,-0.1008443769113873,48.221773183107494,58.539307323182754,0.2609709124938533,-0.008079794836376664,-1.5423120923133098,-1.9220366621720828,21.16544669913822,0.5049896240234446,0.7216981105628122,-0.08724822998046733,-1.1431738486391083,0.9686773886781737,-0.6152110393097843,0.4407145793488496,1.3299903869628906,16.614488289163454,-34.13374977287528,0.5279628093293192,11,0.39249420166015625,-0.6700000762939453,-2.572500228881836,-3.2550010681152344,1.7849998474121094,2,0.035106705294488894,-1.6387002878702974,45.88000106811523,-1.6071075810110693,46.84000015258789,1.1119866211754053,46.97999954223633,0.035106705294488894
5678,2010-11-25,46.25,46.38999938964844,45.92499923706055,46.02999877929688,1384577.0,0.0022754261825705946,-1.162789872429517,3.666603089833946,48.43748013173464,57.82843940987789,0.11298454517350365,-0.02123259995649107,-1.604549345282571,-2.0364380600208136,22.711805295289995,0.4650001525878906,0.4549195479352903,-0.041248703002928266,-0.9445784713361647,0.8620810653303081,-0.4929135871695465,0.41041618116368994,1.1499911499023412,23.197573884822052,-23.624271031055454,0.45166488416661993,11,0.2874946594238281,-0.14999961853027344,-2.677499771118164,-3.3600006103515625,1.2249908447265625,3,0.03794596904032921,-1.8620249667855848,46.14500045776367,-1.6387002878702974,45.88000106811523,-1.6071075810110693,46.84000015258789,0.03794596904032921
5679,2010-11-26,45.7750015258789,46.09500122070313,45.4000015258789,45.80500030517578,1717750.0,-0.010270237278294125,1.2786852440153023,-0.13635733111392212,43.323712893636646,56.16904723874602,0.5957658008910585,0.5031933222920557,-1.0712777392069839,-1.5728207859093288,23.807745108233146,0.8499984741211009,0.37305080775706756,-0.5312477111816492,-1.3861722840867898,0.3236768617234915,-0.958709997634223,-0.10378542472907526,1.552989916992189,18.072382184996243,-23.843876968287248,0.4274622864525719,11,0.6624946594238352,0.5924987792968821,-1.722501754760735,-2.5000019073486257,0.9799995422363281,4,0.04554885887428983,-1.162789872429517,46.25,-1.8620249667855848,46.14500045776367,-1.6387002878702974,45.88000106811523,0.04554885887428983
5680,2010-11-29,45.18000030517578,46.375,45.18000030517578,46.03499984741211,2436223.0,-0.012998387785235432,-1.7953224201701667,28.50114445574096,30.694015202138388,52.44977908110172,1.107336597746432,1.1135445101575954,-0.45418071257349624,-1.0013186346080474,24.810320835095506,1.1949996948242188,0.2733071794178059,-1.0997489929199205,-2.058984828830738,-0.14051315700910294,-1.5793669108753292,-0.6201310749645117,2.0323117426757733,0.0,-37.0051052782561,0.47961791795540915,11,1.1474952697753906,1.1875,-0.9025001525878906,-1.6800003051757812,1.259998321533196,0,0.05677287758705818,1.2786852440153023,45.7750015258789,-1.162789872429517,46.25,-1.8620249667855848,46.14500045776367,0.05677287758705818
5681,2010-11-30,45.125,45.45500183105469,44.88000106811523,45.084999084472656,2790661.0,-0.0012173595574208607,-1.5555762775083433,-0.046784721571566885,34.16753144327767,49.38197556544742,1.1062256205345449,1.1681880309933632,-0.36953110996988414,-0.9686193940142971,25.33950266069023,0.5750007629394602,0.23816740314563845,-1.1164993286132798,-2.1947936292531125,-0.03820502797344716,-1.6556464789331997,-0.5773521782933599,1.9247271084374944,16.225112862112827,-20.11898374815595,0.5391471503199167,11,1.0524959564208984,1.2425003051757812,-0.6112499237060547,-1.5,1.0449981689453125,1,0.06891968111582414,-1.7953224201701667,45.18000030517578,1.2786852440153023,45.7750015258789,-1.162789872429517,46.25,0.06891968111582414
5682,2010-12-01,45.77999877929688,45.79999923706055,45.04499053955078,45.15999984741211,2063290.0,0.014515208405471158,1.287905672918533,15.499618539004565,42.16060836812527,47.09197662056034,0.4429374958451433,0.5604318375331232,-0.9732793777414415,-1.6426562070410213,26.241127957221266,0.7550086975097656,0.16686325295086846,-0.47325096130370525,-1.5243666757413337,0.5778647531339232,-0.9988088185225195,0.05230689591510895,1.0527557251083834,59.60256368151603,21.3779504449992,0.5255578572188143,12,0.39749717712401633,0.5875015258788991,-1.2662487030029368,-2.154998779296882,0.15500259399414062,2,0.04325031880804109,-1.5555762775083433,45.125,-1.7953224201701667,45.18000030517578,1.2786852440153023,45.7750015258789,0.04325031880804109
5683,2010-12-02,46.959999084472656,46.99499893188477,45.7599983215332,46.00500106811523,2800259.0,0.0257754551472249,1.409762669475263,1.5403220348368536,57.03453604006619,46.37559973464095,-0.7702485642836692,-0.5995060265489087,-2.0866160170456,-2.8326311438534475,26.90108918051678,1.2350006103515696,0.10967299391921159,0.6744993209838839,-0.42314318576998033,1.772141827737748,0.12567806760695532,1.2233205743608124,-2.079998016357429,98.34515920740759,55.114185497497736,0.5488212533769304,12,-0.7825031280517578,-0.592498779296875,-2.446249008178711,-3.3349990844726562,-0.9449996948242188,3,0.020655903739654313,1.287905672918533,45.77999877929688,-1.5555762775083433,45.125,-1.7953224201701667,45.18000030517578,0.020655903739654313
5684,2010-12-03,46.38499069213867,47.040000915527344,46.2400016784668,46.915000915527344,1941215.0,-0.012244642324196975,1.0512532094388067,-0.5549856798763275,49.43356721485929,45.18251904283609,-0.3224245599893294,-0.02706764065834477,-1.4529913399968706,-2.259945129847395,27.609312315153005,0.7999992370605469,0.05886094016623389,0.10024147033691122,-0.9970918638532211,1.1975748045270436,-0.4484251967581585,0.648908137431981,-1.4626896667480551,69.67545047869166,24.521653300938965,0.548666667095067,12,-0.4249897003173828,0.030010223388671875,-1.8712406158447266,-2.759990692138672,-0.38999176025389914,4,0.02349898396708361,1.409762669475263,46.959999084472656,1.287905672918533,45.77999877929688,-1.5555762775083433,45.125,0.02349898396708361
5685,2010-12-06,46.47999954223633,46.72999954223633,46.22000122070313,46.30500030517578,1158975.0,0.0020482670941606163,-1.9565342385476099,-0.33018087074183633,52.10925238899676,45.06471965177136,-0.529558511004872,-0.1278436456873493,-1.4935189622440816,-2.3552305650682825,28.34491035978457,0.509998321533196,-0.040097411682545214,0.19475040435791158,-0.9029473304972413,1.2924481392130645,-0.3540984630696684,0.7435992717854916,-1.4729905212402414,74.07400866430847,27.13960625269364,0.5488488674275768,12,-0.5199985504150391,-0.06499862670898438,-1.9662494659423828,-2.854999542236328,-0.7900009155273509,0,0.005916556122790073,1.0512532094388067,46.38499069213867,1.409762669475263,46.959999084472656,1.287905672918533,45.77999877929688,0.005916556122790073
5686,2010-12-07,47.11999893188477,47.30500030517578,46.41999816894531,46.50500106811523,1798533.0,0.013769350171074723,-1.2547719939353885,3.514288828337956,57.511351453981824,46.096895015201845,-1.0897673124895206,-0.8122437382174681,-2.076441049996312,-2.986837944526293,28.09474564446457,0.8850021362304688,-0.16089113314580317,0.8364997863769617,-0.25545626022586987,1.9284558329797932,0.2905217630755459,1.3824778096783774,-2.031670235107434,91.81413389867159,42.316504681086315,0.5459780233014161,12,-1.027498245239265,-0.704998016357429,-2.6062488555908274,-3.4949989318847727,-1.8649978637695455,1,-0.014431246192487923,-1.9565342385476099,46.47999954223633,1.0512532094388067,46.38499069213867,1.409762669475263,46.959999084472656,-0.014431246192487923
5687,2010-12-08,47.11000061035156,47.2599983215332,46.584999084472656,46.90499877929688,1412933.0,-0.00021218849235682402,1.6732788445559064,0.3333374685208655,53.74486351260378,46.686604279742866,-1.0376035019374257,-0.8016019253168878,-2.0066929261570436,-2.973051042957529,27.83106171707605,0.6749992370605469,-0.2591366078186752,0.8000015258789048,-0.34660848263210653,1.9466115343899162,0.2266965216233956,1.373306530134414,-1.8886716170703153,87.37867673383323,40.97521542447049,0.5733050042555072,12,-1.0174999237060547,-0.6949996948242188,-2.2612552642822266,-3.462505340576172,-1.4850006103515625,2,-0.019953352350407294,-1.2547719939353885,47.11999893188477,-1.9565342385476099,46.47999954223633,1.0512532094388067,46.38499069213867,-0.019953352350407294
5688,2010-12-09,47.01499938964844,47.25500106811523,46.61999893188477,47.14500045776367,1523216.0,-0.0020165828799044716,2.6285599067040804,-0.6341458876070186,50.29939924358861,47.46168054084863,-0.91935533765011,-0.7103349978890918,-1.8498795946052553,-2.8872295637822134,27.553127982599968,0.6350021362304545,-0.251022250274076,0.6842502593994126,-0.49889527389115074,1.867395792689976,0.0926774927541345,1.2758230260446908,-1.6686501176535202,73.27178246714418,31.593465954649673,0.5915727666452812,12,-0.9224987030029297,-0.5999984741210938,-2.032504081726074,-3.367504119873047,-1.9150009155273438,3,-0.02297135021542096,1.6732788445559064,47.11000061035156,-1.2547719939353885,47.11999893188477,-1.9565342385476099,46.47999954223633,-0.02297135021542096
5689,2010-12-10,46.99499893188477,47.18999862670898,46.79999923706055,47.04499053955078,938141.0,-0.0004254058922324999,1.2940615498536403,0.38454766865219453,51.3536978820319,49.75720083861458,-0.7913141761231515,-0.6554181448830221,-1.7634788102382544,-2.882765730149231,28.097728415781177,0.3899993896484304,-0.2284947033080016,0.6207498550415096,-0.5940933112531823,1.8355930213362015,0.013328271894160082,1.228171438188859,-1.5311305978990006,71.42842074915842,30.355304281175663,0.6074215831473472,12,-0.9024982452392649,-0.579998016357429,-1.7774991989135813,-2.8549995422363352,-2.2749977111816406,4,-0.020853272997340855,2.6285599067040804,47.01499938964844,1.6732788445559064,47.11000061035156,-1.2547719939353885,47.11999893188477,-0.020853272997340855
5690,2010-12-13,47.334999084472656,47.43999862670898,46.9900016784668,47.14500045776367,1720319.0,0.007234815625396296,1.249997615800611,-3.8006104540257213,64.2506738282637,53.09977221472414,-0.8867298515759501,-0.9761589972496836,-2.019186004298504,-3.2392773922883293,28.368447713140764,0.4499969482421804,-0.20371540682223355,0.9167501449584989,-0.371909577007834,2.205409866924832,0.2724202839753289,1.561080005941669,-1.7606628322154805,89.70593185158653,41.64299057622767,0.6443298609831668,12,-1.0925045013427734,-0.9199981689453125,-2.117499351501465,-3.0349998474121094,-3.055000305175774,0,-0.028308866135109856,1.2940615498536403,46.99499893188477,2.6285599067040804,47.01499938964844,1.6732788445559064,47.11000061035156,-0.028308866135109856
5691,2010-12-14,47.50500106811523,47.72499084472656,47.334999084472656,47.43999862670898,1489013.0,0.0035914648131543103,-1.8362879733667716,0.3421205854598751,63.57281325713097,55.47890609128033,-0.7639642116900234,-1.1018409395646174,-2.122619900352639,-3.393594510670809,28.682439327133945,0.38999176025390625,-0.09852752576820478,1.0227516174316307,-0.34989995522128226,2.3954031900845436,0.3364258311051742,1.7090774037580871,-1.7814118259019054,80.70251169514263,27.477573446711133,0.6863257863264547,12,-0.7625064849853445,-1.0900001525878835,-2.287501335144036,-3.2050018310546804,-2.6949996948242116,1,-0.03820655511203552,1.249997615800611,47.334999084472656,1.2940615498536403,46.99499893188477,2.6285599067040804,47.01499938964844,-0.03820655511203552
5692,2010-12-15,47.56000137329102,47.70000076293945,47.209999084472656,47.209999084472656,1589738.0,0.0011577792640595774,-1.7999912807489837,5.384448356807621,63.205610660809334,56.16458104914068,-0.6033687794791476,-1.1006469566292694,-2.1185506475217366,-3.4325107434434514,28.926513233469237,0.4900016784667969,0.14778165657160258,1.0062519073486413,-0.4363366910124995,2.448840505709782,0.2849576081680709,1.7275462065292118,-1.6362719708263782,85.06871683692017,26.886987484566944,0.7212942991805703,12,-0.587505340576179,-1.2575054168701243,-1.7500009536743235,-2.6600017547607493,-2.6000022888183665,2,-0.04846510173715535,-1.8362879733667716,47.50500106811523,1.249997615800611,47.334999084472656,1.2940615498536403,46.99499893188477,-0.04846510173715535
5693,2010-12-16,47.709999084472656,47.709999084472656,47.2400016784668,47.43500137329102,1282853.0,0.0031538626335252395,2.418191402294386,0.785702608145924,70.87368173281264,58.54681599557994,-0.7105084849502106,-1.2306502454247834,-2.1933003851305912,-3.555169898732416,28.735459807593177,0.4699974060058594,0.3919417770689009,1.1034996032714872,-0.42902870533819737,2.636027911881172,0.3372354489666449,1.8697637575763295,-1.6061435377818185,98.37925445705025,33.67302778217777,0.7662641543048408,12,-0.7375030517578125,-1.4075031280517578,-1.8699989318847656,-2.809999465942383,-2.9749984741210938,3,-0.0437015117267362,-1.7999912807489837,47.56000137329102,-1.8362879733667716,47.50500106811523,1.249997615800611,47.334999084472656,-0.0437015117267362
5694,2010-12-17,47.20000076293945,47.79999923706055,47.18000030517578,47.79999923706055,2259172.0,-0.010689547921185816,1.0666683620919852,-2.18183079249267,72.19773650838098,60.778869786622636,-0.08129184504804243,-0.7413334555175766,-1.5972771255797227,-3.009663424243456,28.352979516147208,0.6199989318847656,0.5546216762341203,0.5825012207031222,-0.964405763079192,2.1294082044854363,-0.19095227118803848,1.3559547125942828,-0.9340316864450458,25.925891040614875,-45.02515259172972,0.7734534918911574,12,-0.09000205993652344,-0.8600006103515625,-1.2425003051757812,-2.0550003051757812,-2.520000457763672,4,-0.04449157319648267,2.418191402294386,47.709999084472656,-1.7999912807489837,47.56000137329102,-1.8362879733667716,47.50500106811523,-0.04449157319648267
5695,2010-12-20,47.39500045776367,47.79999923706055,47.20000076293945,47.40999984741211,986277.0,0.0041313493998358375,-1.962964358375405,0.024999046323258268,74.2003596703916,62.63320403289038,-0.1484615243280416,-0.9408604259012918,-1.692379745253362,-3.182510019802102,27.630008290474645,0.5999984741210938,0.539150185874135,0.7497509002685518,-0.8334487688462957,2.3329505693833994,-0.04184893428887193,1.5413507348259756,-0.9449477620013269,34.677503707030745,-41.41161982424493,0.7915998345574253,12,-0.2025012969970703,-1.0550003051757812,-1.4174995422363281,-2.1424999237060547,-3.0,0,-0.056440536158331334,1.0666683620919852,47.20000076293945,2.418191402294386,47.709999084472656,-1.7999912807489837,47.56000137329102,-0.056440536158331334
5696,2010-12-21,48.0,48.18000030517578,47.24499893188477,47.49499893188477,1447088.0,0.012765049823672436,1.1618486913188077,-33.66810783316331,73.92235142458759,64.87514713422192,-0.6878392129557085,-1.453408522817476,-2.198708528427936,-3.763290060616697,28.378325694453153,0.9350013732910085,0.6433655196695298,1.2487504959106417,-0.40119364354342224,2.8986946353647056,0.4237784261836097,2.0737225656376737,-1.3879537192818674,81.99996948242188,3.6673833913148997,0.8249720697270334,12,-0.6000003814697266,-1.4699993133544922,-2.0224990844726562,-2.747499465942383,-4.055000305175781,1,-0.07750002543131496,-1.962964358375405,47.39500045776367,1.0666683620919852,47.20000076293945,2.418191402294386,47.709999084472656,-0.07750002543131496
5697,2010-12-22,47.76499938964844,47.9900016784668,47.70000076293945,47.92499923706055,1350136.0,-0.004895846048990848,-1.0000263085200143,-0.31683071089188636,60.893058827658976,66.05222042134085,-0.3913061582016937,-1.1497680340785905,-1.8892671769793097,-3.5011987975857366,29.167083100795743,0.2999992370605469,0.7252899659028529,0.9327499389648466,-0.7506007608440584,2.6161006387737515,0.09107458906039057,1.7744252888693026,-0.9334395455062321,58.499908447265625,-16.5865261138067,0.8416753499044533,12,-0.27499961853027344,-1.2349987030029297,-1.7512493133544922,-2.5124988555908203,-3.7749977111816406,2,-0.06186534186364556,1.1618486913188077,48.0,-1.962964358375405,47.39500045776367,1.0666683620919852,47.20000076293945,-0.06186534186364556
5698,2010-12-23,48.00500106811523,48.13000106811523,47.61000061035156,47.76499938964844,897096.0,0.005024634806523265,1.1224435777067068,-1.5000119209402794,74.10723814324602,68.58039156147575,-0.5320595786407196,-1.3191832410421753,-2.045346404597119,-3.6979090927635596,30.11512096197513,0.5200004577636648,0.7260773034711505,1.0850015640258732,-0.6526472402957282,2.8226503683474746,0.21617716186507607,1.9538259661866704,-0.984659559428323,82.5000762939446,6.451212796171404,0.8688244021608004,12,-0.4200000762939382,-1.4750003814697195,-1.8800010681152273,-2.75250053405761,-3.1550025939941335,3,-0.06343093252559162,-1.0000263085200143,47.76499938964844,1.1618486913188077,48.0,-1.962964358375405,47.39500045776367,-0.06343093252559162
5699,2010-12-27,47.86000061035156,48.290000915527344,47.0,48.290000915527344,684665.0,-0.0030205281645119264,5.0,-1.7916554080903335,70.23462067252788,69.24527454417176,-0.2810058035804488,-1.0645509521822163,-1.8108976042990932,-3.5023566955480447,31.41193063548404,1.2900009155273438,0.7610685604689493,0.8357511520385756,-0.8623891090189488,2.5338914130961,-0.013318978490183042,1.6848212825673343,0.31999969482421875,66.66666666666666,-9.234114590515645,0.8490701305287617,12,-0.21500015258789062,-1.2749996185302734,-1.7350006103515625,-2.6075000762939453,-2.6700019836425852,0,-0.06529460844436552,1.1224435777067068,48.00500106811523,-1.0000263085200143,47.76499938964844,1.1618486913188077,48.0,-0.06529460844436552
5700,2010-12-28,47.74499893188477,48.099998474121094,47.709999084472656,48.099998474121094,740436.0,-0.0024028766610988406,1.1971824932033828,0.8255797448590172,60.83188106086862,68.94072652236484,-0.11368466472044503,-0.7879308230416839,-1.6043278103361658,-3.3478162595097913,32.4833569540053,0.3899993896484375,0.8320088427219829,0.5924995422363324,-0.8933456442606058,2.0783447287332706,-0.15042305101213316,1.335422135484798,0.545001983642571,57.751814197761405,-15.469472013827314,0.7429225932484684,12,-0.09999847412110086,-1.1599979400634837,-1.6199989318847727,-2.4924983978271555,-2.7449989318847727,1,-0.06419517635934313,5.0,47.86000061035156,1.1224435777067068,48.00500106811523,-1.0000263085200143,47.76499938964844,-0.06419517635934313
5701,2010-12-29,48.23500061035156,48.5,47.79499053955078,47.94499969482422,1110766.0,0.010262890133600155,-1.3897847029158854,-0.81690504077972,66.71616884854168,69.33078854322399,-0.54674195770869,-1.0888169674664496,-1.98292913036029,-3.7933518350566118,34.20840148809411,0.7550010681152273,0.9166509566324947,0.9270011901855497,-0.29250652236427754,2.146508902735377,0.3172473339106361,1.5367550464604633,-1.2350006103515625,82.3333740234375,10.452514843150169,0.6097538562749151,12,-0.4850006103515625,-1.5450000762939453,-2.228753089904785,-2.9825000762939453,-3.2649993896484304,2,-0.07961024368192504,1.1971824932033828,47.74499893188477,5.0,47.86000061035156,1.1224435777067068,48.00500106811523,-0.07961024368192504
5702,2010-12-30,47.7599983215332,48.47000122070313,47.66999816894531,48.28499984741211,1064009.0,-0.009847668348871519,-1.269506309114147,-1.8103443739970009,59.94656377357964,68.11666432553145,-0.04513286684557016,-0.482616392278743,-1.3976537965286582,-3.2686896113151533,35.55702519055125,0.8000030517578196,0.8891094359075993,0.35299892425537394,-0.6457047279677255,1.3517025764784734,-0.14635290185617578,0.8523507503669236,-0.729998321533202,50.66655476888021,-20.169288938669958,0.49935182611154916,12,-0.009998321533203125,-1.069997787475586,-1.7537508010864258,-2.507497787475586,-2.529998779296875,3,-0.07987853351722052,-1.3897847029158854,48.23500061035156,1.1971824932033828,47.74499893188477,5.0,47.86000061035156,-0.07987853351722052
5703,2011-01-03,47.93000030517578,47.96500015258789,47.209999084472656,47.56999969482422,1119397.0,0.0035595056452488727,2.5116303827114494,-0.6857134553064101,62.002560102169056,66.98386694706343,-0.20187515657553234,-0.6073620657112428,-1.5201886408635659,-3.3976780619640508,35.55796133572587,0.7550010681152344,0.8598258110797659,0.4745008468627958,-0.5270104564009017,1.4760121501264933,-0.026254804769052953,0.9752564984946446,-0.8706003051757776,62.000020345052086,-8.398964000070329,0.5007556516318472,1,-0.18000030517578125,-1.239999771118164,-1.923752784729004,-2.677499771118164,-2.9850006103515625,0,-0.08220318384357528,-1.269506309114147,47.7599983215332,-1.3897847029158854,48.23500061035156,1.1971824932033828,47.74499893188477,-0.08220318384357528
5704,2011-01-04,47.47499084472656,48.06999969482422,47.43999862670898,47.95000076293945,1204135.0,-0.009493207960611705,-1.3119544751411811,-1.3194697579790615,51.74552559831509,64.4888853834994,0.33105808312934215,-0.07009960395038206,-1.0254055881630393,-2.898296071160118,35.571506879284065,0.6300010681152415,0.8183377990344027,-0.035008621215823155,-0.9006515656266814,0.830634323195035,-0.4678300934212487,0.3978128509896024,-0.38677884472655677,20.541982340034185,-45.456146390232036,0.43282147220542794,1,0.2750091552734375,-0.7849903106689453,-1.1562433242797852,-2.2224903106689453,-3.0699920654296804,1,-0.055292109043072024,2.5116303827114494,47.93000030517578,-1.269506309114147,47.7599983215332,-1.3897847029158854,48.23500061035156,-0.055292109043072024
5705,2011-01-05,46.75500106811523,47.20000076293945,46.06499862670898,47.05500030517578,2577779.0,-0.01516566435928679,2.847463873533144,0.6315641538375203,41.776325145686116,60.91710468584367,1.0624441619041392,0.7078402874113436,-0.2767345861170938,-2.1352748942566677,35.193194274528636,1.4099922180175852,0.7056501601284353,-0.7687484741211037,-1.5719913167566233,0.034494368514415896,-1.17036989543886,-0.36712705280334745,1.7449989318847727,28.336839928499842,-34.32236916831806,0.4016214213177598,1,0.5274982452392649,-0.06500053405761008,-0.35250282287596946,-1.50250053405761,-2.6550025939941335,2,-0.0334724073500986,-1.3119544751411811,47.47499084472656,2.5116303827114494,47.93000030517578,-1.269506309114147,47.7599983215332,-0.0334724073500986
5706,2011-01-06,46.43999862670898,46.93999862670898,46.24499893188477,46.81499862670898,1606588.0,-0.006737299416319953,1.2239990234374545,1.2500031789224428,38.38173190158391,58.415846138502,1.2660253018275682,1.0216682187663721,0.06516949295107821,-1.7854219391382529,34.32628405363327,0.6949996948242045,0.6133270029292106,-1.0497509002685632,-1.9734821241028087,-0.12601967643431777,-1.5116165121856824,-0.587885288351444,2.0113013458252027,15.592498774698264,-42.404877603599594,0.46186561191712167,1,0.8425006866455149,0.2500019073486399,-0.09250068664550071,-1.18749809265136,-2.854999542236321,3,-0.03100772328362633,2.847463873533144,46.75500106811523,-1.3119544751411811,47.47499084472656,2.5116303827114494,47.93000030517578,-0.03100772328362633
5707,2011-01-07,46.16999816894531,46.79999923706055,46.05500030517578,46.375,2045715.0,-0.005813963517397269,-2.425301669706749,0.5466715494791666,34.412977975187445,54.00537278649549,1.4371088893497088,1.2834377862815245,0.3817330572243165,-1.4772365629046789,33.502094890445974,0.7449989318847656,0.4793325839546867,-1.2727512359619126,-2.3591679635884404,-0.1863345083353849,-1.8159595997751765,-0.7295428721486488,2.2335757766723603,5.707091742077164,-45.23319862157797,0.5432083638132648,1,1.1075019836425781,0.6024971008300781,0.10249996185302734,-0.9174976348876953,-2.2199974060058594,4,-0.025990838116370485,1.2239990234374545,46.43999862670898,2.847463873533144,46.75500106811523,-1.3119544751411811,47.47499084472656,-0.025990838116370485
5708,2011-01-10,45.93500137329102,46.36000061035156,45.79499053955078,45.959999084472656,1715739.0,-0.005089816005501846,-2.7047486837003967,0.1219389653888749,36.441617657641125,50.2505946737303,1.5059655432519818,1.5108366751232012,0.6573313423024771,-1.1903439352611471,32.75249312311648,0.5650100708007812,0.2867508033016577,-1.4537481307983313,-2.721854507652715,-0.18564175394394766,-2.0878013192255267,-0.8196949423711359,2.3746296267089733,6.154297595493119,-45.969374978933594,0.6340531884271929,1,1.212493896484368,1.1949977874755788,0.3374967575073171,-0.6825008392334055,-0.520000457763679,0,-0.015347813431537571,-2.425301669706749,46.16999816894531,1.2239990234374545,46.43999862670898,2.847463873533144,46.75500106811523,-0.015347813431537571
5709,2011-01-11,46.01499938964844,46.25,45.65499877929688,45.9000015258789,2267189.0,0.001741548143371352,1.0341953910559638,-4.600335724097426,34.83517598303747,47.362071887304616,1.270319070934363,1.426808329330413,0.6066454413301372,-1.2072351128939403,32.02522703771511,0.5950012207031179,0.1893552163052874,-1.3247501373291044,-2.7256953354018876,0.07619506074367877,-2.0252227363654995,-0.6242775382927093,2.143753182724609,23.300980462355174,-29.747717878453567,0.7004725990363917,1,1.0625,1.0625,0.25749874114990234,-0.7624988555908203,-0.5099983215332102,1,-0.023253280647982044,-2.7047486837003967,45.93500137329102,-2.425301669706749,46.16999816894531,1.2239990234374545,46.43999862670898,-0.023253280647982044
5710,2011-01-12,45.99499893188477,46.39500045776367,45.80500030517578,45.99499893188477,2092245.0,-0.0004346508318798792,-2.1052864055252116,0.0,24.71630349344744,42.69542018118303,1.1353731651565866,1.4137560648740077,0.6487537826429559,-1.1274355265849678,30.949446149469708,0.5900001525878906,0.010954055395288265,-1.2777505874633732,-2.802364564757781,0.2468633898310344,-2.040057576110577,-0.5154435988161694,1.963453337042182,26.459158985320386,-21.980291092731285,0.7623069886472051,1,1.0675010681152344,1.0825004577636648,0.19250202178954368,-0.7424983978271555,-0.43000030517579546,2,-0.03456897900883882,1.0341953910559638,46.01499938964844,-2.7047486837003967,45.93500137329102,-2.425301669706749,46.16999816894531,-0.03456897900883882
5711,2011-01-13,45.68999862670898,46.75,45.13499069213867,46.5,3648906.0,-0.006631162349356234,1.4656604806513516,-100.0,24.287522701424308,38.73330450649911,1.1637844485961608,1.6609677343612788,0.9669708222052193,-0.7681935524581789,29.864205684417417,1.6150093078613281,-0.16412959943064465,-1.4920007705688576,-3.1670545712443214,0.18305303010660623,-2.329527670906593,-0.6544738702311221,2.084177363047573,33.33363881302767,-13.261794440988545,0.8375269003377321,1,0.912496566772468,1.1274967193603587,0.49750232696533914,-0.4374980926513601,0.14500045776367898,3,-0.03479974174607259,-2.1052864055252116,45.99499893188477,1.0341953910559638,46.01499938964844,-2.7047486837003967,45.93500137329102,-0.03479974174607259
5712,2011-01-14,45.25500106811523,45.63499069213867,44.63999938964844,45.5099983215332,3737786.0,-0.00952062971478107,2.9407001163335296,0.31481089023581044,17.494115631227956,33.787921787505645,1.3478174610294857,2.0178843402637767,1.4215252740691753,-0.28460557925635754,29.15285321146723,1.0499992370605398,-0.3094750889684619,-1.8117483139038129,-3.6829911102338144,0.05949448242618871,-2.74736971206881,-0.8761269157388156,2.2552563918795343,29.146990548231162,-12.373582436181525,0.9356213981649991,1,1.0999984741211009,1.3149986267089915,0.9987497329711985,-0.002500534057610082,0.4049987792968821,4,-0.03690204274062392,1.4656604806513516,45.68999862670898,-2.1052864055252116,45.99499893188477,1.0341953910559638,46.01499938964844,-0.03690204274062392
5713,2011-01-17,45.625,45.68500137329102,45.099998474121094,45.2599983215332,1460218.0,0.008175868371494976,1.4123610794314558,-1.4313945486640538,24.915828375513243,30.806844318305448,0.6889165144463192,1.563853055762138,1.0509624161838786,-0.6057643679805125,28.36173345818359,0.585002899169929,-0.5318838130582151,-1.3374994277954073,-3.2884706113271704,0.6134717557363558,-2.312985019561289,-0.36201383602952575,1.5408264915532044,46.68247987792972,7.998089526003497,0.9754855917658823,1,0.2950000762939453,0.9449996948242188,0.6287508010864258,-0.3724994659423828,-0.4049987792968679,0,-0.036712312045162676,2.9407001163335296,45.25500106811523,1.4656604806513516,45.68999862670898,-2.1052864055252116,45.99499893188477,-0.036712312045162676
5714,2011-01-18,45.099998474121094,45.599998474121094,44.849998474121094,45.40499877929688,3115058.0,-0.0115068827589897,1.1582743289972006,-0.8356134318531178,22.816037562013207,28.700145697897344,0.9405002698558036,2.0274072605959788,1.5665475087734748,-0.041505245932924595,27.533267289350512,0.7750015258789062,-0.7284745670592017,-1.7575008392334013,-3.8736976807744625,0.35869600230765997,-2.8155992600039355,-0.6994024184628671,1.7627287652035406,21.80089817111534,-13.873784791503969,1.0580984207705308,1,0.6900005340576172,1.470001220703125,1.153752326965332,0.15250205993652344,-0.3149986267089844,1,0.006984533305184115,1.4123610794314558,45.625,2.9407001163335296,45.25500106811523,1.4656604806513516,45.68999862670898,0.006984533305184115
5715,2011-01-19,44.72000122070313,45.44499969482422,44.70000076293945,45.13000106811523,2463973.0,-0.008425660006086466,-2.311100750222524,1.3442604497585333,13.038891482831062,25.88427454025814,1.119168361319879,2.3154386751362708,1.9302619365227827,0.37977063152658275,26.713470944902916,0.7449989318847656,-0.9811185590866671,-2.0037481307983356,-4.306793376263734,0.29929711466706266,-3.1552707535310347,-0.8522255080656365,1.875998676660359,3.7915548773876857,-24.90786430202522,1.1515226227326978,1,0.9999980926513601,1.8499984741210866,1.5337495803832937,0.5324993133544851,0.029998779296867895,2,0.017553663371741468,1.1582743289972006,45.099998474121094,1.4123610794314558,45.625,2.9407001163335296,45.25500106811523,0.017553663371741468
5716,2011-01-20,44.27999877929688,45.27000045776367,44.13999938964844,44.650001525878906,2821891.0,-0.009839052535681736,-2.476918201345118,0.9024460592301892,13.135577809764513,23.520118966322258,1.3639914799546489,2.5955328041778287,2.3264500716093295,0.8580339749342798,25.669633777293484,1.1300010681152344,-1.18487709976106,-2.2577505111694265,-4.722032763881266,0.20653174154241327,-3.4898916375253464,-1.0256093848135066,2.0812810571407994,9.061437534104263,-16.16284698687255,1.232141126355921,1,1.1650009155273366,2.0400009155273366,2.048748970031731,0.9725017547607351,1.0050010681152273,3,0.02901987088610536,-2.311100750222524,44.72000122070313,1.1582743289972006,45.099998474121094,1.4123610794314558,45.625,0.02901987088610536
5717,2011-01-21,44.810001373291016,45.35499954223633,44.27999877929688,44.334999084472656,3714362.0,0.011969345271118925,-2.675198069838023,-1.2837804400272428,19.291337104478345,21.61453223819306,0.6937398573568316,1.9318449700235547,1.7764251979105126,0.3511609115238983,24.509274723487586,1.075000762939446,-1.284597948887125,-1.5799980163574219,-4.088410504279359,0.9284144715645155,-2.834204260318394,-0.32579177239644963,1.2402992005961693,43.3657685061959,21.851796746780696,1.2542062439609691,1,0.6349983215332031,1.5099983215332031,1.7687463760375977,0.44249916076660156,0.6199989318847656,4,0.022874306622819862,-2.476918201345118,44.27999877929688,-2.311100750222524,44.72000122070313,1.1582743289972006,45.099998474121094,0.022874306622819862
5718,2011-01-24,44.959999084472656,45.13000106811523,44.44499969482422,44.810001373291016,1415055.0,0.0033474159023580974,1.7959143953726067,0.31578313349769915,23.664932006320754,20.373394018557867,0.43683100150132503,1.6253597632211978,1.6070907272980222,0.2323456293032038,23.152018363108905,0.6850013732910085,-1.3456026220059272,-1.2777502059936552,-3.7426918127646616,1.1871914007773512,-2.5102210093791584,-0.045279402608152,0.8228593236211026,56.16439787839992,33.101181576951,1.2324708033855047,1,0.4850006103515625,1.3600006103515625,1.6774969100952148,0.29250144958496094,0.6350021362304759,0,0.015569412304129893,-2.675198069838023,44.810001373291016,-2.476918201345118,44.27999877929688,-2.311100750222524,44.72000122070313,0.015569412304129893
5719,2011-01-25,44.73500061035156,45.209999084472656,44.70000076293945,45.0,1628869.0,-0.005004414561894377,-2.0447744198228155,-1.7666895551995117,26.401836048040252,20.560675413512627,0.5153633322306845,1.690932127537252,1.8250522213011209,0.4847403258381604,23.060729218972252,0.5099983215332031,-1.3745263803780574,-1.346498680114749,-3.7743621265251193,1.0813647662956214,-2.560430403319934,-0.13256695690956377,0.8178575351598525,45.5939526100708,22.239536453407403,1.2139317232051865,1,0.7099990844726562,1.5849990844726562,1.9024953842163086,0.5174999237060547,0.27000045776366477,1,0.010841636386148545,1.7959143953726067,44.959999084472656,-2.675198069838023,44.810001373291016,-2.476918201345118,44.27999877929688,0.010841636386148545
5720,2011-01-26,44.68000030517578,45.07500076293945,44.459999084472656,45.07500076293945,2142661.0,-0.001229469194710453,2.1139289404811343,1.4905711982495538,28.109434560269918,20.985332286717693,0.4070168703591861,1.5858440346201519,1.8615927777293138,0.563183226814985,23.05162789739911,0.6150016784667969,-1.4115711451532746,-1.2482490539550781,-3.6202893422061564,1.1237912342960001,-2.4342691980806137,-0.062228909829542545,0.6750576145148202,44.444514214847494,19.277615914317288,1.1860201441255376,1,0.2325000762939453,1.6399993896484375,2.044999122619629,0.5725002288818359,0.5499992370605469,2,0.002350034501323872,-2.0447744198228155,44.73500061035156,1.7959143953726067,44.959999084472656,-2.675198069838023,44.810001373291016,0.002350034501323872
5721,2011-01-27,44.39500045776367,44.80500030517578,43.84000015258789,44.66999816894531,2992186.0,-0.006378689468788945,2.541272074417823,0.6961959303504689,28.004942571441717,22.153201946741447,0.5464703992103352,1.653169128692383,2.1318556292655018,0.8762739372508292,22.77980213288293,0.9650001525878906,-1.4626297867641114,-1.3412488937377915,-3.542621798521587,0.860124011046004,-2.4419353461296893,-0.24056244134589377,0.8149986267089844,36.633698268655515,8.633267092489469,1.1006864523918973,1,0.36750030517578125,1.7749996185302734,2.371249198913574,0.8575000762939453,0.47499847412110086,3,0.00799638559693383,2.1139289404811343,44.68000030517578,-2.0447744198228155,44.73500061035156,1.7959143953726067,44.959999084472656,0.00799638559693383
5722,2011-01-28,43.94499969482422,44.46500015258789,43.86000061035156,44.09500122070313,2498145.0,-0.01013629368846547,-2.7812507450587702,0.5454646339941165,26.588194533578672,22.339020408748716,0.8840756263130558,1.9001258253534274,2.564648776140473,1.339659450096164,22.770768127105768,0.6049995422363281,-1.4942641670946415,-1.6004997253417983,-3.7232589712219095,0.5222595205383129,-2.6618793482818575,-0.5391201024017391,1.1300010681152344,7.664206138604487,-22.1453927844596,1.0613796229400572,1,0.7749996185302734,2.2250003814697266,3.020000457763672,1.4225006103515625,0.5699996948242188,4,0.030492664965150018,2.541272074417823,44.39500045776367,2.1139289404811343,44.68000030517578,-2.0447744198228155,44.73500061035156,0.030492664965150018
5723,2011-01-31,43.9900016784668,44.26499938964844,43.77999877929688,44.0,1790768.0,0.0010240524281510677,-1.2557951793334516,0.06665479884034067,25.97867570730277,22.69042464711422,0.6512444934452475,1.628298187947081,2.4856824848579535,1.2979014696032039,23.74204764958498,0.4850006103515554,-1.5068513940749995,-1.3584978103637724,-3.270320124875113,0.5533245041475681,-2.3144089676194426,-0.40258665310810215,0.8873989868164074,14.685514290439361,-15.288611231878892,0.9559111572556701,1,0.62249755859375,2.1499977111816406,3.019998550415039,1.3774986267089844,0.5900001525878906,0,0.03273467996737689,-2.7812507450587702,43.94499969482422,2.541272074417823,44.39500045776367,2.1139289404811343,44.68000030517578,0.03273467996737689
5724,2011-02-01,44.849998474121094,44.85499954223633,44.10499954223633,44.27999877929688,3215660.0,0.019549824115493664,1.5861987319460156,-57.00953834414275,38.67456723342562,25.53883306384695,-0.2770823230671482,0.5919077022907899,1.5905370000659573,0.44745985140625066,24.16808973172774,0.8649978637695312,-1.428381155958533,-0.3672513961791992,-2.005193956603314,1.2706911642449157,-1.1862226763912531,0.4517198840328547,-1.0699996948242116,82.62533249675226,50.04998707596591,0.8189712802120563,2,-0.2824993133544922,1.2900009155273438,2.2075023651123047,0.7400016784667969,-0.3449974060058665,1,0.016610987111000952,-1.2557951793334516,43.9900016784668,-2.7812507450587702,43.94499969482422,2.541272074417823,44.39500045776367,0.016610987111000952
5725,2011-02-02,45.18999862670898,45.25500106811523,44.7599983215332,44.89500045776367,2008186.0,0.007580828632225423,1.3294079632356026,0.5175409243618684,45.08840511064877,29.089147208389647,-0.6072623159292903,0.13560232252379478,1.2231275892679037,0.12467744431405947,25.56087018478484,0.49500274658202414,-1.4033670127147815,0.05099887847899964,-1.4184920788719708,1.52048983582997,-0.6837466001964856,0.7857443571544849,-1.4099998474120952,95.59306165834327,60.50647608266182,0.734745478675485,2,-0.6224994659423757,0.9500007629394602,1.9250020980835032,0.4550018310546946,-0.43999862670897727,2,-0.00409377216675566,1.5861987319460156,44.849998474121094,-1.2557951793334516,43.9900016784668,-2.7812507450587702,43.94499969482422,-0.00409377216675566
5726,2011-02-03,45.0,45.59000015258789,44.71500015258789,45.459999084472656,2362932.0,-0.004204439753991984,1.4305514347475947,-1.5593286091139877,47.36840862082682,32.20882182131726,-0.34016269879182204,0.2236553923396798,1.4138924123362813,0.328249395680146,26.820729262909147,0.875,-1.3198282075083583,-0.06699981689452983,-1.4031538023638035,1.2691541685747438,-0.7350768096291702,0.6010771758401106,-1.1610011291503852,67.40333121874204,30.26149159679308,0.6680769927346372,2,-0.3150005340576172,1.1399993896484375,2.1150007247924805,0.6450004577636719,-0.7299995422363281,3,0.005111100938585134,1.3294079632356026,45.18999862670898,1.5861987319460156,44.849998474121094,-1.2557951793334516,43.9900016784668,0.005111100938585134
5727,2011-02-04,44.97000122070313,45.18999862670898,44.58000183105469,45.0,1836544.0,-0.0006666395399304026,1.9756229181786724,0.06521486739752656,42.73030878320823,34.327197018749196,-0.3185836285922221,0.16774425261660753,1.435781567450526,0.375137943882045,27.9540001895775,0.6099967956542898,-1.1507726852888354,-0.03699874877928977,-1.2682594826745017,1.1942619851159222,-0.6526291157268957,0.5786316181683162,-1.025942272949223,65.74594135487011,28.579469852450096,0.6156303669476071,2,-0.2850017547607493,1.154998779296875,2.2499990463256765,0.7799987792968679,-1.240001678466804,4,-0.0022237555282146326,1.4305514347475947,45.0,1.3294079632356026,45.18999862670898,1.5861987319460156,44.849998474121094,-0.0022237555282146326
5728,2011-02-07,45.22999954223633,45.32500076293945,44.84500122070313,44.97999954223633,1677629.0,0.005781594718158534,1.1818039950062098,-8.333672431334628,51.533033615267456,37.119552303996656,-0.5992748256179681,-0.15576529634382297,1.1671426551056783,0.13802387454379073,28.722519680659847,0.479999542236321,-0.9348899767209247,0.2582496643066392,-0.8993072048514108,1.4158065334646892,-0.32052877027238225,0.8370280988856607,-1.1871841221923773,75.75754462037997,35.133563841365856,0.5787784345790249,2,-0.5450000762939453,0.6949996948242188,1.9900007247924805,0.5200004577636719,-2.5,0,-0.015808095507943043,1.9756229181786724,44.97000122070313,1.4305514347475947,45.0,1.3294079632356026,45.18999862670898,-0.015808095507943043
5729,2011-02-08,44.94499969482422,45.27000045776367,44.810001373291016,45.0,1971480.0,-0.006301124260369995,-1.8307901779426263,-0.220001220703125,52.714097181447144,39.85340370634968,-0.3144184198132294,0.04739255869937864,1.4553250016452282,0.45446250734119076,29.36989431727047,0.45999908447265625,-0.7785203795510114,0.02674980163574503,-1.021537635000037,1.075037238271527,-0.4973939166821424,0.5508935199536324,-0.809353190827629,36.13846241006175,-8.766819674206019,0.5241437183178909,2,-0.26000022888183594,0.9799995422363281,2.27500057220459,0.8050003051757812,-2.604999542236328,1,-0.008120989348044505,1.1818039950062098,45.22999954223633,1.9756229181786724,44.97000122070313,1.4305514347475947,45.0,-0.008120989348044505
5730,2011-02-09,44.40499877929688,44.915000915527344,44.2400016784668,44.70500183105469,2439849.0,-0.012014705066057063,-1.1428640629730549,5.454570675544329,51.472322070452925,42.46089031735093,0.20391506404002513,0.4871431391415868,2.01148077712687,1.0079923513622262,30.571698716602132,0.7049980163574219,-0.6801416462530057,-0.4337511062621999,-1.373789101116543,0.5062868885921432,-0.903770103689375,0.0362678911649752,-0.18209105638481304,12.222021283209623,-35.67985920141439,0.4700189974271724,2,0.2800006866455007,1.085000991821282,2.8150014877319265,1.970001220703118,-1.404998779296882,2,0.0022520502548684096,-1.8307901779426263,44.94499969482422,1.1818039950062098,45.22999954223633,1.9756229181786724,44.97000122070313,0.0022520502548684096
5731,2011-02-10,44.099998474121094,44.47499084472656,43.77000045776367,44.185001373291016,3207805.0,-0.006868602940216517,1.120329736520557,0.2833401149483817,41.16910241531493,44.0809911930994,0.517041061207351,0.7029580520365784,2.33119798577836,1.328717453074276,31.195199737972008,0.7049903869628906,-0.6016379903486211,-0.6592514038085966,-1.5644601328915257,0.24595732527433256,-1.1118557683500612,-0.20664703926713202,1.4900016784667969,21.221733221468277,-26.12810298267967,0.45260436454146336,2,0.5800018310546875,1.2550010681152344,2.886251449584961,2.542501449584961,-1.0949974060058665,3,0.014739264135356978,-1.1428640629730549,44.40499877929688,-1.8307901779426263,44.94499969482422,1.1818039950062098,45.22999954223633,0.014739264135356978
5732,2011-02-11,43.584999084472656,43.98500061035156,43.040000915527344,43.83000183105469,3772942.0,-0.011677991099039442,2.405402433156918,2.8822869452048647,34.32153110047837,45.00797512567446,1.0902561682415595,1.145142217664315,2.8341175727016577,1.8632329655103135,31.574747798212744,1.05999755859375,-0.5473560398123283,-1.0907506942749023,-2.1049461345218035,-0.07655525402800123,-1.5978484143983493,-0.5836529741514553,1.9686010742187534,23.85112496014184,-21.459079739714817,0.5070977201234494,2,0.7300014495849609,1.335000991821289,3.4012508392333984,3.0575008392333984,0.3950004577636719,4,0.015716448036706465,1.120329736520557,44.099998474121094,-1.1428640629730549,44.40499877929688,-1.8307901779426263,44.94499969482422,0.015716448036706465
5733,2011-02-14,43.95000076293945,44.06999969482422,43.70500183105469,43.81499862670898,2574147.0,0.008374479434068105,-1.0563507414571245,-0.5510229502071102,41.32596414941475,45.302574783006584,0.8034779384694275,0.6832502989170095,2.4229876268042077,1.5203873586018375,32.009028739378856,0.4850006103515625,-0.46087513153966597,-0.6419990539550753,-1.6012935739594951,0.31729546604934455,-1.1216463139572852,-0.16235179395286536,1.5030554260253908,40.80717642208693,-4.282603292115716,0.47964726000221075,2,0.36499977111816406,0.9449996948242188,3.0749969482421875,2.6924991607666016,0.2550010681152344,0,-0.005005715970058389,2.405402433156918,43.584999084472656,1.120329736520557,44.099998474121094,-1.1428640629730549,44.40499877929688,-0.005005715970058389
5734,2011-02-15,45.415000915527344,45.68999862670898,44.7400016784668,45.5,5270096.0,0.03333333622654311,3.0860405591652844,-0.6296128849957284,56.19208856528763,46.536317389077574,-0.6402805839295524,-0.7978466702522979,0.9464686467897678,0.08492992178218373,31.320890887135988,1.7399978637695241,-0.28374806084691073,0.8072509765625,-0.1964763120685049,1.810978265193505,0.3053873322470011,1.309114620877999,-2.375,89.62271891702834,42.6150793851705,0.5018636443155021,2,-1.0500011444091797,-0.5200004577636719,1.7237462997436523,1.227499008178711,-0.6450004577636719,1,-0.05912146469588675,-1.0563507414571245,43.95000076293945,2.405402433156918,43.584999084472656,1.120329736520557,44.099998474121094,-0.05912146469588675
5735,2011-02-16,45.50500106811523,45.88999938964844,45.4900016784668,45.75500106811523,3063601.0,0.001981727419873458,-1.8571389645778016,2.9412081500762945,59.66899846215806,47.90304959366994,-0.7609171885536838,-0.8706604328751624,0.8426950953298302,0.022102313018173447,30.355893306888632,0.47499847412109375,-0.09154131814695177,0.8580011367797766,-0.2226539503843199,1.9386562239438732,0.3176735931977248,1.3983286803618284,-2.412000198364254,86.49127973123076,36.59458497478474,0.5403275435820495,2,-1.0400009155273366,-0.6100006103515554,1.5724983215332102,1.1374988555908274,-0.24500274658202414,2,-0.06955281488269238,3.0860405591652844,45.415000915527344,-1.0563507414571245,43.95000076293945,2.405402433156918,43.584999084472656,-0.06955281488269238
5736,2011-02-17,45.56499862670898,45.97999954223633,45.209999084472656,45.68999862670898,2614246.0,0.0013184827422361156,1.184392788347033,0.5,65.14019204702566,50.39303662298299,-0.8184054473035047,-0.8742776873428255,0.74870508726206,-0.013051902284942685,28.923285411359657,0.7700004577636719,-0.006977839579271006,0.8537487030029212,-0.2862045519419283,1.9937019579477706,0.2837720755305,1.4237253304753423,-2.360117816162102,85.88431600759283,29.379561664932808,0.5699766274724243,2,-1.0549983978271413,-0.6699981689453054,1.5050010681152415,1.12500190734864,-0.30999755859375,3,-0.05629317906322606,-1.8571389645778016,45.50500106811523,3.0860405591652844,45.415000915527344,-1.0563507414571245,43.95000076293945,-0.05629317906322606
5737,2011-02-18,45.834999084472656,45.95000076293945,45.61999893188477,45.81000137329102,2421919.0,0.005925611015061394,1.5882388140080523,-0.19998168945306816,66.54708231750507,52.06126425656495,-1.0647748770127379,-1.1210262079782325,0.4474710833626716,-0.2555884174858747,27.58548831052835,0.38500213623047586,0.021672152431300162,1.0724992752075195,-0.17338853536763565,2.3183870857826747,0.44955536991994194,1.6954431804950971,-2.4636111500244127,93.62634709252704,30.516803784550028,0.6229439052875777,2,-1.3249988555908203,-1.3249988555908203,0.8749961853027344,0.8550014495849609,-0.454998016357429,4,-0.061743167293225376,1.184392788347033,45.56499862670898,-1.8571389645778016,45.50500106811523,3.0860405591652844,45.415000915527344,-0.061743167293225376
5738,2011-02-21,45.65999984741211,45.9900016784668,45.47000122070313,45.80500030517578,1517419.0,-0.003818026411171682,1.019406688641134,-5.8005493667039225,58.28223012552632,52.67994569479596,-0.9190092421924163,-0.9390409045412582,0.5916219416596462,-0.05290597966880739,26.239210284848212,0.5200004577636648,0.04659466073088936,0.8624999999999972,-0.44457575384896586,2.16957575384896,0.20896212307551565,1.5160378769244787,-2.1320952164965803,73.599853515625,12.423606410969342,0.6535378769244811,2,-1.144998550415039,-1.144998550415039,0.8024997711181641,0.9099998474121094,-0.19499969482421875,0,-0.036793699316470696,1.5882388140080523,45.834999084472656,1.184392788347033,45.56499862670898,-1.8571389645778016,45.50500106811523,-0.036793699316470696
5739,2011-02-22,45.22000122070313,45.6500015258789,45.14500045776367,45.44499969482422,1696613.0,-0.009636413232137042,-1.6933390299478788,1.5517087158979805,50.30062755284981,52.54975741506228,-0.4871258204376474,-0.4857488335406188,0.9956681135555314,0.4142547186740586,25.129346281516696,0.5149993896484375,0.08968432175235108,0.39825134277344176,-0.9218733204883023,1.7183760060351858,-0.2618109888574267,1.0583136744043102,-1.4951288259834996,8.875817111489157,-45.96629601641288,0.6600623316308715,2,-0.7049999237060618,-0.7049999237060618,1.02499866485595,1.3499984741210866,0.884998321533196,1,-0.022445806330136597,1.019406688641134,45.65999984741211,1.5882388140080523,45.834999084472656,1.184392788347033,45.56499862670898,-0.022445806330136597
5740,2011-02-23,44.78499984741211,45.599998474121094,44.7599983215332,45.27999877929688,1654646.0,-0.009619667438042101,-2.082558147673743,2.20001017259513,47.94651113476929,53.30280282833499,0.008322543441011021,-0.04477338264987907,1.3779601182418233,0.8803915848065174,23.860165354011336,0.8400001525878906,0.05292328076031083,-0.04200000762939737,-1.3605853523949847,1.27658533713619,-0.7012926800121946,0.6172926647533998,-0.878917109992706,2.0326388328919047,-49.104695993677296,0.6592926723827942,2,-0.26999855041503906,-0.26999855041503906,1.3949995040893555,1.7849998474121094,1.3100013732910227,2,-0.00033491994416756654,-1.6933390299478788,45.22000122070313,1.019406688641134,45.65999984741211,1.5882388140080523,45.834999084472656,-0.00033491994416756654
5741,2011-02-24,44.75,44.80500030517578,44.310001373291016,44.50500106811523,2089119.0,-0.000781508262394981,1.7887299728135309,-0.49494840514485045,47.900750855031184,54.81160502328531,0.16228774143390012,0.019168565638722157,1.3532766322311147,0.9360213278088452,22.10923141209486,0.4949989318847656,0.027478389985532203,-0.09474983215331889,-1.3983217665723657,1.208822102265728,-0.7465357993628388,0.557036135056201,-0.677203747296808,26.19038968942012,-22.144856539205154,0.6517859672095226,2,0.09750175476074219,-0.2349987030029297,1.3949995040893555,1.8199996948242188,1.6850013732910227,3,0.011396610537054874,-2.082558147673743,44.78499984741211,-1.6933390299478788,45.22000122070313,1.019406688641134,45.65999984741211,0.011396610537054874
5742,2011-02-25,45.28499984741211,45.31999969482422,44.68000030517578,44.93000030517578,1554885.0,0.011955303852784649,2.0117672402186497,1.448984040482636,50.49864289449438,55.83079155051637,-0.11868876792926386,-0.43246737834076043,0.7618065598219488,0.42026153313833703,19.992726700559913,0.6399993896484375,0.06311982194279153,0.37325000762939453,-0.8720496806585984,1.6185496959173875,-0.2493998365146055,0.9958998517733946,-1.0588271606478301,58.0356129172892,12.625100948192326,0.622649844143997,2,-0.13499832153320312,-0.7699985504150391,0.5974998474121094,1.0349998474121094,1.0800018310546875,4,-0.0006624440631105566,1.7887299728135309,44.75,-2.082558147673743,44.78499984741211,-1.6933390299478788,45.22000122070313,-0.0006624440631105566
5743,2011-02-28,45.43000030517578,45.66999816894531,44.849998474121094,45.13499069213867,1967625.0,0.0032019533676106438,1.1161136624286903,0.8310140660427032,54.511633584665695,55.64407433044727,-0.035395761477204246,-0.4891334787456145,0.5560208869612069,0.30208615605969413,17.519986301397005,0.8199996948242188,0.18530023962749453,0.4462505340576186,-0.7397598333047739,1.6322609014200111,-0.1467546496235812,1.0392557177388184,-1.1199989318847656,82.35305667363224,34.292083681462174,0.593005183681198,2,-0.279998779296875,-0.9149990081787109,0.4524993896484375,0.8899993896484375,1.2700004577636719,0,-0.001100577519803747,2.0117672402186497,45.28499984741211,1.7887299728135309,44.75,-2.082558147673743,44.78499984741211,-0.001100577519803747
5744,2011-03-01,45.59500122070313,45.915000915527344,45.43999862670898,45.67499923706055,1972193.0,0.003631981387166139,-1.4358891595018892,-0.2711708799379083,61.900024414062464,55.8919661028811,-0.19241275021372672,-0.6276382522173591,0.347340107583328,0.17264664548982012,16.112384790407653,0.4850006103515625,0.40732895560857685,0.5740013122558665,-0.6407705121174061,1.788773136629139,-0.03338459993076981,1.1813872244425028,-1.1505998229980534,80.06231862357171,26.33328620778756,0.6073859121866366,3,-0.44499969482422586,-1.0799999237060618,0.28749847412108664,0.7249984741210866,0.9049987792968679,1,-0.002851213173259315,1.1161136624286903,45.43000030517578,2.0117672402186497,45.28499984741211,1.7887299728135309,44.75,-0.002851213173259315
5745,2011-03-02,45.00500106811523,45.5099983215332,45.0,45.38499069213867,2161489.0,-0.012940018352713745,-1.6154312655281022,4.749988078775963,58.561992621790516,55.161055055632744,0.3567162142351137,-0.05502967530588165,0.8796175740535332,0.8000083925703976,15.583146952916271,0.5950012207031321,0.5691398954161286,-0.006748962402348013,-1.2189170479691427,1.2054191231644467,-0.6128330051857489,0.5993350803810529,-0.4369516479492077,43.30217402154726,-13.938229744930709,0.6060840427833981,3,0.14500045776367898,-0.48999977111815696,0.8774986267089915,1.3149986267089915,1.5049972534179759,2,0.024441694212077758,-1.4358891595018892,45.59500122070313,1.1161136624286903,45.43000030517578,2.0117672402186497,45.28499984741211,0.024441694212077758
5746,2011-03-03,45.22999954223633,45.47999954223633,45.01499938964844,45.22999954223633,1769865.0,0.004999410482860789,-1.162789872429517,-0.0,66.46647456982492,55.152098639223844,0.08850840275636074,-0.2760678144450708,0.5788168714895647,0.6089496876607043,15.621807533826743,0.47499847412110086,0.5392166607729578,0.20674953460693501,-1.0093070142940377,1.4228060835079077,-0.4012787398435549,0.8147778090574249,-0.5481939414062467,44.53432916960105,-16.23024975258489,0.608028274450487,3,-0.07999801635742188,-0.7149982452392578,0.38625049591064453,1.0900001525878906,1.625,3,0.0191245122091821,-1.6154312655281022,45.00500106811523,-1.4358891595018892,45.59500122070313,1.1161136624286903,45.43000030517578,0.0191245122091821
5747,2011-03-04,44.86999893188477,45.59500122070313,44.85499954223633,45.20000076293945,1839821.0,-0.007959332610989356,-3.1111134658585566,-100.0,59.218422472934016,55.25612001115803,0.33215843935826683,0.08016694190318674,0.8648450682453515,0.9894852332189856,15.550829636738445,0.740001678466804,0.46721437614220207,-0.1482509613037024,-1.3660505044066085,1.0695485817992036,-0.757150732855159,0.46064881024775417,-0.08353764484375148,1.8779729497399071,-58.87425466840414,0.6088997715514539,3,0.24250221252440696,-0.3549976348877024,0.5962514877319265,1.3000011444091726,1.625,4,0.034878593239594524,-1.162789872429517,45.22999954223633,-1.6154312655281022,45.00500106811523,-1.4358891595018892,45.59500122070313,0.034878593239594524
5748,2011-03-07,44.51499938964844,45.00500106811523,44.51499938964844,44.86999893188477,2180174.0,-0.007911735027568034,-1.7605763961272314,1.075750219632911,38.40203398229123,53.93405405887374,0.5673188547263521,0.3993277084475437,1.1324847650909646,1.3657186217194806,15.85438006926758,0.49000167846678977,0.343722354261061,-0.4675004959106417,-1.701004840506016,0.7660038486847327,-1.0842526682083289,0.1492516763870455,1.4750022888183594,0.0,-54.74154995017693,0.6167521722976868,3,0.5975017547607422,1.9073486328125e-06,0.9300003051757812,1.6550006866455078,1.7400016784667898,0,0.041559077034348135,-3.1111134658585566,44.86999893188477,-1.162789872429517,45.22999954223633,-1.6154312655281022,45.00500106811523,0.041559077034348135
5749,2011-03-08,44.58000183105469,44.790000915527344,44.22000122070313,44.67499923706055,2175410.0,0.0014602368257330411,2.5076821953824227,0.267598671838896,38.002602504539745,52.82917532218157,0.44922630691083754,0.3220923347164373,0.9837511548921256,1.3252580297600929,16.236375815543443,0.5699996948242116,0.17701447458584596,-0.38424816131591655,-1.6308197836964737,0.8623234610646406,-1.0075339725061951,0.23903764987436205,1.380499801635743,26.18186257102221,-23.52969094131377,0.623285811190278,3,0.4874992370605469,-0.06500053405761719,0.7962474822998047,1.55999755859375,2.2549972534179688,1,0.047554931467229444,-1.7605763961272314,44.51499938964844,-3.1111134658585566,44.86999893188477,-1.162789872429517,45.22999954223633,0.047554931467229444
5750,2011-03-09,44.50500106811523,44.89500045776367,44.375,44.47499084472656,1507402.0,-0.0016823858200745168,-3.5219021081090047,-0.3159057141709086,36.304950822968756,51.540753096396855,0.5367805986947047,0.4268541886661339,0.9761302933413774,1.4254120153256835,15.819726031704576,0.5200004577636719,0.0746125623634839,-0.46424903869629475,-1.7021476382684781,0.7736495608758887,-1.083198338482383,0.1547002610897934,1.385880548095713,20.72726162997056,-23.40038328124893,0.6189492997860911,3,0.5625000000000071,0.010000228881843043,0.8487482070922923,1.6349983215332102,3.25,2,0.044826398921582244,2.5076821953824227,44.58000183105469,-1.7605763961272314,44.51499938964844,-3.1111134658585566,44.86999893188477,0.044826398921582244
5751,2011-03-10,44.75,44.89500045776367,44.13999938964844,44.30500030517578,2162639.0,0.005504975306253712,1.054422969129523,14.828269988563317,35.890783614962885,49.91765762089335,0.32607157656939734,0.24564279528419775,0.6338565315951925,1.2133138569571855,14.931788096706352,0.7550010681152344,0.05312565364106803,-0.2517501831054716,-1.42605522620007,0.9225548599891269,-0.8389027046527673,0.3354023384418241,1.0740464003906283,41.92438781395816,3.890364208269041,0.5871525215472976,3,0.2775001525878906,-0.2349987030029297,0.6037492752075195,1.3899993896484375,3.845001220703132,3,0.03932957143090965,-3.5219021081090047,44.50500106811523,2.5076821953824227,44.58000183105469,-1.7605763961272314,44.51499938964844,0.03932957143090965
5752,2011-03-11,44.27000045776367,44.65499877929688,44.25,44.52999877929688,1950360.0,-0.01072624675388445,-1.6999987284310585,-0.5842662917688366,33.25302555938167,47.555590062528466,0.7229815154539097,0.8217223167085308,1.0243110973927827,1.7247948566783151,13.28422896889388,0.5,0.06648156149210394,-0.7659997940063477,-1.7976082701880784,0.26560868217538314,-1.281804032097213,-0.25019555591548226,1.4530031219824266,15.028996053008878,-17.741717674562086,0.5158042380908658,3,0.7574996948242188,0.24500083923339844,1.1424989700317383,1.8699989318847656,3.7599983215332102,4,0.05839166608861701,1.054422969129523,44.75,-3.5219021081090047,44.50500106811523,2.5076821953824227,44.58000183105469,0.05839166608861701
5753,2011-03-14,43.72999954223633,44.38499069213867,43.584999084472656,44.099998474121094,2639958.0,-0.012197897220320497,-1.4242175533913244,1.423082001848634,32.47058422260591,44.285652263477736,1.1135828324551724,1.4170490539547487,1.4611654446926323,2.2602450581050206,11.958433900164737,0.7999916076660156,0.06924888905241033,-1.2950006484985366,-2.3787416512851323,-0.2112596457119409,-1.8368711498918344,-0.7531301471052387,1.8980237861039129,11.068725630370782,-23.70318691094494,0.5418705013932968,3,0.8600006103515625,0.7850017547607422,1.6750001907348633,2.4099998474121094,4.854999542236328,0,0.06322889134672605,-1.6999987284310585,44.27000045776367,1.054422969129523,44.75,-3.5219021081090047,44.50500106811523,0.06322889134672605
5754,2011-03-15,42.72999954223633,43.22000122070313,42.310001373291016,42.99499893188477,4654272.0,-0.02286759685497264,1.5454399948781663,0.7162166341901154,28.66044378810753,40.96325794862407,1.8600478162657268,2.3247740910023964,2.358940689387751,3.248156649733488,13.459496401230364,1.4199981689453125,-0.01543592635077573,-2.160750579833987,-3.6356860794311103,-0.6858150802368641,-2.8982183296325488,-1.4232828300354257,2.7345818465945086,16.247517125561874,-21.729396942803714,0.7374677497985626,3,1.2225017547607422,1.4200019836425781,2.5749998092651367,3.4099998474121094,6.319999694824219,1,0.0824947709721977,-1.4242175533913244,43.72999954223633,-1.6999987284310585,44.27000045776367,1.054422969129523,44.75,0.0824947709721977
5755,2011-03-16,42.34000015258789,43.165000915527344,42.25500106811523,42.77000045776367,3151381.0,-0.009127062808950925,-2.033340538890889,1.622646398341639,26.692466898106503,36.54392376287758,2.04758760523368,2.5987407700741585,2.663286817352244,3.6219207444808603,15.30301223498245,0.9099998474121165,-0.16082257395032684,-2.3924999237060547,-4.2256148797705535,-0.5593849676415559,-3.3090574017383005,-1.4759424456738088,2.809123234688961,3.219663034997226,-34.75079270614713,0.9165574780322493,3,1.585000991821289,1.782501220703125,2.964999198913574,3.799999237060547,6.579998016357422,2,0.10616435795194534,1.5454399948781663,42.72999954223633,-1.4242175533913244,43.72999954223633,-1.6999987284310585,44.27000045776367,0.10616435795194534
5756,2011-03-17,43.0,43.099998474121094,42.07500076293945,42.39500045776367,2991444.0,0.015588092702729206,1.5465892666745646,-1.4069746810737922,28.423050128489507,33.122215724605965,1.1599808683476027,1.830579617858831,1.9336920032909717,2.9499972848198723,16.961850103810967,1.0249977111816406,-0.36418071819635855,-1.604250144958499,-3.5477151125040507,0.3392148225870528,-2.575982628731275,-0.6325176611857231,1.8018287089774603,35.85271117248793,0.4029981114568386,0.971732483772775,3,0.5400009155273438,1.032501220703125,2.0874996185302734,3.1399993896484375,6.040000915527344,3,0.1105814201887263,-2.033340538890889,42.34000015258789,1.5454399948781663,42.72999954223633,-1.4242175533913244,43.72999954223633,0.1105814201887263
5757,2011-03-18,43.00500106811523,43.79999923706055,42.97999954223633,43.27999877929688,4274475.0,0.00011630390965655657,-4.046140122304776,-0.45454201529665583,26.479165695417947,31.79745258162005,0.9639818955211155,1.6893028944189368,1.8664234373783017,2.9439980061570807,18.288975484201274,0.8199996948242188,-0.5224010860062407,-1.4577491760253949,-3.4357027489681045,0.5202043969173147,-2.4467259624967497,-0.4687723895540401,1.4150717284169119,40.25992899017392,10.29938403888367,0.9889767864713566,3,0.47999954223633523,1.0275001525878977,2.0124988555908274,3.1299991607666087,6.079998016357429,4,0.12998488579814138,1.5465892666745646,43.0,-2.033340538890889,42.34000015258789,1.5454399948781663,42.72999954223633,0.12998488579814138
5758,2011-03-21,43.97999954223633,44.00500106811523,43.38999938964844,43.65499877929688,2482311.0,0.022671746306361262,2.2799755861859365,-1.1818307924925264,36.46268535495231,31.626350676110334,-0.10603816959405066,0.6134411508459152,0.8467790201542869,1.9715850096316814,19.391592841821094,1.0,-0.735171693542334,-0.3987506866455064,-2.3039760870856654,1.5064747137946526,-1.3513633868655859,0.5538620135745731,0.11176316959283383,98.7045843561863,71.98003432979127,0.9526127002200798,3,-0.4949989318847656,0.052501678466796875,0.6375007629394531,1.7900009155273438,5.154991149902344,0,0.09208729602580212,-4.046140122304776,43.00500106811523,1.5465892666745646,43.0,-2.033340538890889,42.34000015258789,0.09208729602580212
5759,2011-03-22,44.20500183105469,44.31499862670898,43.7599983215332,43.900001525878906,2645001.0,0.00511601389632288,1.1143114573039887,0.9384602744228289,42.85715258850954,32.35437309450375,-0.43564049185808784,0.32517044116234217,0.5762458621163304,1.7440362700994143,20.000027318729895,0.5550003051757741,-0.8847205514980061,-0.1229984283447294,-1.987510344849781,1.7415134881603223,-1.0552543865972552,0.8092575299077964,-2.1300010681152344,95.08942408234334,67.5511264031436,0.9322559582525252,3,-0.720001220703125,-0.1725006103515625,0.39999866485595703,1.5649986267089844,5.25,1,0.09908374781111196,2.2799755861859365,43.97999954223633,-4.046140122304776,43.00500106811523,1.5465892666745646,43.0,0.09908374781111196
5760,2011-03-23,44.77000045776367,44.77000045776367,44.02999877929688,44.06499862670898,2065067.0,0.012781327978863777,1.0992900893881148,2.311479100482801,46.127955425858765,33.49183662904774,-1.0718078994685314,-0.25403397252111404,-0.028012275118271646,1.1759983685422526,19.980509672065523,0.7400016784667898,-0.8883886175283493,0.44275016784668253,-1.420999677863371,2.306500013556736,-0.48912475500834063,1.3746250907017057,-2.6501997375488315,100.0,71.52945834504646,0.9318749228550253,3,-1.3474998474121094,-0.7374992370605469,-0.1400003433227539,1.0,4.505001068115227,2,0.09559970371978554,1.1143114573039887,44.20500183105469,2.2799755861859365,43.97999954223633,-4.046140122304776,43.00500106811523,0.09559970371978554
5761,2011-03-24,45.2599983215332,45.38999938964844,44.48500061035156,44.58000183105469,2312853.0,0.01094478129907106,-1.0804595181198342,0.964531523927008,53.21251572698574,35.70955775878153,-1.6560008209432766,-0.741902748020749,-0.5425527017126228,0.6829055966368927,19.21353880843207,0.904998779296875,-0.8854639531324864,0.9072481155395522,-0.9944255641318094,2.808921795210914,-0.04358872429612859,1.858084955375233,-3.0341896118164087,94.6057644669633,60.17841820924225,0.9508368398356791,3,-1.5274982452392578,-1.2274971008300781,-0.5799980163574219,0.5100021362304688,4.0,3,0.0808661065652494,1.0992900893881148,44.77000045776367,1.1143114573039887,44.20500183105469,2.2799755861859365,43.97999954223633,0.0808661065652494
5762,2011-03-25,45.25500106811523,45.665000915527344,45.025001525878906,45.38499069213867,1548887.0,-0.00011041214324569726,-1.1695309772277611,-0.1911621983989513,56.46854907390171,38.37599829781439,-1.672465142205695,-0.7792191308418381,-0.5486386771481833,0.6902562706355937,19.10494017168835,0.6399993896484375,-0.869733622709866,0.9037508010864173,-0.99487171629832,2.8023733184711546,-0.0455604576059514,1.853062059778786,-2.8393409176025344,81.97804077279814,41.41149005312274,0.9493112586923671,3,-1.3850002288818288,-1.2224998474121023,-0.5525007247924734,0.5149993896484446,3.520000457763672,4,0.08363716181809733,-1.0804595181198342,45.2599983215332,1.0992900893881148,44.77000045776367,1.1143114573039887,44.20500183105469,0.08363716181809733
5763,2011-03-28,45.38000106811523,45.584999084472656,45.09500122070313,45.11999893188477,1661953.0,0.0027621256667711425,-2.1613014372909043,-2.0001760770041246,56.92041465399403,41.51599506069067,-1.7196368494424945,-0.957234941203474,-0.6954259036231107,0.5560656188637481,19.477352471009812,0.48999786376952414,-0.8695128596936428,1.0312507629394432,-0.8615136882477401,2.9240152141266265,0.08486853734584798,1.9776329885330384,-2.704393656401365,85.03939846010556,40.891318374208325,0.9463822255935933,3,-1.5100002288818288,-1.3474998474121023,-0.8700008392333913,0.3899993896484446,3.6199989318847727,0,0.08164385035593624,-1.1695309772277611,45.25500106811523,-1.0804595181198342,45.2599983215332,1.0992900893881148,44.77000045776367,0.08164385035593624
5764,2011-03-29,45.46500015258789,45.540000915527344,44.65499877929688,45.31999969482422,2506250.0,0.0018730516190399449,4.999974137819511,0.5576894861938742,58.290157147262015,45.026849532819064,-1.537568728288818,-1.109349681721426,-0.7847487654275653,0.46091958890396256,20.345621927156266,0.8850021362304616,-0.8123648295997512,1.1227499008178725,-0.7528089287456154,2.9983087303813605,0.18497048603612853,2.0605293155996165,-2.550241260568953,87.76755341735762,38.97740282169531,0.9377794147817451,3,-1.5949993133544922,-1.4699993133544922,-0.9499988555908203,0.30500030517578125,4.424999237060547,1,0.08072122571722651,-2.1613014372909043,45.38000106811523,-1.1695309772277611,45.25500106811523,-1.0804595181198342,45.2599983215332,0.08072122571722651
5765,2011-03-30,46.10499954223633,46.1500015258789,45.77000045776367,45.9900016784668,2171331.0,0.014076748872770217,2.70729438035002,0.793086211886033,60.9539281553314,48.641391535801496,-1.773881472953029,-1.752569733181062,-1.4094739090324424,-0.18672589033508302,20.67493583876116,0.6850013732910085,-0.6860856431257432,1.707749366760254,-0.30885126271495267,3.7243499962354605,0.6994490520226506,2.716049681497857,-2.9702212883367167,97.29717964579508,45.67065661544411,1.0083003147376017,3,-1.539999008178711,-1.9924983978271484,-1.5899982452392578,-0.33499908447265625,3.4949989318847656,2,0.07266028244397771,4.999974137819511,45.46500015258789,-2.1613014372909043,45.38000106811523,-1.1695309772277611,45.25500106811523,0.07266028244397771
5766,2011-03-31,46.09500122070313,46.4000015258789,45.915000915527344,46.13000106811523,2014498.0,-0.00021685981200447735,-1.4556964470240208,-0.3043521528559767,65.96678171959974,53.02890442737725,-1.428958001443263,-1.7649340512651364,-1.3698178369707463,-0.19544688064865312,21.12181395873058,0.4850006103515554,-0.43246150046707754,1.654500961303718,-0.47143891395845117,3.7804408365658873,0.591531023672637,2.717470898934799,-2.658700639605591,82.52149999344246,25.180629606621338,1.0629699376310846,3,-1.2000007629394602,-1.8575000762939524,-1.5799999237060618,-0.32500076293946023,2.3249969482421804,3,0.06898796444217248,2.70729438035002,46.10499954223633,4.999974137819511,45.46500015258789,-2.1613014372909043,45.38000106811523,0.06898796444217248
5767,2011-04-01,46.43500137329102,46.52999877929688,46.125,46.24499893188477,2307122.0,0.007376074272348321,1.1315879294075504,-5.428664850138444,74.52407862645795,57.25794812421121,-1.3759407301226787,-2.0887688396199238,-1.6926841107897985,-0.5431982411461789,21.455960483876115,0.43499755859375,-0.09103307340345168,1.9162509918212933,-0.38428901935725435,4.216791002999841,0.7659809862320159,3.0665209974105707,-2.6430566788197183,94.9334716796875,30.428360745729066,1.1502700055892738,4,-1.2900028228759837,-2.1325016021728587,-1.7537498474121165,-0.6650009155273509,2.664997100830071,4,0.060837662640128354,-1.4556964470240208,46.09500122070313,2.70729438035002,46.10499954223633,4.999974137819511,45.46500015258789,0.060837662640128354
5768,2011-04-04,46.3650016784668,46.59500122070313,46.31000137329102,46.34000015258789,1421199.0,-0.0015074769625071927,-5.7059509918330935,0.1315852875040154,89.64022803362585,62.45606761811302,-1.0415841048674466,-1.9742880611111957,-1.610846290680918,-0.48175478020952056,21.445587818529525,0.2849998474121094,0.22205346714527963,1.753751182556151,-0.6904387053078977,4.1979410704202,0.531656238624123,2.975846126488179,-2.1897294121199096,88.14436841277296,16.810643799550732,1.2220949439320257,4,-1.0525016784667898,-2.030000686645508,-1.5325002670288086,-0.595001220703125,2.8149986267089844,0,0.05197885819405412,1.1315879294075504,46.43500137329102,-1.4556964470240208,46.09500122070313,2.70729438035002,46.10499954223633,0.05197885819405412
5769,2011-04-05,46.70000076293945,46.7599983215332,46.19499969482422,46.44499969482422,1548592.0,0.007225257680260944,2.013356662563706,10.199420201403722,98.12372106340142,68.23337491117331,-1.1012576567670465,-2.2580922535612586,-1.9226169716838513,-0.8158645885333016,21.182207578884565,0.5649986267089844,0.5819630518565901,1.982750320434569,-0.6335542817053366,4.599054922574474,0.6745980193646162,3.2909026215045216,-2.137571863895566,93.93962746896217,13.412022493774629,1.3081523010699532,4,-1.0775012969970703,-2.282501220703125,-1.8674993515014648,-0.9300003051757812,3.180000305175774,1,0.04925051819026516,-5.7059509918330935,46.3650016784668,1.1315879294075504,46.43500137329102,-1.4556964470240208,46.09500122070313,0.04925051819026516
5770,2011-04-06,46.5,46.97999954223633,46.25,46.88499069213867,1565155.0,-0.004282671513319736,1.5390917835937241,-1.5097610962346852,92.99762682252891,72.6539428106781,-0.7040921435261893,-2.003698543999043,-1.6994598167546968,-0.6213977043326224,21.16750679353362,0.7299995422363281,0.8414937216144338,1.682999610900879,-1.0488064839365308,4.414805705738289,0.3170965634821741,3.0489026583195837,-1.542008604908034,54.92956233008457,-29.958247496267056,1.3659030474187035,4,-0.6825008392333984,-1.9724998474121094,-1.6674985885620117,-0.7299995422363281,3.1800003051757812,2,0.0729032126806115,2.013356662563706,46.70000076293945,-5.7059509918330935,46.3650016784668,1.1315879294075504,46.43500137329102,0.0729032126806115
5771,2011-04-07,46.5099983215332,46.9000015258789,46.47000122070313,46.52999877929688,1547220.0,0.0002150176673807458,-7.600465417923343,0.051950496913506956,93.00621399431196,76.71368335739035,-0.5790214879867008,-1.9764133458415145,-1.6765203276945044,-0.6332553262560907,20.89056250574528,0.43000030517576704,1.0555253513976055,1.6049980163574205,-1.2291919192048795,4.43918795191972,0.18790304857626694,3.022092984138574,-1.1476052970123618,45.0290675625633,-43.62415115700625,1.4170949677811504,4,-0.6924991607666016,-1.9824981689453125,-1.6774969100952148,-0.7399978637695312,2.7350006103515696,3,0.06643733098475058,1.5390917835937241,46.5,2.013356662563706,46.70000076293945,-5.7059509918330935,46.3650016784668,0.06643733098475058
5772,2011-04-08,46.85499954223633,47.11000061035156,46.60499954223633,46.60499954223633,1416782.0,0.007417786135317739,-3.040008544921875,-12.49971390424885,91.72723689047734,80.58110805033296,-0.7523083381204003,-2.232273083646305,-1.969388598084798,-0.9766118421762116,20.68696841462089,0.6000022888183594,1.2330967852150678,1.820749282836914,-1.125083313667723,4.766581879341551,0.3478329845845991,3.293665581089229,-1.1690852141723909,72.13105869208128,-14.620737954274276,1.4729162982523183,4,-0.9724998474121094,-2.2624988555908203,-2.02249813079834,-1.0849990844726562,3.020000457763672,4,0.03340088874183533,-7.600465417923343,46.5099983215332,1.5390917835937241,46.5,2.013356662563706,46.70000076293945,0.03340088874183533
5773,2011-04-11,46.49499893188477,46.83000183105469,46.13499069213867,46.77000045776367,1862796.0,-0.007683291300153439,2.519005678525901,-1.1000061035155966,81.98328561397082,83.21367787996726,-0.24307424546057632,-1.7439160743949458,-1.5618141778622174,-0.6254259321940765,19.504574874615713,0.7200088500976562,1.3260397460554145,1.3224987030029354,-1.625136269798773,4.270133675804644,-0.15131878339791882,2.7963161894037896,-0.5242673473633133,36.92354641950361,-46.75880947256219,1.4738174864008546,4,-0.05499839782715554,-1.902498245239265,-1.6812477111816477,-0.7249984741211009,4.155002593994126,0,0.05602752128358257,-3.040008544921875,46.85499954223633,-7.600465417923343,46.5099983215332,1.5390917835937241,46.5,0.05602752128358257
5774,2011-04-12,46.25500106811523,46.64500045776367,46.1500015258789,46.27000045776367,1890901.0,-0.005161799532916289,-3.4000203451898434,0.054542932445581414,72.81114199860278,84.53114608477519,0.1349628024564069,-1.292563938293803,-1.3037749403089691,-0.4009171687595412,17.22299414794744,0.49499893188477273,1.4014800219649004,0.9062507629394432,-1.841201199420233,3.6537027252991194,-0.46747521824039495,2.2799767441192813,0.8549995422363352,12.308631300543496,-66.44654211017728,1.3737259811798372,4,0.25749969482422586,-1.6625003814697195,-1.4412498474121023,-0.4850006103515554,4.3649978637695455,1,0.06323638892048011,2.519005678525901,46.49499893188477,-3.040008544921875,46.85499954223633,-7.600465417923343,46.5099983215332,0.06323638892048011
5775,2011-04-13,46.834999084472656,47.04499053955078,46.30500030517578,46.33000183105469,1576105.0,0.012539141778492802,-1.666630008935322,-33.667853509648346,73.54268425500254,85.37291303315328,-0.36944629545392615,-1.6006053468143477,-1.8695808793065538,-0.9909534826118005,14.960581940297901,0.789989471435554,1.4878023436544368,1.2614988327026353,-1.1664717532365074,3.689469418641778,0.047513539733060384,2.47548412567221,0.25580154418945256,71.79500221054568,-4.75048473994984,1.2139852929695731,4,-0.217498779296875,-2.2424983978271484,-2.043747901916504,-1.0649986267089844,3.4350013732910156,2,0.06501552350092998,-3.4000203451898434,46.25500106811523,2.519005678525901,46.49499893188477,-3.040008544921875,46.85499954223633,0.06501552350092998
5776,2011-04-14,47.75500106811523,48.02000045776367,47.16999816894531,47.30500030517578,4491311.0,0.019643471797303524,-1.3611009563167236,0.8910954661509732,79.34276084145515,85.90832216815296,-1.1501667059389291,-2.2620878315318436,-2.758282511531519,-1.9004174597194847,12.816349578103791,1.1850013732910156,1.5923030776310299,1.9437507629394446,-0.35072709521185885,4.238228621090748,0.7965118338637893,3.0909896920151,-1.6049995422363281,85.94174977334504,9.666907660658765,1.147238929075653,4,-0.6775054931640554,-2.7075004577636648,-2.963749885559075,-1.9850006103515554,1.80999755859375,3,0.040309898314416115,-1.666630008935322,46.834999084472656,-3.4000203451898434,46.25500106811523,2.519005678525901,46.49499893188477,0.040309898314416115
5777,2011-04-15,48.59500122070313,48.74499893188477,47.72000122070313,47.84500122070313,4235853.0,0.017589783976546647,-1.0499954223632812,1.6666638409698056,82.31159400842681,85.09402949868641,-1.8456377908644654,-2.805675001803543,-3.555608993817394,-2.729119346606076,11.982671797807914,1.0249977111816406,1.65680887941717,2.504250907897955,0.2885739724294041,4.719927843366506,1.3964124401636795,3.6120893756322303,-2.407599716186539,94.25297940069981,18.298338919335293,1.1078384677342752,4,-1.1550064086914134,-3.1850013732910227,-3.8237504959106516,-2.8250007629394602,1.0049972534179616,4,0.013375814278294929,-1.3611009563167236,47.75500106811523,-1.666630008935322,46.834999084472656,-3.4000203451898434,46.25500106811523,0.013375814278294929
5778,2011-04-18,48.02999877929688,48.59500122070313,47.65999984741211,48.43000030517578,3284665.0,-0.011626760514732548,1.5616358182748982,-0.5333353678385322,73.51053675012847,82.35923124165608,-1.139442617297874,-2.025550741562377,-2.962000226578567,-2.1576659422139315,11.393446482066583,0.9350013732910227,1.6889783177017463,1.7367485046386761,-0.40575895156980835,3.8792559608471606,0.6654947765344374,2.808002232742915,-1.7402933776855605,72.44698006506323,-1.9302346359232985,1.0712537281042422,4,-0.5900039672851634,-2.6199989318847727,-3.2587480545044016,-2.2599983215332102,1.3600006103515554,0,0.038413517959496435,-1.0499954223632812,48.59500122070313,-1.3611009563167236,47.75500106811523,-1.666630008935322,46.834999084472656,0.038413517959496435
5779,2011-04-19,48.584999084472656,48.71500015258789,48.02999877929688,48.23500061035156,2287632.0,0.011555284598820492,1.2459038947394518,-0.8749928474699272,73.09124800296645,80.14741137281582,-1.5633383297364958,-2.356401909586374,-3.4721674508219778,-2.6953381219748707,11.286842920789274,0.6850013732910085,1.6618818063334118,2.072748947143552,-0.066420527584647,4.211918421871751,1.0031642097794489,3.142333684507655,-2.1970819416503957,93.44262551377251,21.057295931840684,1.0695847373640999,4,-1.1450042724609375,-3.174999237060547,-4.032498359680176,-2.829998016357422,1.1650009155273438,1,0.04250288114271461,1.5616358182748982,48.02999877929688,-1.0499954223632812,48.59500122070313,-1.3611009563167236,47.75500106811523,0.04250288114271461
5780,2011-04-20,49.04999923706055,49.21500015258789,48.709999084472656,48.79999923706055,2672815.0,0.009570858523212378,-1.3488405102819325,0.7142888283378747,75.36478651778091,78.18725276431236,-1.8199710895314567,-2.6185701830874706,-3.8685983121613106,-3.1306298044126635,11.97608715182772,0.6300010681152344,1.600051959635067,2.323749160766603,0.06542953547722163,4.582068786055984,1.1945893481219159,3.45290897341129,-2.5677988226757833,91.93150339964744,19.967934327763345,1.1291598126446902,4,-1.3750038146972656,-3.404998779296875,-4.998747825622559,-3.8599987030029297,0.845001220703125,2,0.03200814922007145,1.2459038947394518,48.584999084472656,1.5616358182748982,48.02999877929688,-1.0499954223632812,48.59500122070313,0.03200814922007145
5781,2011-04-21,48.91999816894531,49.18999862670898,48.7599983215332,49.08000183105469,1794867.0,-0.0026503785960716453,1.2631758588150732,-0.6400146484375,72.12819281233787,76.00958120007463,-1.4663644563125828,-2.319219719982705,-3.6602922505477338,-2.9704964117073303,13.510577845603361,0.43000030517577414,1.469639074262055,2.0107481002807646,-0.33862549188163626,4.360121692443165,0.8360613041995677,3.1854348963619614,-2.273829770268364,81.02881506449413,11.476283443915378,1.1746867960811997,4,-1.2450027465820312,-3.2749977111816406,-4.896246910095215,-3.757497787475586,2.0300025939941406,3,0.02759612304473369,-1.3488405102819325,49.04999923706055,1.2459038947394518,48.584999084472656,1.5616358182748982,48.02999877929688,0.02759612304473369
5782,2011-04-26,49.040000915527344,49.43500137329102,48.8650016784668,48.99499893188477,2504838.0,0.002453040700606701,-2.7377459257314136,-0.28125596032801203,73.6098588125493,75.07920044436113,-1.390003943953971,-2.2568294466498813,-3.6823785722058773,-3.069821577193572,15.415571192726107,0.5699996948242259,1.4152431624604915,1.9415008544921903,-0.45609182116371016,4.339093530148091,0.7427045166642401,3.1402971923201406,-2.2397026116157406,77.74647221398361,10.110051627160217,1.1987963378279503,4,-1.2474994659423828,-2.832500457763672,-5.253749847412109,-4.402500152587891,1.7199974060058594,1,0.010705499620319303,1.2631758588150732,48.91999816894531,-1.3488405102819325,49.04999923706055,1.2459038947394518,48.584999084472656,0.010705499620319303
5783,2011-04-27,49.084999084472656,49.20000076293945,48.68000030517578,49.13999938964844,2053532.0,0.0009175809156860559,4.942758740953876,-1.2221751292703464,72.18601515232159,75.00974190588545,-1.1498985989763213,-2.1186509564788594,-3.638685504315646,-3.112511820363842,17.29805491451277,0.5200004577636719,1.369215905551826,1.8012491226196303,-0.6097663698580078,4.2122646150972685,0.5957413763808077,3.006756868858453,-2.073924535010697,75.08885105874572,10.334314704497103,1.2055077462388195,4,-1.2149982452392578,-2.6724987030029297,-5.3262481689453125,-4.5774993896484375,1.1850013732910156,2,0.010491991428219327,-2.7377459257314136,49.040000915527344,1.2631758588150732,48.91999816894531,-1.3488405102819325,49.04999923706055,0.010491991428219327
5784,2011-04-28,49.13499069213867,49.25,48.54999923706055,49.20500183105469,2387009.0,0.0010184701761934978,7.749600667540827,1.272922735469552,75.21524770734628,75.1955822894792,-0.8363531370936741,-1.9811745638440996,-3.644804906452144,-3.150700128459718,18.77066539480213,0.7000007629394531,1.3462898968479138,1.667741203308104,-0.7189556748210819,4.05443808143729,0.47439276424351107,2.861089642372697,-1.930001996770386,66.10056983249802,0.09897558907816517,1.1933484390645928,4,-0.8324909210205078,-2.5374908447265625,-5.376239776611328,-4.697490692138672,1.2250099182128906,3,0.0051899612458981,4.942758740953876,49.084999084472656,-2.7377459257314136,49.040000915527344,1.2631758588150732,48.91999816894531,0.0051899612458981
5785,2011-04-29,49.45500183105469,49.4900016784668,49.09500122070313,49.18500137329102,1439573.0,0.006512897110759308,1.3235310617194884,-3.856535716231577,76.60342846745857,74.8912120257018,-0.8332593311712913,-2.1474443120648345,-3.919222150424403,-3.458444309655249,20.608007211303033,0.39500045776366477,1.4066198716330405,1.8202522277832003,-0.6331809471610654,4.273685402727466,0.5935356403110674,3.046968815255333,-2.0716121214525813,96.27662164794494,26.48110155932548,1.2267165874721333,4,-0.8800010681152344,-2.6950016021728516,-5.696250915527344,-5.042501449584961,0.964996337890625,4,0.005964981458358221,7.749600667540827,49.13499069213867,4.942758740953876,49.084999084472656,-2.7377459257314136,49.040000915527344,0.005964981458358221
5786,2011-05-02,49.2750015258789,49.79999923706055,49.27000045776367,49.70500183105469,1225873.0,-0.0036396784655007286,-1.4090719933416562,-1.5925910227610567,72.53257939284569,73.8046548461928,-0.4637396583767526,-1.8097795091058089,-3.696713718792502,-3.2773181686115933,22.353918133837176,0.529998779296875,1.5495588917167495,1.4812519073486285,-0.9641872126009972,3.9266910272982543,0.2585323473738157,2.7039714673234414,-1.6809506193903232,58.00018310546818,-11.024857759110432,1.2227195599748117,5,-0.545001983642571,-2.1325016021728445,-5.547500610351555,-4.862501144409173,0.8849983215332102,0,0.012582423392907494,1.3235310617194884,49.45500183105469,7.749600667540827,49.13499069213867,4.942758740953876,49.084999084472656,0.012582423392907494
5787,2011-05-03,49.2599983215332,49.36999893188477,48.84000015258789,49.18999862670898,2235157.0,-0.0003044790234622008,2.655152455867908,-0.1627898724295307,77.51238161175013,74.24930427526186,-0.3849703172118524,-1.6572512213405801,-3.647204554506658,-3.261105296904404,23.75380334409502,0.5299987792968821,1.6632948366739555,1.3249988555908203,-1.1163328518263569,3.7663305630079975,0.10433300188223171,2.545664709299409,-1.4012336153759932,56.7999267578125,-15.612990251607258,1.2206658537085902,5,-0.3449993133544922,-2.032499313354492,-5.377497673034668,-4.847497940063477,0.5600013732910156,1,0.03430780550123358,-1.4090719933416562,49.2750015258789,1.3235310617194884,49.45500183105469,7.749600667540827,49.13499069213867,0.03430780550123358
5788,2011-05-04,48.7750015258789,49.28499984741211,48.59500122070313,49.16999816894531,2100247.0,-0.009845651891593699,1.2079956054687273,-5.642833787465468,73.90888605943819,74.34015294820317,0.24229895943408053,-1.035538456522282,-3.1269844543099765,-2.776189887193425,24.997578801930313,0.6899986267089773,1.6516384829593846,0.7195020675659123,-1.6317924402401331,3.0707965753719577,-0.45614518633711043,1.895149321468935,-0.6832886760132908,18.00018310546818,-59.45372458468303,1.1756472539030232,5,0.39999771118164773,-1.5475025177001882,-4.823750495910637,-4.362501144409173,1.504997253417983,2,0.04069701145167803,2.655152455867908,49.2599983215332,-1.4090719933416562,49.2750015258789,1.3235310617194884,49.45500183105469,0.04069701145167803
5789,2011-05-05,49.0,49.1500015258789,48.61999893188477,48.84000015258789,2094047.0,0.004612987536283697,1.30434458109084,-0.4050663473238874,72.02438607928963,73.96899734392636,0.09203787283744447,-1.1377235546550324,-3.2992342527134824,-2.999642868069742,26.113628485637875,0.5300025939941264,1.540439407993368,0.829500579833983,-1.4669950379622776,3.1259961976302435,-0.31874722906414377,1.9777483887321097,-0.7032927836709959,33.60991253090504,-42.71908891332608,1.1482478088981298,5,0.17499923706054688,-1.772500991821289,-5.048748970031738,-4.967498779296875,0.8600006103515625,3,0.0259183766890545,1.2079956054687273,48.7750015258789,2.655152455867908,49.2599983215332,-1.4090719933416562,49.2750015258789,0.0259183766890545
5790,2011-05-06,49.88999938964844,50.0,48.97000122070313,49.08000183105469,3028083.0,0.018163252849968003,-1.0000000000000138,5.062489569177217,71.85256623001384,73.93837216811256,-0.7445770982184214,-1.855882928380261,-4.111031992602577,-3.8883346042897955,27.327252925005475,1.029998779296868,1.536404014723118,1.5499999999999972,-0.7276948005583961,3.8276948005583904,0.41115259972080054,2.6888474002791938,-1.4128971308316451,92.17076826169114,16.353078227223335,1.1388474002791968,5,-0.6149997711181641,-2.0049991607666016,-5.957498550415039,-5.8574981689453125,0.095001220703125,4,0.00942075017945676,1.30434458109084,49.0,1.2079956054687273,48.7750015258789,2.655152455867908,49.2599983215332,0.00942075017945676
5791,2011-05-09,49.599998474121094,49.94499969482422,49.54999923706055,49.79999923706055,2694125.0,-0.005812806555926975,-1.6333430820289154,-0.24691526637028105,61.59164586992552,72.6030151744877,-0.38886790529225124,-1.3939879655253051,-3.743458592359957,-3.6014135479104468,28.606463137116283,0.3950004577636719,1.4949118264758994,1.1054990768432589,-1.0662711619371947,3.2772693156237125,0.01961395745303207,2.1913841962334857,-0.979999542236321,71.53011577141105,-1.8748489137583704,1.0858851193902284,5,-0.3249988555908203,-1.6424980163574219,-5.261247634887695,-5.487497329711914,0.8100013732910156,0,0.016532252420371707,-1.0000000000000138,49.88999938964844,1.30434458109084,49.0,1.2079956054687273,48.7750015258789,0.016532252420371707
5792,2011-05-10,48.41999816894531,48.8650016784668,48.099998474121094,48.38000106811523,2612307.0,-0.02379032946526094,-1.5500009536706785,-0.19998474126918048,53.93938413118223,70.57561172769445,0.7754869027262146,-0.0956335119077778,-2.5152454153876604,-2.4322642114828454,28.894893908348923,1.5,1.3591223247521924,-0.1527511596679716,-2.1840283301621213,1.878526010826178,-1.1683897449150464,0.8628874255791033,1.5800018310546875,16.842075675502034,-54.34250725867584,1.0156385852470746,5,0.6300010681152344,-0.3574981689453125,-3.8537473678588867,-4.182497024536133,2.420001983642578,1,0.035935599840290156,-1.6333430820289154,49.599998474121094,-1.0000000000000138,49.88999938964844,1.30434458109084,49.0,0.035935599840290156
5793,2011-05-11,49.099998474121094,49.20000076293945,48.29999923706055,48.63000106811523,2533636.0,0.014043790394273614,1.6865637650381184,11.750786838338577,55.07388103567244,68.33768209750848,0.10933584532632779,-0.6012960843922031,-3.142811654152098,-3.1216665137457724,30.0870395396158,0.9000015258789062,1.2743680570752076,0.39699916839599325,-1.3930644470916818,2.1870627838836683,-0.4980326393478407,1.2920309761398272,0.8620014953613264,52.631536679288615,-15.087451458754686,0.8950318077438363,5,-0.049999237060546875,-1.0325031280517578,-4.376249313354492,-4.79749870300293,2.2800025939941335,2,0.014663976437445658,-1.5500009536706785,48.41999816894531,-1.6333430820289154,49.599998474121094,-1.0000000000000138,49.88999938964844,0.014663976437445658
5794,2011-05-12,49.18000030517578,49.18000030517578,48.52999877929688,48.73500061035156,2571299.0,0.0016293652452321616,1.9213571759219252,0.9468130869187484,51.38593704375183,65.5357386059855,0.0406665804717008,-0.47529738968145807,-3.1736880001618957,-3.202557367026131,31.34361020214673,0.6500015258788991,1.168217076746167,0.33075103759765767,-1.0478531654307162,1.7093552406260315,-0.35855106391652924,1.0200531391118446,0.744759634399415,56.84215598485366,-7.4913189129404145,0.6893021015141874,5,-0.13000106811523438,-1.1125049591064453,-4.356249809265137,-4.844999313354492,3.540000915527351,3,0.022366784613568447,1.6865637650381184,49.099998474121094,-1.5500009536706785,48.41999816894531,-1.6333430820289154,49.599998474121094,0.022366784613568447
5795,2011-05-13,49.88000106811523,50.34000015258789,49.25500106811523,49.32500076293945,2881249.0,0.01423344364773782,-2.1223008946703557,1.2471925523342375,59.12549251964813,64.04606228674132,-0.6623626592427101,-0.9860319896070635,-3.796395968582516,-3.9024992965609897,32.54232217549918,1.1599998474121094,1.0915504127173676,0.8785017013549705,-0.20430692498239722,1.9613103276923383,0.33709738818628665,1.4199060145236544,-1.7800025939941335,79.46434197372938,16.53043654036985,0.5414043131686848,5,-0.6600017547607351,-1.642505645751946,-4.860001564025872,-5.462501525878899,2.399997711181655,4,-0.000400971478255463,1.9213571759219252,49.18000030517578,1.6865637650381184,49.099998474121094,-1.5500009536706785,48.41999816894531,-0.000400971478255463
5796,2011-05-16,49.68000030517578,50.11000061035156,49.61000061035156,49.7400016784668,1836837.0,-0.0040096383050659545,-3.999980926586431,-0.10811052306000551,55.99249919634246,61.65496424058491,-0.4457462652124775,-0.6687055850024279,-3.5270863105337042,-3.713262215276103,32.75278250674659,0.5,0.9894204882650115,0.5822509765624986,-0.36815928253135155,1.5326612356563487,0.10704584701556996,1.0574561061094272,-1.5352017974853496,70.53574317569904,9.084103539631485,0.4752051295469267,5,-0.46000099182128906,-1.4425048828125,-4.507500648498535,-5.152500152587891,2.470001220703118,0,0.006139297570495472,-2.1223008946703557,49.88000106811523,1.9213571759219252,49.18000030517578,1.6865637650381184,49.099998474121094,0.006139297570495472
5797,2011-05-17,49.24499893188477,49.70000076293945,49.22000122070313,49.47499084472656,2106012.0,-0.008756066236289661,-2.428723244819394,3.8331108144191073,51.396157479560166,59.153549953931794,-0.014635373368264482,-0.1923743399336999,-3.014796125549182,-3.2879110207309097,32.14865455711837,0.479999542236321,0.8286143758601483,0.11474971771240661,-0.8073052323838326,1.0368046678086458,-0.346277757335713,0.5757771927605262,-1.0562963912963923,46.323493662743864,-12.84946095102918,0.4610274750481191,5,-0.024999618530280543,-1.0075035095214915,-4.072499275207527,-4.717498779296882,2.7849998474121094,1,0.02365724318805973,-3.999980926586431,49.68000030517578,-2.1223008946703557,49.88000106811523,1.9213571759219252,49.18000030517578,0.02365724318805973
5798,2011-05-18,49.875,49.92499923706055,49.47999954223633,49.54999923706055,1860409.0,0.012793198939584416,1.094119970200429,-1.4130964820620429,55.86376669832476,57.357925578269025,-0.5276841463822635,-0.7136548837002366,-3.5471497394152465,-3.9278289551292147,31.688186946740792,0.6800003051757741,0.7236012259082187,0.6525007247924819,-0.16985552539576787,1.4748569749807316,0.241322599698357,1.0636788498866068,-1.643271507171626,74.30940332700351,15.351275450472755,0.4111781250941248,5,-0.6550006866455078,-1.6375045776367188,-4.637499809265137,-5.282499313354492,1.2350006103515625,2,0.01934837398672462,-2.428723244819394,49.24499893188477,-3.999980926586431,49.68000030517578,-2.1223008946703557,49.88000106811523,0.01934837398672462
5799,2011-05-19,50.6500015258789,50.93999862670898,50.099998474121094,50.099998474121094,2529216.0,0.01553887771185769,-2.0545290608960762,1.6923131096165138,58.83221326644883,55.911219693428485,-1.1667113569574923,-1.3976791446511783,-4.215580490204509,-4.706026185337208,31.39996680382657,1.0649986267089773,0.6151661285898768,1.3242521286010671,0.336919092600489,2.311585164601645,0.8305856106007781,1.8179186466013562,-2.376107599855338,83.13967801245087,27.70817314859292,0.49366651800028877,5,-1.13000297546386,-2.105001449584961,-5.133750915527337,-6.057500839233391,1.299999237060554,3,0.01441262626346318,1.094119970200429,49.875,-2.428723244819394,49.24499893188477,-3.999980926586431,49.68000030517578,0.01441262626346318
5800,2011-05-20,50.61999893188477,50.97999954223633,50.52000045776367,50.86000061035156,2348721.0,-0.0005923512949708165,-1.090911455398247,-0.4363642668886042,60.16625482603234,55.75284291077369,-1.1424046758754471,-1.3112540199132283,-4.074740626684964,-4.677589953810717,30.70035987390407,0.45999908447265625,0.5595862782419516,1.215749549865727,0.08194136560781118,2.3495577341236427,0.648845457736769,1.7826536419946848,-2.2394608178337947,79.54540035936249,23.42927373715137,0.5669040921289579,5,-1.0799999237060618,-1.977499008178718,-5.067498207092292,-6.027498245239265,1.3400001525878835,4,0.041485624913666364,-2.0545290608960762,50.6500015258789,1.094119970200429,49.875,-2.428723244819394,49.24499893188477,0.041485624913666364
5801,2011-05-23,50.27000045776367,50.61000061035156,50.0,50.2400016784668,1884722.0,-0.006914233139199921,-1.392149236315766,-0.12499403957721104,57.2661976330231,56.122488855422674,-0.7681510053254925,-0.9011325960703118,-3.6235849277281176,-4.339032897905341,29.697763696721687,0.6199989318847727,0.504816604532337,0.7982509613037081,-0.3742519954944541,1.9707539181018703,0.21199948290463055,1.3845024397027856,-1.73349465802157,59.65910445561384,3.479544126661132,0.5862514783990808,5,-0.6300010681152344,-1.1950016021728516,-4.664999961853027,-5.677499771118164,2.270000457763672,0,0.03998405218281209,-1.090911455398247,50.61999893188477,-2.0545290608960762,50.6500015258789,1.094119970200429,49.875,0.03998405218281209
5802,2011-05-24,49.56499862670898,50.02999877929688,49.084999084472656,50.0,3208890.0,-0.014024305244377921,2.818188824068784,-14.500635808748966,55.50903794740834,56.17083962339333,0.13002288652086946,-0.1631472482176335,-2.8080582244974934,-3.6421037596694887,28.03975348243982,1.1850013732910156,0.36595156715032573,0.06699924468993146,-1.0881842728239235,1.2221827622037864,-0.5105925140669925,0.6445910034468554,-0.881883202417221,25.329785028272667,-34.20533839705084,0.577591758756926,5,0.1900005340576243,-0.24499893188475852,-3.50250053405761,-4.517498016357415,2.125,1,0.05215379745369231,-1.392149236315766,50.27000045776367,-1.090911455398247,50.61999893188477,-2.0545290608960762,50.6500015258789,0.05215379745369231
5803,2011-05-25,49.599998474121094,49.68000030517578,49.0099983215332,49.21500015258789,1995479.0,0.0007061403890216145,1.4587139267440803,-0.885050818622665,54.29797657407934,56.49439957120749,0.19378534758339327,-0.16610255416397024,-2.712439208103106,-3.687769180023011,26.620910154169934,0.6700019836425781,0.31450218406789787,0.0762491226196289,-1.0630217343525104,1.2155199795917682,-0.49338630586643717,0.645884551105695,-0.7790700027526611,29.949227766331543,-31.5076304705246,0.5696354284860684,5,0.3950004577636719,-0.279998779296875,-3.1750011444091797,-4.189998626708984,1.8500022888183594,2,0.048991943143781524,2.818188824068784,49.56499862670898,-1.392149236315766,50.27000045776367,-1.090911455398247,50.61999893188477,0.048991943143781524
5804,2011-05-26,49.38999938964844,49.80500030517578,49.27000045776367,49.61000061035156,2057087.0,-0.004233852639778268,-1.3260909226610054,-0.5714342333415903,46.03175275959575,55.03953959786834,0.4880266636439927,0.06743829165989723,-2.339330468417984,-3.482499878201267,25.42214096569043,0.5349998474121094,0.3886887915658832,-0.14650039672851278,-1.2730891174265722,0.9800883239695466,-0.7097947570775389,0.41679396362051335,-0.43952665402792945,19.2893823679767,-36.700967482207616,0.5632943603490285,5,0.6049995422363281,0.11499977111816406,-2.9650020599365234,-3.979999542236328,2.1599998474121094,3,0.03482488847860998,1.4587139267440803,49.599998474121094,2.818188824068784,49.56499862670898,-1.392149236315766,50.27000045776367,0.03482488847860998
5805,2011-05-27,49.75,49.9000015258789,49.5,49.5,1571831.0,0.007288937331451306,-2.200012207031193,-1.1363573311138855,51.177404093756365,54.504529030914334,0.12029659347984278,-0.2838834870170075,-2.516102447708768,-3.8336887190627493,23.97253839575561,0.5100021362304616,0.42111943088770687,0.1987503051757784,-0.9310656481761654,1.3285662585277223,-0.36615767150018996,0.7636582818517468,-0.7400016784667969,46.25003874296368,-7.453473067706909,0.5649079766759705,5,0.24499893188476562,-0.21000099182128906,-3.325002670288086,-4.340000152587891,1.6199989318847727,4,0.04422112086310448,-1.3260909226610054,49.38999938964844,1.4587139267440803,49.599998474121094,2.818188824068784,49.56499862670898,0.04422112086310448
5806,2011-05-30,49.89500045776367,50.1500015258789,49.5250015258789,49.52999877929688,794823.0,0.0029145820656013566,-2.3333672420982836,1.460006713867159,63.82379923076985,55.88537811438208,0.010058961769288999,-0.4005921759447588,-2.4936886019803666,-3.9639150870940654,22.263341963838496,0.625,0.4812788206688765,0.31275081634521484,-0.8191717235496156,1.4446733562400453,-0.2532104536022004,0.8787120862926301,-0.7668020629882832,77.63154812695593,18.46948236410465,0.5659612699474164,5,0.09999847412109375,-0.35500144958496094,-3.2350025177001953,-4.25,1.4749984741211009,0,0.041386884612958585,-2.200012207031193,49.75,-1.3260909226610054,49.38999938964844,1.4587139267440803,49.599998474121094,0.041386884612958585
5807,2011-05-31,50.95000076293945,50.95000076293945,50.22000122070313,50.22000122070313,2380043.0,0.02114440916918814,-1.0000000000000195,1.9999895488226944,66.19963990927593,57.03380847115443,-0.8690416193033599,-1.393959012596632,-3.365724911709364,-4.993545400289008,21.564609664518038,1.0550003051757812,0.46760465023230324,1.2832509994506864,0.009216973036942022,2.557285025864431,0.6462339862438142,1.9202680126575586,-1.7106942993164083,100.0,38.35901730769635,0.6370170132068718,5,-0.9550018310546875,-1.4100017547607422,-4.290002822875977,-5.305000305175781,0.579998016357429,1,0.03120706827828834,-2.3333672420982836,49.89500045776367,-2.200012207031193,49.75,-1.3260909226610054,49.38999938964844,0.03120706827828834
5808,2011-06-01,50.7599983215332,51.33000183105469,50.709999084472656,51.06999969482422,1581569.0,-0.003729194083633036,-2.024404767442942,-0.4246596817599916,63.57384014089453,57.56065590164839,-0.6037958615194512,-1.1042354391778062,-3.022625922469544,-4.775268031874759,21.387886135623408,0.6200027465820312,0.48746760630690744,0.9939987182617216,-0.29669588898888577,2.284693325512329,0.34865141463641436,1.6393460218870288,-1.4162502731933628,72.32994516839285,9.665468498946524,0.6453473036253039,6,-0.5899982452392578,-1.0449981689453125,-3.7599973678588867,-5.004997253417969,1.8400001525878906,2,0.018321519620327686,-1.0000000000000195,50.95000076293945,-2.3333672420982836,49.89500045776367,-2.200012207031193,49.75,0.018321519620327686
5809,2011-06-02,50.27000045776367,50.61999893188477,50.15999984741211,50.5099983215332,1060429.0,-0.009653228525850155,-1.0000000000000309,0.774183227711807,53.47592528372202,56.81728595250279,-0.19374403954517305,-0.5420026926358545,-2.389322415720308,-4.260834842352139,20.93884661455883,0.5999984741210938,0.564755209987652,0.4405008316040053,-0.8160278967510948,1.6970295599591054,-0.18776353257354117,1.0687651957815518,-0.7673521068066407,42.07648564591307,-17.700236824747044,0.6282643641775497,6,-0.10000038146972656,-0.5550003051757812,-3.1287498474121094,-4.5149993896484375,2.2099990844726562,3,0.023473250336792928,-2.024404767442942,50.7599983215332,-1.0000000000000195,50.95000076293945,-2.3333672420982836,49.89500045776367,0.023473250336792928
5810,2011-06-03,50.36000061035156,50.70000076293945,50.04999923706055,50.25,1668038.0,0.0017903352251509297,-1.5490149146558558,-0.458339956130591,56.18181238096428,56.696798702274045,-0.3626388017948585,-0.6271399290286439,-2.3502308449215974,-4.325308900153409,19.571362696853534,0.6500015258789062,0.566978653561037,0.5070009231567383,-0.7716770232177339,1.7856788695312105,-0.1323380500304978,1.1463398963439744,-0.7111639809867185,46.26032926855063,-11.653320363812554,0.6393389731872374,6,-0.1900005340576172,-0.6450004577636719,-2.910000801086426,-4.604999542236328,1.2000007629394602,4,0.023629837416331956,-1.0000000000000309,50.27000045776367,-2.024404767442942,50.7599983215332,-1.0000000000000195,50.95000076293945,0.023629837416331956
5811,2011-06-06,50.41999816894531,50.72999954223633,50.13999938964844,50.349998474121094,1600393.0,0.0011913732697894641,-1.4081743869209808,0.6363573311138854,61.46339865826957,57.35839433681418,-0.4460260060344794,-0.6561990046457566,-2.2935744240381553,-4.354302349895278,18.140264519823567,0.5900001525878906,0.48251836491531463,0.5259984970092759,-0.7709769172446457,1.8229739112631975,-0.12248921011768488,1.1744862041362367,-0.6366683234452779,28.906107973595198,-29.21478469690306,0.6484877071269605,6,-0.2499980926513672,-0.7049980163574219,-2.752497673034668,-4.6374969482421875,0.6300010681152344,0,0.018841745288372236,-1.5490149146558558,50.36000061035156,-1.0000000000000309,50.27000045776367,-2.024404767442942,50.7599983215332,0.018841745288372236
5812,2011-06-07,50.15999984741211,50.41999816894531,50.11000061035156,50.41999816894531,1277051.0,-0.005156650753179504,1.3846119987675514,-3.714277929155313,52.996843148187516,57.21382395615954,-0.10365087649099536,-0.2731656804770566,-1.9173770728256159,-4.0575513665176,18.928665476911334,0.30999755859375,0.37773561341729334,0.17900009155273722,-0.919983667733554,1.2779838508390284,-0.37049178809041194,0.7284919711958864,-0.2529362430677011,8.593780267922336,-45.51805068675141,0.5494918796431463,6,0.1400012969970703,-0.44499969482421875,-2.223750114440918,-4.222499847412109,0.7400016784667898,1,0.024122788838786047,-1.4081743869209808,50.41999816894531,-1.5490149146558558,50.36000061035156,-1.0000000000000309,50.27000045776367,0.024122788838786047
5813,2011-06-08,49.81999969482422,50.1500015258789,49.55500030517578,49.86000061035156,1913518.0,-0.006778312472531467,-1.087724699174126,0.1538506683099315,40.39349664712821,56.58735105477425,0.30266696411750615,0.13021716675950046,-1.466762689900861,-3.6883103440765126,19.1289773768581,0.6049995422363281,0.30526612430026034,-0.19700012207031392,-1.218940779881848,0.8249405357412201,-0.7079704509760845,0.3139702068354566,1.5100021362304688,22.55315418854032,-26.73487235697047,0.5109703289057687,6,0.595001220703125,-0.10499954223632812,-1.7487506866455078,-3.8824996948242188,1.1100006103515625,2,0.03432354666694848,1.3846119987675514,50.15999984741211,-1.4081743869209808,50.41999816894531,-1.5490149146558558,50.36000061035156,0.03432354666694848
5814,2011-06-09,50.27999877929688,50.47999954223633,49.63499069213867,49.83000183105469,1457653.0,0.009233221342641817,-1.0118797852919539,-11.249666221629017,46.42104815115531,56.058867061151915,-0.01990213640129923,-0.2562874065982399,-1.8112618824548363,-4.107714049931218,19.468219396827354,0.8450088500976562,0.30977096153536365,0.20799903869629333,-0.7399986631522282,1.1559967405448148,-0.2659998122279674,0.6819978896205541,1.0145030212402304,61.70203786130137,15.570451550255065,0.47399885092425953,6,0.14750289916991477,-0.5649986267089915,-2.078749656677253,-4.342498779296882,0.4700012207031179,3,0.04614160205149975,-1.087724699174126,49.81999969482422,1.3846119987675514,50.15999984741211,-1.4081743869209808,50.41999816894531,0.04614160205149975
5815,2011-06-10,49.86000061035156,50.27000045776367,49.81999969482422,49.88000106811523,1880140.0,-0.008353185742682623,-7.999809269502194,-0.044445763114153936,45.74688591433704,54.050321137103815,0.46638601629384624,0.1708975580523031,-1.2988951292683737,-3.6430831662701024,18.702731724006185,0.45999908447266336,0.31690047267893107,-0.21099910736084126,-1.1598913637865849,0.7378931490649023,-0.6854452355737166,0.2634470208520341,1.399711160278322,25.957489635379638,-17.700270915794114,0.4744461282128723,6,0.5825004577636719,-0.14500045776367188,-1.6587514877319336,-3.9225006103515625,0.8299980163574148,4,0.05254710990398226,-1.0118797852919539,50.27999877929688,-1.087724699174126,49.81999969482422,1.3846119987675514,50.15999984741211,0.05254710990398226
5816,2011-06-13,49.98500061035156,50.27999877929688,49.599998474121094,49.77999877929688,740726.0,0.002507019624344853,-1.407070325159364,-10.249856952129932,54.95286053213307,52.800678984087945,0.397272561835905,0.07369750903097838,-1.3278472688936276,-3.715244878097124,17.78683010462121,0.6800003051757884,0.41694295758749433,-0.10124912261962749,-1.0333376083109869,0.8308393630717319,-0.5672933654653036,0.36479512022604865,1.2406169309692388,46.48655782054825,0.48934622463443844,0.4660442428456792,6,0.4575004577636719,-0.2700004577636719,-1.4050006866455078,-3.947500228881836,0.22499847412109375,0,0.0315094677144665,-7.999809269502194,49.86000061035156,-1.0118797852919539,50.27999877929688,-1.087724699174126,49.81999969482422,0.0315094677144665
5817,2011-06-14,50.40999984741211,50.54999923706055,50.02999877929688,50.06999969482422,1453052.0,0.00850253539803969,-1.4761809611175694,1.6585225158169536,58.747327442377774,52.26439979536386,-0.12558816123046768,-0.2735739987528518,-1.6608407165904424,-4.092860682658525,17.501151543628595,0.5649986267089844,0.46752995183643975,0.2655000686645508,-0.5874819894073937,1.1184821267364953,-0.16099096037142147,0.691991097700523,0.7822053491857943,85.92969447884279,36.33680681823254,0.4264910290359735,6,-0.2674999237060547,-0.6949996948242188,-1.7937498092651367,-4.372499465942383,-0.040000915527336645,1,0.0126958816025724,-1.407070325159364,49.98500061035156,-7.999809269502194,49.86000061035156,-1.0118797852919539,50.27999877929688,0.0126958816025724
5818,2011-06-15,50.84000015258789,51.72000122070313,50.45000076293945,50.6500015258789,3415987.0,0.008530059640495136,-3.3050851841076114,0.5588192395292426,64.94847793411495,53.539127867629745,-0.6068651384929638,-0.6614868788841477,-1.9896849865815938,-4.474891114334952,17.397472906263157,1.3100013732910227,0.4402255012766574,0.6472503662109403,-0.24958931712830434,1.544090049550185,0.19883052454132155,1.0956702078805591,-1.2849998474121094,58.490569432798246,4.855283209038632,0.4484198416696215,6,-0.2024993896484375,-0.8299999237060547,-2.283750534057617,-4.802499771118164,-0.2700004577636719,2,0.0011802001005296603,-1.4761809611175694,50.40999984741211,-1.407070325159364,49.98500061035156,-7.999809269502194,49.86000061035156,0.0011802001005296603
5819,2011-06-16,51.38000106811523,51.38000106811523,50.25,50.25,2835423.0,0.010621575804614647,1.0000000000000127,5.947417029734517,66.20281013785242,54.65257206283954,-1.0871830352433491,-1.2058168007321726,-2.4309690648457263,-4.959702493653886,16.32856469765807,1.1300010681152273,0.3220825043182174,1.1507513046264606,0.12535092379591362,2.1761516854570075,0.6380511142111871,1.663451495041734,-1.7817007446288997,83.96227773119314,28.17862081671811,0.5127001904152743,6,-0.7425003051757741,-1.2550010681152202,-2.821253776550286,-5.342500686645501,-0.1399993896484304,3,-0.00875828636793674,-3.3050851841076114,50.84000015258789,-1.4761809611175694,50.40999984741211,-1.407070325159364,49.98500061035156,-0.00875828636793674
5820,2011-06-17,52.72000122070313,52.84000015258789,50.599998474121094,51.11000061035156,4456800.0,0.026080189270752285,1.4216254335355467,1.4247779544464965,72.69078864720606,55.900059839388035,-2.2989736227901076,-2.5090644466582503,-3.6481985251702653,-6.235282581392433,15.57193176873763,2.240001678466797,0.2642348609289016,2.385751342773446,0.8761312687049028,3.8953714168419893,1.6309413057391708,3.140561379807721,-3.079266879272467,96.29633118148435,41.488586853116104,0.7548100370342734,6,-1.5225009918212962,-1.7950019836425852,-4.161253929138191,-6.6825008392334055,-1.7800025939941548,4,-0.037367245354491985,1.0000000000000127,51.38000106811523,-3.3050851841076114,50.84000015258789,-1.4761809611175694,50.40999984741211,-0.037367245354491985
5821,2011-06-20,52.27999877929688,52.70000076293945,51.81999969482422,51.849998474121094,2046953.0,-0.00834602487136249,-2.5918567536006227,0.2670808336413555,61.853821533264394,56.88416854884103,-1.751581159906614,-2.0140167450527215,-3.0883293176931517,-5.728214027697241,15.534202835141192,0.9000015258789134,0.31011374713254725,1.8452489852905316,0.10381389743931635,3.586684073141747,0.974531441364924,2.7159665292161392,-2.5112938054199248,80.07113524520638,29.70015930821426,0.870717543925608,6,-1.0824985504150462,-1.3549995422363352,-3.5512514114379954,-6.07249832153321,-1.1100006103515696,0,-0.030413163536980647,1.4216254335355467,52.72000122070313,1.0000000000000127,51.38000106811523,-3.3050851841076114,50.84000015258789,-0.030413163536980647
5822,2011-06-21,52.1500015258789,52.70000076293945,52.1500015258789,52.38999938964844,1888914.0,-0.0024865580805916165,-3.583367771878861,-0.5581341707918669,62.52257032628412,59.34295451319168,-1.4635213911643348,-1.7712403187077683,-2.8486266067262775,-5.524040492152139,16.655525761632113,0.549999237060554,0.33498709441269625,1.5860015869140582,-0.2639680399169535,3.43597121374507,0.6610167734985524,2.510986400329564,-2.258444744853506,73.35912795141904,24.701454743501337,0.9249848134155072,6,-0.930002212524407,-1.2250022888183523,-3.4212541580200124,-5.942501068115227,-1.4800033569335866,1,-0.037200429235721866,-2.5918567536006227,52.27999877929688,1.4216254335355467,52.72000122070313,1.0000000000000127,51.38000106811523,-0.037200429235721866
5823,2011-06-22,52.02999877929688,52.31999969482422,51.88999938964844,52.06000137329102,1765930.0,-0.0023011072496799123,-1.7741832277116798,0.12501192103506004,66.98841229688381,61.6282171960504,-1.1142366857324433,-1.53874611005822,-2.6064452848400563,-5.330524774659317,17.78553151477166,0.43000030517578125,0.32725177911290615,1.3444988250732521,-0.5573534519624346,3.246351102108939,0.3935726865554088,2.2954249635910955,-2.020504263408988,68.72581754554467,18.441062753702752,0.9509261385178434,6,-0.8099994659423899,-1.1049995422363352,-3.3012514114379954,-5.82249832153321,-1.7399978637695384,2,-0.03190466819831328,-3.583367771878861,52.1500015258789,-2.5918567536006227,52.27999877929688,1.4216254335355467,52.72000122070313,-0.03190466819831328
5824,2011-06-23,51.11000061035156,52.13999938964844,50.93999862670898,51.849998474121094,2219028.0,-0.017682071699594126,-1.2222198674748,24.664462809917357,56.23960636858258,62.7940750242999,-0.07165674519035292,-0.5094000061528092,-1.5647029099460212,-4.3553487578113135,18.392383343106356,1.2000007629394602,0.37774191860763295,0.33850059509277486,-1.4699537482442793,2.146954938429829,-0.5657265765757487,1.2427277667612984,-0.9872858689956701,22.76793544992107,-26.86816182429633,0.9042271716685263,6,0.10999870300292969,-0.18500137329101562,-2.381253242492676,-4.902500152587891,-1.3100013732910156,3,-0.010565464861645335,-1.7741832277116798,52.02999877929688,-3.583367771878861,52.1500015258789,-2.5918567536006227,52.27999877929688,-0.010565464861645335
5825,2011-06-24,51.95000076293945,52.68999862670898,51.61999893188477,52.290000915527344,2616059.0,0.0164351426835585,-1.1399912262297602,0.45946099203035273,61.2665923952095,63.495600786863946,-0.6526456309533017,-1.239690431930768,-2.2893858099151174,-5.140155159180026,19.100414009610382,1.5799980163574148,0.5550292131332384,1.0685007095336942,-0.7459622584254859,2.8829636774928744,0.16126922555410061,1.9757321935132879,-1.7185946051342782,57.38641535933988,4.916276762429732,0.9072314839795917,6,-0.5150012969970703,-1.0250015258789062,-2.917501449584961,-5.442501068115234,-2.7849998474121094,4,-0.01366696966401515,-1.2222198674748,51.11000061035156,-1.7741832277116798,52.02999877929688,-3.583367771878861,52.1500015258789,-0.01366696966401515
5826,2011-06-27,51.959999084472656,52.22999954223633,51.72999954223633,51.77000045776367,1521176.0,0.00019246046941989725,-2.703697424377287,-0.5588192395292217,63.761468157471185,64.05272753298544,-0.394516126841971,-1.1457976961372651,-2.2112320568787354,-5.091307515548863,19.585095751576905,0.5,0.682751738388852,0.9752490997314425,-0.8378655850812677,2.7883637845441527,0.06869175732508381,1.8818064421378011,-1.6242491668761758,57.95450112056613,-0.06298764866431128,0.9065573424063551,6,-0.41499900817871094,-1.0349998474121094,-2.8687496185302734,-5.432498931884766,-2.454998016357429,0,-0.019630494144263544,-1.1399912262297602,51.95000076293945,-1.2222198674748,51.11000061035156,-1.7741832277116798,52.02999877929688,-0.019630494144263544
5827,2011-06-28,52.540000915527344,52.88000106811523,51.9000015258789,52.0099983215332,1555883.0,0.011162468076871379,-1.613345404792252,2.789507498945931,70.05900966390139,64.62056439185059,-0.7158862807724304,-1.6870700697830898,-2.7216044952386085,-5.608014288255163,19.52398576291079,0.9799995422363281,0.876987769447986,1.4757509231567383,-0.46583123208513655,3.417333078398613,0.5049598455358009,2.4465420007776757,-2.1040809885312086,82.47424099418001,19.14578123043472,0.9707910776209372,6,-0.9750003814697266,-1.595001220703125,-3.182501792907715,-6.012500762939453,-3.220001220703125,1,-0.026075422967439477,-2.703697424377287,51.959999084472656,-1.1399912262297602,51.95000076293945,-1.2222198674748,51.11000061035156,-0.026075422967439477
5828,2011-06-29,51.68999862670898,52.93999862670898,51.68999862670898,52.72999954223633,2680618.0,-0.01617819326240555,-1.4038440377067491,-1.9622562744265521,59.83263219890887,63.9127668430791,0.29878892109152844,-0.8051000204338195,-1.7921998032173363,-4.703168510865218,19.03693776677315,1.25,1.0085783684187248,0.5792486190795856,-1.3761497523482404,2.5346469905074116,-0.398450566634331,1.5569478047935021,-1.107433831245693,37.5,-24.958745612582895,0.9776991857139145,6,0.07999992370606179,-0.7150001525878835,-2.152499198913567,-5.162498474121087,-3.479999542236321,2,-0.019733033175911463,-1.613345404792252,52.540000915527344,-2.703697424377287,51.959999084472656,-1.1399912262297602,51.95000076293945,-0.019733033175911463
5829,2011-06-30,51.45000076293945,52.09000015258789,50.93000030517578,51.93000030517578,2635022.0,-0.004643023218141695,1.9000023841880647,0.4615376150827097,61.37338891838895,62.65527798432164,0.6143677931217582,-0.4976832943986693,-1.4918432828915371,-4.4046153175164235,18.939501233186355,1.1599998474121094,1.0925547380526552,0.2802507400512724,-1.6392135213089176,2.1997150014114624,-0.6794813906288226,1.2399828707313674,-0.6788412609765118,25.870691144011676,-39.5030728182366,0.9597321306800951,6,0.4849987030029297,-0.345001220703125,-1.792501449584961,-4.9225006103515625,-3.545001983642571,3,-0.02254615802158899,-1.4038440377067491,51.68999862670898,-1.613345404792252,52.540000915527344,-2.703697424377287,51.959999084472656,-0.02254615802158899
5830,2011-07-01,51.54999923706055,51.63000106811523,51.02000045776367,51.63000106811523,1874433.0,0.0019436049103642716,14.249666221631369,0.16667064031342646,61.234735049700575,62.586490597258994,0.36984419762514165,-0.5311935386416025,-1.5440672829354298,-4.436260235610163,18.981798508442832,0.6100006103515554,1.1167686590021546,0.32074928283691406,-1.5665333645430266,2.2080319302168547,-0.6228920408530598,1.264390606526888,-0.6199989318847656,30.84574376220573,-35.392116410211386,0.9436413236899716,7,0.38500022888183594,-0.3299999237060547,-1.8000001907348633,-5.022499084472656,-5.114997863769524,4,-0.03394762416876784,1.9000023841880647,51.45000076293945,-1.4038440377067491,51.68999862670898,-1.613345404792252,52.540000915527344,-0.03394762416876784
5831,2011-07-04,51.36999893188477,51.6500015258789,51.0,51.59000015258789,2213430.0,-0.0034917615487832787,2.823493773140475,2.749952317375704,57.14284903338318,61.988743786936666,0.45503831672945694,-0.2913078713267012,-1.31320815261531,-4.183389143366298,18.996909551713216,0.6500015258788991,1.0895429340690157,0.09324893951416868,-1.755706199732053,1.9422040787603905,-0.8312286301089458,1.0177265091372831,1.5699996948242045,21.890497220583114,-40.12743040285156,0.9244775696231111,7,0.5650005340576101,-0.13749885559083452,-1.6024999618530344,-4.842498779296882,-4.875,0,-0.042923847813997384,14.249666221631369,51.54999923706055,1.9000023841880647,51.45000076293945,-1.4038440377067491,51.68999862670898,-0.042923847813997384
5832,2011-07-05,51.36999893188477,51.47999954223633,51.27999877929688,51.40999984741211,1479655.0,0.0,1.2222269317169558,0.18182133444303086,54.213026249237416,60.56925644830929,0.37186489003112655,-0.2066024780288913,-1.2651693677464166,-4.101555485828975,19.055760860521715,0.20000076293944602,0.8811873019008161,0.03274898529053161,-1.7399608848308858,1.805458855411949,-0.8536059497701771,0.9191039203512403,1.531199722290026,21.890497220583114,-38.89756320507152,0.8863549350607077,7,0.5650005340576101,-0.12249946594238992,-1.6024999618530344,-4.842498779296882,-6.209999084472663,1,-0.03630519568907298,2.823493773140475,51.36999893188477,14.249666221631369,51.54999923706055,1.9000023841880647,51.45000076293945,-0.03630519568907298
5833,2011-07-06,51.52999877929688,51.61999893188477,51.22000122070313,51.38999938964844,2184448.0,0.0031146554553032058,1.4999880790595652,-3.499904634751896,51.26901620181374,60.01696865200164,0.1491679357169886,-0.2444584550932305,-1.3757314098247164,-4.183788529026508,19.936463359639163,0.3999977111816406,0.7908053492450335,0.10724887847901243,-1.5159886460405332,1.730486402998558,-0.7043698837807639,0.9188676407387888,1.3331759017944194,51.72401319359323,-5.879330550191341,0.8116187622597738,7,0.4050006866455007,-0.2824993133544993,-1.7624998092651438,-5.0024986267089915,-6.229999542236335,2,-0.04288762151806169,1.2222269317169558,51.36999893188477,2.823493773140475,51.36999893188477,14.249666221631369,51.54999923706055,-0.04288762151806169
5834,2011-07-07,52.599998474121094,52.83000183105469,51.43000030517578,51.72999954223633,2644744.0,0.020764597713402333,1.1052565157907719,6.2143051771114015,48.936145748505844,58.64691902459012,-0.7680134617123926,-1.1928984063030654,-2.3844521344295018,-5.192401794968632,20.8923610569157,1.4000015258789062,0.7268540830400028,1.0612485885620089,-0.5496804953223773,2.672177672446395,0.2557840466198158,1.866713130504202,-1.5999984741210938,87.43152312579733,33.28822801895966,0.8054645419421926,7,-0.6649990081787109,-1.352499008178711,-2.657498359680176,-5.444997787475586,-6.2649993896484375,3,-0.08346006686308727,1.4999880790595652,51.52999877929688,1.2222269317169558,51.36999893188477,2.823493773140475,51.36999893188477,-0.08346006686308727
5835,2011-07-08,52.47999954223633,53.15999984741211,52.38000106811523,52.77000045776367,2130698.0,-0.002281348581099407,-2.1836823666795784,-0.3333347949049613,51.87970787427258,57.326723437568056,-0.6313178009857054,-0.9133811734101727,-2.2136216846260908,-5.012528060807824,21.991057118724296,0.7799987792968821,0.6427254544518846,0.8102497100830064,-0.6444140423627118,2.2649134625287246,0.08291783386014373,1.537581586305869,-1.4433995056152327,68.5185021660771,16.92559856974772,0.7273318762228603,7,-0.4349994659423828,-1.1224994659423828,-2.53749942779541,-5.119998931884766,-5.459999084472656,4,-0.0871760823712936,1.1052565157907719,52.599998474121094,1.4999880790595652,51.52999877929688,1.2222269317169558,51.36999893188477,-0.0871760823712936
5836,2011-07-11,51.56000137329102,52.599998474121094,51.38999938964844,52.0,2346537.0,-0.01753045306726586,-2.102551437109056,1.5172318539369938,45.17184564640432,54.561482991179496,0.25252998541802896,0.13772322069973342,-1.2466315854439713,-4.0383549631802325,23.001996905328973,1.2099990844726562,0.668740316589826,-0.18849849700927024,-1.411166409828141,1.0341694158096004,-0.7998324534187091,0.42283545940016865,-0.4384653442382884,17.525793467424688,-30.020287153888955,0.6113339564094366,7,0.4849987030029226,-0.20250129699707742,-1.6175012588501048,-4.015001296997077,-3.6100006103515696,0,-0.09939875608022852,-2.1836823666795784,52.47999954223633,1.1052565157907719,52.599998474121094,1.4999880790595652,51.52999877929688,-0.09939875608022852
5837,2011-07-12,51.04999923706055,51.18000030517578,50.11000061035156,50.72000122070313,2569645.0,-0.009891429841867083,2.6271166715158567,-0.7499978325516029,42.461537558650946,52.63136136448418,0.5911099299783302,0.7358587675341326,-0.6941112444359447,-3.4809046786980034,23.339023739956232,1.4500007629394602,0.5706088823277753,-0.7305006027221665,-1.8332909183690944,0.3722897129247613,-1.2818957605456305,-0.17910544489870261,2.1100006103515625,30.81963481456189,-13.467069926560558,0.5513951578234625,7,0.5850009918212891,0.30750083923339844,-1.107499122619629,-3.3699989318847656,-2.450000762939453,1,-0.0892262560871695,-2.102551437109056,51.56000137329102,-2.1836823666795784,52.47999954223633,1.1052565157907719,52.599998474121094,-0.0892262560871695
5838,2011-07-13,50.9000015258789,51.04999923706055,50.459999084472656,50.75,1857632.0,-0.0029382509975192095,1.622240683598386,0.4545528107551873,48.16754588957735,51.164045472394,0.6898018716266989,0.9387102755365575,-0.48682639327765287,-3.281055106820773,22.512994300323527,0.5900001525878906,0.4438659421796274,-0.8834983825683693,-1.9757922886776171,0.2087955235408785,-1.4296453356229932,-0.3373514295137454,2.198998336792002,25.90167584070297,-20.2350997448928,0.5461469530546221,7,0.7349987030029368,0.45749855041504617,-0.892500877380364,-2.992500305175774,-4.030002593994126,2,-0.11277016711970866,2.6271166715158567,51.04999923706055,-2.102551437109056,51.56000137329102,-2.1836823666795784,52.47999954223633,-0.11277016711970866
5839,2011-07-14,50.93000030517578,51.2599983215332,50.5,50.56000137329102,979383.0,0.0005893669626244602,-2.10202333963924,2.4666344539952885,39.63412979444806,48.76397822181038,0.6462433561116043,0.920462596699025,-0.4652617904907146,-3.253495954537769,21.942813092087864,0.7599983215332031,0.20451154712414166,-0.8309995651245146,-1.975577503110408,0.3135783728613788,-1.4032885341174648,-0.25871059613156433,2.1092195724487297,26.885242621060385,-17.092051041093967,0.5722889689929471,7,0.7049999237060547,0.4499988555908203,-0.8649997711181641,-2.9375,-5.635009765625,3,-0.11054390407186165,1.622240683598386,50.9000015258789,2.6271166715158567,51.04999923706055,-2.102551437109056,51.56000137329102,-0.11054390407186165
5840,2011-07-15,50.75,51.099998474121094,50.59000015258789,50.68999862670898,1301675.0,-0.003534268684414088,-2.9230893378523115,0.16216634190098425,38.11394936116889,46.64965603600879,0.7831907175202488,0.9963937005140622,-0.26341832736705584,-3.0094543396642877,20.193559720616623,0.5099983215332031,0.09316885953116127,-0.9124998092651353,-2.04862160812705,0.22362198959677926,-1.480560708696089,-0.3444389098341816,2.230635492279049,25.702808783922492,-15.82459721294179,0.5680608994309573,7,0.8850002288818359,0.6299991607666016,-0.6787490844726562,-2.7574996948242188,-4.084999084472656,4,-0.08699509193157329,-2.10202333963924,50.93000030517578,1.622240683598386,50.9000015258789,2.6271166715158567,51.04999923706055,-0.08699509193157329
5841,2011-07-18,50.68999862670898,50.84000015258789,50.18000030517578,50.22000122070313,1312924.0,-0.0011822930697737988,-1.4000027743291326,7.8331108144180615,29.75925649229501,43.93257050745963,0.823153593032977,0.9814901679387233,-0.17247163209594163,-2.884551553940618,18.419392889490315,0.6599998474121094,-0.019454423533275644,-0.8930011749267663,-2.06900861060015,0.2830062607466175,-1.4810048927634583,-0.3049974570900744,2.2332241679315246,50.43471049707201,13.504892411717684,0.5880037178366906,7,0.9450016021728587,0.6900005340576243,-0.6112480163574148,-2.697498321533196,-3.8599967956542898,0,-0.07240083386018392,-2.9230893378523115,50.75,-2.10202333963924,50.93000030517578,1.622240683598386,50.9000015258789,-0.07240083386018392
5842,2011-07-19,50.209999084472656,51.20000076293945,50.06999969482422,51.20000076293945,1727687.0,-0.009469314563828046,1.2828265702847146,-2.106398175428408,32.380929025624866,41.83389415454976,1.2530774334559496,1.379421193781809,0.3715743777409557,-2.35032530336602,16.46510126555593,1.1300010681152344,-0.15716125861926145,-1.2760005950927749,-2.5692770227437265,0.017275832558176774,-1.9226388089182507,-0.629362381267299,2.656959266482069,11.76466816903937,-24.0564587295369,0.6466382138254758,7,1.4050006866455078,1.385000228881836,-0.13124847412109375,-1.6599979400634766,-3.2249984741210938,1,-0.04501092138502161,-1.4000027743291326,50.68999862670898,-2.9230893378523115,50.75,-2.10202333963924,50.93000030517578,-0.04501092138502161
5843,2011-07-20,50.36999893188477,50.43000030517578,49.65999984741211,50.38000106811523,2085224.0,0.003186613231020763,12.999930642252739,0.01010315078045597,36.893166128411124,40.49578530787257,1.0183140013200926,1.1475155605745044,0.25687891336976776,-2.456932774753348,14.904495086828607,0.7700004577636719,-0.2475747507984991,-1.0330007553100486,-2.3907404626064093,0.324738951986312,-1.711870608958229,-0.35413090166186834,2.3850810728247325,44.374985098825036,6.993838017741574,0.678869853648182,7,1.0400009155273366,1.0400009155273366,-0.4412488937378001,-1.747497558593757,-4.244998931884773,2,-0.03513997409762204,1.2828265702847146,50.209999084472656,-1.4000027743291326,50.68999862670898,-2.9230893378523115,50.75,-0.03513997409762204
5844,2011-07-21,50.56999969482422,50.959999084472656,50.18000030517578,50.790000915527344,1694259.0,0.003970632661912665,1.7857220708446866,21.99542334099235,38.38862387875402,38.996775975037174,0.5588439869471316,0.9538915171275022,0.10286154532997216,-2.6044707111991983,14.516056021364655,0.779998779296875,-0.31175620377295843,-0.8059999465942411,-2.208995371013671,0.5969954778251889,-1.5074976588039561,-0.1045022343845261,1.9993755004474423,59.09086405318775,20.020375878093297,0.701497712209715,7,0.5599994659423828,0.8400001525878906,-0.24624919891357422,-1.6474990844726562,-4.834999084472656,3,-0.07316592416982226,12.999930642252739,50.36999893188477,1.2828265702847146,50.209999084472656,-1.4000027743291326,50.68999862670898,-0.07316592416982226
5845,2011-07-22,51.2400016784668,51.2400016784668,50.2599983215332,50.88999938964844,1550434.0,0.013249001140712924,4.599982561497967,-1.5909106672215287,48.619986425830376,39.37990272830673,-0.341457124438584,0.24029072690272812,-0.534990053200076,-3.2081606063398382,13.725838712312783,0.9800033569335938,-0.35218537022300467,-0.1004980087280245,-1.478039295750591,1.277043278294542,-0.7892686522393078,0.5882726347832588,1.154810995933289,100.0,56.32919394980504,0.6887706435112847,7,-0.7800025939941406,0.1699981689453125,-0.8587512969970703,-2.3125057220458984,-5.284999847412109,4,-0.1160228521501856,1.7857220708446866,50.56999969482422,12.999930642252739,50.36999893188477,1.2828265702847146,50.209999084472656,-0.1160228521501856
5846,2011-07-25,50.93999862670898,51.15999984741211,50.709999084472656,50.86999893188477,1103188.0,-0.005854860303095788,-1.307699831761806,0.1999978201872053,45.7085816184968,39.74068540162294,-0.15494435674091278,0.48481662268520864,-0.19921219789215883,-2.8465093398697263,12.8929170779622,0.5300025939941406,-0.47255203744218477,-0.34950103759766193,-1.7058348373315013,1.0068327621361775,-1.0276679374645852,0.3286658622692613,1.2907252780718323,81.01248708315985,33.157880916088125,0.6781668998669199,7,-0.479999542236321,0.4700012207031321,0.12125110626221414,-1.452503204345696,-4.98499679565429,0,-0.08392221881490503,4.599982561497967,51.2400016784668,1.7857220708446866,50.56999969482422,12.999930642252739,50.36999893188477,-0.08392221881490503
5847,2011-07-26,51.16999816894531,51.4000015258789,50.959999084472656,51.18000030517578,1073422.0,0.004515106957928783,-1.0465215308457645,-0.1428882833787756,46.4566881831534,39.550590100909176,-0.4091594651683437,0.15485698092760458,-0.3760031829013073,-3.007149183138665,11.565315607621864,0.4600028991699219,-0.6135388289391699,-0.05100135803222372,-1.2731632380184408,1.1711605219539933,-0.6620822980253322,0.5600795819608848,0.9064822923933775,86.78142901929526,37.78803108116019,0.6110809399931079,7,-0.6399974822998047,0.24000167846679688,-0.1087484359741211,-1.6825027465820312,-4.1699981689453125,1,-0.08481525294492853,-1.307699831761806,50.93999862670898,4.599982561497967,51.2400016784668,1.7857220708446866,50.56999969482422,-0.08481525294492853
5848,2011-07-27,50.66999816894531,51.47999954223633,50.38999938964844,51.38999938964844,1549152.0,-0.009771350750281016,1.4222184546263723,71.98474446987032,28.60311096450063,38.324921342026116,0.061221608657540116,0.6055709627580654,0.15218245110101947,-2.4343244759290243,10.217055770407882,1.0900001525878906,-0.6601445274865725,-0.5000013351440415,-1.724883772772209,0.724881102484126,-1.1124425539581253,0.1124398836700422,1.2614934555577832,37.692165487533266,-6.173076863877085,0.6124412188140846,7,-0.09999847412109375,0.7400016784667969,0.40250110626220703,-1.1825027465820312,-2.7249984741210938,2,-0.0727254330325241,-1.0465215308457645,51.16999816894531,-1.307699831761806,50.93999862670898,4.599982561497967,51.2400016784668,-0.0727254330325241
5849,2011-07-28,50.290000915527344,50.38999938964844,48.599998474121094,49.1500015258789,3330740.0,-0.007499452677124041,1.6716504589036416,-1.5833298012122339,27.044041755336522,37.09493160804474,0.38094862834157084,0.9425321995517635,0.5315464259090632,-1.984010753630514,10.291277140628862,2.0699996948242188,-0.658692126534774,-0.8219985961914062,-2.099769476910197,0.4557722845273844,-1.4608840365508016,-0.18311315583201093,1.5052012023502925,58.6806185635286,17.193019023175736,0.6388854403593943,7,-0.2500019073486328,0.5899982452392578,0.7824983596801758,-0.8025054931640625,-2.6650009155273438,3,-0.08281966275012287,1.4222184546263723,50.66999816894531,-1.0465215308457645,51.16999816894531,-1.307699831761806,50.93999862670898,-0.08281966275012287
5850,2011-07-29,49.79999923706055,50.36000061035156,49.24499893188477,49.64500045776367,1808885.0,-0.009743520969304753,-1.3350775720197683,0.13596391428303645,29.723496228375424,37.090958245387014,0.8068723922469445,1.3646735986545764,1.0161751278759965,-1.4246305271229573,10.369509525923453,1.1150016784667898,-0.7097174185373589,-1.2245002746582045,-2.6110289558932607,0.16202840657685158,-1.9177646152757362,-0.5312359340406729,1.7395865893165663,41.66667770455975,-2.7341188998735433,0.6932643406175285,7,0.23999977111816406,1.0799999237060547,1.2725000381469727,-0.3125038146972656,-3.529998779296875,4,-0.0816264796984949,1.6716504589036416,50.290000915527344,1.4222184546263723,50.66999816894531,-1.0465215308457645,51.16999816894531,-0.0816264796984949
5851,2011-08-01,49.165000915527344,50.63999938964844,49.165000915527344,50.2400016784668,1946575.0,-0.012750970507257486,-1.744181260091198,-6.935543414057886,28.89139689681022,36.70323245329649,1.3441527855900048,1.9246888405671143,1.6495941809912509,-0.727153731470672,10.337261211007986,1.4749984741210938,-0.7342370064401962,-1.749248695373538,-3.3536477690234676,-0.14484962172360838,-2.551448232198503,-0.9470491585485732,2.1394179226692884,19.61813305076327,-25.405877178186962,0.8021995368249653,8,0.8749980926513672,1.7149982452392578,2.014998435974121,0.3299999237060547,-2.5550003051757812,0,-0.06529032898805198,-1.3350775720197683,49.79999923706055,1.6716504589036416,50.290000915527344,1.4222184546263723,50.66999816894531,-0.06529032898805198
5852,2011-08-02,49.50500106811523,50.16999816894531,48.9000015258789,49.0,2652352.0,0.006915491635443027,-2.602837493439191,-0.4697681020563799,35.016115140693046,36.49467123243894,0.998650704755228,1.5155044998815086,1.334660823774584,-0.9943998077520533,10.382011931919841,1.2699966430664134,-0.7305334754521695,-1.3159986495971765,-3.022415085531975,0.3904177863376219,-2.1692068675645757,-0.4627904316297773,1.583064140955365,31.423689526143,-15.35743211649281,0.8532082179674003,8,0.5349979400634837,1.3749980926513743,1.7299985885620188,0.06749916076660867,-2.975002288818345,1,-0.07170991133150373,-1.744181260091198,49.165000915527344,-1.3350775720197683,49.79999923706055,1.6716504589036416,50.290000915527344,-0.07170991133150373
5853,2011-08-03,49.31999969482422,50.18000030517578,49.0250015258789,49.0250015258789,3142955.0,-0.0037370239228247115,-6.830548802565232,0.5841535544594317,33.2640449705531,35.92527357597217,1.138803793872306,1.608940325131222,1.5419677610155063,-0.7283592434345749,10.273947124468462,1.154998779296882,-0.6905100271472548,-1.3905000686645508,-3.187423615212033,0.40642347788293165,-2.2889618419382955,-0.492038295390806,1.5690201754504116,35.29416164585414,-13.42517834702523,0.8984617732737423,8,0.7199993133544922,1.5599994659423828,1.9350004196166992,0.7049999237060547,-3.9899978637695312,2,-0.04703973457379573,-2.602837493439191,49.50500106811523,-1.744181260091198,49.165000915527344,-1.3350775720197683,49.79999923706055,-0.04703973457379573
5854,2011-08-04,48.209999084472656,50.88999938964844,48.02999877929688,50.33000183105469,4083819.0,-0.022506095239656854,-1.3064489831076895,-7.186494594734219,27.87457765892121,33.62022815742671,2.0996319306498705,2.5014402328835956,2.668605457569768,0.4730158331401526,9.309306987469897,2.8600006103515554,-0.6670723894593635,-2.281000709533693,-4.175931961661128,-0.38606945740625775,-3.2284663355974104,-1.3335350834699753,0.3899993896484375,6.293715621048356,-43.46423355994384,0.9474656260637192,8,1.5450000762939453,2.385000228881836,3.16249942779541,2.0900001525878906,-3.2199974060058594,3,-0.0054967723435155325,-6.830548802565232,49.31999969482422,-2.602837493439191,49.50500106811523,-1.744181260091198,49.165000915527344,-0.0054967723435155325
5855,2011-08-05,47.90499877929688,48.98500061035156,46.45000076293945,47.4000015258789,4888993.0,-0.00632649473071667,-1.1081090512264138,-0.23820594300274536,26.733518894688373,31.511887854781325,2.1029612885774966,2.5783105400290935,2.9754360681594463,0.8747718725279867,8.376623569987887,2.5349998474121094,-0.6929297854171494,-2.35725097656249,-4.343566305822321,-0.3709356473026588,-3.350408641192409,-1.3640933119325709,2.9850006103515554,32.770235729462435,-16.20389906247847,0.9931576646299167,8,1.0600013732910085,1.9000015258788991,3.6150007247924734,2.3950004577636648,-4.18000793457032,4,-0.005844876034479474,-1.3064489831076895,48.209999084472656,-6.830548802565232,49.31999969482422,-2.602837493439191,49.50500106811523,-0.005844876034479474
5856,2011-08-08,46.43500137329102,48.19499969482422,46.41999816894531,47.5,4622796.0,-0.03068567881148032,-2.241997010963285,-2.1089196416430505,22.93909338758681,28.898821766385034,3.2036163966190543,3.8416318379997207,4.425545504904996,2.4234210171457633,8.716030693470769,1.7750015258789062,-0.7869086664313585,-3.570998382568355,-6.100457257954311,-1.0415395071823994,-4.835727820261333,-2.3062689448753773,4.454998016357415,0.3356420637252141,-51.14160316951411,1.2647294376929785,8,2.5149974822997976,3.354997634887688,5.142498016357415,4.049997329711907,-2.740001678466804,0,-0.003553373762195222,-1.1081090512264138,47.90499877929688,-1.3064489831076895,48.209999084472656,-6.830548802565232,49.31999969482422,-0.003553373762195222
5857,2011-08-09,46.49499893188477,47.18999862670898,43.900001525878906,46.4000015258789,5363698.0,0.0012920761671013636,3.430982087581561,-0.08919955727964772,21.81818181818177,28.144940750127383,2.6940381740297923,3.6078653002434677,4.311936090482568,2.4431427152264646,10.631733308150155,3.289997100830071,-1.0033478338345603,-3.283250808715813,-6.206517220435579,-0.35998439699604745,-4.744884014575696,-1.8216176028559303,4.216200408935542,37.124437754927285,-14.621184460656991,1.461633205859881,8,0.9000015258788991,2.035001754760735,5.088750839233391,4.024999618530266,-2.3899993896484446,1,0.0024734203916267905,-2.241997010963285,46.43500137329102,-1.1081090512264138,47.90499877929688,-1.3064489831076895,48.209999084472656,0.0024734203916267905
5858,2011-08-10,45.15999984741211,47.5,45.15999984741211,47.00500106811523,5021362.0,-0.02871274578215255,-1.5365838529864202,-19.421595791668707,16.229706734966115,26.943347970086226,3.537226169806104,4.733476874877873,5.582830436512509,3.8353394818225937,12.525764272701437,2.3400001525878906,-1.2391839244413845,-4.331249809265138,-7.856006911331491,-0.8064927071987853,-6.093628360298311,-2.5688712582319653,5.142527624511722,18.0257325694477,-31.43621323621318,1.7623785510331755,8,2.2350006103515625,3.3700008392333984,6.431249618530273,5.35999870300293,-0.9549980163574219,2,0.03033655749587605,3.430982087581561,46.49499893188477,-2.241997010963285,46.43500137329102,-1.1081090512264138,47.90499877929688,0.03033655749587605
5859,2011-08-11,45.29999923706055,46.44499969482422,43.099998474121094,46.42499923706055,5744417.0,0.003100075069120356,4.742486853221043,0.6097556941297144,10.294078648086824,24.784523794498607,2.922264425307688,4.374340370106253,5.394827925193084,3.7503399010760603,14.743736829790343,3.345001220703125,-1.525937979206546,-3.909750366210936,-7.828002286747058,0.008501554325185623,-5.868876326478997,-1.9506244059428752,4.618376678100589,37.38317696429289,-5.451160225930316,1.959125960268062,8,1.6949996948242188,2.8299999237060547,6.291250228881836,5.219999313354492,-0.48999786376953125,3,0.0006623089293475992,-1.5365838529864202,45.15999984741211,3.430982087581561,46.49499893188477,-2.241997010963285,46.43500137329102,0.0006623089293475992
5860,2011-08-12,46.334999084472656,46.59000015258789,44.14500045776367,44.80500030517578,4335921.0,0.02284767913561825,1.3970574485670582,-1.3599989149305556,21.971979711271516,24.015699662772082,1.5020187712191415,3.1532914838749804,4.3199606065648055,2.7678952880091643,17.026594368671788,2.4449996948242188,-1.6840399722242623,-2.654000473022464,-6.702197567304687,1.3941966212597592,-4.678099020163572,-0.6299019258813559,3.037906635405278,63.49361796433727,24.435653851782412,2.024098547141111,8,0.6599998474121094,1.7950000762939453,5.256250381469727,4.184999465942383,-2.384998321533203,4,-0.029027677405449315,4.742486853221043,45.29999923706055,-1.5365838529864202,45.15999984741211,3.430982087581561,46.49499893188477,-0.029027677405449315
5861,2011-08-15,47.02000045776367,47.11999893188477,45.92499923706055,46.709999084472656,2101768.0,0.014783670806644444,3.686288736134175,0.20261543831654533,26.06689496200036,23.021341865139565,0.5372486499156182,2.2970148026784187,3.6002953604103993,2.132142080986455,19.03365158725859,1.1949996948242259,-1.8054212624717536,-1.785499191284181,-5.841752036499592,2.27075365393123,-3.8136256138918867,0.24262723132352448,1.8510726824537187,89.09092327779483,53.7534768429033,2.028126422607705,8,-0.02500152587890625,0.8299980163574219,4.681249618530273,3.6099987030029297,-2.220001220703125,0,-0.07007676692808407,1.3970574485670582,46.334999084472656,4.742486853221043,45.29999923706055,-1.5365838529864202,45.15999984741211,-0.07007676692808407
5862,2011-08-16,47.95000076293945,48.06000137329102,46.39500045776367,46.56999969482422,2509920.0,0.01977882382224072,1.0812481671597856,4.451596628314773,35.05495053676174,23.220331372496076,-0.7113288675608302,1.2532759761708263,2.654104978579042,1.257377617483641,21.061529832102245,1.6650009155273509,-1.9142718917304151,-0.7424989700317397,-4.759738634930464,3.274740694866985,-2.751118802481102,1.2661208624176226,0.4593864039902371,97.78224705533985,60.150822314472215,2.008619832449361,8,-0.9550018310546875,-0.6600017547607422,3.751249313354492,2.6799983978271484,-4.055000305175781,1,-0.08873828989391641,3.686288736134175,47.02000045776367,1.3970574485670582,46.334999084472656,4.742486853221043,45.29999923706055,-0.08873828989391641
5863,2011-08-17,48.599998474121094,48.90999984741211,47.54499053955078,47.849998474121094,2063455.0,0.013555739329289551,-1.007343206552227,0.5434778402195937,40.981839263148274,24.67669377296575,-1.6474458411352941,0.4889436445532169,2.0060973147197245,0.6649603245397202,22.64691195764036,1.3650093078613281,-1.9661813652469249,-0.004001235961915484,-3.9428609917362465,3.9348585198124155,-1.973431113849081,1.96542864192525,-5.5,94.66434939729767,57.2295463305061,1.9694298778871657,8,-2.5574989318847656,-1.3099994659423828,2.896251678466797,2.030000686645508,-5.849998474121094,2,-0.09248969286034647,1.0812481671597856,47.95000076293945,3.686288736134175,47.02000045776367,1.3970574485670582,46.334999084472656,-0.09248969286034647
5864,2011-08-18,46.86999893188477,48.45500183105469,46.29999923706055,48.290000915527344,3022463.0,-0.03559669951754263,1.4628547388245963,-1.8933359781900947,36.19226086937764,25.72766510348678,-0.14250006717398378,2.031702196970727,3.70319577472295,2.441707796827586,24.66287378933974,2.299999237060547,-2.1320036741018598,-1.5490007400512624,-5.4464095772655625,2.3484080971630377,-3.4977051586584125,0.3997036785558876,-3.6538004302978564,57.187803214433394,19.450214924943836,1.9487044186071483,8,-0.8649997711181712,0.4200000762939382,4.626251220703118,3.760000228881829,-3.2000007629394602,3,-0.056859337776027474,-1.007343206552227,48.599998474121094,1.0812481671597856,47.95000076293945,3.686288736134175,47.02000045776367,-0.056859337776027474
5865,2011-08-19,45.29499053955078,46.90999984741211,44.81499862670898,46.625,4733245.0,-0.03360376420368427,1.2052538166866176,0.9366250721970792,33.2467127556837,26.87295614438644,1.1436065152539712,3.308096814716471,5.2398628684869735,4.044561151029285,26.704357519278542,2.095001220703132,-2.333810252884817,-2.826758575439456,-6.725091611283233,1.071574460404321,-4.775925093361344,-0.8775920575175675,-1.9649160110473645,11.721410738905396,-27.138785608591895,1.9491665179218873,8,0.7100086212158203,1.9950084686279297,6.2125091552734375,5.33500862121582,-0.3049888610839844,4,-0.010707346673056062,1.4628547388245963,46.86999893188477,-1.007343206552227,48.599998474121094,1.0812481671597856,47.95000076293945,-0.010707346673056062
5866,2011-08-22,46.665000915527344,47.07500076293945,44.77999877929688,44.810001373291016,2428397.0,0.030246399428658588,-1.3968629919503217,-1.394726577064941,38.71225295843413,28.75007515997003,-0.2127168786617588,1.6879342492606355,3.842610579549657,2.710804612661292,28.805793647150658,2.295001983642571,-2.38199289952788,-1.2429983139038114,-4.955042917537064,2.469046289729441,-3.099020615720441,0.6130239879128183,-3.223327880645755,45.64168640979804,5.599543632528928,1.8560223018166264,8,-0.6600017547607422,0.6249980926513672,4.842498779296875,3.964998245239258,-0.44001007080078125,0,-0.05818065143730666,1.2052538166866176,45.29499053955078,1.4628547388245963,46.86999893188477,-1.007343206552227,48.599998474121094,-0.05818065143730666
5867,2011-08-23,46.83000183105469,47.61000061035156,46.5250015258789,47.13000106811523,1786255.0,0.003535860115507772,-1.384613772317009,-0.16172469600659323,40.08759823746587,31.400951993581113,-0.36341748579778255,1.244949895818948,3.6380223150125346,2.577956230134646,30.605271160061164,1.0849990844726634,-2.398983190604554,-0.8609975814819322,-4.264748447831828,2.5427532848679633,-2.56287301465688,0.8408778516930155,-3.278962259922487,49.63686492927101,8.622596053597746,1.7018754331749475,8,-0.8250026702880859,0.45999717712402344,4.677497863769531,3.799997329711914,-1.0700035095214844,1,-0.043348334713238734,-1.3968629919503217,46.665000915527344,1.2052538166866176,45.29499053955078,1.4628547388245963,46.86999893188477,-0.043348334713238734
5868,2011-08-24,46.98500061035156,47.23500061035156,46.18999862670898,47.0099983215332,1647357.0,0.0033098179209143375,3.3999871505553667,0.08332591584756628,44.72211411275584,35.22628926743323,-0.25961712178449403,0.8429434828456763,3.430558764772911,2.457455408581737,33.228416589346,1.0450019836425852,-2.2415650788103534,-0.5217489242553697,-3.632892230044888,2.5893943815341487,-2.0773205771501324,1.033822728639393,-3.326781833693765,59.99999999999992,13.990959217982024,1.5555716528947592,8,-0.4575004577636719,0.30499839782714844,4.619998931884766,3.644998550415039,-0.8349990844726634,2,-0.06576567228791552,-1.384613772317009,46.83000183105469,-1.3968629919503217,46.665000915527344,1.2052538166866176,45.29499053955078,-0.06576567228791552
5869,2011-08-25,46.125,47.52000045776367,45.790000915527344,47.27000045776367,2277006.0,-0.018303726703838508,1.1033423231847728,45.8042118113841,42.68093286829203,37.52728406265773,0.8154723582170362,1.4492158994105608,4.209611105119777,3.3419543649594203,34.53331426225823,1.7299995422363281,-2.096724769757081,-1.173499488830565,-4.048862791246449,1.7018638135853195,-2.6111811400385037,0.2641821623773737,-2.361745601927119,47.52651415076523,-0.15065487704656988,1.437681651207942,8,0.7199993133544922,1.164999008178711,5.284999847412109,4.504999160766602,0.07500076293945312,3,-0.07317073170731703,3.3999871505553667,46.98500061035156,-1.384613772317009,46.83000183105469,-1.3968629919503217,46.665000915527344,-0.07317073170731703
5870,2011-08-26,45.73500061035156,46.20500183105469,44.63000106811523,45.97499084472656,2404607.0,-0.008455271320291335,3.4999237073851455,0.20959837417334376,46.84115557645753,39.83553524204186,1.2420235850973924,1.6011530466144421,4.4692626006183644,3.757626427182828,36.06627979226953,1.5750007629394602,-1.7529519538704932,-1.3602489471435533,-4.060442278819679,1.339944384532572,-2.7103456129816195,-0.010152281305487065,-1.8688113032918992,37.08052724756764,-15.899916211503431,1.3500966658380638,8,1.0349998474121094,1.5549983978271484,5.534998893737793,4.994998931884766,0.07500076293946023,4,-0.04515146854374075,1.1033423231847728,46.125,3.3999871505553667,46.98500061035156,-1.384613772317009,46.83000183105469,-0.04515146854374075
5871,2011-08-29,45.95500183105469,46.25,45.56000137329102,46.15499877929688,1612549.0,0.004810346950193889,2.538460033647602,0.8333545269583206,47.59788128503514,41.22919421407224,0.9555517550365025,1.1893130225081876,4.132967191952098,3.5646781647760974,37.995947874776256,0.6899986267089773,-1.35878650457488,-0.9797477722167969,-3.5399101281908116,1.5804145837572179,-2.2598289502038043,0.3003334057702105,-1.9879363131879728,44.46311968038478,-10.0883075100503,1.2800811779870063,8,0.8149986267089844,1.3349971771240234,4.979997634887695,4.889997482299805,-0.6450004577636648,0,-0.020998805660709996,3.4999237073851455,45.73500061035156,1.1033423231847728,46.125,3.3999871505553667,46.98500061035156,-0.020998805660709996
5872,2011-08-30,45.95500183105469,46.28499984741211,45.36000061035156,45.79999923706055,2252143.0,0.0,1.2699406029572144,-0.7750247959105546,54.01312746457691,42.677115125342084,0.7183422898026137,0.9588819107455606,4.0184661109565525,3.586497084247881,39.83144654082575,0.9249992370605469,-1.1070535406054631,-0.8022478103637667,-3.089840753449863,1.4853451327223297,-1.9460442819068149,0.3415486611792815,-1.8890776265970644,45.84778694713291,-12.773498605912948,1.1437964715430475,8,0.5874996185302734,1.3349971771240234,4.979997634887695,5.129997253417969,-0.5750007629394602,1,0.0058750735048263,2.538460033647602,45.95500183105469,3.4999237073851455,45.73500061035156,1.1033423231847728,46.125,0.0058750735048263
5873,2011-08-31,47.0,47.81000137329102,46.14500045776367,46.4000015258789,2582550.0,0.022739595850459482,-2.000000000000013,3.870893116432502,57.863081162588074,45.08498404680991,-0.6453488326495957,-0.2833647831710593,2.872617705865565,2.5753641414129405,41.29403484710908,1.8549995422363352,-0.9001939274787247,0.3587503433227539,-1.5921877289703943,2.309688415615902,-0.6167186928238166,1.3342193794693245,-2.837194282683285,74.52826114599242,12.674372568846664,0.9754690361465733,8,-0.779998779296875,0.28999900817871094,3.9700002670288086,4.084999084472656,-1.4000015258789062,2,-0.02638301443546376,1.2699406029572144,45.95500183105469,2.538460033647602,45.95500183105469,3.4999237073851455,45.73500061035156,-0.02638301443546376
5874,2011-09-01,47.94499969482422,48.57500076293945,47.34500122070313,47.79999923706055,1865146.0,0.020106376485621746,-1.331760443446491,0.2416680441997352,57.50931966117569,47.78082925853124,-1.5889147995071724,-1.3167457360160597,1.8653282688945865,1.6739006878714378,41.820412286305405,1.5750007629394531,-0.826268516123811,1.317000007629396,-0.592231589254709,3.226231604513501,0.36238420918734704,2.271615806071445,-3.6872500949055933,84.03038994041532,21.459259618190806,0.954615798442051,9,-1.342498779296875,-0.9500007629394531,3.0450000762939453,3.1399993896484375,-2.354999542236328,3,-0.0374386939278486,-2.000000000000013,47.0,1.2699406029572144,45.95500183105469,2.538460033647602,45.95500183105469,-0.0374386939278486
5875,2011-09-02,47.625,48.40999984741211,47.46500015258789,47.88000106811523,1826829.0,-0.006674307995850559,-2.2869510989630673,-1.7586225040119474,52.92128767491678,49.35961089369599,-1.0098411200676338,-1.0738555248995851,2.0909556589711116,2.0267569152981935,41.3861150707089,0.9449996948242188,-0.880535828565634,1.011000251770021,-0.8625776991739826,2.8845782027140245,0.07421127629802271,1.9477892272420192,-3.274205395131503,70.45098855828181,10.77035082159852,0.9367889754720015,9,-1.0224990844726562,-0.6300010681152344,2.8349990844726562,3.2549991607666016,-2.0649986267089773,4,-0.029921243822793597,-1.331760443446491,47.94499969482422,-2.000000000000013,47.0,1.2699406029572144,45.95500183105469,-0.029921243822793597
5876,2011-09-05,46.27000045776367,47.2599983215332,45.7750015258789,46.77000045776367,1981697.0,-0.02845143395771821,1.0067582196653462,1.9607761006478024,42.20780093958915,49.59518897170969,0.31652075968094096,0.28263984401790765,3.33356960580511,3.392377491412077,41.2005214614315,1.8499984741211009,-0.7672838433994684,-0.3357492446899428,-2.2140929683636585,1.5425944789837729,-1.2749211065268042,0.6034226171469186,-1.8280217480443,28.304815061349586,-25.45921506939783,0.939171861836858,9,0.3325004577636719,0.7249984741210938,4.189998626708984,4.60999870300293,-0.9099998474121094,0,-0.009941626970428663,-2.2869510989630673,47.625,-1.331760443446491,47.94499969482422,-2.000000000000013,47.0,-0.009941626970428663
5877,2011-09-06,46.61000061035156,46.78499984741211,45.73500061035156,45.97999954223633,2238093.0,0.007348176987771016,1.1428565867785645,-1.2600021362304688,40.49668227520282,49.12569654531491,-0.06478081049189655,-0.05091327051326289,2.8641194885070007,3.051670876472869,39.8852318397025,1.0499992370605469,-0.458496828332315,-0.001499176025390625,-1.8791193384420808,1.8761209863912995,-0.9403092572337357,0.9373109051829545,-2.0786614778783346,30.809857499573535,-17.046060833308307,0.9388100812083437,9,-0.00749969482421875,0.3849983215332031,3.8499984741210938,4.269998550415039,-0.4099998474121094,1,-0.027890993778957873,1.0067582196653462,46.27000045776367,-2.2869510989630673,47.625,-1.331760443446491,47.94499969482422,-0.027890993778957873
5878,2011-09-07,46.52999877929688,47.0,46.27999877929688,46.95500183105469,2423202.0,-0.0017164091398211845,1.7961245592722903,-0.674606874920516,48.072565594704415,49.724766848249615,-0.0627022534216124,0.14439095700367233,2.83847505545711,3.1395153442965906,38.793091215560636,0.7200012207031179,-0.3047189753732624,-0.15000095367430788,-1.9003012882431705,1.6002993808945547,-1.0251511209587392,0.7251492136101234,-1.9110864325248755,27.992891768716778,-17.910846709611146,0.8751501672844321,9,0.07250213623046164,0.4650001525878835,3.930000305175774,4.3500003814697195,-0.1549987792968821,2,-0.02471518893942748,1.1428565867785645,46.61000061035156,1.0067582196653462,46.27000045776367,-2.2869510989630673,47.625,-0.02471518893942748
5879,2011-09-08,45.33000183105469,45.84000015258789,44.67499923706055,45.6500015258789,3803733.0,-0.025789748113557276,2.328588555858311,0.7529350518795062,50.20728988241076,50.098781771133304,1.1316723188632807,1.419530962485716,3.924440505302101,4.331594853178359,37.18952208426212,1.8549995422363352,-0.21164892976506167,-1.3514980316162095,-3.09686280720382,0.393866743971401,-2.224180419410011,-0.4788156438224078,3.579998016357422,17.536880507564028,-31.34027375229612,0.8726823877938046,9,1.2949981689453125,1.6649971008300781,5.129997253417969,5.549997329711914,0.9749984741210938,3,0.00595624602162359,1.7961245592722903,46.52999877929688,1.1428565867785645,46.61000061035156,1.0067582196653462,46.27000045776367,0.00595624602162359
5880,2011-09-09,44.9900016784668,45.88000106811523,44.67499923706055,45.125,2837732.0,-0.007500554574320861,-2.15031838875839,0.42187015711800285,38.705327768280334,49.11072026927166,1.5141052556926269,1.742963449222053,4.140883502621527,4.6541953761046955,35.64456117142164,1.2050018310546804,-0.2209945957352346,-1.6242483139038058,-3.522755698035404,0.2742590702277923,-2.573502005969601,-0.6749946218380103,3.8352981567382827,12.185785414717506,-35.5680448574874,0.949253692065798,9,1.6349983215332031,1.0524978637695312,5.18499755859375,5.604997634887695,0.404998779296875,4,0.01333626254137843,2.328588555858311,45.33000183105469,1.7961245592722903,46.52999877929688,1.1428565867785645,46.61000061035156,0.01333626254137843
5881,2011-09-12,43.72499084472656,44.22499084472656,43.2599983215332,43.790000915527344,3043661.0,-0.028117599167498897,1.0641773628938156,0.4815620673090508,31.76741968982482,46.638974960965875,2.7150383087206933,2.89699384049122,5.270892999434928,5.896349705809435,34.78093121292961,1.7300033569335938,-0.16714439431730455,-2.724508666992186,-5.007668962016744,-0.4413483719676279,-3.866088814504465,-1.582928519479907,5.017302978515623,12.43294958584034,-33.63345975309543,1.1415801475122793,9,2.1925086975097656,2.280008316040039,5.660009384155273,6.080009460449219,2.6700096130371094,0,0.041967087770946154,-2.15031838875839,44.9900016784668,2.328588555858311,45.33000183105469,1.7961245592722903,46.52999877929688,0.041967087770946154
5882,2011-09-13,43.69499969482422,44.0,42.165000915527344,43.97499084472656,3608027.0,-0.0006859040864947152,10.12088775864062,4.306888862809529,30.393318504965933,43.58677911011897,2.671691681890728,2.73193412808358,5.162750877510192,5.901161809157642,34.9430664611923,1.8349990844726562,-0.1538596352020818,-2.5417497634887667,-5.020773890781136,-0.06272563619639726,-3.781261827134955,-1.3022376998425784,4.82800230834961,31.644241344540998,-12.136704886209582,1.2395120636461854,9,1.6750011444091797,1.8425006866455078,5.674999237060547,6.094999313354492,3.0,1,0.03810506756278942,1.0641773628938156,43.72499084472656,-2.15031838875839,44.9900016784668,2.328588555858311,45.33000183105469,0.03810506756278942
5883,2011-09-14,44.10499954223633,44.25,42.88499069213867,42.900001525878906,2786393.0,0.009383221198664415,-1.2105061574718998,-4.303700373307175,37.27959189458366,41.339031580497625,2.0203069467703543,2.0742623117190817,4.611375921031446,5.4673929291931955,35.80821334503334,1.3650093078613281,-0.15979930024704458,-1.9069999694824205,-4.297356647851302,0.4833567088864612,-3.1021783086668577,-0.7118216302979832,4.036522395678709,52.22068767231608,8.545321838705462,1.1951783391844393,9,1.1825008392333984,1.4325008392333984,3.8575010299682617,4.42500114440918,2.5550003051757812,2,0.04750031158478718,10.12088775864062,43.69499969482422,1.0641773628938156,43.72499084472656,-2.15031838875839,44.9900016784668,0.04750031158478718
5884,2011-09-15,44.20500183105469,44.900001525878906,44.06499862670898,44.33000183105469,2211316.0,0.002267368549059734,-3.123405858528665,-0.10373461059949411,40.00000997306276,39.903334058069404,1.4907646825190923,1.8597168444988057,4.333751144249597,5.343163584905945,35.95206758020839,0.835002899169929,-0.2511705049261863,-1.6737478256225558,-4.157994661489965,0.8104990102448539,-2.9158712435562606,-0.4316244076888509,3.5779288455170857,54.91253921231392,9.973234663811546,1.2421234179337062,9,0.5074977874755859,1.332498550415039,3.7574987411499023,4.32499885559082,3.4899978637695312,3,0.04908942606175515,-1.2105061574718998,44.10499954223633,10.12088775864062,43.69499969482422,1.0641773628938156,43.72499084472656,0.04908942606175515
5885,2011-09-16,44.810001373291016,44.900001525878906,43.97000122070313,44.4900016784668,5153135.0,0.013686223666465436,2.7200012207030966,-2.55999755859375,42.87491923143937,39.977458312719435,0.4966981959045853,1.282262425317505,3.558365586763408,4.712099406724448,35.539906357788624,0.9300003051757741,-0.4751415178005516,-1.0444988250732408,-3.5619841444910705,1.472986494344589,-2.3032414847821556,0.2142438346356741,2.635853517618095,96.70931873845828,49.5737023343428,1.2587426597089137,9,-0.22750091552734375,0.7274990081787109,2.752497673034668,3.319997787475586,3.020000457763672,4,0.03336306373728126,-3.123405858528665,44.20500183105469,-1.2105061574718998,44.10499954223633,10.12088775864062,43.69499969482422,0.03336306373728126
5886,2011-09-19,43.95000076293945,44.30500030517578,43.60499954223633,44.07500076293945,1430408.0,-0.019192157643274865,1.3931687468210807,-0.3906253725293851,38.72961795991116,39.78111783324258,1.1096946971341097,2.0326479472036993,4.264132737484715,5.5436439978468,35.301518948194364,1.2050018310546875,-0.8110359869798387,-1.768749427795413,-4.3927629859934925,0.8552641304026665,-3.0807562068944563,-0.4567426486963697,3.1790028894467497,65.26506212306337,17.224364555951,1.3120067790990404,9,0.6324996948242188,1.5874996185302734,3.6124982833862305,4.179998397827148,3.9850006103515696,0,0.03287826324778376,2.7200012207030966,44.810001373291016,-3.123405858528665,44.20500183105469,-1.2105061574718998,44.10499954223633,0.03287826324778376
5887,2011-09-20,44.79999923706055,44.79999923706055,43.5,43.72999954223633,1322522.0,0.019340124217650745,1.4299058090369134,-8.55999755859375,37.35631856314836,38.59042371862523,-0.02687970695298958,1.0780407242013226,3.2830393090681724,4.670082871424697,35.358022006495,1.2999992370605469,-1.0706716211730054,-0.8172508239746108,-3.417212425303134,1.7827107773539126,-2.117231624638876,0.48272997668965445,2.0311642511141272,95.03713393774977,48.26715507200922,1.2999808006642626,9,-0.7774982452392578,0.7375011444091797,2.622499465942383,3.3299999237060547,3.395000457763672,1,0.03560270642557661,1.3931687468210807,43.95000076293945,2.7200012207030966,44.810001373291016,-3.123405858528665,44.20500183105469,0.03560270642557661
5888,2011-09-21,43.89500045776367,44.900001525878906,43.540000915527344,44.88999938964844,2401496.0,-0.020200865953323932,1.6797956982377282,-0.9299058090369134,26.616632168470417,35.96923952818742,0.5196879268333703,1.8336891653215304,4.048559689592835,5.553761277934697,35.244225668887644,1.3600006103515625,-1.129765645697404,-1.5677495956420913,-4.192612444930667,1.0571132536464845,-2.880181020286379,-0.2553181709978034,2.6561932760521643,28.21428766055771,-13.2706804076931,1.3124314246442867,9,0.1275005340576172,1.6424999237060547,3.2474985122680664,4.23499870300293,6.474998474121101,2,0.06378856835312585,1.4299058090369134,44.79999923706055,1.3931687468210807,43.95000076293945,2.7200012207030966,44.810001373291016,0.06378856835312585
5889,2011-09-22,42.75,43.43000030517578,41.97499084472656,42.86000061035156,3384738.0,-0.02608498566631534,1.32801513671875,0.11055349591501075,24.30153038324734,34.36881759651709,1.4083289991633947,2.8594862019657654,5.03693390251253,6.666974208373418,35.19053249778593,1.9200096130371094,-1.2404754514429186,-2.5440000534057603,-5.412263979233501,0.3242638724219802,-3.978132016319627,-1.1098680904918936,3.5380221647185266,26.495942741929174,-10.857193708420159,1.4341319629138691,9,0.6874961853027344,2.524995803833008,3.9162492752075195,5.379999160766602,7.569999694824219,3,0.09146198473478617,1.6797956982377282,43.89500045776367,1.4299058090369134,44.79999923706055,1.3931687468210807,43.95000076293945,0.09146198473478617
5890,2011-09-23,43.66999816894531,43.78499984741211,41.91999816894531,43.2599983215332,3158378.0,0.021520425004568633,4.828101065129669,-3.727250658898599,35.63534525963759,34.79858710427406,0.3144668357469129,1.8728742692229474,3.97357348958797,5.706004790701236,34.56842701410435,1.8650016784667969,-1.448391468822976,-1.5207517623901339,-4.4697085495421405,1.4282050247618727,-2.9952301559661407,-0.046273368814127025,2.272981490173855,58.72476606203356,19.391518089907954,1.4744783935760033,9,-0.2599983215332031,1.5775012969970703,2.9775009155273438,4.460000991821289,6.630001068115234,4,0.09216857555861258,1.32801513671875,42.75,1.6797956982377282,43.89500045776367,1.4299058090369134,44.79999923706055,0.09216857555861258
5891,2011-09-26,44.9900016784668,45.77000045776367,43.0099983215332,43.0099983215332,3359341.0,0.03022678188386485,-1.7878762190634356,4.829278277617023,41.92423473123126,36.079800018303544,-0.9020884270869374,0.5026391278639437,2.524524792823925,4.356920328004215,33.39441650982291,2.7600021362304688,-1.5756119885807323,-0.1524982452392578,-3.0803069016060576,2.775310411127542,-1.6164025734226612,1.3114060829441456,-3.0700035095214844,79.74030349118905,37.70426749403194,1.463904328183401,9,-1.1450023651123047,0.25749778747558594,1.6574974060058594,3.1399974822998047,3.529998779296875,0,0.06312513995631108,4.828101065129669,43.66999816894531,1.32801513671875,42.75,1.6797956982377282,43.89500045776367,0.06312513995631108
5892,2011-09-27,46.22499084472656,46.22499084472656,45.20500183105469,45.90999984741211,2921679.0,0.027450302738060595,5.476305814249209,0.15908609256212358,48.63653013323653,37.34168204482053,-1.9449943479872331,-0.7495140157408429,1.1876546764894726,3.118577615107732,31.966785165265655,1.2349891662597656,-1.547250830949345,1.0689914703369112,-1.877024011834834,4.0150069525086565,-0.4040162707489614,2.541999211422784,-4.30499267578125,100.0,53.86654887735131,1.473007741085873,9,-2.152496337890625,-0.9774913787841797,0.42250823974609375,1.905008316040039,2.6900100708007812,1,0.03699320426711439,-1.7878762190634356,44.9900016784668,4.828101065129669,43.66999816894531,1.32801513671875,42.75,0.03699320426711439
5893,2011-09-28,45.7599983215332,46.8650016784668,45.15999984741211,46.06999969482422,2262967.0,-0.010059331861315135,-1.258283081167248,-0.9841594710135274,52.05740232992541,38.68139230669416,-1.363990066889933,-0.4028360845048695,1.5381043689170184,3.566620970954446,31.69690808091613,1.7050018310546875,-1.3390880321122864,0.665999031066896,-2.1666259562232995,3.4986240183570914,-0.7503134625781982,2.08231152471199,-3.6678004455566438,77.65414413142607,26.750757687261128,1.4163124936450968,9,-1.3674983978271484,-0.5124988555908203,0.8875007629394531,2.3700008392333984,3.200000762939453,2,0.05321244454996377,5.476305814249209,46.22499084472656,-1.7878762190634356,44.9900016784668,4.828101065129669,43.66999816894531,0.05321244454996377
5894,2011-09-29,46.1500015258789,46.47999954223633,45.459999084472656,45.72000122070313,1548943.0,0.008522797610378774,-1.1473590375765947,-1.3870916138558578,55.523814817680865,40.08682514960988,-1.619375304711454,-0.9846970208396186,1.0292809712591762,3.160486976440417,32.02277920813853,1.0200004577636719,-1.0907844893464613,1.145752143859859,-1.4063869798710655,3.6978912675907836,-0.13031741800560326,2.4218217057253213,-3.7714354217529262,85.54095763104753,28.511524051483065,1.2760695618654607,9,-1.7575016021728445,-0.9025020599365163,0.7587480545044016,1.9799976348877024,2.599998474121101,3,0.09144089418154144,-1.258283081167248,45.7599983215332,5.476305814249209,46.22499084472656,-1.7878762190634356,44.9900016784668,0.09144089418154144
5895,2011-09-30,46.20000076293945,46.20000076293945,45.54499053955078,45.91999816894531,1797976.0,0.001083407051081453,3.678601108976717,0.6511683611007827,63.3280347871673,42.81998257486056,-1.6220430856716916,-1.2089087923418873,0.8369932503151745,3.0833069130804844,32.36626081600081,0.6550102233886719,-0.9346391086656567,1.2670013427734403,-1.0453760362670081,3.579378721813889,0.11081265325321965,2.423190032293661,-3.5522485243530326,82.7496670182848,19.249632136632954,1.156188689520224,9,-1.8075008392333984,-0.9525012969970703,0.8674983978271484,1.9299983978271484,1.9699974060058594,4,0.08917746458544928,-1.1473590375765947,46.1500015258789,-1.258283081167248,45.7599983215332,5.476305814249209,46.22499084472656,0.08917746458544928
5896,2011-10-03,45.81000137329102,45.90499877929688,45.25500106811523,45.72499084472656,1361896.0,-0.008441545091083191,3.727164278481223,0.3036062178989641,60.96425569782968,45.44308670093626,-1.0509777402977747,-0.901351092660363,1.0869101235081828,3.4467751458139873,31.964809607717292,0.9449996948242259,-0.8138480584611685,0.9000019073486385,-1.3650485335014721,3.165052348198749,-0.23252331307641327,2.0325271277736903,-2.9092141683117774,38.12321570803432,-28.19161629859086,1.1325252204250549,10,-1.417501449584968,-0.5625019073486399,1.2199983596801687,2.319997787475579,3.2449989318847585,0,0.09801348459219561,3.678601108976717,46.20000076293945,-1.1473590375765947,46.1500015258789,-1.258283081167248,45.7599983215332,0.09801348459219561
5897,2011-10-04,45.31000137329102,45.540000915527344,44.375,45.4000015258789,2213444.0,-0.010914647129688149,5.2973204251853225,-1.0586941889160557,56.18902744862008,48.72890839873067,-0.5263805617898427,-0.530959996655362,1.4307146582400136,3.924012895367831,31.70762946314099,1.4350013732910227,-0.7676668822682231,0.4650018692016644,-1.6652391281430994,2.595242866546428,-0.600118629470721,1.5301223678740499,-2.1713612999025216,37.550230643488725,-29.285533594934087,1.0651204986723835,10,-0.917501449584968,-0.06250190734863992,1.7199983596801687,2.819997787475579,3.3899993896484304,1,0.07084526566280025,3.727164278481223,45.81000137329102,3.678601108976717,46.20000076293945,-1.1473590375765947,46.1500015258789,0.07084526566280025
5898,2011-10-05,45.38000106811523,45.88999938964844,44.94499969482422,45.75,2170689.0,0.0015449060406664827,1.9077016074604003,4.11109227313259,56.05358745302369,52.25691473981693,-0.4063081925131371,-0.7289033206428215,1.2182314491345707,3.821367587295917,31.523149832831805,0.9449996948242188,-0.593790800818077,0.592501449584951,-1.4041289348074173,2.5891318339773193,-0.4058137426112367,1.5908166417811387,-2.0177792984220275,47.74352905785078,-19.749459909123473,0.9983151921961849,10,-0.9875011444091726,-0.13250160217284446,1.5362491607666087,2.7499980926513743,2.80999755859375,2,0.07789774711785702,5.2973204251853225,45.31000137329102,3.727164278481223,45.81000137329102,3.678601108976717,46.20000076293945,0.07789774711785702
5899,2011-10-06,45.599998474121094,45.70500183105469,44.83000183105469,45.64500045776367,2763558.0,0.004847893363326472,9.605756559935267,0.1216273339313123,54.238190683687684,54.32389756471139,-0.2006155668898444,-0.9777667389170759,0.8676195379930647,3.5572978528886736,30.640735326578184,0.875,-0.45527499164834495,0.7989990234375028,-1.2166362854104094,2.814634332285415,-0.2088186309864568,1.8068166778614625,-2.0276099099014786,67.12317600065215,3.188468566928506,1.007817654423956,10,-0.6624984741210938,-0.35249900817871094,1.1550016403198242,2.530000686645508,3.345001220703125,3,0.0736842263768589,1.9077016074604003,45.38000106811523,5.2973204251853225,45.31000137329102,3.727164278481223,45.81000137329102,0.0736842263768589
5900,2011-10-07,45.59000015258789,46.0,45.18500137329102,45.59500122070313,2387311.0,-0.0002192614444685992,-1.0000000000000175,0.11112994829209652,59.68124902605622,56.296899153025265,0.123347852331122,-0.9702589723785096,0.7599908203200982,3.5231973311664007,29.65924148689798,0.8149986267089773,-0.11962129501389995,0.7590007781982422,-1.2861234580925753,2.8041250144890597,-0.2635613399471666,1.781562896343651,-1.820054801513443,74.7692401592548,10.548298764463524,1.0225621181454074,10,0.030000686645507812,-0.4250011444091797,1.208749771118164,2.539999008178711,2.645000457763672,4,0.0693134423521764,9.605756559935267,45.599998474121094,1.9077016074604003,45.38000106811523,5.2973204251853225,45.31000137329102,0.0693134423521764
5901,2011-10-10,45.56000137329102,46.0,45.25,45.9900016784668,1969590.0,-0.0006580122657702248,2.3333559391000644,85.98169336372081,54.96734809484018,57.000323370981235,0.2712263614345929,-0.8387396859652156,0.6900597830255037,3.5140636032920085,28.072737426859355,0.75,0.38249709608990656,0.6372514724731531,-1.3631094575156268,2.637612402461933,-0.36292899252124045,1.6374319374675466,-1.6043526425730334,72.9231614332937,12.079757353546484,1.0001804649943908,10,0.05999946594237571,-0.9700031280517649,1.238748550415032,2.569997787475579,1.9849891662597585,0,0.05728702188284762,-1.0000000000000175,45.59000015258789,9.605756559935267,45.599998474121094,1.9077016074604003,45.38000106811523,0.05728702188284762
5902,2011-10-11,45.36000061035156,45.790000915527344,45.09000015258789,45.36999893188477,1532596.0,-0.004389832241241121,-1.5454608507480285,0.023251894040222015,60.547186755905415,57.94363275164567,0.37506715736334684,-0.5350371740231807,0.7747854685983242,3.684628452524869,26.068302459186043,0.7000007629394531,0.7019806743469985,0.35400066375732564,-1.5682822170523352,2.2762835445669864,-0.6071407766475048,1.315142104162156,-1.2297907027686463,45.29911185883642,-18.859040186283785,0.961141440404832,10,0.06749916076660156,-0.9000015258789062,1.4387493133544922,2.769998550415039,2.1450004577636648,1,0.08145942780214566,2.3333559391000644,45.56000137329102,-1.0000000000000175,45.59000015258789,9.605756559935267,45.599998474121094,0.08145942780214566
5903,2011-10-12,46.20000076293945,46.36999893188477,45.11000061035156,45.15999984741211,2023975.0,0.01851852163326906,-1.210524554617137,-104.01755055315004,75.97899842068773,60.21643092975755,-0.44248720545889597,-1.2754295976193717,-0.16714154889601218,2.81921925916037,23.997673774551988,1.2599983215332102,0.902061144146387,1.0892507553100614,-0.8545084465756503,3.033009957195773,0.11737115436720558,2.0611303562529173,-1.9057033491035043,88.96113707917452,19.21117971803058,0.9718796009428557,10,-0.8275012969970703,-1.7400016784667969,0.5987491607666016,1.9299983978271484,0.9749984741210938,2,0.05411255321894792,-1.5454608507480285,45.36000061035156,2.3333559391000644,45.56000137329102,-1.0000000000000175,45.59000015258789,0.05411255321894792
5904,2011-10-13,46.375,46.91999816894531,45.9000015258789,45.90499877929688,2098550.0,0.0037878622114857485,-3.250023842070031,0.45192385284083975,72.94326016252802,61.28478930479763,-0.6506352612903754,-1.3486694873701168,-0.4083515434956837,2.622923722362458,22.225640102963727,1.0199966430664134,0.9395684553284909,1.155750083923337,-0.8171693610150967,3.1286695288617707,0.16929036145411658,2.1422098063925574,-1.9264603302861971,70.2186470108792,-0.8876739808583807,0.9864597224692176,10,-0.7275009155273438,-1.9550018310546875,0.4237499237060547,1.7549991607666016,1.1500015258788991,3,0.03913743669453318,-1.210524554617137,46.20000076293945,-1.5454608507480285,45.36000061035156,2.3333559391000644,45.56000137329102,0.03913743669453318
5905,2011-10-14,46.30500030517578,46.77000045776367,46.0250015258789,46.32500076293945,2662682.0,-0.0015094273816542714,-1.5689706201534708,-0.0425540549314986,64.15505895357713,61.639322999880676,-0.6304763869355341,-1.2236634117666512,-0.39690855539688386,2.665255685112058,20.319841439463993,0.7449989318847727,0.9659479656531289,1.01100044250488,-1.0093471745033469,3.031348059513107,0.0008266340007665463,2.0211742510089934,-1.6587439555234553,66.39352292885687,-3.4710917236041894,1.010173808504113,10,-0.657501220703125,-1.8850021362304688,0.5049991607666016,1.8249988555908203,-0.005001068115234375,4,0.05701326794621253,-3.250023842070031,46.375,-1.210524554617137,46.20000076293945,-1.5454608507480285,45.36000061035156,0.05701326794621253
5906,2011-10-17,45.39500045776367,46.53499984741211,45.34000015258789,46.31499862670898,2972568.0,-0.01965230194179257,-1.3203905069479422,45.99885561701281,40.39360365364218,59.8842759115498,0.23966854664158177,-0.21065773285068445,0.49014265550454894,3.539700063575893,18.356604659737098,1.1949996948242188,0.8940792355549334,0.028750610351565342,-1.8900229935063564,1.947524214209487,-0.930636191577392,0.9881374122805227,-0.5668447625679036,16.666701408938074,-47.34590537903666,0.9593868019289601,10,0.4799995422363281,-0.9750022888183594,0.9387493133544922,2.7349987030029297,1.345001220703125,0,0.0625619588930344,-1.5689706201534708,46.30500030517578,-3.250023842070031,46.375,-1.210524554617137,46.20000076293945,0.0625619588930344
5907,2011-10-18,46.39500045776367,46.540000915527344,45.22999954223633,45.22999954223633,3806820.0,0.022028857581583683,-1.2489276288646292,-1.2663078632677192,56.53967760083226,59.93828592797296,-0.659603280065248,-1.1436742092659955,-0.523593241368971,2.4927532329253665,16.773579387780714,1.3100013732910156,0.7543485364486457,0.9490005493164091,-1.0029768178122325,2.9009779164450507,-0.026988134247908135,1.9249892328807263,-1.399497364667937,70.99456246838645,8.347819806055355,0.9759886835643194,10,-0.5200004577636719,-1.9750022888183594,-0.43375110626220703,1.7349987030029297,-1.1000099182128906,1,0.024786939765934823,-1.3203905069479422,45.39500045776367,-1.5689706201534708,46.30500030517578,-3.250023842070031,46.375,0.024786939765934823
5908,2011-10-19,46.69499969482422,46.95500183105469,46.36000061035156,46.56499862670898,1592957.0,0.006466197523452122,-1.2037200562317654,0.1115888119765089,55.71877346663323,60.102795126078036,-0.8419987407412606,-1.2892495122990724,-0.7910879672430582,2.1501088298850703,15.062023720848867,0.595001220703125,0.6687890712235713,1.1089998245239272,-0.7750565877747491,2.9930562368226035,0.16697161837458907,2.0510280306732653,-1.5455369956605196,84.92743239149135,24.13663234553428,0.9420282061493376,10,-0.6724987030029297,-2.2574996948242188,-1.2412490844726562,0.9675006866455078,-1.325000762939446,2,0.01734664050936474,-1.2489276288646292,46.39500045776367,-1.3203905069479422,45.39500045776367,-1.5689706201534708,46.30500030517578,0.01734664050936474
5909,2011-10-20,46.65999984741211,47.0,46.1150016784668,46.349998474121094,1722478.0,-0.0007495416562983692,-1.2692411148769263,2.3846063558201696,54.84210340335792,59.56511227911156,-0.7161343976129828,-0.9974423716043077,-0.7278334265996094,2.149650915528916,12.660903846782695,0.8849983215332031,0.6781409513708923,0.8784999847412109,-0.5137417840839404,2.2707417535663623,0.1823791003286317,1.5746208691537902,-1.4300003051757812,80.79095679910344,21.83687808353318,0.6961208844125774,10,-0.6149997711181641,-2.200000762939453,-1.2474994659423828,1.0025005340576172,-0.9599990844726562,3,0.011037277996840844,-1.2037200562317654,46.69499969482422,-1.2489276288646292,46.39500045776367,-1.3203905069479422,45.39500045776367,0.011037277996840844
5910,2011-10-21,47.69499969482422,47.77000045776367,46.42499923706055,46.96500015258789,2164672.0,0.022181737050938066,2.056817245878615,2.354826801205931,67.46988718521631,60.95428328915335,-1.588149822524052,-1.8081425579273187,-1.755335484977671,1.0834147599476438,10.317212819363766,1.345001220703125,0.7166329432105414,1.712249755859375,0.44732939061319854,2.9771701211055515,1.0797895732362832,2.344709938482467,-2.2526000976562486,97.04721512181496,33.99343180852077,0.6324601826230899,10,-1.2649993896484375,-2.8500003814697266,-2.5699996948242188,-0.03249931335449219,-0.30500030517578125,4,-0.003564276549597456,-1.2692411148769263,46.65999984741211,-1.2037200562317654,46.69499969482422,-1.2489276288646292,46.39500045776367,-0.003564276549597456
5911,2011-10-24,47.83000183105469,47.97000122070313,47.29999923706055,47.65999984741211,1821397.0,0.002830530183337343,1.9777815453735652,0.23287957567998327,75.0497314162248,62.56567714029995,-1.5279724781327744,-1.812392132366682,-1.9031995276133102,0.9166862392732753,9.513640903336608,0.6700019836425852,0.7752988682006148,1.705251884460452,0.2818665817223902,3.128637187198514,0.9935592330914176,2.4169445358294865,-2.0617381134033224,94.8905363544601,27.428845606657546,0.7116926513690314,10,-1.2900009155273438,-2.8850021362304688,-2.7700014114379883,-0.16750144958496094,0.22999954223633523,0,-0.0319883448760554,2.056817245878615,47.69499969482422,-1.2692411148769263,46.65999984741211,-1.2037200562317654,46.69499969482422,-0.0319883448760554
5912,2011-10-25,47.93500137329102,48.2599983215332,47.48500061035156,47.72000122070313,1969414.0,0.002195265277371572,-1.2627625035501204,1.2646920228879166,75.2221413841981,62.48158191402333,-1.3737614973653294,-1.8790534376512156,-2.0500873335083725,0.7844002191552875,9.075821466077134,0.7749977111816406,0.7941188734719162,1.7247509002685604,0.08675614672321785,3.362745653813903,0.9057535234958891,2.5437482770412316,-1.8144596551513743,84.8486034095803,14.27749583569505,0.818997376772671,10,-1.190002441406257,-2.845003128051765,-2.8750009536743235,-0.27250099182129617,1.1099891662597585,1,-0.02492958507538645,1.9777815453735652,47.83000183105469,2.056817245878615,47.69499969482422,-1.2692411148769263,46.65999984741211,-0.02492958507538645
5913,2011-10-26,48.19499969482422,48.64500045776367,47.83000183105469,48.11999893188477,2380851.0,0.005423976511619966,-1.488564556239553,0.3488405102818995,75.4162917973105,62.75636320677694,-1.4762527337429177,-2.0525072184407804,-2.3707709356712314,0.5037791125856543,9.167039377324151,0.8149986267089844,0.8873781794046494,1.8629991531372099,0.01712647410577972,3.70887183216864,0.9400628136214948,2.785935492652925,-1.6893557880737333,82.21339999758754,10.743237677585611,0.9229363395157164,10,-1.2574996948242188,-2.9125003814697266,-3.414999008178711,-0.8125,0.5250015258789134,2,-0.06017240737911811,-1.2627625035501204,47.93500137329102,1.9777815453735652,47.83000183105469,2.056817245878615,47.69499969482422,-0.06017240737911811
5914,2011-10-27,50.36999893188477,50.4000015258789,48.95500183105469,49.06499862670898,4344083.0,0.04512914723172279,1.117207149803828,17.399827068818276,82.87483484504558,64.83633830582897,-3.380457526895512,-4.105643216996711,-4.52666138248086,-1.6867496354340474,9.696170011474049,2.2050018310546804,1.0229318690080191,3.826998519897465,1.2491043690622945,6.404892670732636,2.5380514444798763,5.115945595315054,-3.436483714931647,99.24521819575996,27.02776943362798,1.2889470754175867,10,-2.5549983978271555,-4.209999084472663,-5.589998245239265,-3.547498703002937,-1.9199981689453196,3,-0.0992654378802249,-1.488564556239553,48.19499969482422,-1.2627625035501204,47.93500137329102,1.9777815453735652,47.83000183105469,-0.0992654378802249
5915,2011-10-28,50.31999969482422,51.33000183105469,50.18999862670898,50.31999969482422,2910007.0,-0.00099263923209858,-7.76918336805615,0.0,82.64746374858765,69.5312116497118,-3.0184605795090107,-3.9327944496084086,-4.406965372529854,-1.6460221378927429,10.43776551807329,1.1400032043457102,0.989123043268421,3.5709993362426786,0.4976619777865636,6.644336694698794,2.034330657014621,5.107668015470736,-2.6931872160859385,74.93792838407445,2.6936797565508783,1.5366686792280557,10,-2.039999008178711,-3.6949996948242188,-5.963753700256348,-3.5925045013427734,-1.9549980163574219,4,-0.09181237996628933,1.117207149803828,50.36999893188477,-1.488564556239553,48.19499969482422,-1.2627625035501204,47.93500137329102,-0.09181237996628933
5916,2011-10-31,50.29999923706055,50.86000061035156,49.9000015258789,50.11999893188477,2450755.0,-0.00039746537927198844,-2.0967956290607908,100.0,84.73980909336241,72.66455959332627,-2.4915267876603124,-3.751509221972043,-4.360229838873003,-1.6374997434556349,10.93298311540137,0.9599990844726634,1.0005986756026886,3.3264989852905273,-0.09435138188698744,6.747349352468042,1.6160738017017664,5.036924168879288,-1.9325488878589852,73.21190462962228,-2.3398988500986917,1.7104251835887576,10,-1.5774974822998047,-3.1299991607666016,-5.971249580383301,-3.6000003814697266,-2.279998779296875,0,-0.05785288054772075,-7.76918336805615,50.31999969482422,1.117207149803828,50.36999893188477,-1.488564556239553,48.19499969482422,-0.05785288054772075
5917,2011-11-01,48.52000045776367,49.79999923706055,48.39500045776367,49.31000137329102,3497210.0,-0.035387650224562806,-1.70191835087848,-4.388886534141696,64.40994418691929,73.63024522891361,-0.4228661372994367,-1.8115753524967246,-2.5789477921618698,0.11376781285783011,10.444896421625957,1.904998779296875,1.0740430057675,1.386000251770021,-2.0073294753877207,4.779329978927763,-0.3106646118088463,3.082665115348888,2.8100013732910156,19.714246477399552,-51.90484248360197,1.69666486357887,11,0.2025012969970703,-0.6674995422363281,-3.9737510681152344,-1.8200016021728516,0.13000106811522727,1,-0.009480607587237677,-2.0967956290607908,50.29999923706055,-7.76918336805615,50.31999969482422,1.117207149803828,50.36999893188477,-0.009480607587237677
5918,2011-11-02,48.915000915527344,49.11000061035156,48.45000076293945,49.09500122070313,1882630.0,0.00814098215245318,5.285740236148955,0.2278482235120353,65.3567227724142,74.79853626991986,-0.5250582168358378,-2.032364017409307,-2.9730454229044554,-0.3148245233708664,10.211708725765966,0.6599998474121094,1.3804058365097092,1.604250717163083,-1.7726179937919682,4.981119428118134,-0.08418363831444253,3.2926850726406087,2.3563008880615257,17.71721343968557,-51.84507339393228,1.6884343554775239,11,-0.03750038146972656,-1.0625,-4.255003929138184,-2.2150020599365234,-1.31500244140625,2,0.002657459298588627,-1.70191835087848,48.52000045776367,-2.0967956290607908,50.29999923706055,-7.76918336805615,50.31999969482422,0.002657459298588627
5919,2011-11-03,48.959999084472656,49.20000076293945,47.84000015258789,48.01499938964844,2681805.0,0.0009199257508554215,-1.1003900128433233,-5.249989403636465,66.1006692033223,74.6464009385983,-0.2341106837443192,-1.9106950843911719,-2.9888746360150265,-0.40211621493722305,9.716598935174066,1.3600006103515625,1.548332154987591,1.4812488555908203,-1.8714961659864855,4.833993877168126,-0.1951236551978326,3.157621366379473,2.2537766921997076,32.09164450536298,-36.30703830495153,1.6763725107886511,11,0.35500144958496094,-1.1074981689453125,-4.1399993896484375,-2.260000228881836,-1.0999984741210938,3,-0.004901917243818721,5.285740236148955,48.915000915527344,-1.70191835087848,48.52000045776367,-2.0967956290607908,50.29999923706055,-0.004901917243818721
5920,2011-11-04,48.75,49.47499084472656,48.75,49.20000076293945,2084367.0,-0.004289197066983941,-2.22217606917306,-0.47619143731380636,72.23328066738289,74.33346196650476,0.15788094215416493,-1.5302764456973605,-2.7389726331830033,-0.2574571414364897,9.512151565849845,0.7249908447265625,1.7141545896808381,1.1132497787475586,-2.1616528805278605,4.388152438022978,-0.5242015508901474,2.7507011083852646,2.3288247517089857,30.13244071115041,-42.95893537083158,1.6374513296377085,11,0.657501220703125,-0.8974990844726562,-3.9300003051757812,-2.0500011444091797,-1.0499992370605469,4,-0.006153830503806135,-1.1003900128433233,48.959999084472656,5.285740236148955,48.915000915527344,-1.70191835087848,48.52000045776367,-0.006153830503806135
5921,2011-11-07,48.16999816894531,48.54499053955078,47.790000915527344,48.15999984741211,1649650.0,-0.011897473457532004,-1.0133159043167335,-0.02221845462637223,62.456130957957974,72.9150163635892,0.8841622247884686,-0.7849598408369474,-2.132077225978719,0.26019423601724156,9.097052374849971,0.9599990844726562,1.8933033333949183,0.40274810791015625,-2.7285725724101013,3.534068788230414,-1.1629122322499725,1.968408448070285,2.779273598798831,18.905351778011003,-52.201931860018654,1.5656603401601301,11,1.3900032043457031,-0.31749725341796875,-3.3499984741210938,-1.4699993133544922,-0.47499847412109375,0,0.00404823576778135,-2.22217606917306,48.75,-1.1003900128433233,48.959999084472656,5.285740236148955,48.915000915527344,0.00404823576778135
5922,2011-11-08,49.05500030517578,49.57500076293945,48.15999984741211,48.18000030517578,1560281.0,0.01837247601975256,-2.0928950813384364,87.51468904998093,65.30480473794358,71.79151780143732,0.19527464410119677,-1.453468524014319,-2.9793474966332667,-0.680569418206801,8.736419016394322,1.4150009155273438,1.9430748509852833,1.1030002593994155,-1.8618944613900794,4.06789498018891,-0.3794471009953284,2.5854476197941594,1.7047152114353565,70.86831920363646,1.4468482953961797,1.4824473603947466,11,0.5050010681152344,-1.2024993896484375,-4.2350006103515625,-2.355001449584961,-2.150001525878899,1,-0.02109876344864492,-1.0133159043167335,48.16999816894531,-2.22217606917306,48.75,-1.1003900128433233,48.959999084472656,-0.02109876344864492
5923,2011-11-09,48.70000076293945,49.46500015258789,48.36000061035156,49.099998474121094,1959946.0,-0.0072367656717530204,-1.0462992070360102,-0.45714024135044645,62.702373758679244,69.55013323628549,0.7034133256959834,-0.9502941959490272,-2.6236518337061483,-0.3820456992259693,8.87728062828495,1.1049995422363281,1.9437236586701019,0.6230007171630874,-2.239933255871918,3.4859346901980928,-0.8084662693544189,2.0544677036805936,1.8815318776066547,50.98038796649905,-16.30054637766034,1.431466986517503,11,0.8600006103515625,-0.6199989318847656,-3.8800010681152344,-2.000001907348633,-1.7050018310546804,2,-0.001026678362982758,-2.0928950813384364,49.05500030517578,-1.0133159043167335,48.16999816894531,-2.22217606917306,48.75,-0.001026678362982758
5924,2011-11-10,48.18999862670898,49.125,47.90999984741211,47.90999984741211,2244340.0,-0.010472322961821878,-7.678610354223434,-0.7000009536797557,53.29779388032165,66.28905880647817,0.9740994017194211,-0.31341394076742546,-2.149330319266035,0.08263137008268728,9.363396467769025,1.2150001525878906,1.9283888461211802,0.022248649597159442,-2.7263054376131493,2.770802736807468,-1.352028394007995,1.3965256932023138,2.2240421103360077,22.408837275899476,-39.40878064285084,1.3742770436051546,11,1.1350021362304759,-0.10999679565428977,-3.3699989318847585,-1.489999771118157,-2.1999969482421804,3,-0.01224320749950969,-1.0462992070360102,48.70000076293945,-2.0928950813384364,49.05500030517578,-1.0133159043167335,48.16999816894531,-0.01224320749950969
5925,2011-11-11,48.94499969482422,49.39500045776367,48.15499877929688,48.22499084472656,1759251.0,0.01566717347231439,-1.8837483698689996,2.5714713896458417,56.861525315504785,63.191471720049535,0.003959519855918359,-0.9069940244669823,-2.921658363010337,-0.7271770269699545,9.946329505562563,1.2400016784667898,1.914935418981699,0.645249748229979,-1.9773207627298177,3.267820259189776,-0.6660355072499229,1.956535003709881,1.3115986529297103,64.70581949748572,6.779578562204399,1.3112852554798988,11,-0.14999961853027344,-0.7349987030029297,-3.8524999618530273,-2.2450008392333984,-1.904998779296875,4,-0.022167720732203633,-7.678610354223434,48.18999862670898,-1.0462992070360102,48.70000076293945,-2.0928950813384364,49.05500030517578,-0.022167720732203633
5926,2011-11-14,48.23500061035156,49.06499862670898,48.23500061035156,48.92499923706055,1919404.0,-0.014506059636317348,-1.4057961399609478,-0.9583196465090651,51.71820877887291,61.78127889693327,0.43609404995565626,0.028121724263144188,-2.1939113819310307,-0.07682994098928475,10.005639197479454,0.8299980163574148,1.5772060806013783,-0.2067493438720689,-2.4467330958755227,2.033234408131385,-1.3267412198737958,0.913242532129658,1.8736018914687733,19.519554608564164,-33.55532554337247,1.119991876001726,11,0.44750022888183594,-0.024999618530273438,-2.842500686645508,-1.8300018310546875,-1.3500099182128906,0,-0.01109152774214528,-1.8837483698689996,48.94499969482422,-7.678610354223434,48.18999862670898,-1.0462992070360102,48.70000076293945,-0.01109152774214528
5927,2011-11-15,47.54499053955078,48.20000076293945,47.40999984741211,47.90999984741211,2380324.0,-0.014305173879332389,-1.4882283325022978,0.5290000497570199,46.45191946501021,59.68074519611062,1.0876302764079995,0.8524069169480413,-1.5047663667433895,0.5396491820532816,9.888413906248894,0.8250007629394531,1.2019403725597044,-0.954258918762207,-3.025725438736174,1.11720760121176,-1.9899921787491905,0.08147434122477648,2.424495867091977,6.568889152896014,-41.05130739330305,1.0357332599869837,11,0.947509765625,0.6650104522705078,-2.439990997314453,-1.1399917602539062,-0.6599998474121094,1,0.003155099066612488,-1.4057961399609478,48.23500061035156,-1.8837483698689996,48.94499969482422,-7.678610354223434,48.18999862670898,0.003155099066612488
5928,2011-11-16,47.50500106811523,48.0250015258789,47.11000061035156,47.33000183105469,2181989.0,-0.0008410869574637658,-1.9756046123595623,-0.4794377384124799,29.60856055891682,55.62606645784333,1.013117881102069,1.007864834415095,-1.4635453749283798,0.5187007811605397,10.235205964178204,0.9150009155273366,0.7868832075873868,-1.0347484588623104,-2.985863221040276,0.9163663033156553,-2.010305839951293,-0.05919107777332755,2.259726413789082,17.286673266566076,-22.82001525404528,0.9755573810889836,11,0.8374996185302805,0.7150001525878977,-2.561251640319817,-1.1000022888183523,-0.56500244140625,2,-0.012630297344021324,-1.4882283325022978,47.54499053955078,-1.4057961399609478,48.23500061035156,-1.8837483698689996,48.94499969482422,-0.012630297344021324
5929,2011-11-17,47.17499923706055,47.83000183105469,47.08000183105469,47.459999084472656,1607179.0,-0.006946675584356021,-2.157930242456853,-1.6285776566758154,28.473657193376624,50.76388607184264,1.18824673347806,1.4529192992234812,-1.0974358753841287,0.7890592236065572,10.402300839878633,0.75,0.6395373367487807,-1.390500259399417,-3.2485329002991463,0.4675323815003125,-2.319516579849278,-0.46148393894955575,2.3242555576884882,4.103562088972305,-30.291960738828813,0.9290163204498638,11,1.1525020599365234,1.105001449584961,-2.2587499618530273,-0.7700004577636719,0.16500091552734375,3,-0.0038155868168910922,-1.9756046123595623,47.50500106811523,-1.4882283325022978,47.54499053955078,-1.4057961399609478,48.23500061035156,-0.0038155868168910922
5930,2011-11-18,47.5250015258789,47.88499069213867,46.81499862670898,47.0,1832276.0,0.007419232527372088,-1.3910323075611406,-1.8421116033783262,31.827141137693204,47.36066498070211,0.7221459594403257,1.1484076239384038,-1.3955580785393664,0.3792465904450282,11.054497401093572,1.0699920654296946,0.44630174792042965,-1.0319980621337947,-2.90826402368981,0.8442678994222206,-1.9701310429118024,-0.09386508135578708,1.683942913226815,31.555684407552082,1.984656118137341,0.9381329807780062,11,0.6699981689453196,0.7549991607666087,-2.4912528991699148,-1.1200027465820241,0.039997100830078125,4,-0.03229878586276835,-2.157930242456853,47.17499923706055,-1.9756046123595623,47.50500106811523,-1.4882283325022978,47.54499053955078,-0.03229878586276835
5931,2011-11-21,46.29999923706055,47.35499954223633,46.24499893188477,47.35499954223633,1765912.0,-0.025775954749865715,1.1042659512152655,-2.009518550273958,34.32204622674142,43.918136257235204,1.8483691018283537,2.374658820575192,-0.09105936325370578,1.5395820915855296,11.72602841311599,1.2800025939941264,0.19683695956302927,-2.1805002212524442,-4.2916363958495936,-0.06936404665529494,-3.236068308551019,-1.1249321339538696,2.5737927883096248,2.8133122077999637,-26.847694331884014,1.0555680872985729,11,1.5550003051757812,1.980001449584961,-1.2662506103515625,0.10499954223632812,1.25,0,0.01598275789763881,-1.3910323075611406,47.5250015258789,-2.157930242456853,47.17499923706055,-1.9756046123595623,47.50500106811523,0.01598275789763881
5932,2011-11-22,46.7400016784668,47.099998474121094,46.49499893188477,46.63499069213867,1565094.0,0.009503292627574211,-2.142899607625619,-0.0995364511393467,34.73687197468223,40.81085828123555,1.1683106494233542,1.9400047550653028,-0.4438466149536282,1.0368149452324502,12.18389009852949,0.7999992370605469,-0.0887377354938792,-1.6807477951049776,-3.9206077013865155,0.5591121111765602,-2.8006777482457466,-0.5608178419642087,1.71318345194571,27.809102540198744,-3.223803273880815,1.11992995314077,11,1.0799980163574219,1.539999008178711,-1.5925025939941406,-1.2875022888183594,1.6599998474121023,1,0.003102032701438162,1.1042659512152655,46.29999923706055,-1.3910323075611406,47.5250015258789,-2.157930242456853,47.17499923706055,0.003102032701438162
5933,2011-11-23,45.29499053955078,46.63999938964844,45.29499053955078,46.26499938964844,2502449.0,-0.03091594110022755,-1.7731888218591958,-9.237213019471085,28.504410269627854,38.05603788004734,2.3239112193073126,3.3272021981791227,1.060169203533711,2.407466768882209,12.644879092325207,1.4450111389160156,-0.2851560519054175,-2.9807584762573214,-5.621712139529684,-0.33980481298495846,-4.301235307893499,-1.6602816446211435,2.8048847990972874,0.0,-29.622577396370797,1.32047683163618,11,2.0500049591064453,3.017505645751953,-0.147491455078125,0.12000846862792969,3.2750091552734375,2,0.03510322297560764,-2.142899607625619,46.7400016784668,1.1042659512152655,46.29999923706055,-1.3910323075611406,47.5250015258789,0.03510322297560764
5934,2011-11-24,45.36999893188477,45.84500122070313,45.21500015258789,45.45000076293945,1918318.0,0.0016559975273313654,-2.230779764466565,0.08247536199966234,29.85704718156846,35.05554030960997,2.019154414084163,3.012871571156765,1.0430297776194308,2.240695476708943,11.908708694343293,0.6300010681152415,-0.6036866135926076,-2.65575008392333,-5.40632985186528,0.09482968401862024,-4.031039967894301,-1.2804601999523584,2.224997142925787,5.805218295753221,-22.77165847619361,1.3752898839709746,11,1.7700004577636648,2.9025020599365163,-0.1399984359741282,0.04500007629393821,3.875,3,0.03460435820554664,-1.7731888218591958,45.29499053955078,-2.142899607625619,46.7400016784668,1.1042659512152655,46.29999923706055,0.03460435820554664
5935,2011-11-25,45.70000076293945,45.97999954223633,45.10499954223633,45.26499938964844,1253269.0,0.007273569293006155,-1.3178775155492903,-5.437392714095466,34.82808861495664,33.178860291397044,1.3191669804056616,2.444326301145132,0.7564207683134754,1.8218341360727237,10.552651359737354,0.875,-0.8936427440276518,-2.094748306274411,-4.80982598414473,0.6203293715959077,-3.4522871452095742,-0.7372094673392482,1.418996127426574,26.444498697916668,-3.217137917959736,1.3575388389351597,11,0.9524993896484375,2.5174999237060547,-0.44750118255615234,-0.2850017547607422,4.090000152587891,4,0.03588620048729618,-2.230779764466565,45.36999893188477,-1.7731888218591958,45.29499053955078,-2.142899607625619,46.7400016784668,0.03588620048729618
5936,2011-11-28,47.38999938964844,47.38999938964844,45.790000915527344,46.0,2166712.0,0.03698027567823359,1.302157088753499,3.195390807924022,40.69315096768031,32.538997125027066,-0.5624476889947445,0.5535189414116886,-0.8419278071451473,0.06659088764764931,8.925867328378716,1.6899986267089844,-1.0268360130863101,-0.2592496871948242,-2.7078566479464925,2.189357273556844,-1.483553167570662,0.9650537931810135,-2.2849998474121094,100.0,72.42980880985073,1.2243034803758353,11,-0.8249988555908203,0.8275012969970703,-1.7524995803833008,-1.9750003814697266,1.1949996948242188,0,0.003692746134509761,-1.3178775155492903,45.70000076293945,-2.230779764466565,45.36999893188477,-1.7731888218591958,45.29499053955078,0.003692746134509761
5937,2011-11-29,48.06000137329102,48.13999938964844,47.165000915527344,47.22999954223633,1702633.0,0.014138045838188784,-1.0312487582353829,0.5971238816620064,46.54429193948252,34.42074505620103,-1.2870609643758186,-0.16096473884918083,-1.438006816174969,-0.6572787851895683,8.480583502404498,0.9749984741210938,-1.2541948336219093,0.43375225067139667,-1.9889209467838853,2.8564254481266786,-0.7775843480562443,1.6450888493990377,-2.9550018310546946,97.36415089359468,69.74975021342598,1.2113365987276403,11,-1.43750190734864,0.15749931335448508,-2.3175010681152415,-2.645002365112312,0.3699989318847585,1,-0.010611779476850103,1.302157088753499,47.38999938964844,-1.3178775155492903,45.70000076293945,-2.230779764466565,45.36999893188477,-0.010611779476850103
5938,2011-11-30,49.04499053955078,49.44499969482422,47.40499877929688,47.81999969482422,2950713.0,0.02049498830865959,1.0148066098514748,1.4758893280632284,54.39132092491434,37.30048547081633,-2.269267699246541,-1.1970915938985414,-2.3069279368112703,-1.6885598163514715,8.344229774723125,2.0400009155273366,-1.3681071632515653,1.4122419357299805,-1.0256385894803586,3.8501224609403195,0.1933016731248145,2.6311821983351464,-3.8185910034179713,90.78319951129686,59.928092815537774,1.218940262605168,11,-1.7699909210205078,-0.8274898529052734,-3.1274919509887695,-3.6299915313720703,-0.7799911499023438,2,-0.013150966216452842,-1.0312487582353829,48.06000137329102,1.302157088753499,47.38999938964844,-1.3178775155492903,45.70000076293945,-0.013150966216452842
5939,2011-12-01,48.72000122070313,49.334999084472656,48.56499862670898,48.7400016784668,1520967.0,-0.006626350933548908,-3.6665896033937084,-0.01632702632004502,48.790981825576075,39.18535665835887,-1.902098373247263,-0.939155180119748,-1.8303414705374337,-1.4127011185667087,8.711593514986859,0.770000457763679,-1.3838057489097295,1.099252510070805,-1.3133519519378964,3.5118569720795065,-0.1070497209335457,2.305554741075156,-3.2404856750488378,83.29496662140026,54.378630558612684,1.2063022310043512,12,-1.4450016021728587,-0.5025005340576243,-2.610001564025886,-3.305002212524421,0.259998321533196,3,-0.003078848976201809,1.0148066098514748,49.04499053955078,-1.0312487582353829,48.06000137329102,1.302157088753499,47.38999938964844,-0.003078848976201809
5940,2011-12-02,48.45000076293945,49.47999954223633,48.19499969482422,49.08000183105469,1548705.0,-0.005541881178133923,-1.2543793605380715,31.499332443268866,51.21263354115845,41.06208858218299,-1.6618493908588619,-0.7302211014493096,-1.4384145178586607,-1.1910260134819026,8.782891179755826,1.2849998474121094,-1.263997738959226,0.8442520141601548,-1.5423812406947022,3.230885269015012,-0.34906461326727367,2.0375686415875833,-2.732556168334966,72.0867435602407,40.247553903115715,1.1933166274274287,12,-1.157501220703125,-0.2325000762939453,-1.4625005722045898,-2.2900009155273438,0.4399986267089844,4,0.01640863067959808,-3.6665896033937084,48.72000122070313,1.0148066098514748,49.04499053955078,-1.0312487582353829,48.06000137329102,0.01640863067959808
5941,2011-12-05,48.3650016784668,48.95000076293945,48.18000030517578,48.88999938964844,1572244.0,-0.0017543670409531087,1.3875966241431723,0.8333282874460343,54.96374882291628,43.309519343097875,-1.400391312965155,-0.6639024068437323,-1.2725169440497623,-1.1543791048918024,9.42515227089543,0.7700004577636719,-1.0976437023846728,0.7495027542114272,-1.648403050410849,3.1474085588337033,-0.4494501480997073,1.9484556565225617,-2.3465526880517658,51.83591683790246,16.10620501745079,1.1989529023111378,12,-1.0725021362304688,-0.38250160217285156,-0.912501335144043,-1.7400016784667969,0.019989013671875,0,0.029463438180650225,-1.2543793605380715,48.45000076293945,-3.6665896033937084,48.72000122070313,1.0148066098514748,49.04499053955078,0.029463438180650225
5942,2011-12-06,48.02000045776367,49.06999969482422,47.849998474121094,48.07500076293945,1768176.0,-0.007133282512770567,-5.17715455634102,0.10476294277929156,53.006414384754464,46.031964244778614,-0.9551748260312394,-0.4220554794614273,-0.8887717100353498,-0.8525628821008837,9.450684195552315,1.220001220703125,-0.9827948401956235,0.45625152587890483,-1.8539168073806636,2.766419859138473,-0.6988326407508794,1.611335692508689,-1.7246274232029393,29.638624209254672,-8.076020872521653,1.1550841666297835,12,-0.7275009155273438,-0.5675010681152344,-0.07374954223632812,-1.3950004577636719,-0.45999908447264914,1,0.01176590215166562,1.3875966241431723,48.3650016784668,-1.2543793605380715,48.45000076293945,-3.6665896033937084,48.72000122070313,0.01176590215166562
5943,2011-12-07,48.6500015258789,48.80500030517578,47.97499084472656,48.6150016784668,1514583.0,0.013119555645763725,3.8116852242948287,-0.6363573311137563,58.31923711298504,49.194429792713784,-1.1836979723792638,-1.1130616756402034,-1.456918887486303,-1.525078686638615,9.47759589714342,0.8300094604492188,-0.7851881026606335,1.088752555847158,-1.2163411486610585,3.3938462603553745,-0.06379429640694667,2.2412994081012627,-2.099858370704119,49.07990966428302,6.819829492434181,1.1525468522541067,12,-1.357501983642571,-1.3100013732910085,-0.3625001907348562,-2.025001525878899,-1.605010986328118,2,-0.00452212155812759,-5.17715455634102,48.02000045776367,1.3875966241431723,48.3650016784668,-1.2543793605380715,48.45000076293945,-0.00452212155812759
5944,2011-12-08,47.599998474121094,49.18000030517578,47.5099983215332,48.93500137329102,2152742.0,-0.021582795864852455,-1.2046184177726746,-38.14310626703792,50.39203799936992,50.92375750209304,0.24126828738236128,-0.11544523277466823,-0.36856067156032424,-0.5273211477533337,9.718550639810971,1.6700019836425781,-0.6350995774194459,0.06824951171874716,-2.217988081057875,2.3544871044953695,-1.0748692846695675,1.2113683081070619,-0.8154668079813874,4.568532833485663,-37.4326487194599,1.1431187963883125,12,0.03500175476074219,-0.2599983215332031,0.7650022506713867,-0.9749984741210938,-0.7150077819824219,3,0.013970607916907518,3.8116852242948287,48.6500015258789,-5.17715455634102,48.02000045776367,1.3875966241431723,48.3650016784668,0.013970607916907518
5945,2011-12-09,47.86000061035156,47.95000076293945,46.915000915527344,47.30500030517578,1518278.0,0.005462229927839735,1.8163237767028586,-0.4157296628500705,59.06976496612688,52.965603501920434,0.3574761901986747,-0.4858081732674364,-0.5880074671453315,-0.8492853252007606,9.943800066100497,1.0349998474121094,-0.2578437913232534,0.38250160217285156,-1.8121954243456955,2.5771986286913986,-0.7148469110864184,1.4798501154321215,1.6199989318847656,41.72185207391588,-5.020023948466978,1.0973485132592726,12,0.33749961853027344,-0.5200004577636719,0.723750114440918,-1.2350006103515625,-0.6599998474121094,4,0.023401565348967424,-1.2046184177726746,47.599998474121094,3.8116852242948287,48.6500015258789,-5.17715455634102,48.02000045776367,0.023401565348967424
5946,2011-12-12,47.70000076293945,48.13000106811523,47.43500137329102,47.57500076293945,1328227.0,-0.003343080764138251,-2.432107603044282,0.22522510138153826,55.76922018853393,53.99059552959281,0.6325986596686164,-0.3878284066785227,-0.3759025584712816,-0.7480167678486112,10.120449399774325,0.6949996948242045,0.12343130023827342,0.24925174713134624,-1.9194582037858794,2.417961698048572,-0.8351032283272701,1.3336067225899626,1.7286988067626936,34.65783924709813,-13.880796648064084,1.0843549754586128,12,0.4974994659423828,-0.3600006103515625,0.9300003051757812,-1.0750007629394531,-1.4000015258789062,0,0.024947559909339834,1.8163237767028586,47.86000061035156,-1.2046184177726746,47.599998474121094,3.8116852242948287,48.6500015258789,0.024947559909339834
5947,2011-12-13,47.69499969482422,48.18500137329102,47.59000015258789,47.81000137329102,1228833.0,-0.00010484419361100894,-2.6615373780767366,-0.9200134277344318,67.44193396357188,55.440663644999205,0.6485849987025247,-0.39106279873948324,-0.3016612879034284,-0.8060447593139202,10.554743400726291,0.5950012207031321,0.45358745142253554,0.23675022125244283,-1.9343683522170139,2.4078687947218995,-0.8488090654822855,1.3223095079871712,1.683425901794429,34.437041478317695,-19.405253837554127,1.08555928673473,12,0.5025005340576172,-0.3549995422363281,1.011251449584961,-1.0699996948242188,-0.7449989318847656,1,0.014466736591453033,-2.432107603044282,47.70000076293945,1.8163237767028586,47.86000061035156,-1.2046184177726746,47.599998474121094,0.014466736591453033
5948,2011-12-14,46.90499877929688,47.6150016784668,46.90499877929688,47.6150016784668,1734968.0,-0.016563600389603694,-1.00000000000002,6.173848144093497,60.10534505351888,56.69781511477063,1.2327407960282528,0.3706880588374517,0.5475708887592674,-0.07632302925172496,10.990262391598515,0.7900009155273366,0.6069050309210553,-0.5232505798339773,-2.7081866052540846,1.66168544558613,-1.6157185925440274,0.5692174328760728,2.4241583236999418,0.0,-57.4434843502647,1.0924680127100523,12,1.2875003814697195,0.387500762939446,1.8012523651122976,-0.2799987792968821,0.5900001525878906,2,0.013964451786389276,-2.6615373780767366,47.69499969482422,-2.432107603044282,47.70000076293945,1.8163237767028586,47.86000061035156,0.013964451786389276
5949,2011-12-15,46.99499893188477,47.30500030517578,46.50500106811523,47.084999084472656,1420967.0,0.0019187752889915366,2.0188502702664066,0.12676026068781598,58.803536808387335,57.54124881112939,0.9748303102285476,0.28091391030181967,0.5119767682199452,-0.22062351434498595,11.541267571968216,0.799999237060554,0.6531297764560193,-0.42425041198729474,-2.615053731127297,1.7665529071527075,-1.5196520715572959,0.6711512475827064,2.237191838164051,29.16653421192516,-30.86804249363575,1.095401659570001,12,0.8475017547607351,0.2975006103515554,1.8250026702880788,-0.36999893188477273,0.034999847412109375,3,0.0010637644175386374,-1.00000000000002,46.90499877929688,-2.6615373780767366,47.69499969482422,-2.432107603044282,47.70000076293945,0.0010637644175386374
5950,2011-12-16,45.9900016784668,47.099998474121094,45.89500045776367,46.95000076293945,3564072.0,-0.021385195792314682,-1.0956459434894814,10.666638409698633,39.50524364640029,55.823637124849846,1.781526391692438,1.227975441001547,1.561145957419427,0.7315020585409613,12.071070543283216,1.2049980163574219,0.4999629169618487,-1.3524976730346694,-3.6333998610422924,0.9284045149729536,-2.4929487670384844,-0.21204657903085433,3.0785577094660113,4.148523262980781,-48.73093255307797,1.1404510940038122,12,1.5474987030029297,1.3024978637695312,2.7124996185302734,0.6349983215332031,1.3199996948242259,4,0.019460512742075498,2.0188502702664066,46.99499893188477,-1.00000000000002,46.90499877929688,-2.6615373780767366,47.69499969482422,0.019460512742075498
5951,2011-12-19,47.040000915527344,47.45000076293945,45.77999877929688,45.9000015258789,1917311.0,0.022831032805814555,-1.4202841662981127,-1.1875004967058542,42.76593776023186,54.685806388791775,0.5853678940084848,0.2490254731992394,0.5693975669200597,-0.35566081581628595,12.043978181331024,1.670001983642571,0.4494329759879321,-0.33949851989746094,-2.5727055105360463,1.8937084707411245,-1.45610201521675,0.7771049754218282,1.774673757991934,52.39088470744208,4.92617983491364,1.1166034953192925,12,0.4399986267089844,0.2524986267089844,1.4624996185302734,-0.41500091552734375,0.3250007629394531,0,0.003401357234227742,-1.0956459434894814,45.9900016784668,2.0188502702664066,46.99499893188477,-1.00000000000002,46.90499877929688,0.003401357234227742
5952,2011-12-20,46.88499069213867,47.0,46.0,46.02000045776367,2401957.0,-0.003295285297018502,-1.2099663628929598,0.7587637697260061,32.636671231624874,51.832187957529534,0.6285436464653031,0.4379065456973734,0.7885060196154399,-0.24452173219918905,12.015421714474197,1.0400009155273438,0.3783454984372696,-0.501758193969728,-2.7271520384624424,1.7236356505229864,-1.6144551162160852,0.6109387282766292,1.6262163919583656,60.21744779485885,17.479086084560038,1.112696922246356,12,0.5950088500976562,0.40750885009765625,1.5612602233886719,-0.2599906921386719,0.7550086975097656,1,-0.012477158392103727,-1.4202841662981127,47.040000915527344,-1.0956459434894814,45.9900016784668,2.0188502702664066,46.99499893188477,-0.012477158392103727
5953,2011-12-21,46.88499069213867,47.21500015258789,46.349998474121094,46.9900016784668,1792336.0,0.0,2.117078602259918,-0.12140135478408129,34.435914874561746,50.0592853881064,0.3931962408765415,0.5935653678886013,0.8268459569140703,-0.28588431600537234,11.03163143509796,0.8650016784667969,0.26551589622419414,-0.5812582015991197,-2.5956118346570065,1.4330954314587672,-1.5884350181280666,0.4259186149298273,1.353095561478348,66.16710181574791,27.37914008170712,1.0071768165289452,12,0.09750938415528054,0.40750885009765625,1.4662599563598633,-0.2599906921386719,0.050010681152350855,2,0.0013865859807387082,-1.2099663628929598,46.88499069213867,-1.4202841662981127,47.040000915527344,-1.0956459434894814,45.9900016784668,0.0013865859807387082
5954,2011-12-22,46.93999862670898,47.26499938964844,46.68500137329102,47.00500106811523,1010119.0,0.0011732525432606167,-1.0173951118542268,0.6190061028770706,36.707781950645426,47.57462060860847,0.26230612583406554,0.6979952172268682,0.8059660315037789,-0.36463134221859406,9.92109212221634,0.5799980163574148,0.18890344050169006,-0.6047502517700281,-2.3837581446672615,1.1742576411272054,-1.4942541982186412,0.28475369467858513,1.0522788794760274,69.46098620086244,33.444029071813034,0.8895039464486157,12,0.04250144958497515,0.35250091552735086,1.3412523269653391,-0.31499862670897727,-0.22499847412108664,3,0.011823611448936067,2.117078602259918,46.88499069213867,-1.2099663628929598,46.88499069213867,-1.4202841662981127,47.040000915527344,0.011823611448936067
5955,2011-12-23,47.34000015258789,47.43000030517578,46.92499923706055,47.165000915527344,728564.0,0.008521549586312016,1.8450801087458764,-2.692194835680751,41.45123316958943,45.983733162059075,-0.24497641640998324,0.4502421339912388,0.4477008577204771,-0.7814169890950353,8.833721972886872,0.5050010681152344,0.0029811438463411832,-0.2867486953735323,-1.8452550434193071,1.2717576526722425,-1.0660018693964233,0.49250447864935865,0.43104948090829964,93.41314492862867,56.94354358526742,0.7792531740228882,12,-0.3575000762939382,-0.0475006103515625,0.9637508392333984,-0.7150001525878906,-0.1549987792968679,4,-0.006548402456523106,-1.0173951118542268,46.93999862670898,2.117078602259918,46.88499069213867,-1.2099663628929598,46.88499069213867,-0.006548402456523106
5956,2011-12-27,47.56499862670898,47.9900016784668,47.290000915527344,47.49499893188477,591158.0,0.004752819463368585,-1.9166958069746003,0.3999999999999188,46.12765907712598,43.61548039689842,-0.5488570043863774,0.25194366281876057,0.29725025407122274,-0.9985899575711059,8.885041199607414,0.7000007629394531,-0.021925797299779504,-0.07050018310547301,-1.6253707123193522,1.4843703461084061,-0.847935447712409,0.706935081501463,-1.7849998474120952,78.64308073924518,39.602957749016625,0.7774352646069393,12,-0.6799983978271413,-0.27249908447264914,0.672501564025886,-0.9399986267089773,0.40999221801758523,1,-0.0053610272423043615,1.8450801087458764,47.34000015258789,-1.0173951118542268,46.93999862670898,2.117078602259918,46.88499069213867,-0.0053610272423043615
5957,2011-12-28,47.54999923706055,48.2750015258789,47.5099983215332,47.5099983215332,826594.0,-0.0003153451084093595,-37.24928476063287,0.5714441416894893,39.543746641303166,41.33085835109667,-0.6219987785873613,0.23903117681589947,0.35592231447255074,-0.9767308268588692,9.263401140215576,0.765003204345696,-0.1647577854505755,-0.05999946594238281,-1.602233584563109,1.4822346526783434,-0.8311165252527459,0.7111175933679803,-1.725800399780269,62.33760314528746,23.55258980988326,0.7711170593103649,12,-0.5224990844726562,-0.25749969482421875,0.5175008773803711,-0.9249992370605469,-0.27000045776366477,2,-0.003890590148518114,-1.9166958069746003,47.56499862670898,1.8450801087458764,47.34000015258789,-1.0173951118542268,46.93999862670898,-0.003890590148518114
5958,2011-12-29,48.4000015258789,48.4000015258789,47.44499969482422,47.74499893188477,1237132.0,0.01787596850592288,1.9160245770362374,16.374690062940708,57.90513655204021,41.231036100391435,-1.383078865524375,-0.6975324910077347,-0.44930111860286814,-1.7935448823984075,8.755442451462255,0.9550018310546804,-0.24494793119478686,0.8222522735595632,-0.61718557079314,2.2616901179122664,0.10253335138320807,1.5419711957359183,-2.4777705810546777,100.0,54.53689565066216,0.7197189221763528,12,-1.3100013732910085,-1.107501983642571,-0.35000133514403586,-1.7750015258788991,0.22499847412110086,3,-0.015702522980791556,-37.24928476063287,47.54999923706055,-1.9166958069746003,47.56499862670898,1.8450801087458764,47.34000015258789,-0.015702522980791556
5959,2011-12-30,48.56999969482422,48.66999816894531,48.125,48.65999984741211,988586.0,0.003512358751774469,8.909346280561817,-0.137404268949655,57.142824248192454,43.19076727836835,-1.459667905945004,-0.9268654663473512,-0.5704934729078417,-1.9312647445821298,8.321981662033611,0.5449981689453125,-0.41562793757365313,0.9997505187988267,-0.4159960813585357,2.415497118956189,0.2918772187201455,1.707623818877508,-2.4991025151367197,94.26942490944187,46.336487741664236,0.7078733000786802,12,-1.345001220703125,-1.2775001525878906,-0.7412538528442383,-1.9449996948242188,-0.15999984741210938,4,-0.03366272044072971,1.9160245770362374,48.4000015258789,-37.24928476063287,47.54999923706055,-1.9166958069746003,47.56499862670898,-0.03366272044072971
5960,2012-01-02,49.24499893188477,49.49499893188477,48.3650016784668,48.3650016784668,1051557.0,0.013897451951857542,-1.5681835915487015,-9.777730682829732,64.0838076480113,45.55941948812162,-1.8152863848444696,-1.6224347166211714,-1.2212033184663937,-2.586258887992706,8.481793451128228,1.1299972534179759,-0.45862708274726316,1.634999847412118,0.07768567122266035,3.1923140236015755,0.8563427593173927,2.413656935506843,-2.9661736730566517,88.66212131959237,37.436859418925,0.7786570880947288,1,-1.49749946594239,-1.9449996948242259,-1.5387487411499094,-2.6199989318847727,-0.37999725341797586,0,-0.05137575051623722,8.909346280561817,48.56999969482422,1.9160245770362374,48.4000015258789,-37.24928476063287,47.54999923706055,-0.05137575051623722
5961,2012-01-03,49.790000915527344,49.79999923706055,48.97000122070313,49.40499877929688,1440939.0,0.011067153933669749,3.098767990354874,0.43750379303467624,67.38585381234405,49.4204397748682,-2.1558931677612847,-2.166271409825363,-1.739434333521288,-3.1188210411783786,8.758611212534193,0.8299980163574148,-0.4742577066266094,2.1087518692016616,0.29647338002114054,3.9210303583821826,1.2026126246114046,3.0148911137919185,-3.1895582893935597,99.57544273984408,44.3170113675683,0.9061392445902594,1,-1.7150020599365234,-2.000001907348633,-2.3550004959106445,-3.1650009155273438,-1.2050018310546875,1,-0.05231973276433366,-1.5681835915487015,49.24499893188477,8.909346280561817,48.56999969482422,1.9160245770362374,48.4000015258789,-0.05231973276433366
5962,2012-01-04,48.584999084472656,49.69499969482422,48.540000915527344,49.2750015258789,1779269.0,-0.024201683247587535,-1.9615399663523612,-1.7922041892079492,63.04344478063178,52.59905420887597,-0.7648137468206855,-0.9663144395879186,-0.5244967680146786,-1.9231095680982762,9.165717491374082,1.25,-0.262433466474171,0.875500106811522,-0.9761977610887627,2.7271979747118067,-0.05034882713862032,1.8013490407616644,-1.6006096650276618,48.40762680428736,-13.268882580267885,0.9258489339501416,1,-0.342498779296875,-0.7950000762939453,-1.1937484741210938,-1.9599990844726562,0.21500015258789062,2,-0.012555485257610077,3.098767990354874,49.790000915527344,-1.5681835915487015,49.24499893188477,8.909346280561817,48.56999969482422,-0.012555485257610077
5963,2012-01-05,48.43000030517578,49.34500122070313,48.290000915527344,49.34500122070313,1582195.0,-0.0031902600024213967,1.3060092886743009,1.3260835913312934,61.02995981236776,55.30151841573401,-0.4108087262229745,-0.8734235605246283,-0.3695403056779867,-1.7887753847888348,9.487832248691806,1.0550003051757884,-0.14014713303546955,0.7315013885498018,-1.0991663535496343,2.562169130649238,-0.18383248249991624,1.64683525959952,-1.10773770761692,18.208981737270864,-45.6143475437452,0.9153338710497194,1,-0.06750106811523438,-0.6400012969970703,-1.010000228881836,-1.8050003051757812,0.040000915527350855,3,-0.023745643581092324,-1.9615399663523612,48.584999084472656,3.098767990354874,49.790000915527344,-1.5681835915487015,49.24499893188477,-0.023745643581092324
5964,2012-01-06,48.26499938964844,48.89500045776367,48.02999877929688,48.36000061035156,1277092.0,-0.003406998027825958,-2.0619396132656886,0.10382636682759172,70.07934407639877,58.482419627601715,-0.04256726510291031,-0.6915016567396037,-0.2766173584441205,-1.6179851686025728,10.157176678797205,0.8650016784667898,0.07400655909154352,0.5332504272460952,-1.3139662529574068,2.380467107449597,-0.3903579128556558,1.4568587673478461,-0.6454083953493708,13.276867207620423,-55.69508232593961,0.9236083401017496,1,0.2800006866455078,-0.47500038146972656,-0.5187492370605469,-1.6399993896484375,0.18500137329101562,4,0.007458833832053813,1.3060092886743009,48.43000030517578,-1.9615399663523612,48.584999084472656,3.098767990354874,49.790000915527344,0.007458833832053813
5965,2012-01-09,48.97999954223633,49.21500015258789,48.29499053955078,48.41999816894531,1301104.0,0.014814050795186384,-1.2715820307900971,-5.894675554127851,68.19879003716636,60.93476751205065,-0.5592835927914663,-1.389534241761062,-1.055261335189968,-2.297831162161785,10.482253120755852,0.9500007629394531,0.3030221475089334,1.1922506332397447,-0.7374046998614219,3.121905966340911,0.2274229666891614,2.157078299790328,-1.098759558805881,53.6723456071723,-16.678345107251516,0.9648276665505838,1,-0.3575000762939453,-1.1900005340576172,-1.2337493896484375,-2.354999542236328,0.014999389648444605,0,-0.011637396899783492,-2.0619396132656886,48.26499938964844,1.3060092886743009,48.43000030517578,-1.9615399663523612,48.584999084472656,-0.011637396899783492
5966,2012-01-10,48.88999938964844,49.45500183105469,48.79499053955078,48.97499084472656,2321184.0,-0.001837487820110728,-3.7999223214781113,-0.1517700833100592,69.04087912470091,64.21222667687262,-0.2923055424771306,-1.2709748308190711,-1.0306182410014344,-2.1947184645007383,11.084118428050393,0.6600112915039062,0.5249506317709205,1.042750549316409,-0.9479334191024549,3.033434517735273,0.04740856510697711,2.038092533525841,-0.8600006103515554,51.65165990789724,-19.15543090952106,0.9953419842094334,1,-0.2674999237060547,-1.1000003814697266,-1.1349992752075195,-2.2649993896484375,1.0200004577636719,1,-0.0005113052054349643,-1.2715820307900971,48.97999954223633,-2.0619396132656886,48.26499938964844,1.3060092886743009,48.43000030517578,-0.0005113052054349643
5967,2012-01-11,48.38499069213867,49.0099983215332,48.099998474121094,48.9900016784668,1910108.0,-0.010329488726005032,1.8216862624494334,7.118491921005386,62.998222899213026,64.77812515989183,0.38398246805470393,-0.7500803158776392,-0.5407989078380524,-1.6820352958675926,11.47739488694909,0.9099998474121094,0.6913863362535224,0.5032423019409151,-1.500206816750314,2.5066914206321442,-0.49848225740469587,1.5049668612865261,1.415008544921875,24.911659831457293,-44.562220111393394,1.0017245593456139,1,0.5300083160400391,-0.5949916839599609,-0.7474908828735352,-1.7599906921386719,1.6250076293945312,2,0.004133686696492056,-3.7999223214781113,48.88999938964844,-1.2715820307900971,48.97999954223633,-2.0619396132656886,48.26499938964844,0.004133686696492056
5968,2012-01-12,47.56000137329102,48.69499969482422,47.52000045776367,48.69499969482422,1807444.0,-0.017050521391992146,1.0704862989987665,1.8759962168978446,54.74008149685446,64.51115374307649,1.2038889124942713,0.1333321965249894,0.24636743331956978,-0.8565657543534755,11.343321770800838,1.1749992370605469,0.797094422430817,-0.35449714660644105,-2.31159594914223,1.6026016559293481,-1.3330465478743392,0.6240522546614571,2.2059978485107337,2.0672293094716525,-64.62371502500777,0.9785494012678955,1,1.0999984741210866,0.2299976348876882,-0.18750190734863992,-0.3900012969970774,2.180000305175774,3,0.026072284019442504,1.8216862624494334,48.38499069213867,-3.7999223214781113,48.88999938964844,-1.2715820307900971,48.97999954223633,0.026072284019442504
5969,2012-01-13,47.04499053955078,48.099998474121094,46.74499893188477,47.79999923706055,1960502.0,-0.010828654728119114,-1.0000112611661605,0.6652068846144839,47.7835525180689,62.70001428419399,1.6537360070557838,0.6875303448482413,0.715340343200424,-0.33033282785842744,11.128047918323606,1.354999542236321,0.9403714874967619,-0.8720075607299833,-2.824283391177083,1.0802682697171164,-1.8481454759535296,0.104130354493563,2.631168731689449,11.06978917837679,-50.08295564696752,0.9761379152235495,1,1.227508544921875,0.7450084686279297,0.2712593078613281,0.8075103759765625,3.3450088500976562,4,0.030290380863279065,1.0704862989987665,47.56000137329102,1.8216862624494334,48.38499069213867,-3.7999223214781113,48.88999938964844,0.030290380863279065
5970,2012-01-16,46.88499069213867,47.16999816894531,46.52999877929688,46.86999893188477,1631471.0,-0.00340099648394232,1.1880069902709791,-0.01985640735444009,44.84061655587283,60.19498792236386,1.613433193489655,0.9676292593644078,0.8332637862038581,-0.1537001718405122,10.492319523446389,0.6399993896484304,0.901125018666292,-1.0767568588256822,-2.8782610943407505,0.7247473766893862,-1.9775089765832163,-0.176004741068148,2.615298958740233,12.136462990301988,-44.870452299495874,0.9007521177575353,1,1.227508544921875,0.9050083160400391,0.6025094985961914,0.9675102233886719,3.435009002685547,0,0.03337976712157453,-1.0000112611661605,47.04499053955078,1.0704862989987665,47.56000137329102,1.8216862624494334,48.38499069213867,0.03337976712157453
5971,2012-01-17,47.20000076293945,47.9900016784668,46.97000122070313,47.38999938964844,2259021.0,0.006718782837544568,-2.138473998345049,-12.673536895680307,47.46010636825385,58.46350587654409,0.9972689730266708,0.7011699223171632,0.49766828449607203,-0.45358959849328784,9.887323119462954,1.105010986328125,0.8576405307015094,-0.7697467803955078,-2.555367385281407,1.0158738244903915,-1.662557082838461,0.12306352204744542,2.0626656182128897,27.016214004555895,-28.105374667418896,0.8928103024429505,1,0.7924995422363281,0.5899982452392578,0.5687494277954102,0.6525001525878906,2.9099998474121094,1,0.03802962160870815,1.1880069902709791,46.88499069213867,-1.0000112611661605,47.04499053955078,1.0704862989987665,47.56000137329102,0.03802962160870815
5972,2012-01-18,46.29999923706055,47.75500106811523,46.099998474121094,47.65499877929688,2841153.0,-0.01906782862990053,1.128615060041469,7.131628084405844,34.87034741670499,55.556882277026006,1.7199255152186197,1.6391376972101455,1.337671227072903,0.4564526143322496,9.518186419458214,1.6550025939941335,0.6787129310687732,-1.6404987335205092,-3.517750123846305,0.23675265680528668,-2.579124428683407,-0.7018730383576113,2.7440537359433606,7.707154869286042,-40.013478706670135,0.9386256951628966,1,1.4775009155273438,1.489999771118164,1.4687509536743164,1.5525016784667969,4.400001525878906,2,0.07796977688634521,-2.138473998345049,47.20000076293945,1.1880069902709791,46.88499069213867,-1.0000112611661605,47.04499053955078,0.07796977688634521
5973,2012-01-19,46.95000076293945,46.95500183105469,45.93000030517578,46.45000076293945,2527265.0,0.014038910077532218,3.019596990141667,-0.3690038146985524,39.08360174077111,52.112910906400714,0.9363784837350693,1.0479871279280246,0.6454315988309816,-0.19631220357801027,9.426669689891598,1.0250015258789062,0.4193069507414009,-0.9937477111816406,-2.8635140070095275,0.8760185846462463,-1.928630859095584,-0.05886456326769718,1.7996467601761736,47.00466905275889,4.9584885662511695,0.9348831479139451,1,0.7425003051757812,0.8399982452392578,0.8187494277954102,0.9025001525878906,3.75,3,0.06517566579059975,1.128615060041469,46.29999923706055,-2.138473998345049,47.20000076293945,1.1880069902709791,46.88499069213867,0.06517566579059975
5974,2012-01-20,47.49499893188477,47.88000106811523,46.915000915527344,47.1500015258789,2901956.0,0.011608054527988854,-1.3681025242572855,0.6899948120117472,37.997295707668506,48.75718931423428,0.30247813902112597,0.5762444387009751,0.08009880431836791,-0.7560215309458798,9.049621439220171,0.9650001525878835,0.27102245294613425,-0.4764995574951101,-2.2994286425468715,1.3464295275566514,-1.3879641000209872,0.4349649850307671,0.9162909250780729,75.97075647618536,38.176207166361095,0.9114645425258799,1,0.19750213623046164,0.2950000762939382,0.2475004196166921,0.357501983642571,3.305000305175774,4,0.04726819237961677,3.019596990141667,46.95000076293945,1.128615060041469,46.29999923706055,-2.138473998345049,47.20000076293945,0.04726819237961677
5975,2012-01-23,47.02999877929688,47.67499923706055,46.93000030517578,47.66999816894531,1495306.0,-0.00979050769650025,1.2922990246135426,-1.8550846426872392,30.859960297640782,44.514865000116494,0.5160498633614097,1.0717799894358606,0.494602068146726,-0.30347635785067695,8.85126983423336,0.7449989318847656,0.12674814932425704,-0.9259996414184499,-2.77659904050369,0.9245997576667904,-1.85129934096107,-0.0006999418758297793,1.0835363314515192,53.39794858310051,22.450882346260784,0.9252996995426204,1,0.4400005340576101,0.7600002288818288,0.5375013351440359,1.0500030517578054,3.670001983642571,0,0.07144377413487546,-1.3681025242572855,47.49499893188477,3.019596990141667,46.95000076293945,1.128615060041469,46.29999923706055,0.07144377413487546
5976,2012-01-24,47.31000137329102,47.61000061035156,46.76499938964844,47.0,1508225.0,0.005953701919239718,-1.1666625911489537,-0.4843776077057123,39.85685681007496,41.94360210132338,-0.013013442376369255,0.8133974414705136,0.18920399800815346,-0.5727966961151907,9.343234279542123,0.845001220703125,-0.06235778700285266,-0.633247184753408,-2.4986435056689587,1.2321491361621426,-1.5659453452111833,0.2994509757043673,0.5699996948242045,70.7692578558286,40.29458465917949,0.9326981604577755,1,0.0024986267089772696,0.4799976348876882,0.10499858856200461,0.7700004577636648,3.4699974060058594,1,0.0636228753785768,1.2922990246135426,47.02999877929688,-1.3681025242572855,47.49499893188477,3.019596990141667,46.95000076293945,0.0636228753785768
5977,2012-01-25,47.3650016784668,47.71500015258789,47.31499862670898,47.5250015258789,2595439.0,0.001162551333317552,-2.076864390615946,-0.5161262536146826,41.390505665897976,40.46031589788377,-0.25469912552044605,0.7840242939145199,0.1311682155548013,-0.622115306101918,9.832376401435315,0.4049987792968679,-0.29892337498485233,-0.5689970016479506,-2.444411596224043,1.3064175929281419,-1.5067042989360004,0.36871029564009916,-1.4350013732910156,73.58978522284697,39.84663574430703,0.9377072972880464,1,-0.3500022888183594,0.4999980926513672,0.02124786376953125,0.8449993133544922,3.93499755859375,2,0.05795416097562822,-1.1666625911489537,47.31000137329102,1.2922990246135426,47.02999877929688,-1.3681025242572855,47.49499893188477,0.05795416097562822
5978,2012-01-26,47.63999938964844,47.81000137329102,47.31000137329102,47.5099983215332,1684151.0,0.005805926347230761,1.1276367797806335,-0.8125074505877384,45.0357592585635,40.1550055357165,-0.5779314168767797,0.47344346041288077,-0.14244288301503616,-0.8884971409932731,10.175405084180142,0.5,-0.5458012655441422,-0.2559991836547866,-2.1224340796975127,1.6104357123879396,-1.1892166316761532,0.6772182643665801,-1.6742990875244175,78.47521819009188,40.402328633564075,0.9332174480213642,1,-0.6799983978271484,0.22500038146972656,-0.2537498474121094,0.5700016021728516,3.3199996948242188,3,0.06423176768461336,-2.076864390615946,47.3650016784668,-1.1666625911489537,47.31000137329102,1.2922990246135426,47.02999877929688,0.06423176768461336
5979,2012-01-27,46.93500137329102,47.834999084472656,46.86000061035156,47.63000106811523,1784269.0,-0.014798447216407884,-1.307685362418289,-5.346107573578927,33.73116935141242,38.920622512998676,0.12273028221890314,1.1063965887170113,0.5664167693493951,-0.15973477760116594,10.40535811760762,0.9749984741210938,-0.7590794970564119,-0.8792472839355412,-2.764513057832964,1.0060184899618818,-1.8218801708842491,0.06338560301316676,-0.8955290283203254,15.888040385891273,-19.37670159983209,0.9426328869487113,1,0.024999618530266332,0.9299983978271413,0.202498435974114,1.2749996185302663,4.794998168945305,4,0.08021730647675995,1.1276367797806335,47.63999938964844,-2.076864390615946,47.3650016784668,-1.1666625911489537,47.31000137329102,0.08021730647675995
5980,2012-01-30,46.71500015258789,47.38499069213867,46.51499938964844,46.97999954223633,2116475.0,-0.004687359417620662,-1.6165115932218945,0.38129425325210725,33.047603586696226,37.319233315047825,0.35322824895626326,1.1880502330214568,0.7765194650513649,0.08842158711755843,9.95412256965856,0.8699913024902344,-0.874441076409596,-0.9727485656738253,-2.7921663248798154,0.8466691935321649,-1.8824574452768204,-0.06303968607083021,-0.5677962032470774,15.151576452908708,-17.295103175138152,0.909708879602996,1,0.1900005340576172,1.1499996185302734,0.4224996566772461,1.5025005340576172,3.865001678466797,0,0.0874451262149114,-1.307685362418289,46.93500137329102,1.1276367797806335,47.63999938964844,-2.076864390615946,47.3650016784668,0.0874451262149114
5981,2012-01-31,47.18500137329102,47.27999877929688,46.70000076293945,46.90999984741211,1379085.0,0.010061034339461372,1.494634770624093,-1.0377439972361644,40.59571343667682,37.9553850950447,-0.13312377439523004,0.5405993252230417,0.3413686155856652,-0.3302070026995594,9.207317528692258,0.579998016357429,-0.8877576868601267,-0.37249736785887677,-1.909262536931628,1.1642678012138745,-1.1408799523952524,0.3958852166774989,-0.9365297158422976,50.75773776840212,16.640890677956214,0.7683825845363773,1,-0.2800006866455149,0.6799983978271413,-0.04750156402588601,1.032499313354485,4.364997863769524,1,0.0744939978244461,-1.6165115932218945,46.71500015258789,-1.307685362418289,46.93500137329102,1.1276367797806335,47.63999938964844,0.0744939978244461
5982,2012-02-01,47.97499084472656,47.9900016784668,47.51499938964844,47.95500183105469,2031703.0,0.016742385258946113,17.996033562166286,0.07268691912886481,53.270202073339384,39.53167402088561,-0.7381539055598907,-0.3135073127770909,-0.4180569627635009,-1.0632296747655943,8.668470360560597,0.8050003051757741,-0.8437032054548794,0.4479925155639677,-1.025832534865586,1.9218175659935213,-0.2889200096508091,1.1849050407787445,-1.631327541656404,98.98231793577354,58.29935313434242,0.7369125252147778,2,-0.7224903106689453,-0.10999107360839844,-0.8862409591674805,0.2425098419189453,4.405010223388665,2,0.05846812860577444,1.494634770624093,47.18500137329102,-1.6165115932218945,46.71500015258789,-1.307685362418289,46.93500137329102,0.05846812860577444
5983,2012-02-02,47.27999877929688,48.099998474121094,47.20000076293945,48.00500106811523,2528603.0,-0.014486549203918675,-1.0338969900472852,-36.27003816793822,51.80083110784764,41.06540017646107,0.009578364107319715,0.3066333253506883,0.3466374435808248,-0.3212803452635882,8.522818484220274,0.8999977111816406,-0.8581629561094886,-0.18949947357177166,-1.6035070191501077,1.2245080720065644,-0.8965032463609433,0.5175042992173999,-0.8046284061949933,48.26497359794797,3.6776742030632334,0.7070037727891686,2,0.02750015258788352,0.585000991821282,-0.11999893188477273,0.9375019073486257,5.0,3,0.08502539258786856,17.996033562166286,47.97499084472656,1.494634770624093,47.18500137329102,-1.6165115932218945,46.71500015258789,0.08502539258786856
5984,2012-02-03,48.625,48.75500106811523,47.22499084472656,47.32500076293945,2285904.0,0.02844757308437318,-1.0399876913999921,-1.793096735155648,61.28411397788071,44.44586169648773,-1.2943949658901843,-1.064597148320793,-0.9140134078697528,-1.6126232174096202,8.556291841616959,1.5300102233886648,-0.6560318886491459,1.1375017166137695,-0.3273937937290512,2.6023972269565903,0.4050539614423556,1.8699494717851834,-1.98716681679619,94.19638523645175,43.62453869062787,0.7324477551714113,2,-0.9899997711181641,-0.7600002288818359,-1.4337501525878906,-0.4074993133544922,4.174999237060547,4,0.0480205467243735,-1.0338969900472852,47.27999877929688,17.996033562166286,47.97499084472656,1.494634770624093,47.18500137329102,0.0480205467243735
5985,2012-02-06,48.40999984741211,48.95500183105469,48.13000106811523,48.77999877929688,1420584.0,-0.004421596968388508,1.2916527590135036,-0.284614730021984,57.95007499077655,46.45621927212124,-0.964481100672252,-0.9428287782684492,-0.6260606576905587,-1.3543302991787982,8.33117732514089,0.8250007629394602,-0.5233013150324055,0.9510015487670884,-0.41013719371934343,2.3121402912535203,0.2704321775238725,1.6315709200103043,-1.5181065180189321,75.83140906899439,21.35957236008008,0.680569371243217,2,-0.6749992370605469,-0.5450000762939453,-1.1512508392333984,-0.19249916076660156,4.8899993896484375,0,0.06858086563290278,-1.0399876913999921,48.625,-1.0338969900472852,47.27999877929688,17.996033562166286,47.97499084472656,0.06858086563290278
5986,2012-02-07,48.8650016784668,49.18000030517578,48.29499053955078,48.54499053955078,1289612.0,0.009398922381508967,-1.1585310823823856,-0.8648974668274864,67.89956438359377,49.40167024075411,-1.3138778404308056,-1.4754462965231667,-1.0558006479819895,-1.7492222767855878,7.931894637683054,0.885009765625,-0.40321800199706104,1.4072532653808594,0.05161250798759909,2.7628940227741197,0.7294328866842292,2.0850736440774895,-1.684273158841009,84.09097477097362,22.7245440849928,0.6778203786966313,2,-1.0175018310546875,-1.0000019073486328,-1.341252326965332,-0.6475009918212891,4.054996490478516,1,0.0350966968930575,1.2916527590135036,48.40999984741211,-1.0399876913999921,48.625,-1.0338969900472852,47.27999877929688,0.0350966968930575
5987,2012-02-08,48.584999084472656,49.02999877929688,48.41999816894531,48.97499084472656,1081636.0,-0.005730125537221187,1.4399652104917424,-1.2186818295604906,62.03091623088089,51.29002101545604,-0.9416432508771635,-1.2434432758087013,-0.7748684944827033,-1.423699835713748,8.358172606578627,0.6100006103515696,-0.18126088231522886,1.1172502517700167,-0.26977872102198575,2.504279224562019,0.4237357653740119,1.8107647381660215,-1.0843870791588728,69.94942635031644,6.4868193181636045,0.693514486396002,2,-0.7374992370605469,-0.7724990844726562,-0.6525001525878906,-0.36749839782714844,4.155002593994141,2,0.06102707025748355,-1.1585310823823856,48.8650016784668,1.2916527590135036,48.40999984741211,-1.0399876913999921,48.625,0.06102707025748355
5988,2012-02-09,48.79999923706055,49.0,48.540000915527344,48.584999084472656,956069.0,0.004425237349785283,-2.016422148011957,-0.5512940900287575,60.092827412527306,54.21909413335769,-1.0893500144084527,-1.4343211432379022,-1.0181756045299721,-1.5770175492446157,8.622786383888386,0.45999908447265625,-0.05452393658109855,1.2702505111694364,-0.23956198241970839,2.7800630047585813,0.5153442643748605,2.0251567579640124,-1.030685103768846,80.5626992706256,17.91054293256486,0.7549062467945739,2,-0.9524993896484375,-1.1074981689453125,-0.7837495803833008,-0.5824985504150391,4.170001983642585,3,0.0733606944062386,1.4399652104917424,48.584999084472656,-1.1585310823823856,48.8650016784668,1.2916527590135036,48.40999984741211,0.0733606944062386
5989,2012-02-10,48.47000122070313,49.0,48.47000122070313,48.55500030517578,1337110.0,-0.0067622545392747035,-11.470693833589568,-0.3953442983623097,61.37445099580086,57.36652162325821,-0.5796728259538639,-1.0457049078893803,-0.7104257995368997,-1.1683474112963168,8.128047097505412,0.5299987792968679,0.05653899222690484,0.8690019607544031,-0.6785146828255719,2.416518604334378,0.09524363896441201,1.642760282544394,-0.4749772999099804,32.38099044145276,-30.142934227806208,0.7737583217899878,2,-0.5300006866455149,-0.7775001525878977,-0.3937520980835032,-0.2525005340576243,3.680000305175767,4,0.07860527053105115,-2.016422148011957,48.79999923706055,1.4399652104917424,48.584999084472656,-1.1585310823823856,48.8650016784668,0.07860527053105115
5990,2012-02-13,48.45000076293945,48.61000061035156,48.20500183105469,48.54999923706055,1210206.0,-0.0004126358007009445,2.681786655569427,1.176465308320716,59.390463860835446,59.4548272259425,-0.32148878252142055,-0.9512155356052006,-0.7046604166728159,-1.0836821862991712,7.290427793458318,0.404998779296875,0.1263526396247201,0.7707509994506836,-0.7825822129848916,2.324084211886259,-0.005915606767104009,1.5474176056684712,-0.2653806206450824,25.128134903556475,-34.85111346478996,0.7766666062177862,2,-0.26000022888183594,-0.7574996948242188,-0.282501220703125,-0.2325000762939453,3.3899993896484375,0,0.08978324882604571,-11.470693833589568,48.47000122070313,-2.016422148011957,48.79999923706055,1.4399652104917424,48.584999084472656,0.08978324882604571
5991,2012-02-14,48.99499893188477,48.99499893188477,48.2400016784668,48.36000061035156,1736586.0,0.01124867204052138,1.3779503907821944,-6.350080109865028,62.423793075375436,60.47189289283539,-0.6512211711288387,-1.4280592406833463,-1.2551140368072495,-1.581266653107825,7.505506074351222,0.7549972534179759,0.3620541472557548,1.2259992599487362,-0.4156574562244941,2.8676559761219664,0.405170901862121,2.0468276180353513,0.18500137329100852,95.75757855993493,35.95088642395337,0.8208283580866139,2,-0.8049983978271555,-1.3024978637695384,-0.7887496948242259,-0.7774982452392649,2.2050018310546804,1,0.08786611693084834,2.681786655569427,48.45000076293945,-11.470693833589568,48.47000122070313,-2.016422148011957,48.79999923706055,0.08786611693084834
5992,2012-02-15,49.90999984741211,50.099998474121094,49.0,49.18999862670898,2626016.0,0.01867539413154007,1.0,1.1338631871729699,65.76392380550729,62.023347637019796,-1.4112877005222373,-2.169997961237101,-2.1539283703958745,-2.462771083231843,7.364285645141769,1.104999542236321,0.6668378020244106,1.9605001449584947,0.20876482917164907,3.7122354607453403,1.0846324870650719,2.8363678028519175,-1.6699981689453125,89.97366948357563,31.184704849644767,0.8758676578934229,2,-1.2475051879882812,-1.8950004577636719,-1.7037506103515625,-1.6924991607666016,1.5099983215332031,2,0.060308521954228755,1.3779503907821944,48.99499893188477,2.681786655569427,48.45000076293945,-11.470693833589568,48.47000122070313,0.060308521954228755
5993,2012-02-16,50.0099983215332,50.52999877929688,49.72000122070313,50.0,2529487.0,0.0020035759252017282,-1.8421172392100882,0.013886534141482505,73.31314248430732,63.35990635995609,-1.2106209185095338,-2.1386442706645497,-2.256554464043319,-2.520926917992739,7.2070422697281975,0.80999755859375,0.9024520844645494,1.907498741149901,-0.003919365907549377,3.8189168482073512,0.9517896876211722,2.8632077946786296,-1.7699966430664062,77.6343595566083,12.864403192968268,0.9557090535287255,2,-0.6799983978271484,-1.779998779296875,-1.6574993133544922,-2.027498245239258,1.1700019836425781,3,0.0545891511409653,1.0,49.90999984741211,1.3779503907821944,48.99499893188477,2.681786655569427,48.45000076293945,0.0545891511409653
5994,2012-02-17,49.7400016784668,50.40999984741211,49.599998474121094,50.2599983215332,1860380.0,-0.005398853271909698,-1.024995708481947,-52.008393742846245,72.76155004012767,65.005625809884,-0.8558277748942942,-1.783262841083939,-1.9585270853712586,-2.2164600973010096,7.952805655059449,0.8100013732910156,0.9884950526052876,1.525251960754396,-0.49644978837893916,3.546953709887731,0.5144010861877248,2.536102835321067,-1.4084001159667991,66.02158547230096,-4.817194501335933,1.0108508745666678,2,-0.3725013732910156,-1.5100021362304688,-1.5150022506713867,-2.2875022888183594,2.109996795654297,4,0.06493766452031813,-1.8421172392100882,50.0099983215332,1.0,49.90999984741211,1.3779503907821944,48.99499893188477,0.06493766452031813
5995,2012-02-20,50.38999938964844,50.38999938964844,49.75,49.91999816894531,1331298.0,0.013067906900836146,1.723394584767223,-0.9038543363117508,73.47991506472152,65.62566477445375,-1.3359114290213583,-2.285826640232358,-2.580745026060896,-2.8286563230792154,8.73887102041347,0.6499977111816406,1.1693844182032436,2.007249641418454,-0.15355754039963898,4.168056823236547,0.926846050509404,3.0876532323275043,-1.9704619384765678,93.88648179520851,19.660437851841763,1.0804035909090473,2,-1.0224990844726562,-2.1599998474121094,-2.358750343322754,-2.9375,1.69000244140625,0,0.03492760781005311,-1.024995708481947,49.7400016784668,-1.8421172392100882,50.0099983215332,1.0,49.90999984741211,0.03492760781005311
5996,2012-02-21,50.31999969482422,50.59000015258789,49.98500061035156,50.5,1201819.0,-0.001389158477318797,2.3611028694951894,-0.3829783780274008,69.20567912990995,66.42286065212365,-1.1597785576430368,-2.085698079122679,-2.478048142168568,-2.7146512412600643,9.477392915277973,0.6049995422363281,1.1682800466412857,1.786750030517581,-0.4763317179231734,4.049831778958335,0.6552091562972038,2.918290904737958,-1.8160437905273454,83.01884076399502,11.431718493928699,1.1315408742203776,2,-0.9224987030029297,-2.059999465942383,-2.36875057220459,-2.8675003051757812,1.970001220703125,1,0.03020668654574754,1.723394584767223,50.38999938964844,-1.024995708481947,49.7400016784668,-1.8421172392100882,50.0099983215332,0.03020668654574754
5997,2012-02-22,50.11000061035156,50.41999816894531,50.099998474121094,50.31000137329102,1107848.0,-0.0041732727692018745,-1.9090215525462522,1.1111134658585569,75.17797410890763,68.09898806283257,-0.7942307723487119,-1.749188106539691,-2.2369567070898597,-2.4534375784827347,10.369870849953228,0.31999969482421875,1.218476510397032,1.4395009994506864,-0.8579529452559527,3.7369549441573255,0.29077402709736333,2.5882279718040095,-1.4808820511572307,51.51527995591913,-22.07092478937234,1.1487269723533204,2,-0.7124996185302734,-1.8500003814697266,-2.2187509536743164,-2.657501220703125,1.7399978637695312,2,0.021752148060495635,2.3611028694951894,50.31999969482422,1.723394584767223,50.38999938964844,-1.024995708481947,49.7400016784668,0.021752148060495635
5998,2012-02-23,50.70000076293945,50.70000076293945,50.099998474121094,50.11000061035156,1350204.0,0.011774099888276712,1.0339055377751916,-2.9499895096224322,71.3258304327746,69.20469688916297,-1.2140420870828947,-2.2115749898906643,-2.7628996116527986,-2.9893900856849314,11.511372790143112,0.6000022888183594,1.1717236107486286,1.8765010833740234,-0.5366498719724291,4.289652038720476,0.6699256057007972,3.0830765610472497,-1.953229308141509,100.0,27.822023325486782,1.2065754776732274,2,-1.2474994659423828,-2.385000228881836,-2.9162511825561523,-3.2475013732910156,1.5999984741210938,3,0.014201132054659782,-1.9090215525462522,50.11000061035156,2.3611028694951894,50.31999969482422,1.723394584767223,50.38999938964844,0.014201132054659782
5999,2012-02-24,50.70000076293945,50.9000015258789,50.31999969482422,50.88999938964844,1450595.0,0.0,4.52375070389306,-0.3220314874082695,74.62369807903079,70.89727846896247,-0.966040271999546,-2.0185399547811045,-2.7004230597569148,-2.938306469228749,12.320702351144284,0.5800018310546804,1.2107361089704725,1.688251113891603,-0.6917857158112284,4.068287943594434,0.4982326990401873,2.8782695287430187,-1.796970963490189,82.60865238534413,10.442839579045398,1.1900184148514172,2,-1.1299991607666016,-1.9925003051757812,-2.9587507247924805,-3.2475013732910156,2.299999237060547,4,0.009467446449965333,1.0339055377751916,50.70000076293945,-1.9090215525462522,50.11000061035156,2.3611028694951894,50.31999969482422,0.009467446449965333
6000,2012-02-27,50.79999923706055,50.9000015258789,50.349998474121094,50.47999954223633,1186475.0,0.001972356461860114,1.1153789723877179,-1.6842210934206034,72.52621444418983,72.01976973216406,-0.7796210339021314,-1.8939108187017624,-2.7030958376565977,-2.9859615849944774,12.83941174106693,0.5500030517578054,1.266832548465132,1.5839996337890625,-0.6635791893497398,3.831578456927865,0.4602102222196649,2.70778904535846,-1.6972722649683192,89.07079904278362,17.65279885132631,1.1237894115694,2,-0.8499984741210938,-2.092498779296875,-3.058749198913574,-3.3474998474121094,1.8800010681152344,0,0.02066927663051099,4.52375070389306,50.70000076293945,1.0339055377751916,50.70000076293945,-1.9090215525462522,50.11000061035156,0.02066927663051099
6001,2012-02-28,50.70000076293945,50.97999954223633,50.38999938964844,50.9000015258789,1565886.0,-0.0019684739295849907,2.2778078011253458,-0.6250029802350587,75.69876863205339,73.12364137955808,-0.46079091243231574,-1.599060042589656,-2.5387768058562443,-2.833190843683994,13.414042854204675,0.5900001525878906,1.349368624456389,1.308251190185544,-0.8170200512429489,3.433522431614037,0.2456155694712976,2.3708868108997905,-1.4175463354685576,68.18199551773615,-3.2804196240940797,1.0626356207142449,2,-0.4100017547607422,-1.9525012969970703,-3.0700016021728516,-3.2475013732910156,1.2399978637695241,1,0.027218955569010328,1.1153789723877179,50.79999923706055,4.52375070389306,50.70000076293945,1.0339055377751916,50.70000076293945,0.027218955569010328
6002,2012-02-29,50.77999877929688,51.0,50.599998474121094,50.81000137329102,1486125.0,0.001577870121372893,-1.0512730224868918,0.15001239771882507,74.87446433483595,73.29712158517238,-0.45192632363810503,-1.5369388050200499,-2.5472013226801806,-2.8562222118837255,14.885321693272607,0.40000152587890625,1.4698185445937426,1.2479988098144617,-0.8536958385550477,3.349693458183971,0.19715148562971052,2.298846133999213,-1.2938389380541366,75.5554613656601,5.027539670061529,1.0508473241847542,2,-0.47999954223633523,-2.0224990844726634,-3.2287492752075266,-3.3274993896484446,0.8500022888183452,2,0.029736159364503356,2.2778078011253458,50.70000076293945,1.1153789723877179,50.79999923706055,4.52375070389306,50.70000076293945,0.029736159364503356
6003,2012-03-01,51.29999923706055,51.38000106811523,50.68999862670898,50.68999862670898,1239510.0,0.010240261328554157,-1.262300822973157,-20.33159567705046,83.93293795745625,74.53838690932,-0.8601507045689374,-1.834378615878279,-2.9881101396462952,-3.3290663148953996,16.23815618197542,0.69000244140625,1.5474240750839598,1.5669992446899386,-0.3919270853891561,3.5259255747690332,0.5875360796503912,2.546462409729486,-1.6019017735917842,92.45266722567565,16.39305607300487,0.9794631650395473,3,-0.7349987030029297,-2.352499008178711,-3.859999656677246,-3.8474998474121094,-1.2999992370605469,3,0.010721232850686047,-1.0512730224868918,50.77999877929688,2.2778078011253458,50.70000076293945,1.1153789723877179,50.79999923706055,0.010721232850686047
6004,2012-03-02,50.959999084472656,51.47000122070313,50.959999084472656,51.29999923706055,1023305.0,-0.006627683384881289,-2.000011219692847,-0.5573767416264287,77.95106807598492,75.03518168834925,-0.3675461087394325,-1.3812966631591905,-2.5731118208945674,-2.9462023900735232,18.0570370417769,0.5100021362304759,1.5174806791138948,1.1102491378784194,-0.8489593754822025,3.0694576512390412,0.13064488119810846,2.0898533945587303,-0.9927970442604561,54.46420664709334,-26.879677248796206,0.9796042566803093,3,-0.2324981689453125,-1.967498779296875,-3.5474987030029297,-3.5074996948242188,-0.5,4,0.02629513690466645,-1.262300822973157,51.29999923706055,-1.0512730224868918,50.77999877929688,2.2778078011253458,50.70000076293945,0.02629513690466645
6005,2012-03-05,51.72999954223633,51.72999954223633,50.9000015258789,50.91999816894531,1515284.0,0.015109899364152302,1.049374343614178,-2.3823559110951544,79.0032572657414,76.12380148121942,-1.036474577299451,-1.9919462293297414,-3.270515557811663,-3.6673087034857446,19.85157151648801,0.829998016357429,1.4523153058347589,1.714249610900879,-0.29332571583964295,3.7218249376414008,0.710461947530618,2.71803727427114,-1.4922936495357604,100.0,19.633370653970417,1.0037876633702596,3,-0.8150005340576172,-2.6075000762939453,-4.317499160766602,-4.277500152587891,-0.8699989318847656,0,0.02455056000390532,-2.000011219692847,50.959999084472656,-1.262300822973157,51.29999923706055,-1.0512730224868918,50.77999877929688,0.02455056000390532
6006,2012-03-06,50.58000183105469,51.61999893188477,50.58000183105469,51.61999893188477,1894810.0,-0.022230769792346394,-1.0000000000000138,-1.2839448612347442,56.76771662342045,74.07821731616528,0.17241419159709892,-0.7450777832168498,-2.067040895598069,-2.4600775426301738,21.263728408099293,1.1499977111816406,1.3862435639998338,0.47850189208984517,-1.4676847262264872,2.4246885104061775,-0.494591417068321,1.4515952012480113,-0.04383720844696626,0.0,-75.88174055256579,0.9730933091581658,3,0.33499717712402344,-1.3650016784667969,-3.1950016021728516,-3.12750244140625,-0.3200035095214844,1,0.04151835504347012,1.049374343614178,51.72999954223633,-2.000011219692847,50.959999084472656,-1.262300822973157,51.29999923706055,0.04151835504347012
6007,2012-03-07,51.54999923706055,51.54999923706055,50.58000183105469,50.61000061035156,1703742.0,0.019177488550629285,1.0638272832416857,-0.9038473529961901,63.230283795883,73.17871213428842,-0.6390402580983121,-1.5616205972599815,-2.970703767941565,-3.3825871148039894,22.752200012867824,0.9699974060058594,1.2854222473753083,1.3002492904663114,-0.6109429666782589,3.2114415476108817,0.34465316189402273,2.2558454190386,0.18000030517578125,84.3477683976581,8.328841512835638,0.9555961285722865,3,-0.5249996185302734,-2.0849990844726562,-4.164999008178711,-4.097499847412109,0.030002593994140625,2,0.007565458689047899,-1.0000000000000138,50.58000183105469,1.049374343614178,51.72999954223633,-2.000011219692847,50.959999084472656,0.007565458689047899
6008,2012-03-08,52.38000106811523,52.5,51.45000076293945,51.58000183105469,1896206.0,0.016100908697161964,1.019234930986799,0.8510642615100467,70.6896840373195,72.74159946298718,-1.347362321532792,-2.2236749465066623,-3.750761003875809,-4.164582718436499,24.637719505071903,1.0499992370605469,1.2662785774180492,1.9512510299682546,-0.056391595145974804,3.958893655082484,0.9474297174111399,2.9550723425253693,-1.7999992370605398,93.75004967058432,15.786311115948351,1.0038213125571134,3,-0.9550018310546804,-2.5300006866455007,-4.821250915527337,-4.92750167846679,0.7000007629394602,3,-0.014318441861516873,1.0638272832416857,51.54999923706055,-1.0000000000000138,50.58000183105469,1.049374343614178,51.72999954223633,-0.014318441861516873
6009,2012-03-09,52.27999877929688,52.599998474121094,52.08000183105469,52.33000183105469,1551332.0,-0.0019091692779521496,-1.3111118646366688,-0.0625038743055969,66.20927332234956,72.03971711611604,-1.1171478551261487,-1.9221517498628273,-3.6064267934697583,-4.016109494155707,26.748942684489773,0.5199966430664062,1.2375960588052806,1.6607488632202205,-0.2864547038568972,3.6079524302973383,0.6871470796816652,2.634350646758776,-1.6999969482421946,84.15840462296788,7.869689519265279,0.9736017835385574,3,-0.7849998474121165,-2.367504119873054,-4.693749427795417,-4.827499389648445,1.6000022888183452,4,-0.04361130131089008,1.019234930986799,52.38000106811523,1.0638272832416857,51.54999923706055,-1.0000000000000138,50.58000183105469,-0.04361130131089008
6010,2012-03-12,52.79999923706055,52.88999938964844,52.04999923706055,52.06000137329102,1562356.0,0.009946451222366592,-1.2105205039401696,-14.799054012818562,69.74523511735376,71.37821339226053,-1.4791633003746796,-2.213014172873855,-4.096899422852559,-4.500649149143953,29.415480652343227,0.8400001525878906,1.2312169928481111,1.9632493972778349,0.06510572784316082,3.861393066712509,1.0141775625604978,2.912321231995172,-2.139197540283206,96.10388538061142,19.812774695123153,0.9490718347173381,3,-1.0649986267089844,-2.289999008178711,-5.049999237060547,-5.347499847412109,1.5600013732910156,0,-0.04431818534848453,-1.3111118646366688,52.27999877929688,1.019234930986799,52.38000106811523,1.0638272832416857,51.54999923706055,-0.04431818534848453
6011,2012-03-13,53.29999923706055,53.38999938964844,52.790000915527344,52.88000106811523,1480852.0,0.00946969710653045,1.0,0.5675667316198226,74.2770215150223,71.31183085672568,-1.756257490712656,-2.5022493767510596,-4.57852248187865,-4.964076464874125,31.878953145688143,0.5999984741210938,1.2313050618203434,2.247999382019046,0.2552277386889088,4.240771025349183,1.2516135603539738,3.244385203684118,-2.5054456787109416,96.7971448120072,16.65443636338901,0.9963858216650693,3,-1.3149986267089844,-2.5024986267089844,-5.499999046325684,-5.847499847412109,-0.8699989318847656,1,-0.04577858652223776,-1.2105205039401696,52.79999923706055,-1.3111118646366688,52.27999877929688,1.019234930986799,52.38000106811523,-0.04577858652223776
6012,2012-03-14,52.91999816894531,53.459999084472656,52.86999893188477,53.40999984741211,1860632.0,-0.007129476051680905,-1.000000000000024,-1.1666757493187814,67.45281858886128,69.48070648243734,-1.1630850639859958,-1.9870623365391467,-4.145334471734159,-4.551017650354744,33.34223225480919,0.5900001525878835,1.2453671939721644,1.7174983978271499,-0.36476548126051966,3.7997622769148194,0.6763664582833187,2.758630337370981,-1.917808944091803,73.13426037513119,-4.31088291836727,1.0411319395438339,3,-0.8999977111816406,-2.0874977111816406,-5.063748359680176,-5.467498779296875,0.21000289916991477,2,-0.05026454912035616,1.0,53.29999923706055,-1.2105205039401696,52.79999923706055,-1.3111118646366688,52.27999877929688,-0.05026454912035616
6013,2012-03-15,52.7400016784668,52.88999938964844,52.41999816894531,52.70000076293945,1692677.0,-0.0034012943444156063,1.7647428417556772,-0.0816342418509782,65.59635328565935,68.10796039462339,-0.8463453659459219,-1.6780907944595782,-3.9081491762271128,-4.342825907380124,34.16203467884852,0.5,1.2605270520897776,1.4010017395019503,-0.709840700783424,3.5118441797873245,0.3455805193592667,2.456422959644634,-1.4920314676513726,48.93634865795689,-26.704957481743456,1.0554212201426867,3,-0.720001220703125,-1.907501220703125,-4.910001754760742,-4.950002670288086,1.1999969482421804,3,-0.021994687343472874,-1.000000000000024,52.91999816894531,1.0,53.29999923706055,-1.2105205039401696,52.79999923706055,-0.021994687343472874
6014,2012-03-16,52.97000122070313,53.13999938964844,52.36999893188477,52.61000061035156,2208502.0,0.004361007487988733,1.2000108991825411,8.999809269502371,66.26689520554497,66.69280905460155,-0.850702521762976,-1.7430676078673883,-4.071788902889935,-4.5777350535197385,35.275844309574325,0.7700004577636648,1.2939876469085476,1.469501304626469,-0.6203785699588735,3.5593811792118117,0.42456136733380134,2.514441241919137,-1.5008281225219875,65.24837469529815,-8.335042852590092,1.0449399372926704,3,-0.9500007629394602,-2.1375007629394602,-5.20000076293946,-5.180002212524421,1.3400001525878906,4,0.0020766586335014825,1.7647428417556772,52.7400016784668,-1.000000000000024,52.91999816894531,1.0,53.29999923706055,0.0020766586335014825
6015,2012-03-19,52.1500015258789,52.7599983215332,52.09000015258789,52.7599983215332,1473532.0,-0.015480454520052755,1.1967268474800978,-1.6944326707073996,59.81056584021721,67.03090341202343,0.039269396051189176,-0.8268451328763646,-3.216639783449807,-3.766664718835564,36.24646206839394,0.8800010681152415,1.22281478651378,0.5615015029907156,-1.4791305211056383,2.6021335270870694,-0.45881450905746135,1.5818175150388925,-0.48174582906860053,4.379665698604749,-67.00003571894536,1.0203160120481785,3,-0.13000106811522727,-1.3175010681152273,-4.333750724792473,-4.360002517700188,1.809997558593757,0,0.03317352812305918,1.2000108991825411,52.97000122070313,1.7647428417556772,52.7400016784668,-1.000000000000024,52.91999816894531,0.03317352812305918
6016,2012-03-20,51.84000015258789,52.13000106811523,51.63000106811523,51.97999954223633,1136344.0,-0.005944417338840768,1.2727146622278442,0.22950840175851947,56.9553905634789,66.33369305286743,0.6110565801545818,-0.4185918525298291,-2.8714651057746394,-3.467166650891272,36.77193297426107,0.5200004577636719,1.1935289294321478,0.17550010681152628,-1.7775536255862505,2.128553839209303,-0.8010267593873621,1.1520269730104147,1.6199989318847656,11.475372246067344,-56.923357202633746,0.9765268661988867,3,0.6149997711181641,-0.9899997711181641,-3.898749351501465,-4.05000114440918,1.8400001525878906,1,0.04861111979834498,1.1967268474800978,52.1500015258789,1.2000108991825411,52.97000122070313,1.7647428417556772,52.7400016784668,0.04861111979834498
6017,2012-03-21,51.20000076293945,51.9900016784668,50.90999984741211,51.9000015258789,2351502.0,-0.012345667202249944,1.4545466367849076,5.000027247956353,49.35401484676643,63.96306314280597,1.3367624670511375,0.32385900095578535,-2.1867236326797723,-2.8130772582141716,36.91037833470249,1.0800018310546875,1.078252663766854,-0.5189992904663114,-2.3461843996405705,1.3081858187079476,-1.4325918450534445,0.39459326412082163,2.2233983612060513,13.004528029477525,-50.188951944531226,0.9135925545871306,3,0.9849987030029297,0.029998779296875,-3.2587499618530273,-3.410001754760742,1.950000762939446,2,0.024023428201326302,1.2727146622278442,51.84000015258789,1.1967268474800978,52.1500015258789,1.2000108991825411,52.97000122070313,0.024023428201326302
6018,2012-03-22,51.41999816894531,51.75,50.79999923706055,50.9000015258789,1831410.0,0.004296824272024269,-1.6388865341414827,-0.7428515375938183,53.018368630152345,62.49740706589516,1.0798227874491388,0.16924496464946515,-2.331904140754645,-3.023869373568729,36.726274093680274,0.9500007629394531,1.1872535137939124,-0.33500175476073935,-2.1051339841273133,1.4351304746058346,-1.22006786944403,0.5500643599225512,1.9028649841308578,26.49567912203281,-36.24043379100624,0.8850661146832879,3,0.7100009918212891,0.1100006103515625,-3.0812511444091797,-3.479999542236328,2.3800010681152344,3,0.033255600156801624,1.4545466367849076,51.20000076293945,1.2727146622278442,51.84000015258789,1.1967268474800978,52.1500015258789,0.033255600156801624
6019,2012-03-23,51.18000030517578,51.5,51.02000045776367,51.31000137329102,1142384.0,-0.004667403195562025,-1.1333276819395584,-0.2500036680018296,46.12129889233771,59.872525263115605,1.2822153756747454,0.4712059649814364,-2.001732734214535,-2.7766868335446304,36.343214990787544,0.4799995422363281,1.1721512659059812,-0.5989995956420913,-2.321273482652188,1.1232742913680056,-1.4601365391471361,0.2621373478629536,1.9914910129394485,19.38781865387834,-37.038705074665884,0.8611369435050473,3,0.9499988555908203,0.34999847412109375,-2.40000057220459,-3.025001525878899,3.2099990844726562,4,0.05392728224063892,-1.6388865341414827,51.41999816894531,1.4545466367849076,51.20000076293945,1.2727146622278442,51.84000015258789,0.05392728224063892
6020,2012-03-26,51.849998474121094,51.9000015258789,51.0,51.290000915527344,1230333.0,0.013091015337050704,1.7272622185231796,-4.3076381349215636,59.606641389220755,58.24248302691544,0.5177332191940494,-0.12236953090685887,-2.566754677560553,-3.432178292702531,36.115834763152684,0.9000015258788991,1.0408928575749883,0.018498611450198155,-1.6409910660868618,1.6779882889872582,-0.8112462273183283,0.8482434502187246,1.1792033191308562,78.94720236797767,14.747642766797355,0.8297448387685297,3,0.2800006866455078,-0.24499893188476562,-3.051248550415039,-3.6949996948242116,2.0699996948242188,0,0.047444608901922036,-1.1333276819395584,51.18000030517578,-1.6388865341414827,51.41999816894531,1.4545466367849076,51.20000076293945,0.047444608901922036
6021,2012-03-27,52.08000183105469,52.34000015258789,51.790000915527344,51.790000915527344,1596843.0,0.0044359375834579495,-2.793086211886033,0.5178610354223433,54.51450332567579,56.80489244211705,0.10781155600651005,-0.25685481505232133,-2.6971000372349607,-3.636929231070013,35.972906769563906,0.5499992370605469,0.9643087244033239,0.17950191497802592,-1.3944502892046344,1.7534541191606863,-0.6074741871133043,0.9664780170693561,0.8154478088257804,83.11700214514667,20.57931484393241,0.7869761020913318,3,-0.11000251770019531,-0.3575019836425781,-3.281251907348633,-3.9250030517578054,2.6199989318847656,1,0.036098256284947894,1.7272622185231796,51.849998474121094,-1.1333276819395584,51.18000030517578,-1.6388865341414827,51.41999816894531,0.036098256284947894
6022,2012-03-28,52.290000915527344,53.0,52.22999954223633,52.34000015258789,2005393.0,0.004032240343498472,-8.058723213283967,-0.1724106179790061,49.14285506682998,54.976725973358235,-0.22456609512927628,-0.3667304886351488,-2.773932006541763,-3.8343293557330185,36.03375147404114,0.9199981689453125,0.8110748890142645,0.3140008926391573,-1.1762819648975125,1.804283750175827,-0.4311405361291776,1.0591423214074922,-1.4900016784667969,67.72732553401408,8.760319388728995,0.7451414287683333,3,-0.32000160217285156,-0.5100021362304688,-3.4612503051757812,-4.105001449584961,-0.1399993896484446,2,0.026582508420566642,-2.793086211886033,52.08000183105469,1.7272622185231796,51.849998474121094,-1.1333276819395584,51.18000030517578,0.026582508420566642
6023,2012-03-29,51.849998474121094,52.52999877929688,51.81999969482422,52.22999954223633,1708245.0,-0.008414657366655254,-2.2272786384956498,7.60013733119707,46.153840904500065,52.741942162131025,0.08483404854438703,0.12288982801220527,-2.2240843972482054,-3.378490309633108,35.47784090840753,0.7099990844726634,0.5518018727612599,-0.1535015106201172,-1.6112036387573383,1.304200617517104,-0.8823525746887242,0.5753495534484898,-1.0059992218017584,42.49992370605469,-12.731934547695857,0.7288510640686102,3,0.05000114440917969,-0.06999969482421875,-3.0212478637695312,-3.664999008178711,0.24000167846679688,3,0.025072383606850934,-8.058723213283967,52.290000915527344,-2.793086211886033,52.08000183105469,1.7272622185231796,51.849998474121094,0.025072383606850934
6024,2012-03-30,52.29999923706055,52.34000015258789,51.97000122070313,52.29999923706055,2153758.0,0.0086788963583877,8.249761586877565,-0.0,45.47101173849407,51.14865837305067,-0.5254588019306041,-0.23354834944871072,-2.57431578268087,-3.801733679098696,34.804463041513884,0.4900016784667969,0.3763772139489774,0.22949924468993999,-1.1471856564290306,1.6061841458089106,-0.45884320586954175,0.9178416952494217,-1.4128799697875962,64.99996185302734,14.321060989503437,0.6883424505594845,3,-0.39999961853027344,-0.4099998474121094,-3.416248321533203,-4.059999465942383,-0.6399993896484375,4,0.028680688754906924,-2.2272786384956498,51.849998474121094,-8.058723213283967,52.290000915527344,-2.793086211886033,52.08000183105469,0.028680688754906924
6025,2012-04-02,53.0,53.0,52.18999862670898,52.20000076293945,1332347.0,0.013384336006709185,1.0250053644231634,100.0,47.37762785743964,50.08446251682409,-1.2205627070377432,-0.8785702218480367,-3.1493654314227584,-4.482690146273583,34.07474623207579,0.8100013732910227,0.2320675383469677,0.8659999847412081,-0.5608018054327815,2.2928017749151977,0.15259908965421687,1.5794008798281993,-2.070623118072511,100.0,52.876361133979586,0.7134008950869946,4,-1.1000003814697266,-1.095001220703125,-3.8612489700317383,-4.659999847412109,0.13000106811522727,0,0.02622640357827244,8.249761586877565,52.29999923706055,-2.2272786384956498,51.849998474121094,-8.058723213283967,52.290000915527344,0.02622640357827244
6026,2012-04-03,52.68000030517578,52.88000106811523,52.43000030517578,52.7599983215332,1598894.0,-0.006037730091023041,1.8124739232539815,-0.09999761581193524,47.879876042471224,49.92066931634684,-0.8592362258121966,-0.4144250708257715,-2.7145835270487524,-4.133976935872774,34.007412906242664,0.5699996948242188,0.04405491719845145,0.4410003662109361,-0.8014574852924312,1.6834582177143034,-0.18022855954075112,1.0622292919626233,-1.7092109608868427,72.88138880806905,27.847979076015307,0.6212289257516848,4,-0.7800006866455078,-0.7550010681152344,-3.3512496948242188,-4.340000152587891,-0.4399986267089844,1,0.02353830403542534,1.0250053644231634,53.0,8.249761586877565,52.29999923706055,-2.2272786384956498,51.849998474121094,0.02353830403542534
6027,2012-04-04,51.93999862670898,52.59000015258789,51.68000030517578,52.5,1865169.0,-0.014047108469627312,1.4594534685313965,7.00019073959286,43.569108563073705,48.87075153111588,-0.00360622623258422,0.37554695807869365,-1.8678050581762946,-3.358255816787647,33.51295129964904,1.0,-0.06534767655105611,-0.3185012817382855,-1.527211514474942,0.890208950998371,-0.9228563981066173,0.2858538346300463,-0.9286250693058165,19.696847094182047,-23.816633898099795,0.6043551163683295,4,0.06000137329102273,0.0800018310546946,-2.4212493896484304,-3.5599994659423757,0.94000244140625,2,0.05313827896043111,1.8124739232539815,52.68000030517578,1.0250053644231634,53.0,8.249761586877565,52.29999923706055,0.05313827896043111
6028,2012-04-05,51.63000106811523,51.97999954223633,51.38000106811523,51.86000061035156,1380553.0,-0.005968378259339047,1.5531990877142023,0.41071246108678483,39.36507686615912,48.12006019487381,0.3791886858701119,0.6603309698395847,-1.4612967562966688,-3.0133402896021195,31.93358110376569,0.5999984741211009,-0.13965219754580716,-0.5909988403320412,-1.8299950628681643,0.6479973822040819,-1.2104969516001063,0.02849927093602389,-0.5788549818601325,15.432108940290462,-24.285613147026027,0.6194981112680623,4,0.36999893188477273,0.3899993896484446,-2.1012516021728445,-3.2400016784667898,0.8199996948242259,3,0.010071672419251776,1.4594534685313965,51.93999862670898,1.8124739232539815,52.68000030517578,1.0250053644231634,53.0,0.010071672419251776
6029,2012-04-10,50.0,51.5099983215332,50.0,51.20000076293945,2291238.0,-0.031570812209838484,-1.5166622691712257,5.2174050055560395,34.880440637735816,45.37270455581993,2.0385829263288926,2.224830406498178,0.2709918131656863,-1.3522759471592138,30.1881816792821,1.6300010681152273,-0.1350323872306376,-2.1069999694824233,-3.6938684708039986,-0.520131468160848,-2.900434220143211,-1.3135657188216356,3.0,0.0,-42.36239824560434,0.7934342506607893,4,1.5,1.7299995422363281,-0.24374961853027344,-1.3449993133544922,1.9599990844726562,1,0.041800003051757795,1.5531990877142023,51.63000106811523,1.4594534685313965,51.93999862670898,1.8124739232539815,52.68000030517578,0.041800003051757795
6030,2012-04-11,50.459999084472656,50.61000061035156,49.72999954223633,50.54999923706055,1804214.0,0.009199981689453018,7.380846851101706,0.07500007947280918,40.495858215131115,43.815077321314966,1.5205827472513889,1.6659499669442184,-0.07217321171840752,-1.7838100631712166,28.207044776647837,0.8800010681152344,-0.17114082014371235,-1.530000877380374,-3.2418668452624217,0.18186509050167388,-2.385933861321398,-0.67406789343935,2.4800009155273415,23.174577416518773,-22.140798620931555,0.8559329839410225,4,0.9050006866455078,1.135000228881836,-0.5999984741210938,-1.7599983215332031,0.8899993896484375,2,0.023781228393020548,-1.5166622691712257,50.0,1.5531990877142023,51.63000106811523,1.4594534685313965,51.93999862670898,0.023781228393020548
6031,2012-04-12,50.86000061035156,51.09000015258789,50.31999969482422,50.709999084472656,1912053.0,0.00792710133048713,1.524589138754784,-1.6666807951511042,47.578346649451625,43.64124305271738,1.0385381629427641,1.1318054652778144,-0.36343562238514693,-2.1331718555175456,25.544134785353243,0.7700004577636719,-0.11569540456896732,-1.0079994201660156,-2.6739383812894957,0.6579395409574644,-1.840968900727752,-0.17502993960427915,1.9515993713378919,39.51051842525062,-9.483335811345952,0.8329694805617384,4,0.5049991607666016,0.7349987030029297,-0.8412513732910156,-2.030000686645508,1.0400009155273366,3,0.0446323324915896,7.380846851101706,50.459999084472656,-1.5166622691712257,50.0,1.5531990877142023,51.63000106811523,0.0446323324915896
6032,2012-04-13,50.2599983215332,50.83000183105469,50.02000045776367,50.709999084472656,2190325.0,-0.011797134911874951,1.3478087803583572,-2.999974568943594,42.1621688497201,43.197723935519605,1.4754628703018042,1.6045770006405533,0.3151080493757945,-1.492530297049143,22.795981203081023,0.8400001525878906,-0.23950320585935714,-1.475001716613768,-3.2105807590042374,0.26057732577670123,-2.342791237809003,-0.6072121954185334,2.4283376425781285,23.555501302083336,-27.115828792748182,0.8677895211952349,4,1.105001449584961,1.335000991821289,-0.19499874114990234,-1.4299983978271484,1.5300025939941406,4,0.03939521335171414,1.524589138754784,50.86000061035156,7.380846851101706,50.459999084472656,-1.5166622691712257,50.0,0.03939521335171414
6033,2012-04-16,51.58000183105469,51.88999938964844,49.92499923706055,50.02000045776367,2934238.0,0.02626350086756668,-1.2457095648420828,-3.466663840969779,52.35849650739726,43.963000020953295,0.1264279319084025,0.2036548485024099,-0.8869910685506994,-2.7407334952553484,20.731378469644056,1.9650001525878906,-0.3099606901342611,-0.09699821472167969,-1.7674743884792434,1.573477959035884,-0.9322363016004616,0.7382398721571022,0.9900006761816442,85.6482601623719,29.738381304470387,0.8352380868787816,4,-0.21500205993652344,0.014997482299804688,-1.3350019454956055,-2.750001907348633,-0.5,0,0.02520355158804688,1.3478087803583572,50.2599983215332,1.524589138754784,50.86000061035156,7.380846851101706,50.459999084472656,0.02520355158804688
6034,2012-04-17,53.08000183105469,53.2400016784668,52.31000137329102,53.0,3361695.0,0.029081038130109205,3.649983787598431,0.05128317988971622,56.605809149032766,44.988353497796965,-1.3983438724612967,-1.3572695574037397,-2.2925856559911892,-4.160679496330587,18.749766123690122,1.6599998474121094,-0.3249256538735352,1.3975017547607393,-0.29152085504734515,3.086524364568824,0.5529904498566935,2.242013059664785,-3.3500022888183594,95.44160256312722,40.692398384860326,0.844511304904043,4,-1.595001220703125,-1.4850025177001953,-2.442502021789551,-3.865001678466797,-1.3900032043457102,1,-0.011868896879853708,-1.2457095648420828,51.58000183105469,1.3478087803583572,50.2599983215332,1.524589138754784,50.86000061035156,-0.011868896879853708
6035,2012-04-18,53.88000106811523,54.13999938964844,53.18000030517578,53.4000015258789,2918623.0,0.015071575159451012,-1.086950031720001,5.999856952126645,59.10929986080997,46.23606725539016,-2.3025224480433835,-2.1302344278523506,-2.9800058264075773,-4.8804292422369855,17.46471384722032,1.05999755859375,-0.26373063671012176,2.1110010147094656,0.16371704271760024,4.058284986701331,1.137359028713533,3.084643000705398,-4.0798014831542915,93.83159401848233,40.90804184367162,0.9736419859959324,4,-1.9450016021728445,-1.9450016021728445,-3.1762542724609304,-4.61500167846679,-2.100002288818345,2,-0.0356347799847907,3.649983787598431,53.08000183105469,-1.2457095648420828,51.58000183105469,1.3478087803583572,50.2599983215332,-0.0356347799847907
6036,2012-04-19,54.36000061035156,54.81000137329102,54.099998474121094,54.31000137329102,4527260.0,0.008908677296229461,-2.021256564049734,0.1041651765491114,60.19703363394875,48.08361448548739,-2.8152011574510993,-2.542096505417149,-3.3541958420337465,-5.303557870126745,17.140362983030474,0.9300003051757955,-0.21448141971649193,2.4650005340576158,0.19843260329392365,4.731568464821308,1.3317165686757662,3.5982844994394654,-4.38620903320313,90.78811532953178,38.09564062153041,1.1332839653818467,4,-2.0900001525878906,-2.0900001525878906,-3.2375001907348633,-4.950000762939453,-2.75,3,-0.055371635438453026,-1.086950031720001,53.88000106811523,3.649983787598431,53.08000183105469,-1.2457095648420828,51.58000183105469,-0.055371635438453026
6037,2012-04-20,52.43000030517578,54.36000061035156,51.9900016784668,54.20000076293945,5625318.0,-0.03550405230879006,1.26794139603308,-35.40054932479331,52.49141529771335,49.54209653343786,-0.9033851544112608,-0.5430662695293975,-1.3296045176570104,-3.338030164787888,17.288548688050465,2.3699989318847656,-0.2787915385372628,0.47350025177001953,-1.780379427140872,2.727379930680911,-0.6534395876854262,1.6004400912254653,-2.1660361402587966,51.279426257287675,-2.5907068245966087,1.1269398394554462,4,-0.15999984741210938,-0.15999984741210938,-1.0387496948242188,-2.770000457763672,-0.1100006103515625,4,-0.01010869304237949,-2.021256564049734,54.36000061035156,-1.086950031720001,53.88000106811523,3.649983787598431,53.08000183105469,-0.01010869304237949
6038,2012-04-23,53.13000106811523,54.2599983215332,52.93999862670898,53.5,3735095.0,0.013351149320331768,-2.5199812826472368,0.20903889050528962,53.49033364625166,51.60986242327295,-1.529028468962892,-1.1682880872997572,-1.931861087420856,-4.013799844600975,17.6113508119423,1.8299980163574219,-0.31295387411681475,1.0880008697509709,-1.209500725095097,3.385502464597039,-0.06074992767206311,2.236751667174005,-2.5932746706957985,40.42551464600382,-11.539543398479353,1.1487507974230349,4,-0.8600006103515554,-0.8600006103515554,-1.7037506103515554,-3.4350013732910085,-1.5,0,-0.025221158020869217,1.26794139603308,52.43000030517578,-2.021256564049734,54.36000061035156,-1.086950031720001,53.88000106811523,-0.025221158020869217
6039,2012-04-24,53.93999862670898,54.04999923706055,53.040000915527344,53.209999084472656,2099424.0,0.015245577683224543,1.1263105482317888,-1.972977431360969,53.91665969954814,53.10106258820817,-1.9236555481183615,-1.8560734940706922,-2.622048486902237,-4.789421072251237,17.951597563720522,1.0099983215332031,-0.23644150614282466,1.7599985122680621,-0.6483822138158502,4.168379238351974,0.5558081492261095,2.9641888753100147,-3.14687573073725,69.14883543502391,22.299033071436966,1.2041903630419555,4,-1.572498321533196,-1.6699981689453054,-2.5137481689453054,-4.2449989318847585,-2.0499992370605398,1,-0.053021818102867546,-2.5199812826472368,53.13000106811523,1.26794139603308,52.43000030517578,-2.021256564049734,54.36000061035156,-0.053021818102867546
6040,2012-04-25,54.31000137329102,54.59000015258789,53.77000045776367,54.04999923706055,2341143.0,0.00685952458291017,1.0,0.3561675332479948,56.7634860551526,54.121633633286066,-1.8887227520725816,-2.1421591102072526,-2.8648266110107414,-5.11823580720317,17.94563888202055,0.8199996948242188,-0.08429825504033772,2.0070011138916115,-0.5754024073229544,4.5894046351061775,0.715799353284325,3.298202874498898,-3.2758657686801342,82.26950162733384,37.11334561285167,1.2912017606072834,4,-1.9425010681152415,-2.040000915527351,-2.883750915527351,-4.615001678466804,-3.75,2,-0.0482416254894541,1.1263105482317888,53.93999862670898,-2.5199812826472368,53.13000106811523,1.26794139603308,52.43000030517578,-0.0482416254894541
6041,2012-04-26,53.959999084472656,54.61999893188477,53.66999816894531,54.0,2152158.0,-0.006444527342444384,-2.064505014458892,-0.15384841104492084,58.66208903288328,55.95495809808197,-1.1764589321302026,-1.7329392951998273,-2.4066132687513786,-4.7273054111376,17.40062760207338,0.9500007629394602,0.2546206363554404,1.5629989624023466,-1.120127064765768,4.246124989570461,0.22143594881828932,2.904561975986404,-2.6993115337409606,74.90492256011397,25.432477029046254,1.3415630135840586,4,-1.592498779296875,-1.6899986267089844,-2.5337486267089844,-4.2649993896484375,-3.5900001525878835,3,-0.04040030285699325,1.0,54.31000137329102,1.1263105482317888,53.93999862670898,-2.5199812826472368,53.13000106811523,-0.04040030285699325
6042,2012-04-27,53.68000030517578,53.88999938964844,53.209999084472656,53.540000915527344,1539807.0,-0.005189006375973859,1.42858310626703,-3.499904634751097,58.8134037143906,56.67217000997013,-0.40265918808157863,-1.4160684749712829,-2.0489236961049286,-4.402082507806924,16.012027035569854,0.75,0.5349448658433502,1.2135002136230497,-1.5293016881364778,3.9563021153825773,-0.1579007372567105,2.58490116450281,-2.206353925090525,44.04771095499117,-9.328646831694655,1.3714009508797624,4,-0.279998779296875,-1.4099998474121094,-2.0275001525878906,-3.9850006103515625,-2.740001678466804,4,-0.038561842083757014,-2.064505014458892,53.959999084472656,1.0,54.31000137329102,1.1263105482317888,53.93999862670898,-0.038561842083757014
6043,2012-04-30,53.1500015258789,53.68000030517578,53.1500015258789,53.68000030517578,1300051.0,-0.009873300601411894,1.0000000000000269,-3.7857220708447374,64.95726309947399,57.60010933779693,0.4173535766710046,-0.8260342941425662,-1.4490146826385626,-3.839541718032919,15.207719339600374,0.5299987792968821,0.7332096734586528,0.6185012817382756,-2.1244003844042467,3.361402947880798,-0.752949551332982,1.9899521148095332,-1.4761738462012985,6.962072686974243,-50.969801302627666,1.3714508330712603,4,0.2500000000000071,-0.8800010681152273,-1.4425020217895437,-3.4550018310546804,-1.9000015258788991,0,-0.01561621462325924,1.42858310626703,53.68000030517578,-2.064505014458892,53.959999084472656,1.0,54.31000137329102,-0.01561621462325924
6044,2012-05-02,53.79999923706055,53.86000061035156,53.209999084472656,53.68999862670898,1769823.0,0.012229495625981635,4.652104687033535,-0.2075487994472381,65.57835160318623,58.31889286472762,-0.13384749424015752,-1.4312761602655257,-2.0114036013967365,-4.436121785952494,14.41409938052774,0.7099990844726634,1.0713379794645022,1.1934989929199205,-1.6042319426349962,3.991229928474837,-0.20536647485753434,2.5923644606973753,-1.938001135766143,44.21760940026112,-17.36268919106343,1.3988654677774566,5,-0.3999977111816406,-1.529998779296875,-1.9700002670288086,-4.104999542236328,-3.029998779296875,2,-0.04033453902821804,1.0000000000000269,53.1500015258789,1.42858310626703,53.68000030517578,-2.064505014458892,53.959999084472656,-0.04033453902821804
6045,2012-05-03,54.38999938964844,54.709999084472656,53.45000076293945,53.5,2034522.0,0.010966545742652434,-1.5454566472206595,8.090858648910562,66.17780749037055,58.983423293218934,-0.719566647048083,-2.0151178445983433,-2.526087379652452,-4.97288265948626,13.162998158313044,1.2599983215332031,1.2571130439677844,1.7139991760253892,-1.191860224741447,4.619858576792225,0.2610694756419676,3.166928876408811,-2.3511210920342336,79.48716694706374,14.490796702393027,1.4529297003834196,5,-1.039999008178711,-2.1199989318847656,-2.560000419616699,-4.694999694824219,-3.1399993896484375,3,-0.04596433219441809,4.652104687033535,53.79999923706055,1.0000000000000269,53.1500015258789,1.42858310626703,53.68000030517578,-0.04596433219441809
6046,2012-05-04,53.91999816894531,54.959999084472656,53.81999969482422,54.18000030517578,2205990.0,-0.008641316896072171,-3.956528950292737,-0.2921374320640527,66.97587646894999,60.592807867800786,-0.3559784052309709,-1.5256782659206891,-1.9824217347434967,-4.449279956863549,11.910287951250709,1.1399993896484375,1.2820270938695444,1.1819980621337862,-1.7766547161946207,4.140650840462193,-0.2973283270304137,2.661324451297986,-1.7148524867904982,42.54130837970011,-26.55291638716416,1.4793263891642034,5,0.030000686645507812,-1.5749988555908203,-2.0524988174438477,-4.224998474121094,-2.3699989318847656,4,-0.06231448274769136,-1.5454566472206595,54.38999938964844,4.652104687033535,53.79999923706055,1.0000000000000269,53.1500015258789,-0.06231448274769136
6047,2012-05-07,54.70000076293945,54.72999954223633,52.97000122070313,52.97999954223633,2034867.0,0.01446592397036417,-1.022989060136373,-6.615334957011649,65.23436728748615,61.897700494604614,-0.8717977342471883,-2.201161235599372,-2.6714074714752485,-5.170521366276326,11.506026969863731,1.759998321533196,1.2329863692479037,1.824000549316409,-1.233741457998775,4.881742556631593,0.295129545658817,3.352871552974001,-2.2744668085992146,86.93474368657336,19.111019719083203,1.5288710036575908,5,-0.7350006103515625,-2.355001449584961,-2.8537511825561523,-5.005001068115234,-2.950000762939453,0,-0.0791590817305502,-3.956528950292737,53.91999816894531,-1.5454566472206595,54.38999938964844,4.652104687033535,53.79999923706055,-0.0791590817305502
6048,2012-05-08,52.1500015258789,53.02999877929688,51.93000030517578,52.68000030517578,4886679.0,-0.046617901307018594,-1.2680352367469079,-0.3081386064832106,45.88130987705794,61.00488384766126,1.7037354935383178,0.41085746075160756,-0.07716639901610023,-2.5633784485377547,11.42156066154341,2.770000457763672,1.061846245572582,-0.7519987106323285,-3.77376273258934,2.269765311324683,-2.262880721610834,0.7588833003461772,2.809997558593757,7.260769285001831,-54.711997481351055,1.5108820109785046,5,1.2949981689453196,0.19499778747559304,-0.27500247955321555,-2.4550018310546804,-0.18000030517576704,1,-0.023202355968666044,-1.022989060136373,54.70000076293945,-3.956528950292737,53.91999816894531,-1.5454566472206595,54.38999938964844,-0.023202355968666044
6049,2012-05-09,52.09000015258789,52.34000015258789,51.52000045776367,52.34000015258789,4457023.0,-0.0011505536248399562,5.55999755859375,0.47169919963147866,41.51658579269753,59.31078381849959,1.6469072774290225,0.6698059217528254,0.027291759279741257,-2.447439211516219,11.439575153865071,0.8199996948242188,1.1219915520261239,-0.9165000915527344,-3.646136979012482,1.8131367959070133,-2.281318535282608,0.44831835217713945,2.8093989562988284,16.569765185328936,-39.66399517912207,1.3648184437298723,5,1.1499996185302734,0.25499916076660156,-0.2500009536743164,-2.395000457763672,0.20999908447265625,2,-0.016125938762281966,-1.2680352367469079,52.1500015258789,-1.022989060136373,54.70000076293945,-3.956528950292737,53.91999816894531,-0.016125938762281966
6050,2012-05-10,51.65999984741211,52.29999923706055,51.13999938964844,52.11999893188477,1906077.0,-0.008254949201692785,1.8292689734738878,1.8399963378906534,37.142858180869666,56.91975816827586,1.8567285263851403,1.2588591443627664,0.4944450680281207,-1.9473866405556919,11.29257991368518,1.1599998474121094,1.106604086297125,-1.4065004348754897,-3.946631114199562,1.1336302444485824,-2.6765657745375293,-0.1364350952134501,3.104223315429685,13.61257851586295,-36.670208382140466,1.2700653396620363,5,1.3899993896484375,0.6849994659423828,0.2349996566772461,-1.9650001525878906,0.4200019836425781,3,-0.01722801765925719,5.55999755859375,52.09000015258789,-1.2680352367469079,52.1500015258789,-1.022989060136373,54.70000076293945,-0.01722801765925719
6051,2012-05-11,53.13000106811523,53.27000045776367,51.59000015258789,51.7400016784668,6594705.0,0.028455308266454704,1.011978619397871,-3.021743817690217,53.486057933977605,56.32783085934108,0.2867673055984241,-0.03410844609403085,-0.917331849116124,-3.3548419196269563,11.428703338902382,1.6800003051757812,1.0555924484854842,-0.04999923706055398,-2.3681654731795447,2.2681669990584368,-1.209082355120053,1.109083880998945,1.4167686683349672,55.431799272550876,5.057172414507761,1.1590831180594963,5,-0.0800018310546804,-0.7850017547607351,-1.227501869201653,-3.1425018310546804,-1.2999992370605398,4,-0.03538492434255691,1.8292689734738878,51.65999984741211,5.55999755859375,52.09000015258789,-1.2680352367469079,52.1500015258789,-0.03538492434255691
6052,2012-05-14,52.2400016784668,52.81000137329102,52.08000183105469,52.52999877929688,1836826.0,-0.016751352752796045,-1.393453694960219,-0.20863109940172966,45.650053286418455,54.182585324557124,1.0627850284868146,1.0665142646686974,0.019171462695389607,-2.404361841336595,11.26332045900906,1.0499992370605398,0.9026540722746859,-1.038998794555667,-2.9686655225797054,0.8906679334683716,-2.0038321585676826,-0.07416543054365121,2.1023618371752946,51.643274047355945,0.009732062128676944,0.9648333640120177,5,0.80999755859375,0.10499763488769531,-0.3275022506713867,-2.25250244140625,-3.5400009155273438,0,-0.013208315835308793,1.011978619397871,53.13000106811523,1.8292689734738878,51.65999984741211,5.55999755859375,52.09000015258789,-0.013208315835308793
6053,2012-05-15,52.88000106811523,53.11000061035156,52.22999954223633,52.540000915527344,5720007.0,0.012251136467942292,1.2000047683761295,-1.1724260401730568,44.73162518912319,51.86628238966123,0.4251694769150518,0.5574836610823155,-0.5826920795599548,-2.979544965217677,11.574998153651483,0.8800010681152344,0.7542609710506625,-0.46399936676026243,-2.2336421629969507,1.3056434294764259,-1.3488207648786101,0.42082203135808527,1.2702205999672458,81.69017868176273,30.939072082613677,0.8848213981183443,5,0.1699981689453196,-0.5350017547607351,-0.8700008392333913,-2.8925018310546804,-4.9449996948242045,1,-0.021369157437414965,-1.393453694960219,52.2400016784668,1.011978619397871,53.13000106811523,1.8292689734738878,51.65999984741211,-0.021369157437414965
6054,2012-05-16,52.45000076293945,52.97000122070313,52.18000030517578,52.58000183105469,1643998.0,-0.00813162436630599,-1.3582047062976692,-0.3823559110951622,40.81027615837469,49.047667797217244,0.7191615244121081,0.988549309697305,-0.10780539145250145,-2.487449117412467,10.721529874343258,0.7900009155273509,0.603599195289938,-0.862499618530272,-2.6738651579771897,0.9488659209166457,-1.7681823882537344,0.04318315119319038,1.5196075684369745,61.502381050456066,14.129322110644111,0.9056827697234597,5,0.5999984741210938,-0.10500144958496094,-0.4400005340576172,-2.4625015258789062,-4.619998931884766,2,-0.009151564065857598,1.2000047683761295,52.88000106811523,-1.393453694960219,52.2400016784668,1.011978619397871,53.13000106811523,-0.009151564065857598
6055,2012-05-17,51.959999084472656,52.540000915527344,51.959999084472656,52.5,1085691.0,-0.009342262561281567,-1.1481512878113564,4.1538190674608995,40.253413335375754,46.078505226820106,0.9255497764437663,1.39906482175126,0.3974910536075811,-1.9439577098120395,9.167358384582547,0.5800018310546875,0.40205001129695717,-1.2565011978149414,-3.1431772867290846,0.6301748910992018,-2.199839242272013,-0.3131631533578698,1.8398327104000884,22.02374194485947,-20.963429704334192,0.9433380444570724,5,0.9750003814697266,0.38500022888183594,-0.3449993133544922,-1.9724998474121094,-4.244998931884766,3,0.006543498048087848,-1.3582047062976692,52.45000076293945,1.2000047683761295,52.88000106811523,-1.393453694960219,52.2400016784668,0.006543498048087848
6056,2012-05-18,51.349998474121094,51.86999893188477,51.18000030517578,51.6500015258789,2457650.0,-0.011739811799454936,-1.1562477648237115,0.5555602650503549,38.99905118896755,43.16347010476248,1.265767104156474,1.8677626000412175,1.0530870505966163,-1.2870640399215603,7.348034684202983,0.779998779296875,0.10961409571520164,-1.7160017013549833,-3.6964895207349215,0.2644861180249549,-2.706245611044949,-0.7257577916650177,2.290243376438191,8.808193889369843,-32.63846999841385,0.9902439096899688,5,0.8550014495849609,1.0925006866455078,0.13000106811523438,-1.3624992370605469,-4.569999694824212,4,0.014216229379276246,-1.1481512878113564,51.959999084472656,-1.3582047062976692,52.45000076293945,1.2000047683761295,52.88000106811523,0.014216229379276246
6057,2012-05-21,51.9000015258789,52.22999954223633,51.06000137329102,51.13999938964844,1275101.0,0.010710867927970602,-1.5434793425439344,-2.533314683892005,44.109335394682425,42.966584051165206,0.30934649024170824,1.3449750811613015,0.5247398472504585,-1.7862602261385163,7.314381199687247,1.1699981689453054,-0.24957119149281937,-1.1394987106323313,-3.169385359965567,0.8903879387009042,-2.154442035298949,-0.12455538596571358,1.5902257770257364,40.975632449129044,-4.633449914820581,1.0149433246666173,5,0.2649993896484446,0.5424976348877024,-0.420001983642571,-1.9125022888183523,-4.83000183105468,0,-0.0013487416717956613,-1.1562477648237115,51.349998474121094,-1.1481512878113564,51.959999084472656,-1.3582047062976692,52.45000076293945,-0.0013487416717956613
6058,2012-05-22,51.790000915527344,52.27999877929688,51.15999984741211,51.88999938964844,1885208.0,-0.0021194721987957132,1.5454600625958845,-0.131576569793707,40.01988034667866,42.80028344605199,0.40555966603185567,1.422364318955708,0.6288070524509379,-1.6391487100553093,7.261831206002503,1.1199989318847727,-0.6105729801270456,-1.1824993133544908,-3.2868990765370327,0.9219004498280512,-2.2346991949457617,-0.1302994317632198,1.5058083130082025,38.219874374618904,-7.252708528121502,1.0521998815912699,5,0.375,0.6524982452392578,-0.3100013732910156,-1.710000991821289,-4.3600006103515625,1,-0.059664029696154475,-1.5434793425439344,51.9000015258789,-1.1562477648237115,51.349998474121094,-1.1481512878113564,51.959999084472656,-0.059664029696154475
6059,2012-05-23,51.08000183105469,51.86999893188477,50.86999893188477,51.5,1561659.0,-0.01370919235222079,-1.3809411358661996,4.20004577706569,33.758614880673775,42.424256412696906,1.0697159854348897,2.0101764351671676,1.3277240123147394,-0.8985049586919587,7.2984936871515025,1.0,-1.0448447172471944,-1.7494985580444364,-3.9629447959285713,0.4639476798396984,-2.8562216769865074,-0.6427754391023655,2.036942769061298,12.57500896566968,-27.4137296060335,1.106723118942068,5,0.9899978637695312,1.8349971771240234,0.3999977111816406,-0.7500019073486328,-3.7300033569335938,2,-0.06157009289399873,1.5454600625958845,51.790000915527344,-1.5434793425439344,51.9000015258789,-1.1562477648237115,51.349998474121094,-0.06157009289399873
6060,2012-05-24,51.68999862670898,51.83000183105469,50.88999938964844,51.459999084472656,1261155.0,0.011941988523646252,2.686241071094656,-0.5476203451407642,39.206203661885716,40.837605938020026,0.5190004643552584,1.258347648625147,0.696741084980566,-1.4847766883418458,6.9338131368001905,0.94000244140625,-1.0417562975184893,-1.0085016250610437,-3.162335199275276,1.1453319491531886,-2.08541841216816,0.06841516204607245,1.2022514065838905,58.15601301866937,17.726348033050712,1.0769167871071175,5,0.3000011444091868,1.2250003814697337,-0.14999866485594993,-1.3599987030029226,-2.6749992370605398,3,-0.07467589278788977,-1.3809411358661996,51.08000183105469,1.5454600625958845,51.790000915527344,-1.5434793425439344,51.9000015258789,-0.07467589278788977
6061,2012-05-25,51.77999877929688,52.11000061035156,51.31000137329102,51.84000015258789,1103548.0,0.0017411521566843557,1.666653951057597,-0.2608760552634406,34.854766529920624,39.63812963174248,0.24290834651099402,1.0505137956779222,0.570248961225964,-1.558989694599525,6.536100528417366,0.7999992370605398,-0.9784292897400064,-0.8095014572143455,-2.914627588912701,1.29562467448401,-1.8620645230635233,0.24306160863483228,0.9100261438551769,64.53900325466759,28.7529827658624,1.0525630658491796,5,0.21000099182128196,1.1350002288818288,0.1550006866455007,-1.097503662109382,-2.379997253417983,4,-0.0785051896975767,2.686241071094656,51.68999862670898,-1.3809411358661996,51.08000183105469,1.5454600625958845,51.790000915527344,-0.0785051896975767
6062,2012-05-28,51.61000061035156,52.66999816894531,51.459999084472656,52.099998474121094,701486.0,-0.0032830856112976425,-2.063285271422639,8.166444147753525,46.28098652455964,39.81028089123542,0.3510606528503857,1.114628993874085,0.7132778244863047,-1.3547921927083664,6.528701515662706,1.2099990844726562,-0.8257170456822251,-0.8759996414184599,-2.958805205038338,1.2068059222014185,-1.9174024232284026,0.16540314039148285,-0.7400016784667898,41.111221784473514,1.6460234756881817,1.04140278180994,5,0.3099994659423899,1.3049983978271484,0.6599998474121094,-0.1399993896484375,-1.3100013732910156,0,-0.09358654861333049,1.666653951057597,51.77999877929688,2.686241071094656,51.68999862670898,-1.3809411358661996,51.08000183105469,-0.09358654861333049
6063,2012-05-29,52.31999969482422,52.54999923706055,51.79999923706055,51.79999923706055,1140126.0,0.013757005930556954,-1.8846128452481385,-1.0612300506033476,51.453853013104535,40.99290054176097,-0.49922750656852344,0.3575940388588137,-0.010193650280015731,-2.023641247252179,6.576427961637354,0.9399986267089844,-0.978815576238155,-0.12450046539306925,-2.1845509842513238,1.9355500534651853,-1.154525724822193,0.9055247940360545,-1.4140007781982362,80.55563208500837,36.61654769336303,1.0300252594291268,5,-0.5500011444091797,0.5949993133544922,-0.049999237060546875,-0.8124980926513672,-1.470001220703125,1,-0.10034403728254149,-2.063285271422639,51.61000061035156,1.666653951057597,51.77999877929688,2.686241071094656,51.68999862670898,-0.10034403728254149
6064,2012-05-30,51.63000106811523,52.79999923706055,51.59000015258789,52.04999923706055,2085509.0,-0.013188047223502752,-3.839996337890625,-0.8076880754135778,49.81640889828526,42.05545560430647,0.06953414335444563,0.9240635511182731,0.6506222632099181,-1.2934525415788727,6.561926615401326,1.2099990844726562,-0.9915412118426872,-0.7059991836547894,-2.692727522418913,1.2807291551093343,-1.6993633530368513,0.2873649857272724,-0.688722166442858,38.74354647040577,-8.658549350290563,0.9933641693820624,5,0.20499801635742898,1.2849979400634837,0.6399993896484446,-0.12249946594237571,-1.5900001525878835,2,-0.08134806655143012,-1.8846128452481385,52.31999969482422,-2.063285271422639,51.61000061035156,1.666653951057597,51.77999877929688,-0.08134806655143012
6065,2012-05-31,51.88999938964844,52.25,51.2599983215332,51.68999862670898,2646117.0,0.0050357992669842755,1.152172921512773,-0.4761943687556855,41.091935910850076,42.287998351182296,-0.2251106380804231,0.49241472520105845,0.39029583280373004,-1.522757402745313,5.725693018256031,0.9900016784667969,-1.0415126394572383,-0.3210008621215792,-2.0631217351918494,1.421120010948691,-1.1920612986567107,0.5500595744135524,-0.8743716745605425,40.909135946812256,-5.2509965786207715,0.8710604365351335,5,-0.05500030517578125,1.0249996185302734,0.42875099182128906,-0.38249778747558594,-2.05999755859375,3,-0.0874927918467664,-3.839996337890625,51.63000106811523,-1.8846128452481385,52.31999969482422,-2.063285271422639,51.61000061035156,-0.0874927918467664
6066,2012-06-01,50.56000137329102,52.02999877929688,50.25,51.95000076293945,3094425.0,-0.02563110487572562,1.296779401558358,-6.949970436208686,38.64863722405286,41.681254110001234,1.0963326646768792,1.6419681714771102,1.7144980820558757,-0.1680511477102229,4.909085077942031,1.779998779296882,-1.0503267992976646,-1.4829990386962848,-3.1786171616875976,0.21261908429502796,-2.3308081001919447,-0.6351899772006249,2.239997863769524,12.15692023690053,-31.933645233826226,0.8478090614956565,6,0.9649982452392507,2.0449981689453054,1.7587490081787038,0.9475002288818288,-1.2000007629394602,4,-0.030557791567995318,1.152172921512773,51.88999938964844,-3.839996337890625,51.63000106811523,-1.8846128452481385,52.31999969482422,-0.030557791567995318
6067,2012-06-04,50.36999893188477,50.88999938964844,50.11999893188477,50.33000183105469,1087419.0,-0.0037579595776400243,-2.3478069775349644,-0.028774905318628675,31.942422745485587,40.783758820979784,1.1694619698033861,1.5715176271848534,1.9170096650517863,0.05386906934436553,4.941865660101191,0.7700004577636648,-1.02454645475175,-1.4565013885497962,-2.7909566241342034,-0.1220461529653889,-2.1237290063420033,-0.789273770757589,2.3790003204345638,9.328357146720666,-28.76658866792115,0.6672276177922052,6,1.0900001525878835,2.170000076293938,1.9487514495849538,1.1375026702880788,-0.3600006103515696,0,-0.019257443449971046,1.296779401558358,50.56000137329102,1.152172921512773,51.88999938964844,-3.839996337890625,51.63000106811523,-0.019257443449971046
6068,2012-06-05,50.93999862670898,51.16999816894531,50.52000045776367,50.56999969482422,993397.0,0.011316253859663838,-1.7659629728830342,9.250643776822214,39.35117830625196,41.40515475715514,0.5209981303049318,0.9551928565853487,1.3593082104560565,-0.4674015667022573,5.122745732403578,0.7999992370605398,-0.9189814876844551,-0.8260015487670955,-2.2075863029879272,0.5555832054537362,-1.516793925877515,-0.13520917165667612,1.7038406127929733,30.597000054088536,-4.34964125052004,0.6907923771104163,6,0.520000457763679,1.6000003814697337,1.8950023651123118,0.585002899169929,-1.5200004577636648,1,-0.01256378890659926,-2.3478069775349644,50.36999893188477,1.296779401558358,50.56000137329102,1.152172921512773,51.88999938964844,-0.01256378890659926
6069,2012-06-06,51.25,51.88000106811523,50.68999862670898,51.18999862670898,2366550.0,0.006085618014298078,-1.2452847163991883,0.16216634190098425,44.862521764764985,42.03363454636394,0.2655749770214655,0.6103258488043792,1.073197915704057,-0.7181532767481755,4.795478982599145,1.19000244140625,-0.9134117685054122,-0.47400016784668253,-1.8651517726092592,0.9171514369158942,-1.1695759702279673,0.22157563453460227,1.2928856271972649,53.05166673531909,15.789991761068968,0.6955758023812872,6,0.20999908447265625,1.289999008178711,1.585000991821289,0.6550006866455078,-1.7299995422363281,2,-0.007804907822027474,-1.7659629728830342,50.93999862670898,-2.3478069775349644,50.36999893188477,1.296779401558358,50.56000137329102,-0.007804907822027474
6070,2012-06-07,50.77000045776367,51.459999084472656,50.6500015258789,51.11000061035156,2614080.0,-0.009365844726562544,-1.7931045822562914,-5.666539513000791,45.72272531627408,43.24118552262544,0.6720187307085652,1.0753646610894592,1.5504041340394537,-0.17853898954582803,4.145585367449605,0.8099975585937571,-0.8667324691881149,-0.9094997406005874,-2.3647336845678026,0.5457342033666279,-1.637116712584195,-0.18188276861697972,1.6759697016210922,34.03149622025347,-6.547239232704669,0.7276169719836083,6,0.6899986267089844,1.769998550415039,2.065000534057617,1.4349994659423828,-0.9399986267089844,3,-0.01437856087560263,-1.2452847163991883,51.25,-1.7659629728830342,50.93999862670898,-2.3478069775349644,50.36999893188477,-0.01437856087560263
6071,2012-06-08,51.25,51.599998474121094,50.59000015258789,50.68000030517578,1855397.0,0.009454393104361802,-1.693328857421875,-1.6764689382804698,45.156465323163886,43.11623872247036,0.12173431176361049,0.47147116525852795,1.065716482159047,-0.6005572048787258,4.365956363165978,1.0099983215332031,-0.6710065671445591,-0.3355001449584947,-1.6302588216721077,0.9592585317551183,-0.9828794833153012,0.3118791933983118,1.1029313102847667,64.20452821355354,22.697966524360446,0.6473793383568076,6,0.20999908447265625,1.289999008178711,1.5600004196166992,0.9549999237060547,-1.5550003051757812,4,-0.027707281345274337,-1.7931045822562914,50.77000045776367,-1.2452847163991883,51.25,-1.7659629728830342,50.93999862670898,-0.027707281345274337
6072,2012-06-11,51.54999923706055,52.29999923706055,51.52000045776367,51.63999938964844,1652159.0,0.005853643649961882,-9.400142417537703,-0.15789508907657507,48.26085490252883,42.761461154628606,-0.2097261286239771,0.12345795517757807,0.7576485602184846,-0.8258715380110289,4.8474991841127055,1.0499992370605469,-0.5744925672668586,-0.0010007858276352977,-1.2585659383124153,1.2565643666571447,-0.6297833620700288,0.6277817904147582,-1.4300003051757741,57.865139643732746,15.28425208167782,0.6287825762423918,6,-0.09000015258789062,0.875,1.5974998474121094,0.7950000762939453,-1.3699989318847656,0,-0.04248300017693385,-1.693328857421875,51.25,-1.7931045822562914,50.77000045776367,-1.2452847163991883,51.25,-0.04248300017693385
6073,2012-06-12,51.75,52.36999893188477,51.36999893188477,51.70000076293945,1531166.0,0.0038797432764201556,-1.8168899061373958,-0.5555461365659305,55.242558942820054,43.364366715132476,-0.5577361907614318,-0.17448627625221036,0.5659215439244321,-0.9596448574806686,5.192460113263928,1.0,-0.43416405046691864,0.25550003051758097,-0.8420086437091143,1.3530087047442763,-0.29325430659577023,0.8042543676309322,-1.58640106201171,65.16857544533381,18.01586187386374,0.548754337113348,6,-0.5050010681152273,-0.05500030517578125,1.4049997329711914,0.5949993133544922,-1.0200004577636719,1,-0.03362322083993807,-9.400142417537703,51.54999923706055,-1.693328857421875,51.25,-1.7931045822562914,50.77000045776367,-0.03362322083993807
6074,2012-06-13,51.97000122070313,52.31999969482422,51.70000076293945,52.0099983215332,1472384.0,0.004251231317934812,-1.1379346632202731,-0.7999542229341678,52.33335643345935,44.61341343986684,-0.8095715642551156,-0.4556532370706421,0.342414000915106,-1.1201690510786975,5.601446838397742,0.6199989318847656,-0.420983027386292,0.49950122833252664,-0.528843872773507,1.5278463294385602,-0.014671322220493721,1.013673778885547,-1.7181462829589833,77.52820306204683,30.455057116920585,0.5141725505530171,6,-0.7250022888183594,-0.27500152587891336,0.9249982833862234,0.3749980926513601,-1.1100006103515696,2,-0.04906682685899155,-1.8168899061373958,51.75,-9.400142417537703,51.54999923706055,-1.693328857421875,51.25,-0.04906682685899155
6075,2012-06-14,52.29999923706055,52.36999893188477,51.65999984741211,51.65999984741211,1843240.0,0.006349778884091162,-1.218749254941252,-16.001144492134458,54.166674308295015,46.33763978256041,-1.2016626259088028,-0.7998837223608461,-0.00989459410202187,-1.3807425688459816,6.113332273696576,0.7099990844726634,-0.5045229586315259,0.8124992370605497,-0.2602026594003206,1.88520113352142,0.27614828883011455,1.3488501852909849,-1.9634185395507728,96.06743017813324,49.08842991367274,0.5363509482304366,6,-1.0550003051757741,-0.6049995422363281,0.49250030517578125,0.04500007629394531,-1.7999992370605469,3,-0.053154853152023174,-1.1379346632202731,51.97000122070313,-1.8168899061373958,51.75,-9.400142417537703,51.54999923706055,-0.053154853152023174
6076,2012-06-15,52.08000183105469,52.70000076293945,51.84000015258789,52.47000122070313,3809758.0,-0.004206451419027313,1.0235344804372997,-0.609374627470626,53.736102721598364,48.75915977990627,-0.8307398423612469,-0.5506228897276486,0.19509197327758443,-1.0963659702730126,6.09546374916676,0.8600006103515625,-0.5303509446369006,0.5560016632080078,-0.5462716775042225,1.658275003920238,0.00486499285189268,1.107138333564123,-1.66208440416991,53.383603134357216,5.428461759431258,0.5511366703561169,6,-0.470001220703125,-0.38500213623046875,0.617497444152832,0.2649974822998047,-3.2150001525878906,4,-0.043202763458014215,-1.218749254941252,52.29999923706055,-1.1379346632202731,51.97000122070313,-1.8168899061373958,51.75,-0.043202763458014215
6077,2012-06-18,51.83000183105469,52.61999893188477,51.6500015258789,52.25,1960009.0,-0.004800307050890518,-1.4871767283539956,1.076920067295258,45.79761276923741,49.47543027579355,-0.39320909483364375,-0.3226799465133894,0.4507227375576903,-0.7836651232841234,6.334555578628076,0.9699974060058736,-0.5087688942591697,0.30950164794921875,-0.78817973210829,1.4071830280067275,-0.2393390420795356,0.8583423379779731,-1.2751594040066294,34.58663653155547,-8.862870437014827,0.5488406900287546,6,-0.18500137329101562,-0.21500205993652344,0.867497444152832,0.5149974822998047,-3.8300018310546875,0,-0.041192399398127244,1.0235344804372997,52.08000183105469,-1.218749254941252,52.29999923706055,-1.1379346632202731,51.97000122070313,-0.041192399398127244
6078,2012-06-19,48.70000076293945,48.99499893188477,47.51499938964844,48.20000076293945,9557007.0,-0.060389754148915564,1.71560461404931,-1.1904813805631245,32.28535976715118,48.077967831614245,2.6659906950144503,2.702515986313088,3.560093455072561,2.3870816103329986,7.263488672757716,4.31500244140625,-0.4360715672798179,-2.665999412536621,-4.328494509154673,-1.003504315918569,-3.4972469608456436,-1.8347518642275986,4.0,22.854408089363215,-20.315018855454614,0.831247548309026,6,1.4074993133544922,1.6124992370605469,3.9974985122680664,3.644998550415039,-1.7449989318847656,1,0.030390133861406543,-1.4871767283539956,51.83000183105469,1.0235344804372997,52.08000183105469,-1.218749254941252,52.29999923706055,0.030390133861406543
6079,2012-06-20,47.93500137329102,48.69499969482422,47.72000122070313,48.60499954223633,3653961.0,-0.015708406112194373,1.2941181750455353,-1.3399963378906108,27.464392889141592,46.049264228599526,3.253440316077267,3.3938221100760018,4.347695627062365,3.200048697572228,7.978875830497607,0.979999542236321,-0.31403224877664115,-3.2737487792968665,-5.536671136661724,-1.0108264219320091,-4.405209957979295,-2.142287600614438,4.68499755859375,8.100325407937206,-33.89453402312759,1.1314611786824285,6,2.1724987030029226,2.3074989318847585,4.762497901916497,4.4099979400634695,-0.3900108337402415,2,0.058308085717561964,1.71560461404931,48.70000076293945,-1.4871767283539956,51.83000183105469,1.0235344804372997,52.08000183105469,0.058308085717561964
6080,2012-06-21,47.83000183105469,48.24499893188477,46.77000045776367,47.93500137329102,5904917.0,-0.0021904566439595596,3.0689912813793447,0.15671616297343458,31.920531005912963,44.578604860016085,3.2380605217475704,3.3674648199495323,4.4597144540028495,3.3564051399335426,8.909755929124188,1.4749984741211009,-0.30070867478499963,-3.185748481750487,-5.891035505796495,-0.4804614577044788,-4.5383919937734944,-1.8331049697274793,4.687897109985357,17.87523303103092,-26.74165576596172,1.352643512023005,6,1.904998779296875,1.9549980163574219,4.867497444152832,4.514997482299805,1.5199966430664062,3,0.06334933437802182,1.2941181750455353,47.93500137329102,1.71560461404931,48.70000076293945,-1.4871767283539956,51.83000183105469,0.06334933437802182
6081,2012-06-22,47.71500015258789,48.22499084472656,47.349998474121094,47.73500061035156,2637581.0,-0.0024043837354011943,-1.3333011204980443,0.19048138056311154,32.24080721562248,42.79859956147093,3.127812278023441,3.3332075932159313,4.567648592436569,3.5151117953779902,10.196707593462346,0.8749923706054688,-0.37224372713493636,-3.0975002288818345,-6.149605978295675,-0.04539447946799413,-4.623553103588755,-1.5714473541749143,4.572982849121097,16.153845150638176,-31.566633197204865,1.5260528747069204,6,2.020000457763672,2.0699996948242188,4.924999237060547,4.629999160766602,2.4350013732910085,4,0.05836738632517968,3.0689912813793447,47.83000183105469,1.2941181750455353,47.93500137329102,1.71560461404931,48.70000076293945,0.05836738632517968
6082,2012-06-25,46.77999877929688,47.56499862670898,46.45000076293945,47.43000030517578,2941610.0,-0.019595543755652645,1.4239132237573404,32.49933244325732,23.469389244597593,39.26824737277955,3.704612586925542,4.097905845777497,5.503914737127481,4.476210980452954,11.750530534302541,1.2649993896484375,-0.4510299347439499,-3.791001510620113,-7.306576684753985,-0.27542633648624104,-5.548789097687049,-2.033213923553177,5.2872649206542945,12.966532565097461,-35.394825548079105,1.7577875870669373,6,2.795001983642571,2.845001220703118,5.543750762939446,5.56500053405761,2.700000762939446,0,0.044570392338117326,-1.3333011204980443,47.71500015258789,3.0689912813793447,47.83000183105469,1.2941181750455353,47.93500137329102,0.044570392338117326
6083,2012-06-26,47.06999969482422,47.54499053955078,46.849998474121094,47.07500076293945,1886567.0,0.006199250173039239,-2.1235352106639236,0.007693932884960822,23.27365429475411,36.03939157959008,2.996001692798572,3.577860273791458,5.176020336831613,4.225356209695249,13.388323997633389,0.7649917602538991,-0.5697818757950444,-3.2385005950927734,-6.980900840141281,0.5038996499557342,-5.109700717617031,-1.367300472568516,4.660228228906256,27.616892065255993,-19.31874935837924,1.871200122524255,6,2.5050010681152344,2.5550003051757812,5.233750343322754,5.274999618530273,2.979999542236328,1,0.019757814132258078,1.4239132237573404,46.77999877929688,-1.3333011204980443,47.71500015258789,3.0689912813793447,47.83000183105469,0.019757814132258078
6084,2012-06-27,47.43000030517578,47.5,46.85499954223633,46.915000915527344,1748075.0,0.007648196572883181,-1.0314906705434272,-102.97787948131197,28.311689469801678,33.166615486424156,2.1504160866281055,3.043093878354142,4.733171317039776,3.885516714970734,14.855749091746123,0.6450004577636719,-0.7481355559446428,-2.6684999465942383,-6.566780420614435,1.2297805274259588,-4.617640183604337,-0.7193597095841398,3.9834139889072304,54.5961304691549,5.779182678619833,1.9491402370100999,6,2.145000457763672,2.1949996948242188,4.873749732971191,4.914999008178711,0.9949989318847656,2,-0.010014726355994985,-2.1235352106639236,47.06999969482422,1.4239132237573404,46.77999877929688,-1.3333011204980443,47.71500015258789,-0.010014726355994985
6085,2012-06-28,47.349998474121094,47.665000915527344,47.02000045776367,47.43000030517578,1851235.0,-0.0016867347784089715,1.3454431960049937,-0.1553435453764333,23.287671948713722,29.78345651165919,1.6253410554595433,2.9149836614480478,4.701896643373374,3.9888520739472213,16.705054033120597,0.6450004577636719,-1.0261685130651301,-2.5215017318725614,-6.508269795095167,1.465266331350044,-4.514885763483868,-0.5281177002612552,3.765611008093302,50.704379726758695,3.6754846787661037,1.993384031611304,6,2.1850013732910156,2.2750015258789062,5.142500877380371,4.995000839233398,2.3100013732910156,3,0.004118100775362343,-1.0314906705434272,47.43000030517578,-2.1235352106639236,47.06999969482422,1.4239132237573404,46.77999877929688,0.004118100775362343
6086,2012-06-29,49.01499938964844,49.01499938964844,47.84500122070313,48.209999084472656,3417280.0,0.03516369523089513,1.9068266469534383,-10.062273507533854,35.372195824834805,28.62507685117001,-0.5812802016814018,1.189275079862938,2.9271982113904755,2.3498383901184,17.37255183432459,1.6650009155273438,-1.285796240897831,-0.7792507171630874,-4.7697189995826434,3.2112175652564687,-2.7744848583728654,1.2159834240466907,1.8206735694094647,100.0,52.097012609135476,1.9952341412097792,6,-1.2824993133544922,0.6100006103515625,3.4375,3.3299999237060547,0.44499969482421875,4,0.00683462386298439,1.3454431960049937,47.349998474121094,-1.0314906705434272,47.43000030517578,-2.1235352106639236,47.06999969482422,0.00683462386298439
6087,2012-07-02,49.4000015258789,49.4000015258789,48.47000122070313,49.099998474121094,2978708.0,0.00785478202641321,5.199938965464824,0.3726744571758842,36.72318161912012,29.118168168055448,-1.5055520983993844,0.7672125513831816,2.4969297895693003,1.9977969247964609,17.817818850108296,0.930000305175767,-1.6071961036927789,-0.3457487106323285,-4.330327583509344,3.6388301622446875,-2.338038147070833,1.646540725806176,1.1725311014118986,100.0,52.03870153551735,1.9922894364385078,7,-1.4750003814697195,0.22499847412110086,3.0524978637695384,2.944997787475593,0.1449890136718821,0,0.01518218576586694,1.9068266469534383,49.01499938964844,1.3454431960049937,47.349998474121094,-1.0314906705434272,47.43000030517578,0.01518218576586694
6088,2012-07-03,50.29999923706055,50.29999923706055,49.06499862670898,49.5,2884236.0,0.018218576586686464,2.087504470352639,2.6666369971009227,41.238187150678044,30.64858975267061,-2.407943124224161,-0.19309056228892274,1.5386239827181072,1.132895011137549,18.317826608428796,1.2350006103515696,-1.9206001457141753,0.5862489700317397,-3.368111968384092,4.540609908447571,-1.390931499176176,2.5634294392396555,0.025181478369169952,100.0,53.474554891960274,1.9771804692079167,7,-1.9249992370605469,-0.6749992370605469,2.1175003051757812,2.0450000762939453,-0.32999801635741477,1,-0.016302181058882592,5.199938965464824,49.4000015258789,1.9068266469534383,49.01499938964844,1.3454431960049937,47.349998474121094,-0.016302181058882592
6089,2012-07-04,50.849998474121094,50.86999893188477,50.20000076293945,50.31999969482422,1928847.0,0.010934378636238806,1.3508720268768653,0.6624991059294757,42.564101560895246,31.831208703224195,-2.794876963624496,-0.8164534084628414,0.9093928651696359,0.6268152172053831,19.23505108562818,0.6699981689453196,-2.1729890982869264,1.1562482833862333,-2.7693386652464795,5.081835232018946,-0.8065451909301231,3.1190417577025897,-4.399997711181641,99.48050738466215,56.7753991337738,1.9627934743163582,7,-2.1899986267089844,-1.2249984741210938,1.4925003051757812,1.4950008392333984,-0.789997100830071,2,-0.015732532174365543,2.087504470352639,50.29999923706055,5.199938965464824,49.4000015258789,1.9068266469534383,49.01499938964844,-0.015732532174365543
6090,2012-07-05,50.040000915527344,51.1500015258789,49.80500030517578,50.77000045776367,2665731.0,-0.015929156005894063,-1.2416672759581917,-1.3773607992169057,40.13539587614412,32.708385221059935,-1.8309695654763516,-0.0674056190661787,1.617184591787037,1.4767873517839618,20.35555096504675,1.345001220703118,-2.0712569757270742,0.3827507019042997,-3.5141721379545743,4.279673541763174,-1.5657107180251373,2.3312121218337367,-3.501600189208986,66.41450808300233,24.024948356624215,1.9484614199294379,7,-1.239999771118164,-0.4650001525878906,2.33499813079834,2.3049983978271484,-0.9950103759765625,3,-0.0322742136074915,1.3508720268768653,50.849998474121094,2.087504470352639,50.29999923706055,5.199938965464824,49.4000015258789,-0.0322742136074915
6091,2012-07-06,49.83000183105469,50.209999084472656,49.77000045776367,49.915000915527344,1559413.0,-0.004196624313160147,-3.2926311871976184,0.1164371750320069,40.29126501249589,34.577482528604186,-1.4409370541352757,0.03241829400145946,1.7317137198958505,1.717243640783522,21.39488328085616,0.4399986267089844,-1.8440217985838387,0.24375152587890625,-3.5820805526835073,4.06958360444132,-1.6691645134023005,2.156667565160113,-3.1071370727539076,50.74628565246974,7.06527355865785,1.9129160392812077,7,-0.8300018310546875,-0.2550010681152344,2.544997215270996,2.5149974822998047,-1.2000007629394602,4,-0.003411639120924792,-1.2416672759581917,50.040000915527344,1.3508720268768653,50.849998474121094,2.087504470352639,50.29999923706055,-0.003411639120924792
6092,2012-07-09,49.36000061035156,50.04999923706055,49.31999969482422,49.79999923706055,1513248.0,-0.009432093185479551,-1.8076880754135642,5.176510187595368,54.3193689175202,38.0270063755782,-0.6330472942483283,0.34776822843704736,2.1078417238552447,2.20066828370026,21.903618977933675,0.7299995422363281,-1.6823435242888891,-0.11674976348876953,-3.829623017484572,3.5961234905070327,-1.973186390486667,1.739686863509128,-2.4600503813476564,14.148756520196255,-30.837908505042197,1.8564366269978996,7,-0.3575000762939453,0.21500015258789062,2.7049989700317383,2.9849987030029297,-0.4550018310546804,0,0.0020259009903682568,-3.2926311871976184,49.83000183105469,-1.2416672759581917,50.040000915527344,1.3508720268768653,50.849998474121094,0.0020259009903682568
6093,2012-07-10,50.0099983215332,50.41999816894531,49.22000122070313,49.60499954223633,1837466.0,0.013168511003732064,-1.042555954522151,-0.9204546439749269,63.787352342096874,41.968746694722114,-0.9187671984814045,-0.4630085194065927,1.3866744225786007,1.5664132864384044,22.497278309198116,1.1999969482421804,-1.4863992039519616,0.6202480316162138,-2.9470328514848845,4.187528914717312,-1.1633924099343318,2.4038884731667594,-2.9400460406542948,40.93248579865511,-8.359836713614875,1.7836404415505487,7,-0.9249973297119141,-0.43499755859375,1.9900007247924805,2.335000991821289,-0.80999755859375,1,-0.009298296292527541,-1.8076880754135642,49.36000061035156,-3.2926311871976184,49.83000183105469,-1.2416672759581917,50.040000915527344,-0.009298296292527541
6094,2012-07-11,49.41999816894531,49.96500015258789,49.19499969482422,49.875,1441130.0,-0.011797643919013057,1.4251901334839183,-1.1234646974606284,59.92506812637934,46.03956849224051,-0.018774565357318806,-0.07783399734824314,1.8762271940477717,2.173196230536817,23.130527475626433,0.8149986267089844,-1.1181273301556303,0.1577480316162081,-3.1971913139841632,3.5126873772165794,-1.5197216411839776,1.8352177044163938,-2.186843918266405,11.508862577367102,-40.0325507783752,1.6774696728001872,7,0.07750320434570312,0.15500259399414062,2.580000877380371,2.9250011444091797,-0.30299758911133523,2,0.011129159695182578,-1.042555954522151,50.0099983215332,-1.8076880754135642,49.36000061035156,-3.2926311871976184,49.83000183105469,0.011129159695182578
6095,2012-07-12,49.52000045776367,49.54999923706055,49.0,49.33000183105469,1522661.0,0.0020235186670078953,3.4000610360875867,-0.4175777189040545,61.28830322133064,48.91913598074005,0.24742850408651407,-0.4182282836950435,1.655848173673803,2.0803500137504045,23.804020519838854,0.5499992370605469,-0.7379847004558542,0.3967502593994112,-2.6438965393224834,3.437397058121306,-1.123573139961536,1.9170736587603585,-2.1301723160767665,36.61979776705601,-18.596597526078853,1.5203233993609455,7,0.29000091552734375,0.05500030517578125,2.4799985885620117,2.8249988555908203,0.0,3,0.010904703362996315,1.4251901334839183,49.41999816894531,-1.042555954522151,50.0099983215332,-1.8076880754135642,49.36000061035156,0.010904703362996315
6096,2012-07-13,49.83000183105469,49.959999084472656,49.49499893188477,49.55500030517578,1268096.0,0.00626012460471248,-1.3544056862518354,1.4473869134860562,70.69200756520954,52.69344997474998,0.07285437492704006,-0.9543677656393044,1.2417422667027012,1.7804977007482918,24.013354978013528,0.4650001525878835,-0.4004112625170251,0.8192516326904311,-1.9114808384372495,3.5499841038181117,-0.5461146028734092,2.1846178682542714,-2.289766754000105,58.450908543858326,-2.022656152563151,1.3653662355638394,7,0.24499893188476562,-0.2550010681152344,2.169997215270996,2.5149974822998047,0.07999801635742188,4,-0.0157537881328087,3.4000610360875867,49.52000045776367,1.4251901334839183,49.41999816894531,-1.042555954522151,50.0099983215332,-0.0157537881328087
6097,2012-07-16,49.69499969482422,49.84500122070313,49.47999954223633,49.68500137329102,786616.0,-0.0027092540892971195,1.354839106626407,0.03635733111385958,68.19125818850887,55.688235645620075,0.2839645147487957,-1.0408822955262877,1.2437790605868884,1.9283199883093474,24.503201087886932,0.365001678466804,0.004524772492480622,0.7909996032714872,-1.624406217966353,3.2064054245093274,-0.4167033073474329,1.9987025138904073,-2.0103739598166612,48.94370359226744,-15.038036357399449,1.2077029106189192,7,0.3800010681152344,-0.11999893188476562,2.304999351501465,2.6499996185302734,1.0750007629394531,0,-0.021430699934583353,-1.3544056862518354,49.83000183105469,3.4000610360875867,49.52000045776367,1.4251901334839183,49.41999816894531,-0.021430699934583353
6098,2012-07-17,50.18000030517578,50.31000137329102,49.67499923706055,49.790000915527344,1099849.0,0.009759545494112842,-1.0483849135544436,39.00648607404527,68.73295990204446,58.59588657241443,-0.24568435267607924,-1.4854814027470695,0.7109140742420621,1.4496693167029946,23.21188948152691,0.6350021362304759,0.2358779563389959,1.202000236511232,-1.27693930640757,3.680939779430034,-0.03746953494817262,2.4414700079706364,-2.3567595385333675,90.07626474553618,23.878413104345043,1.2394697714594018,7,-0.10499954223632812,-0.6049995422363281,1.7624988555908203,2.164999008178711,0.279998779296875,1,-0.025408559548123155,1.354839106626407,49.69499969482422,-1.3544056862518354,49.83000183105469,3.4000610360875867,49.52000045776367,-0.025408559548123155
6099,2012-07-18,50.72999954223633,50.88000106811523,50.33000183105469,50.45000076293945,1414930.0,0.010960526777912705,-1.1153953372360599,0.7179467115301851,71.63892748901627,62.09627897384467,-0.9102142665502271,-1.913453865389286,0.1203889601680288,0.9092827029522255,22.0378259216165,0.700000762939446,0.45528547485474746,1.6122495651245146,-0.9333545348876768,4.157853665136706,0.3394475151184224,2.8850516151306067,-2.773688345224457,92.02119996509994,22.877750587101275,1.2728020500060944,7,-0.7899990081787109,-1.154998779296875,0.7399997711181641,1.614999771118164,-0.3999977111816406,2,-0.030159645044408934,-1.0483849135544436,50.18000030517578,1.354839106626407,49.69499969482422,-1.3544056862518354,49.83000183105469,-0.030159645044408934
6100,2012-07-19,50.86000061035156,51.06000137329102,50.68999862670898,50.83000183105469,1597225.0,0.002562607318910004,-1.3870745453202884,0.10713896457765668,64.70120137098058,64.80849412478742,-1.0188042509186062,-1.9023505321900913,-0.03560060107430729,0.788151106757951,20.350452031641858,0.37000274658204546,0.5779734172817044,1.5907506942749023,-0.9925386598021646,4.174040048351969,0.29910601723636887,2.882395371313436,-2.7759418001850094,87.34173853419182,21.188447793618266,1.2916446770385333,7,-0.8299999237060547,-1.2849998474121094,0.6099987030029297,1.4849987030029297,0.14999771118164062,3,-0.03427054678726904,-1.1153953372360599,50.72999954223633,-1.0483849135544436,50.18000030517578,1.354839106626407,49.69499969482422,-0.03427054678726904
6101,2012-07-20,50.5,51.18999862670898,50.38999938964844,50.63999938964844,2242160.0,-0.007078265946349416,-3.4444326707073736,-4.6668362156663274,58.7999877929688,65.30634066650391,-0.6188482638649262,-1.3945037609813156,0.24630266780620502,1.1566145381826303,18.454482426174927,0.7999992370605398,0.6383452602025059,1.0915000915527315,-1.4387304241361392,3.6217306072416022,-0.17361516629170382,2.356615349397167,-2.2933034812049513,59.64918151276276,-2.130909532516135,1.2651152578444342,7,-0.4050006866455078,-0.9249992370605469,0.9699993133544922,1.8449993133544922,0.7900009155273438,4,-0.019405931529432263,-1.3870745453202884,50.86000061035156,-1.1153953372360599,50.72999954223633,-1.0483849135544436,50.18000030517578,-0.019405931529432263
6102,2012-07-23,48.8650016784668,50.0,48.8650016784668,49.959999084472656,2328284.0,-0.032376204386796115,-1.0730612060045917,7.821444141689374,39.728006920521054,62.63308006410661,1.0488479167556974,0.42657762985220415,1.8112863566242368,2.7893768213175463,16.11183885717154,1.6349983215332031,0.7558792401207342,-0.6477483749389634,-2.875743744042822,1.5802469941648951,-1.7617460594908962,0.4662493096129694,-0.4793070331969105,0.0,-54.593168519165005,1.1139976845519297,7,1.1624984741210938,0.6699981689453125,2.7874984741210938,3.4799976348876953,1.8249969482421804,0,0.021385411502110152,-3.4444326707073736,50.5,-1.3870745453202884,50.86000061035156,-1.1153953372360599,50.72999954223633,0.021385411502110152
6103,2012-07-24,48.0,49.11000061035156,48.0,48.849998474121094,2547998.0,-0.017701865317810372,-1.6117708305284038,0.7762561531735221,30.479470666557987,59.36134701301535,1.786630647990151,1.4385818025942285,2.5741462074147137,3.6387868934758387,13.873144228426929,1.1100006103515625,0.8664477794959637,-1.5592500686645536,-3.6038560332198344,0.48535589589072714,-2.5815530509421976,-0.5369470863869097,3.1899986267089773,0.0,-46.89458467269976,1.022302982277641,7,1.5949993133544922,0.8199996948242188,3.630000114440918,4.344999313354492,1.9900016784667969,1,0.05770834287007642,-1.0730612060045917,48.8650016784668,-3.4444326707073736,50.5,-1.3870745453202884,50.86000061035156,0.05770834287007642
6104,2012-07-25,46.95500183105469,48.13999938964844,46.625,47.9000015258789,3503683.0,-0.021770795186360714,1.126321763386284,1.111766342641203,29.528881319687173,55.83252235727719,2.7325550633022573,2.5783637371833947,3.516615951350886,4.667387386674889,11.81947930192159,1.5149993896484375,0.8196056369662585,-2.58049831390381,-4.737205722219983,-0.4237909055876372,-3.658852018061893,-1.5021446097457272,4.171196823120113,7.228957948068302,-35.659939154917424,1.0783537041580846,7,1.9524974822998047,1.8649978637695312,3.254998207092285,4.282497406005859,2.5349998474121094,2,0.07464587619502261,-1.6117708305284038,48.0,-1.0730612060045917,48.8650016784668,-3.4444326707073736,50.5,0.07464587619502261
6105,2012-07-26,47.54499053955078,48.00500106811523,46.99499893188477,47.1500015258789,4198614.0,0.012564981056094604,-1.8652778529300538,-0.4179779272260588,35.565298611767105,51.929554695783594,2.0483556267953986,2.1120165456231135,2.844637259614572,4.051970573722102,9.872032774160473,1.0499992370605398,0.6404123764996967,-2.0002592086791964,-4.116755685847664,0.11623726848927163,-3.0585074472634304,-0.9420109700949624,3.401160168457025,20.153139459190278,-20.843717405501444,1.058248238584233,7,1.362508773803711,1.2750091552734375,2.630009651184082,3.6925086975097656,2.0050086975097656,3,0.05857633495977166,1.126321763386284,46.95500183105469,-1.6117708305284038,48.0,-1.0730612060045917,48.8650016784668,0.05857633495977166
6106,2012-07-27,49.349998474121094,49.38000106811523,47.44499969482422,48.0099983215332,3345970.0,0.03796420851254134,1.7642771312496262,3.392499806845338,49.945934398754225,49.90229649692196,0.1878536204595349,0.3514096754280871,0.996588387410668,2.2501346011250547,8.938730824520993,1.9350013732910085,0.5702873268800772,-0.2120012283325181,-2.316094669963867,1.892092213298831,-1.2640479491481926,0.8400454924831564,1.4233062055663979,80.74069552951389,34.846247115265335,1.052046720815676,7,-0.44249916076660156,-0.529998779296875,0.4100017547607422,1.5150012969970703,1.0500030517578054,4,0.0336372826492104,-1.8652778529300538,47.54499053955078,1.126321763386284,46.95500183105469,-1.6117708305284038,48.0,0.0336372826492104
6107,2012-07-30,50.1500015258789,50.33000183105469,49.38999938964844,49.80500030517578,1780877.0,0.016210801955289345,1.6666666666666667,0.257463568221862,50.744697472358645,47.903600671401314,-0.6043766282490708,-0.41057469543918756,0.14422213749376311,1.442499599601426,8.077927227751037,0.9800033569335938,0.49675219366322665,0.5505018234252859,-1.5681184568981337,2.6691221037487054,-0.5088083167364275,1.6098119635869992,0.45737096662109167,95.14169456902675,46.611166092491246,1.0593101401617109,7,-1.242502212524407,-1.3300018310546804,-0.3900012969970632,0.7149982452392649,-0.44499969482421164,0,0.022731791724077466,1.7642771312496262,49.349998474121094,-1.8652778529300538,47.54499053955078,1.126321763386284,46.95500183105469,0.022731791724077466
6108,2012-07-31,49.47999954223633,50.11999893188477,49.2750015258789,49.93500137329102,2217260.0,-0.013359959386976872,1.0484861375700512,-1.3188412206988536,50.31646269989421,45.53443791705441,-0.04929595278800036,0.2053748145809493,0.7565420166739543,2.0876433608910645,8.054441131078951,0.875,0.30119652301022626,-0.0785001754760728,-2.171625876595968,2.0146255256438224,-1.1250630260360168,0.9680626750838712,0.9680780505636619,77.05797925135187,22.85946901786984,1.0465628505599476,7,-0.5725002288818359,-0.5725002288818359,0.12000083923339844,1.2250003814697266,0.10499954223632812,1,0.024454306703050488,1.6666666666666667,50.1500015258789,1.7642771312496262,49.349998474121094,-1.8652778529300538,47.54499053955078,0.024454306703050488
6109,2012-08-01,50.04999923706055,50.2599983215332,49.5250015258789,49.70000076293945,1499104.0,0.011519799921130947,-1.0999999999999777,-0.7692243200643765,52.66330922343535,44.196894345104944,-0.8112043424564277,-0.45074157117300473,0.1571832780682314,1.4974443499675374,8.480303674282172,0.779998779296875,0.14776056052205888,0.5314994812011733,-1.4869514623128808,2.5499504247152274,-0.47772599055585374,1.5407249529582003,0.2800025939941406,91.60412741878474,33.72869498485239,1.0092254717570277,8,-1.1424999237060547,-1.1424999237060547,-0.4499988555908203,0.6550006866455078,0.6700019836425852,2,-0.0011987524377288228,1.0484861375700512,49.47999954223633,1.6666666666666667,50.1500015258789,1.7642771312496262,49.349998474121094,-0.0011987524377288228
6110,2012-08-02,48.42499923706055,50.09000015258789,48.42499923706055,49.75,3096133.0,-0.03246753296245275,-1.5132074819845627,-3.7857329700272477,43.76386065539629,42.526213552041334,0.48284286535204046,1.1036475043057266,1.7136712438597357,3.084287746051075,8.890408890073202,1.6650009155273438,-0.1006360819847103,-1.0127504348754854,-3.072160335437289,1.046659465686318,-2.042455385156387,0.01695451540541626,1.8349990844726562,33.96876313987037,-22.84932262733613,1.0297049502809017,8,0.052501678466796875,0.4825000762939453,1.1750011444091797,2.280000686645508,1.375,3,0.02199282309107775,-1.0999999999999777,50.04999923706055,1.0484861375700512,49.47999954223633,1.6666666666666667,50.1500015258789,0.02199282309107775
6111,2012-08-03,49.65999984741211,49.65999984741211,48.4900016784668,48.540000915527344,2086963.0,0.025503368710564578,1.0892844370421082,-0.8452817260271607,49.85847212834163,43.65182079735473,-0.9877107356788812,-0.15256429997644716,0.4201954267450674,1.8099410523434756,9.294285321718073,1.2350006103515625,-0.4191135924515592,0.23075027465820597,-1.8232390021277567,2.2847395514441686,-0.7962443637347789,1.2577449130511908,0.5999984741210938,64.82934008830861,6.725407344001695,1.0269946383929822,8,-1.1824989318847656,-0.7525005340576172,-0.07999992370605469,1.0450000762939453,-0.2799987792968821,4,-0.002215074721900079,-1.5132074819845627,48.42499923706055,-1.0999999999999777,50.04999923706055,1.0484861375700512,49.47999954223633,-0.002215074721900079
6112,2012-08-06,49.459999084472656,49.61000061035156,48.95500183105469,49.56999969482422,1625074.0,-0.004027401601973124,5.894635399935753,-0.09821492433608878,47.01986294881106,45.48964216204951,-0.776042975220399,0.05830135827701355,0.5636717120492492,1.9751008216071924,9.354908158490511,0.7049980163574219,-0.6790711835220478,0.02574958801269389,-2.0280167538145406,2.0795159298399284,-1.0011335829009198,1.0526327589263076,0.6545993041992162,56.403289580362305,2.2468283819376396,1.0268831709136172,8,-0.9824981689453125,-0.5524997711181641,-0.7812490463256836,1.2450008392333984,-0.15999984741210938,0,0.019005306486173046,1.0892844370421082,49.65999984741211,-1.5132074819845627,48.42499923706055,-1.0999999999999777,50.04999923706055,0.019005306486173046
6113,2012-08-07,49.54499053955078,49.54499053955078,48.93000030517578,49.22000122070313,1925450.0,0.0017183877204074438,2.7846796722773903,-2.954431960049873,44.89879634169852,47.19741049782856,-0.6915546078079018,-0.06673506792496653,0.3990890807223053,1.8582829121022328,9.777477797353868,0.614990234375,-0.8838008274509122,0.13399143218994425,-1.902789161869066,2.1707720262489545,-0.8843988648395609,1.1523817292194494,0.43002391357421743,61.0349788164662,11.186153076133785,1.0183902970295053,8,-0.8824901580810547,-0.6374912261962891,-0.7699899673461914,1.1600093841552734,-0.5999908447265625,1,0.003229615946261477,5.894635399935753,49.459999084472656,1.0892844370421082,49.65999984741211,-1.5132074819845627,48.42499923706055,0.003229615946261477
6114,2012-08-08,49.97000122070313,50.2599983215332,49.27999877929688,49.27999877929688,1762969.0,0.008578277572039772,-1.8405683325961757,2.1231542127380325,46.26364770785132,48.38611595294902,-0.719583513696513,-0.4726618158535061,-0.07997099178302136,1.3999216475519205,9.96199189521145,0.979999542236321,-0.8051807278690362,0.5315019607544045,-1.5205847490354927,2.5835886705443016,-0.49454139414054055,1.5575453156493495,-3.345001220703132,84.19633539417211,37.47533880564845,1.0260433548949472,8,-1.082500457763679,-1.06250190734864,-0.9700012207031321,0.7349987030029226,-1.1200027465820384,2,-0.0077046653357087935,2.7846796722773903,49.54499053955078,5.894635399935753,49.459999084472656,1.0892844370421082,49.65999984741211,-0.0077046653357087935
6115,2012-08-09,50.06000137329102,50.40999984741211,49.69499969482422,50.25,1075314.0,0.0018010836579809286,1.8039313950618208,-0.2753593542680127,48.10997205505619,48.18212013698257,-0.4641189811154405,-0.5482407628292378,-0.2324709128271749,1.2898487334327555,9.936019674804001,0.7150001525878906,-0.5598791099647116,0.5945020675659265,-1.4762250733990427,2.6652292085308957,-0.44086150291655457,1.6298656380484076,-3.362301406860361,81.77089542156456,35.16979838145477,1.0353635704824835,8,-0.6425018310546946,-1.1525020599365305,-0.917501449584968,0.644998550415032,-1.0450019836425852,3,0.013184175575437385,-1.8405683325961757,49.97000122070313,2.7846796722773903,49.54499053955078,5.894635399935753,49.459999084472656,0.013184175575437385
6116,2012-08-10,49.04499053955078,50.06000137329102,48.94499969482422,49.709999084472656,1530460.0,-0.02027588505584399,-1.5780676686424098,3.5000702712471443,50.816645210467485,48.19011433010578,0.5621976335209382,0.42682722001430307,0.7498333991671444,2.2836306225518683,10.541797216342943,1.115001678466804,-0.22247492924165613,-0.38125820159912394,-2.4526538731531744,1.6901374699549265,-1.4169560373761527,0.6544396341779048,-2.198798577880865,7.76961283388277,-42.878615989455675,1.0356978357770255,8,0.3725090026855469,-0.13749122619628906,0.14251041412353516,1.6600093841552734,-0.13499069213867188,4,0.015394206201363447,1.8039313950618208,50.06000137329102,-1.8405683325961757,49.97000122070313,2.7846796722773903,49.54499053955078,0.015394206201363447
6117,2012-08-13,48.63000106811523,48.95500183105469,48.45500183105469,48.84000015258789,1351634.0,-0.00846140384308769,1.2727146622277707,0.31578403928228316,52.98013651342556,48.48607808716482,0.8257354635165797,0.7988986868945389,1.1327450810288653,2.6849814508329146,11.296885908354543,0.5899887084960938,0.03625935360174992,-0.7429977416992273,-2.8399028451715367,1.3539073617730821,-1.791450293435382,0.3054548100369274,-1.6412567910156213,8.951376707102785,-46.11640595399324,1.0484525517361547,8,0.7874984741211009,0.2774982452392649,0.6574993133544993,2.0749988555908274,0.55999755859375,0,0.015422578316407698,-1.5780676686424098,49.04499053955078,1.8039313950618208,50.06000137329102,-1.8405683325961757,49.97000122070313,0.015422578316407698
6118,2012-08-14,48.90499877929688,49.07500076293945,48.59500122070313,48.599998474121094,952242.0,0.005654898316709289,-2.0476663356505393,-1.452388737511338,59.94896092349901,49.29559494272745,0.5147252236295117,0.4463690273427616,0.8098280979835408,2.394293001272473,12.073874306445166,0.479999542236321,0.03624918543785327,-0.40424995422362286,-2.475216851826808,1.666716943379562,-1.4397334030252154,0.6312334945779696,-1.779404279384778,23.01777006815766,-36.52737669299546,1.0354834488015914,8,0.512500762939446,0.002500534057610082,0.38375186920165305,1.8000011444091726,0.8450012207031179,1,0.008076893316085298,1.2727146622277707,48.63000106811523,-1.5780676686424098,49.04499053955078,1.8039313950618208,50.06000137329102,0.008076893316085298
6119,2012-08-15,49.20000076293945,49.38499069213867,48.59500122070313,48.79999923706055,1005800.0,0.00603214376865413,1.0519703140017453,1.311479100482747,58.705983064458835,50.95583076595662,0.09663318585450753,0.03253431045951771,0.45935299990880907,2.088988487503414,12.24605573310787,0.7899894714355398,-0.030032848602225215,-0.032748031616208095,-1.992804471591775,1.9273084083593588,-1.012776251603995,0.9472801883715789,-1.9430300491273513,38.10740091045501,-25.329163360377365,0.9800282199877836,8,0.2325000762939453,-0.29250144958496094,0.13000011444091797,1.5049991607666016,0.450000762939446,2,-0.005182948458556047,-2.0476663356505393,48.90499877929688,1.2727146622277707,48.63000106811523,-1.5780676686424098,49.04499053955078,-0.005182948458556047
6120,2012-08-16,49.11700057983398,49.790000915527344,49.05500030517578,49.38000106811523,1240951.0,-0.0016869955654146285,-2.7984425825531214,-0.6574987125445841,48.503163063301905,50.80524086984109,0.32197583097919846,-0.022916966800167415,0.5002460511231277,2.1504009447387844,12.123956769582366,0.7350006103515625,-0.048146957474052954,-0.028598213195806466,-1.8328153578676663,1.7756189314760533,-0.9307067855317399,0.873510359140127,-1.7339087006778726,41.24603972515095,-19.175420032568447,0.9021085723359317,8,0.31550025939942117,-0.20950126647948508,0.4192504882812571,1.5879993438720774,0.8929977416992259,3,-0.005436042562878107,1.0519703140017453,49.20000076293945,-2.0476663356505393,48.90499877929688,1.2727146622277707,48.63000106811523,-0.005436042562878107
6121,2012-08-17,49.52000045776367,50.209999084472656,49.52000045776367,50.209999084472656,1553644.0,0.008204895925488565,1.0,2.623564051984219,45.73517054308013,50.662497269204316,-0.11507249160063537,-0.5302885487633091,0.04347958987919753,1.7242651049055837,12.195494891743918,1.092998504638679,-0.1332693333617243,0.4234016418457003,-1.2761309051139307,2.1229341888053312,-0.4263646316341152,1.2731679153255158,-2.015832259877328,60.68377740391513,4.461933895630679,0.8497662734798166,8,-0.08749961853027344,-0.6125011444091797,0.1725006103515625,1.1849994659423828,-0.045001983642578125,4,-0.010197921313550018,-2.7984425825531214,49.11700057983398,1.0519703140017453,49.20000076293945,-2.0476663356505393,48.90499877929688,-0.010197921313550018
6122,2012-08-20,49.90999984741211,50.02000045776367,49.599998474121094,49.66999816894531,997069.0,0.007875593417675297,-1.2105305425889674,-0.34782921179351944,53.02561311061435,51.56547691019497,-0.48559156425275773,-0.8832709548676334,-0.406534458310972,1.309809613310577,11.99104458988365,0.5,0.03583666693992882,0.7611511230468722,-0.9723172357271963,2.4946194818209406,-0.10558305634016563,1.62788530243391,-2.2895983835447353,81.42417127659064,26.68800144552972,0.8667341793870356,8,-0.47749900817871094,-1.0025005340576172,-0.08499908447265625,0.7950000762939453,0.11999893188477273,0,-0.02003606497810584,1.0,49.52000045776367,-2.7984425825531214,49.11700057983398,1.0519703140017453,49.20000076293945,-0.02003606497810584
6123,2012-08-21,50.77000045776367,51.0,50.06999969482422,50.13000106811523,1905811.0,0.017231028110214597,-1.4473623450283593,2.666645474052322,54.86750174590909,52.52146069220139,-1.289114717239265,-1.6075286334528585,-1.32424142604102,0.4371310638502024,11.423754271057785,1.0900001525878906,0.05695591711105408,1.482651710510254,-0.30608315796437324,3.271386578984881,0.5882842762729368,2.377019144747571,-3.0380150585545067,90.43660461634117,38.69658894759963,0.8943674342373145,8,-1.0424995422363281,-1.8625011444091797,-0.9449996948242188,-0.06500053405761719,-1.6650009155273438,1,-0.03112077637992383,-1.2105305425889674,49.90999984741211,1.0,49.52000045776367,-2.7984425825531214,49.11700057983398,-0.03112077637992383
6124,2012-08-22,50.459999084472656,50.959999084472656,50.27000045776367,50.36000061035156,1434566.0,-0.006105995085600058,-3.92858310626703,0.15624776482368755,66.73243004355427,54.590622690923404,-1.008334822947866,-1.0766800184021221,-1.0838308152470049,0.7253379171210028,9.949028375466138,0.6899986267089844,0.1320424975331207,0.9974004745483427,-0.4907269555933027,2.485527904689988,0.25333675947752,1.7414641896191654,-2.5319328092160376,72.23645242905054,17.49466641891999,0.7440637150708235,8,-0.7324981689453125,-1.552499771118164,-0.6349983215332031,0.13000106811523438,-1.2199974060058594,2,-0.014070533043095801,-1.4473623450283593,50.77000045776367,-1.2105305425889674,49.90999984741211,1.0,49.52000045776367,-0.014070533043095801
6125,2012-08-23,50.33000183105469,51.13999938964844,50.1500015258789,50.79999923706055,1301661.0,-0.002576243673733436,-1.3855427224134444,-4.70004577706569,56.73233269116213,55.24792129988947,-0.9342574462650006,-0.7666450607685107,-1.0370081645529723,0.8213864442724912,8.449552618517359,0.9899978637695384,0.23213072212001862,0.7281526565551744,-0.503563191690219,1.9598685048005677,0.11229473243247412,1.3440105806778746,-2.2176195323134635,50.00011773764756,-3.3224976630688445,0.615857924122697,8,-0.532501220703125,-1.4225025177001953,-0.5725011825561523,-0.470001220703125,-2.420001983642578,3,-0.013510834103650171,-3.92858310626703,50.459999084472656,-1.4473623450283593,50.77000045776367,-1.2105305425889674,49.90999984741211,-0.013510834103650171
6126,2012-08-24,51.0099983215332,51.31999969482422,50.5,50.72000122070313,1471659.0,0.013510758309945858,-1.2465759151359967,-0.6170185135584677,64.2045450572868,56.49507780476294,-1.4597087053928988,-1.3870150276653703,-1.786900260238049,0.1161602024908035,8.266788304952874,0.9899978637695312,0.3031835414159829,1.3251491546630874,-0.050428346394824075,2.700726655720999,0.6373604041341352,2.0129379051920395,-2.6554066555194,81.97667713489824,27.84397909876975,0.6877887505289543,8,-1.0524978637695312,-2.0374984741210938,-1.2074975967407227,-1.1499977111816406,-2.229999542236321,4,-0.019603999860903,-1.3855427224134444,50.33000183105469,-3.92858310626703,50.459999084472656,-1.4473623450283593,50.77000045776367,-0.019603999860903
6127,2012-08-27,51.290000915527344,51.290000915527344,50.75,51.15999984741211,1064038.0,0.005489170813713695,7.307638134921799,0.44828402678208434,65.43981347097083,57.105172532259814,-1.478153638243775,-1.6624683149886579,-2.1269264205247893,-0.17588436194547796,8.856625997050283,0.5400009155273438,0.34942570474427015,1.5481517791748018,0.006916496720798193,3.0893870616288055,0.7775341379477965,2.3187694204018072,-2.6388684466325003,97.60009765625,42.508831743521554,0.7706176412270028,8,-1.3325004577636719,-2.3175010681152344,-1.455000877380371,-1.4300003051757812,-3.6800003051757812,0,-0.03538706198105723,-1.2465759151359967,51.0099983215332,-1.3855427224134444,50.33000183105469,-3.92858310626703,50.459999084472656,-0.03538706198105723
6128,2012-08-28,50.68999862670898,51.25,50.41999816894531,51.25,975616.0,-0.011698231197276532,1.964284984434711,-4.30766747850588,56.17917421563301,56.82441599350138,-0.6686357217641117,-1.0194349777950293,-1.494252605452651,0.4134144970512139,9.252622930413999,0.8700027465820312,0.42508956147796084,0.8876495361328054,-0.7044623871570366,2.4797614594226474,0.09159357448788796,1.6837054977777228,-1.7719794352211977,46.153670592224245,-5.038879845335259,0.7960559616449208,8,-0.5024986267089773,-1.717498779296868,-0.9087486267089773,-0.8299980163574148,-3.469997406005845,1,-0.0130203169321913,7.307638134921799,51.290000915527344,-1.2465759151359967,51.0099983215332,-1.3855427224134444,50.33000183105469,-0.0130203169321913
6129,2012-08-29,49.9900016784668,50.95000076293945,49.84500122070313,50.58000183105469,1545243.0,-0.013809370037610291,-1.511359547785552,1.0535691173765713,49.456186083342466,56.930307440172555,0.17344748626724282,-0.34168155287697743,-0.7443825505931088,1.12455537350516,9.55550015252936,1.104999542236321,0.4978190115323713,0.19065246582031392,-1.399719864016447,1.7810247956570748,-0.6045336990980701,0.9858386307386979,-0.8317844366453713,9.830549679047417,-35.94520541480535,0.7951861649183807,8,0.42999839782714844,-1.0175018310546875,-0.7825021743774414,-0.21000099182128906,-2.56500244140625,2,-0.017703582846881227,1.964284984434711,50.68999862670898,7.307638134921799,51.290000915527344,-1.2465759151359967,51.0099983215332,-0.017703582846881227
6130,2012-08-30,49.4900016784668,50.09000015258789,49.4900016784668,49.959999084472656,1472531.0,-0.010002000064252337,-1.5531990877141721,0.7966055668703327,53.757914017386184,57.821723381762126,0.8179366860695723,0.2552853140035154,-0.19590624528242984,1.6255600876752538,9.107743999889742,0.5999984741210938,0.4645023618188091,-0.36259765625000284,-1.8254173006479917,1.100221988147986,-1.0940074784489937,0.368812165948988,-0.11560619134509409,0.0,-48.49373350943966,0.7314098221989942,8,0.9149990081787109,-0.3325023651123047,-0.6262521743774414,0.28999900817871094,-1.5300025939941406,3,-0.0050515253893954615,-1.511359547785552,49.9900016784668,1.964284984434711,50.68999862670898,7.307638134921799,51.290000915527344,-0.0050515253893954615
6131,2012-08-31,49.54999923706055,49.93000030517578,49.3650016784668,49.64500045776367,2140280.0,0.0012123167621522768,-1.4301207586795301,0.20213137240578863,58.264454880158375,58.40381691171145,0.8522669314086926,0.19670965146643482,-0.20202343025329128,1.5605394423316739,8.681893140647807,0.5649986267089844,0.4330429659296655,-0.2971000671386719,-1.7637908272156295,1.1695906929382858,-1.0304454471771507,0.43624531289980695,1.7700004577636719,9.610266592948852,-42.07245226296328,0.7333453800384776,8,0.7925014495849609,-0.16749954223632812,-0.6862497329711914,0.1600017547607422,-2.2049980163574148,4,-0.033097869120082946,-1.5531990877141721,49.4900016784668,-1.511359547785552,49.9900016784668,1.964284984434711,50.68999862670898,-0.033097869120082946
6132,2012-09-03,50.4000015258789,50.4000015258789,49.5,49.54999923706055,1184423.0,0.017154435961779013,1.117644946886112,-8.947277545775703,62.17230930547762,59.21546219610796,0.0883744589515345,-0.6105631127053925,-0.9570148475044036,0.7199861190169301,8.160143106315903,0.9000015258788991,0.553282322267826,0.505902099609365,-0.9687816337764232,1.9805858329951533,-0.2314397670835291,1.2432439663022592,0.88089820861817,54.907202600067215,-0.3848564428344332,0.7373418666928949,9,-0.05750083923339133,-0.5275020599365163,-1.5362520217895437,-0.7750015258788991,-3.4850006103515554,0,-0.03214291066539343,-1.4301207586795301,49.54999923706055,-1.5531990877141721,49.4900016784668,-1.511359547785552,49.9900016784668,-0.03214291066539343
6133,2012-09-04,49.70500183105469,50.4000015258789,49.61000061035156,50.349998474121094,1327437.0,-0.013789676067119783,1.1208000081926297,-0.7588175367892965,53.86027621432067,57.785222881748666,0.6888578289491889,0.1022829718319187,-0.18247034656926076,1.399412625437705,7.591156932988402,0.7900009155273366,0.6617872309691037,-0.19709815979003764,-1.6655300655814642,1.271333746001389,-0.9313141126857545,0.5371177931056792,1.537579942321777,21.45112611853727,-34.52694746380037,0.7342159528957136,9,0.6374988555908203,0.1674976348876953,-0.841252326965332,-0.0800018310546875,-3.045001983642578,1,-0.04214870020172112,1.117644946886112,50.4000015258789,-1.4301207586795301,49.54999923706055,-1.5531990877141721,49.4900016784668,-0.04214870020172112
6134,2012-09-05,49.584999084472656,50.02000045776367,49.224998474121094,49.79999923706055,1845989.0,-0.002414299208556847,1.4274773594245944,0.33333530476336926,53.557301365184,57.43244162330666,0.7506253606429212,0.2023373756672271,0.005717134038242477,1.4790355483310833,7.720593975957741,0.7950019836425781,0.6778615622123567,-0.2978507995605497,-1.7726153174131198,1.1769137182920204,-1.0352330584868312,0.4395314593657318,1.6200310870056143,30.63827024219225,-26.07956601170863,0.7373822589262835,9,0.6875,0.28750038146972656,-0.6774997711181641,0.04000091552734375,-2.1100006103515625,2,-0.0476958335673362,1.1208000081926297,49.70500183105469,1.117644946886112,50.4000015258789,-1.4301207586795301,49.54999923706055,-0.0476958335673362
6135,2012-09-06,50.72000122070313,50.72000122070313,49.724998474121094,49.80500030517578,2066863.0,0.02289003039602555,1.174867215315455,-4.255815191355758,58.20793801300759,56.76615195172007,-0.3612241574889907,-0.9282772583708194,-1.0439265299532323,0.29706991972270913,8.07015569901143,1.1350021362304759,0.638131977464397,0.8041513442993207,-0.7161380353717419,2.3244407239703833,0.04400665446378582,1.5642960341348555,0.40582768288085447,100.0,41.97516383232684,0.7601446898355322,9,-0.46250152587891336,-0.8475017547607493,-1.81250190734864,-1.095001220703132,-2.915000915527351,3,-0.06496454858714817,1.4274773594245944,49.584999084472656,1.1208000081926297,49.70500183105469,1.117644946886112,50.4000015258789,-0.06496454858714817
6136,2012-09-07,49.79999923706055,51.11999893188477,49.56499862670898,50.77999877929688,2318692.0,-0.018138839934945694,-1.1448268786058722,-1.0710366794240016,49.29846585020509,54.972668882746106,0.41246443593739457,0.05395454036109015,-0.10117283885789163,1.1566176376062316,7.957232341868334,1.5550003051757955,0.5127760240855253,-0.15360107421874858,-1.619357751060491,1.312155602622994,-0.8864794126396234,0.5792772642021262,-0.5750007629394531,30.343040846439738,-23.700699091850208,0.7328783384208714,9,0.4375,0.08750152587890625,-1.107499122619629,-0.17499923706054688,-1.6399993896484375,4,-0.03694779479471533,1.174867215315455,50.72000122070313,1.4274773594245944,49.584999084472656,1.1208000081926297,49.70500183105469,-0.03694779479471533
6137,2012-09-10,49.38000106811523,49.76499938964844,49.1150016784668,49.61000061035156,1513113.0,-0.008433698300797654,1.40741185529504,0.2346935200719399,40.608114168710586,53.24255109975472,0.5956788561583721,0.561826927012909,0.3247540445527122,1.5439221301902464,7.276752508767428,0.68499755859375,0.4657522946459238,-0.6110992431640696,-1.9686573182895941,0.7464588319614549,-1.2898782807268319,0.06767979439869265,1.7399978637695455,13.216945269958769,-34.72699314848242,0.678779037562761,9,0.737499237060554,0.5074996948242259,-0.6875009536743093,0.24499893188477273,-0.6100006103515554,0,-0.041211012624422505,-1.1448268786058722,49.79999923706055,1.174867215315455,50.72000122070313,1.4274773594245944,49.584999084472656,-0.041211012624422505
6138,2012-09-11,49.29999923706055,49.42499923706055,48.95000076293945,49.32500076293945,1991620.0,-0.0016201261507533538,3.2222372927333764,0.10870250277809691,41.910742493108806,52.40416847861765,0.5115712547104394,0.7093049311853008,0.38086314385282805,1.579256149191572,6.615811723559825,0.47499847412109375,0.3020770341253183,-0.7108510971069322,-2.0122092171442034,0.5905070229303391,-1.3615301571255642,-0.0601720370883001,1.8199996948242259,16.12897555075832,-27.554815760021313,0.6506790600186342,9,0.7350006103515625,0.5875015258789062,-0.6074991226196289,0.3250007629394531,-1.9749984741210938,1,-0.04837724864994153,1.40741185529504,49.38000106811523,-1.1448268786058722,49.79999923706055,1.174867215315455,50.72000122070313,-0.04837724864994153
6139,2012-09-12,48.94499969482422,49.56499862670898,48.88000106811523,49.334999084472656,1877826.0,-0.00720080218519481,-1.6346230027729374,15.599023497101006,40.6355555372143,50.94612864748744,0.7853348876213744,1.1006519047074121,0.6896213802582309,1.8741367464217973,6.2912617845710255,0.68499755859375,0.07944508597854139,-1.0531005859375,-2.39235338820243,0.28615221632743015,-1.7227269870699686,-0.38347418480503137,2.088199310302741,2.901727173954066,-38.33143106448393,0.6696264011324665,9,1.0550003051757812,0.9425010681152344,-0.15999984741210938,0.6800003051757812,-1.8050003051757812,2,-0.04668505182672911,3.2222372927333764,49.29999923706055,1.40741185529504,49.38000106811523,-1.1448268786058722,49.79999923706055,-0.04668505182672911
6140,2012-09-13,48.849998474121094,49.165000915527344,48.7400016784668,48.9000015258789,1885609.0,-0.0019409790845942299,-2.1481816383622028,0.12821315387924154,34.14099124861431,48.26574379953811,0.8716698561392136,1.2381025353365729,0.7624366144749786,1.9019483663690124,6.293145342089601,0.4249992370605469,-0.05416435339584069,-1.134751701354979,-2.5156611952445047,0.24615779253454662,-1.8252064482997454,-0.44429695441021266,2.0540086547851644,4.621719436706392,-30.158174288370738,0.6904547469447629,9,1.0800018310546875,1.0375022888183594,0.047501564025878906,0.7750015258789062,-1.8799972534179616,3,-0.028147390848505816,-1.6346230027729374,48.94499969482422,3.2222372927333764,49.29999923706055,1.40741185529504,49.38000106811523,-0.028147390848505816
6141,2012-09-14,49.01499938964844,49.54999923706055,48.6349983215332,49.54499816894531,2656736.0,0.0033777056434249886,2.3888865341414824,10.599328654258448,33.0097159292923,45.02545564662863,0.6959890834851024,1.0891707183617783,0.5834795444512579,1.675623738861617,6.838989157422981,0.9150009155273438,-0.09195945194836241,-0.9445007324218722,-2.3786335440468775,0.48963207920313323,-1.6615671382343749,-0.22743432660936946,1.7158873032226651,33.62838132082924,6.514133859583886,0.7170664058125035,9,0.8624992370605469,0.8725013732910156,0.14750003814697266,0.6100006103515625,-2.6300010681152344,4,-0.024686302143017036,-2.1481816383622028,48.849998474121094,-1.6346230027729374,48.94499969482422,3.2222372927333764,49.29999923706055,-0.024686302143017036
6142,2012-09-17,48.90999984741211,49.4900016784668,48.90999984741211,49.11999893188477,1787220.0,-0.0021421920543469586,-4.523851044504996,0.39622560027639964,35.64518173327414,43.00155625984568,0.634085806596957,1.175689739525886,0.6881669449332719,1.7225372136173718,7.414331050798026,0.5800018310546875,-0.13038542225421423,-0.9995002746582031,-2.5086653227189544,0.5096647734025481,-1.7540827986885787,-0.2449177506278275,1.6112980083252069,29.570046842826546,4.663224995548632,0.7545825240303761,9,0.967498779296875,0.9775009155273438,0.2524995803833008,0.6650009155273438,-2.9449996948242188,0,-0.015334287514615186,2.3888865341414824,49.01499938964844,-2.1481816383622028,48.849998474121094,-1.6346230027729374,48.94499969482422,-0.015334287514615186
6143,2012-09-18,49.18999862670898,49.5099983215332,48.95000076293945,49.4000015258789,2313663.0,0.005724775713972674,1.604661065817286,1.000018165304235,43.07956604896791,41.837363446932784,0.3054752955389475,0.8129314146957327,0.39014862354635227,1.3939534141843168,7.144421788836115,0.5999984741210938,-0.19865908810514554,-0.6405014038085994,-2.1252237567764496,0.8442209491592507,-1.3828625802925245,0.10185977267532564,1.142669275607929,59.677432586527665,31.50600378679046,0.7423611764839255,9,0.6875000000000071,0.7675018310546946,-0.027499198913567113,0.38500213623047586,-2.9249992370605398,1,-0.008538283811157843,-4.523851044504996,48.90999984741211,2.3888865341414824,49.01499938964844,-2.1481816383622028,48.849998474121094,-0.008538283811157843
6144,2012-09-19,49.75,49.81999969482422,49.29999923706055,49.47999954223633,2006751.0,0.01138445596513904,1.5365885428781436,-1.2856987157363173,52.22601006059743,41.172704785553876,-0.2555311394831108,0.20765814540048666,-0.16271617250539094,0.7777515465796796,6.989096701056663,0.6300010681152415,-0.3602309661786336,-0.04500007629394531,-1.500002949985948,1.4100027973980573,-0.7725015131399431,0.6825013605520525,0.41290094423853674,94.09285960320756,59.78199257277261,0.7275014368460008,9,0.12749862670898438,0.20750045776367188,-0.5875005722045898,-0.17499923706054688,-3.125,2,-0.04874370325749844,1.604661065817286,49.18999862670898,-4.523851044504996,48.90999984741211,2.3888865341414824,49.01499938964844,-0.04874370325749844
6145,2012-09-20,49.6500015258789,49.790000915527344,49.09500122070313,49.09500122070313,1581860.0,-0.002010019580323652,-1.5045020276308034,2.0555532008080966,50.85035834097238,41.345137284528015,-0.36126458522682015,0.2678325634396188,-0.059819837284813104,0.8109768614376378,6.562474085122857,0.6949996948242116,-0.4184868794528711,-0.11099853515625568,-1.5449908388073723,1.322993768494861,-0.8279946869818104,0.6059976166692991,0.3601091560891021,85.65417958350577,46.22698165209921,0.7169961518255574,9,-0.4225025177001882,0.3274974822998118,-0.48000144958495383,-0.07500076293944602,-2.5500030517578054,3,-0.05055391861211089,1.5365885428781436,49.75,1.604661065817286,49.18999862670898,-4.523851044504996,48.90999984741211,-0.05055391861211089
6146,2012-09-21,50.0099983215332,50.099998474121094,49.65999984741211,49.90999984741211,3556140.0,0.007250690525490988,2.142861035422343,0.18017733177538436,46.38216166521707,41.98669811747319,-0.7692334855215108,-0.18015986766720715,-0.42266962981594247,0.3931269554144876,6.084646310722102,0.4499969482421946,-0.4589839945162595,0.29899826049804545,-1.0164636061140015,1.6144601271100925,-0.3587326728079745,0.9567291938040654,-1.375,92.43695323945107,52.69720570632301,0.6577309333060232,9,-0.6424999237060547,-0.03249931335449219,-0.8399982452392578,-0.43499755859375,-3.009998321533203,4,-0.060787786499907015,-1.5045020276308034,49.6500015258789,1.5365885428781436,49.75,1.604661065817286,49.18999862670898,-0.060787786499907015
6147,2012-09-24,49.474998474121094,49.96500015258789,49.40999984741211,49.915000915527344,903210.0,-0.010697857735814997,1.0555532008081494,-4.4000915541313805,47.801116545855855,42.641184123333964,-0.24511790658355181,0.223343607532982,0.10755384135068624,0.8541209408195698,5.449909141116203,0.5999984741210938,-0.6515191673409575,-0.14525146484375284,-1.2327237623104779,0.9422208326229722,-0.6889876135771189,0.3984846838896132,-0.8107001495361317,45.652065745608944,3.4502624910425723,0.5437361487333632,9,-0.10750007629394531,0.5025005340576172,-0.30499839782714844,0.10000228881835938,-1.9749984741210938,0,-0.062455790760745145,2.142861035422343,50.0099983215332,-1.5045020276308034,49.6500015258789,1.5365885428781436,49.75,-0.062455790760745145
6148,2012-09-25,50.02999877929688,50.209999084472656,49.42499923706055,49.63000106811523,1483412.0,0.011217793275245747,1.0657936344608465,-0.9090806630600962,53.92762244401861,44.11808044631222,-0.7662583165466117,-0.40436970247217374,-0.4615075779753042,0.26830696826855416,5.29070708168657,0.7849998474121094,-0.6906456999564483,0.442748832702641,-0.5433741292728271,1.428871794678109,-0.050312648285093076,0.935810313690375,-1.3369864517211951,83.85644394266022,38.531644298689386,0.49306148098773295,9,-0.6075000762939524,-0.05249977111817117,-0.8599987030029368,-0.454998016357429,-2.6049995422363352,1,-0.08125122378358207,1.0555532008081494,49.474998474121094,2.142861035422343,50.0099983215332,-1.5045020276308034,49.6500015258789,-0.08125122378358207
6149,2012-09-26,49.10499954223633,49.86999893188477,49.10499954223633,49.5099983215332,1942770.0,-0.01848889185748559,-2.777786150252465,-1.0125027418293127,35.19704614351801,44.2354198790793,0.20542647154306337,0.4752965794767334,0.4206612312615192,1.1577589369294543,5.613809342823566,0.924999237060554,-0.6426041104117814,-0.43800029754638814,-1.427447555528886,0.5514469604361096,-0.9327239265376335,0.056723331444857195,-0.3513077443847621,0.8967121694201491,-35.9624585674299,0.49472362899124717,9,0.31749916076660156,0.8724994659423828,0.21250057220458984,0.470001220703125,-1.2949981689453054,2,-0.05783525463929884,1.0657936344608465,50.02999877929688,1.0555532008081494,49.474998474121094,2.142861035422343,50.0099983215332,-0.05783525463929884
6150,2012-09-27,49.2400016784668,49.7599983215332,49.06000137329102,49.43000030517578,1305902.0,0.0027492544036040734,-1.5454469791024057,0.4691338256348429,44.00430644365522,45.457041047341846,0.14702542472593905,0.33793063635110343,0.23932336900919182,0.9944995590693466,5.837907220842037,0.6999969482421804,-0.5983569482078082,-0.29049816131591655,-1.289039412417651,0.7080430897858179,-0.7897687868667802,0.2087724642349471,-0.4280575891503844,15.652231602341377,-21.12110018470069,0.49927062555086715,9,0.31999778747558594,0.7374973297119141,0.0774984359741211,0.33499908447265625,-1.0400009155273438,3,-0.05310726217156825,-2.777786150252465,49.10499954223633,1.0657936344608465,50.02999877929688,1.0555532008081494,49.474998474121094,-0.05310726217156825
6151,2012-09-28,47.90999984741211,49.2400016784668,47.90999984741211,49.099998474121094,3098994.0,-0.02701059678550566,-1.2352997746440948,6.2631959363141725,36.8279503734028,45.58845978513392,1.457020613987062,1.6219251172252882,1.518185065541303,2.264751651518722,6.146728275106049,1.3300018310546875,-0.5442580231723184,-1.5385000228881864,-2.7720069696907217,-0.3049930760856512,-2.155253496289454,-0.9217465494869188,2.299999237060547,0.0,-38.11089850755183,0.6167534734012693,9,1.1499996185302734,1.7049999237060547,1.442500114440918,1.6650009155273438,0.6150016784667898,4,-0.016906728780437863,-1.5454469791024057,49.2400016784668,-2.777786150252465,49.10499954223633,1.0657936344608465,50.02999877929688,-0.016906728780437863
6152,2012-10-01,48.77999877929688,49.09000015258789,48.099998474121094,48.13000106811523,2183532.0,0.01815902597903607,-1.7887257351321437,-0.546217194367076,45.91836306941261,45.90388167629444,0.6332329611440173,0.6580767380960069,0.6588100108296544,1.35366614384548,6.681069038221048,1.1800003051757812,-0.40995568394471604,-0.5875009536743079,-1.7696159142656356,0.5946140069170198,-1.1785584339699682,0.0035565266213524183,1.3840003204345663,37.82605306411544,-2.9387818996456616,0.5910574802956621,10,0.2800006866455007,0.8200016021728445,0.6850013732910085,0.795001983642571,-0.6499977111816548,0,-0.036490340792143416,-1.2352997746440948,47.90999984741211,-1.5454469791024057,49.2400016784668,-2.777786150252465,49.10499954223633,-0.036490340792143416
6153,2012-10-02,47.61000061035156,48.77000045776367,47.61000061035156,48.63999938964844,3310084.0,-0.023985202915623893,-1.2524295576427364,-1.5846190864647849,40.70981532293008,44.624304483220286,1.7383444062050444,1.7529498918368631,1.8539414731973025,2.4651381702582214,7.43246200548063,1.1699981689453196,-0.30445465222354073,-1.6527490615844727,-3.0589813512463735,-0.24651677192257182,-2.355865206415423,-0.9496329167535222,2.5089185043335007,0.0,-43.67246382151335,0.7031161448309489,10,1.2999992370605469,1.8199996948242188,1.8549995422363281,1.9650001525878906,0.44499969482421875,1,-0.0023104517736058927,-1.7887257351321437,48.77999877929688,-1.2352997746440948,47.90999984741211,-1.5454469791024057,49.2400016784668,-0.0023104517736058927
6154,2012-10-03,47.22000122070313,47.54499816894531,47.13999938964844,47.38000106811523,2414921.0,-0.008191543470882356,-1.5312146101302944,0.15533984178245192,39.104290210910136,43.31918580210226,1.9352328261479883,2.0624267066401174,2.2987490918703983,2.80061529981419,8.264026220476438,0.470001220703125,-0.22980336218272157,-1.9244985580444265,-3.5904037019713186,-0.25859341411753434,-2.7574511300078726,-1.0915459860809804,2.798561153808592,3.0535062469335883,-43.67663475329078,0.832952571963445,10,1.4549980163574148,1.9099979400634695,2.3599987030029226,2.3149986267089773,1.8899993896484304,2,0.004341338650104332,-1.2524295576427364,47.61000061035156,-1.7887257351321437,48.77999877929688,-1.2352997746440948,47.90999984741211,0.004341338650104332
6155,2012-10-04,47.42499923706055,47.73500061035156,47.1349983215332,47.5099983215332,1483579.0,0.004341338650104332,1.2429838571673035,0.5312447845886555,39.428180392741766,42.54652121627168,1.5437709544899505,1.6842719676786402,2.1330514169174677,2.549557485750121,8.821645245538251,0.6000022888183594,-0.23379562473802196,-1.5547504425048828,-3.2163296007831903,0.10682871577342468,-2.385540021644033,-0.7239608633657326,2.4208493583593764,13.77674361288405,-33.18095030572762,0.8307895791391523,10,1.2474994659423828,1.7024993896484375,2.2712507247924805,1.460000991821289,2.3549995422363352,3,0.008118126355806332,-1.5312146101302944,47.22000122070313,-1.2524295576427364,47.61000061035156,-1.7887257351321437,48.77999877929688,0.008118126355806332
6156,2012-10-05,47.959999084472656,48.01499938964844,47.3650016784668,47.5,1537206.0,0.011280966916579871,1.2806949445195486,-5.411812225114442,44.025147273832665,42.126969074935765,0.768180395235909,1.0586326639439108,1.5861892404060214,1.9808812009473726,8.854092658829012,0.6499977111816406,-0.34051943419767383,-0.9277505874633789,-2.6018138499832304,0.7463126750564726,-1.7647822187233047,-0.09071895620345316,1.6689814890363266,42.199487992007676,-6.670213975527801,0.8370316312599247,10,0.7124996185302734,1.1674995422363281,1.8212509155273438,0.9250011444091797,1.420001983642571,4,0.005004205234534709,1.2429838571673035,47.42499923706055,-1.5312146101302944,47.22000122070313,-1.2524295576427364,47.61000061035156,0.005004205234534709
6157,2012-10-08,47.34500122070313,47.7400016784668,47.32500076293945,47.72000122070313,1118624.0,-0.01282314169118981,1.0000000000000684,-0.8152190138158658,38.86542462892436,40.45339153992529,1.1725726281982958,1.5951401582917484,2.1561434353767908,2.5495025743816697,9.437272688109248,0.6349983215332031,-0.45733634346981944,-1.4409984588622962,-3.2323529719939614,0.3503560542693691,-2.336675715428129,-0.5453212022964635,2.0844607726477875,12.844197234756832,-33.22669676349844,0.8956772565658322,10,1.1574974060058523,1.7824974060058523,2.517498970031731,1.5399990081787038,2.0249977111816406,0,0.024923440167951005,1.2806949445195486,47.959999084472656,1.2429838571673035,47.42499923706055,-1.5312146101302944,47.22000122070313,0.024923440167951005
6158,2012-10-09,46.915000915527344,47.65999984741211,46.709999084472656,47.61999893188477,2180101.0,-0.00908227466657574,1.420384579872973,1.8799947102864774,32.61801250080697,40.16683224629074,1.245187533320994,1.9365910163907571,2.556774198849922,2.931911531240317,10.468747265261804,0.9500007629394531,-0.5975239958233303,-1.751748847961423,-3.708897536119153,0.20539984019630708,-2.730323192040288,-0.7731745038825579,2.330903984078155,15.708948897684289,-23.284198283661922,0.9785743440788646,10,1.319997787475586,1.9999980926513672,3.1924991607666016,1.9699993133544922,2.0349998474121094,1,0.02589790320532126,1.0000000000000684,47.34500122070313,1.2806949445195486,47.959999084472656,1.2429838571673035,47.42499923706055,0.02589790320532126
6159,2012-10-10,46.65999984741211,47.02000045776367,46.4000015258789,46.69499969482422,1775547.0,-0.005435384485537487,-1.234244513330873,0.04964531332009408,32.009603312500246,38.834087453940185,1.2481484570653123,2.1203392597728765,2.7604614490559953,3.1486919364741652,11.504354766542882,0.6199989318847727,-0.7316177552241356,-1.8924999237060547,-4.038885290446615,0.25388544303450544,-2.9656926070763348,-0.8193072403357746,2.332314470680103,16.098988572427746,-16.289935952757357,1.0731926833702807,10,1.1600017547607422,2.1000003814697266,3.447500228881836,2.2250003814697266,1.6399993896484375,2,0.029897138069558737,1.420384579872973,46.915000915527344,1.0000000000000684,47.34500122070313,1.2806949445195486,47.959999084472656,0.029897138069558737
6160,2012-10-11,47.474998474121094,47.79999923706055,46.4000015258789,46.47999954223633,2008806.0,0.017466751593960606,-1.4242490298075954,-28.42866485013624,35.539069439711454,38.69087846130781,0.17484126205856398,1.2617372848762045,1.9549480017061995,2.2900838908642953,12.353783817631161,1.3999977111816477,-0.9495141018366269,-1.008751296997069,-3.2025742277154663,1.1850716337213285,-2.1056627623562676,0.08816016836212981,1.2062383089055189,66.56336657517694,40.04463351956187,1.0969114653591987,10,0.2700023651123047,1.2850017547607422,2.597500801086426,1.4975013732910156,0.8600006103515625,3,0.03443922461886362,-1.234244513330873,46.65999984741211,1.420384579872973,46.915000915527344,1.0000000000000684,47.34500122070313,0.03443922461886362
6161,2012-10-12,47.80500030517578,48.02999877929688,47.38999938964844,47.5,1743330.0,0.006951065648471255,-1.4380858268060086,0.3065332990840883,40.2453350160788,38.06054201093738,-0.19178982515012422,0.8816395628717757,1.5986477117366746,1.9165118082022161,12.698561177273254,0.6399993896484446,-0.9792045284350621,-0.6182495117187514,-2.817117655248886,1.580618631811383,-1.7176835834838187,0.4811845600463158,0.6024882469931043,86.19638937125227,59.53269426661868,1.099434071765067,10,-0.2199993133544922,0.9549999237060547,2.2599992752075195,1.1674995422363281,1.0499992370605469,4,0.041313637935638026,-1.4242490298075954,47.474998474121094,-1.234244513330873,46.65999984741211,1.420384579872973,46.915000915527344,0.041313637935638026
6162,2012-10-15,48.15999984741211,48.27999877929688,47.75,47.79999923706055,1341754.0,0.007425991841232049,-1.3043471049707571,1.1803286889961728,38.815791575082685,37.85009492784323,-0.719665516383813,0.4928390773833229,1.2273802278444208,1.5222783716246084,12.944729776946806,0.5299987792968821,-1.0874019807740751,-0.22574996948242188,-2.4152272077013492,1.9637272687365055,-1.3204885885918856,0.8689886496270418,-1.7599983215332102,93.61706876610563,71.12324728994528,1.0947386191094628,10,-0.8199996948242188,0.14500045776367188,1.9025001525878906,0.8125,0.6349983215332031,0,0.025332251340708378,-1.4380858268060086,47.80500030517578,-1.4242490298075954,47.474998474121094,-1.234244513330873,46.65999984741211,0.025332251340708378
6163,2012-10-16,48.77000045776367,48.77000045776367,47.88999938964844,48.4000015258789,1847672.0,0.012666125670354189,3.756776262204489,1.027773068282985,47.917966682914894,38.82939231362153,-1.2827062069886779,-0.15835922143372727,0.6051245786853627,0.8648560195037547,13.06510549149026,0.8800010681152344,-1.0301996974369132,0.40525054931640625,-1.7596665013881534,2.570167600020966,-0.6772079760358736,1.487709074668686,-2.3323989868164148,100.0,71.68544068001447,1.0824585253522796,10,-1.1849994659423828,-0.4650001525878906,1.2325000762939453,0.2024993896484375,0.16500091552735086,1,0.012302613665971185,-1.3043471049707571,48.15999984741211,-1.4380858268060086,47.80500030517578,-1.4242490298075954,47.474998474121094,0.012302613665971185
6164,2012-10-17,47.32500076293945,47.83000183105469,46.209999084472656,47.54999923706055,5244127.0,-0.029628863671544048,3.127376278039109,-0.6081057395894433,39.76482207314109,38.86679694477702,0.19976099796895852,1.1548608945605991,2.007124078842118,2.264567245628726,13.319730344395635,2.5600013732910156,-1.1367395088608419,-0.918499183654788,-3.0276642530601876,1.1906658857506116,-1.9730817183574914,0.13608335104791536,1.4449996948242188,43.554729700531524,13.075079911399602,1.0545825347027014,10,0.16499900817871094,0.8849983215332031,2.636249542236328,1.6474990844726562,1.4650001525878906,2,0.034337030613902364,3.756776262204489,48.77000045776367,-1.3043471049707571,48.15999984741211,-1.4380858268060086,47.80500030517578,0.034337030613902364
6165,2012-10-18,47.13999938964844,47.26499938964844,46.6500015258789,47.09000015258789,1992828.0,-0.003909167888189291,3.0999961852930804,-0.22222033840832797,45.31059134346653,39.009624063625225,0.38004999858587496,1.2039023481580813,2.1431875366625732,2.398593166913429,13.890314318641533,0.674999237060554,-1.1166359556847993,-0.9780004501342745,-3.032787076421677,1.0767861761531279,-2.0053937632779792,0.04939286300943024,1.6300010681152344,36.32811743300814,1.9106682858894004,1.0273933131437019,10,0.35000038146972656,1.0699996948242188,2.803750991821289,1.8325004577636719,1.6949996948242188,3,0.02460754905454743,3.127376278039109,47.32500076293945,3.756776262204489,48.77000045776367,-1.3043471049707571,48.15999984741211,0.02460754905454743
6166,2012-10-19,46.97000122070313,47.099998474121094,46.6150016784668,47.099998474121094,2502953.0,-0.003606240372218461,6.461646810258818,-2.5999847409779613,37.94940823893938,38.907844464738005,0.4412510171591322,1.1957825528234665,2.293985241930123,2.5373461160641497,14.128798903902219,0.5249977111816406,-1.051975139380275,-0.9959987640380774,-2.9061581309780777,0.9141606029019229,-1.951078447508074,-0.0409190805680808,1.748799209594722,29.687567520850717,-4.121140624847865,0.9550796834699992,10,0.519998550415032,1.2399978637695241,2.938749313354485,2.0024986267089773,1.5649986267089773,4,0.029061056595584445,3.0999961852930804,47.13999938964844,3.127376278039109,47.32500076293945,3.756776262204489,48.77000045776367,0.029061056595584445
6167,2012-10-22,46.3849983215332,47.15499877929688,46.3650016784668,46.79999923706055,1685614.0,-0.012454819756574254,-2.472558981840164,3.192382182053112,41.155217156830055,39.85642275985168,0.9786748572951183,1.620505053554183,2.865972418492163,3.0904186217167364,14.835059507055798,0.7899971008300852,-1.0180886781257499,-1.4265016555786119,-3.3225613706460564,0.46955805948883267,-2.3745315131123306,-0.47847179804489315,2.2836260818481477,6.835904030612928,-29.958498734498484,0.9480298575337205,10,1.105001449584961,1.8250007629394531,3.4975013732910156,2.5875015258789062,2.210002899169929,0,0.05325000129527835,6.461646810258818,46.97000122070313,3.0999961852930804,47.13999938964844,3.127376278039109,47.32500076293945,0.05325000129527835
6168,2012-10-23,45.96500015258789,46.47999954223633,45.60499954223633,46.31499862670898,2506842.0,-0.00905461214063119,1.573528256796329,0.8433679566136422,40.977703622893834,40.85287834989541,1.396612594220592,1.8133188300968115,3.258940738891468,3.466618694721113,15.498737527950428,0.875,-1.079370485625617,-1.6432498931884751,-3.404712537795696,0.11821275141874565,-2.5239812154920855,-0.7625185708848647,2.654451744415283,16.17978606856847,-23.854738101339365,0.8807313223036115,10,1.2224998474121094,1.9424991607666016,3.917499542236328,3.0074996948242188,2.8050003051757812,1,0.06156854143289037,-2.472558981840164,46.3849983215332,6.461646810258818,46.97000122070313,3.0999961852930804,47.13999938964844,0.06156854143289037
6169,2012-10-24,46.26499938964844,46.66999816894531,45.97000122070313,46.18999862670898,2029259.0,0.006526688481772069,-1.7184581083383808,-0.2142888283378993,41.77304983726662,41.54554283851265,1.1562859788339424,1.359338748683406,2.9253301230344277,3.1191713576960467,16.585158529163163,0.7049980163574219,-1.0374980471802075,-1.2012506484985366,-2.911827578342745,0.5093262813456718,-2.0565391134206408,-0.3459621835764324,2.2338744131640595,39.75903060720334,-3.448340897698756,0.8552884649221041,10,0.9225006103515625,1.6424999237060547,3.6525001525878906,2.707500457763672,2.7350006103515625,2,0.057711056281565254,1.573528256796329,45.96500015258789,-2.472558981840164,46.3849983215332,6.461646810258818,46.97000122070313,0.057711056281565254
6170,2012-10-25,46.625,46.75,46.23500061035156,46.39500045776367,1455407.0,0.0077812734270155115,1.1458328366274866,3.0666293677836474,40.290915749289766,41.550607364424984,0.7409523587625486,0.8362593381365855,2.5378841319663152,2.7209985549622573,17.75699478736657,0.5149993896484375,-0.8907254634708792,-0.7104999542236357,-2.2404427713575785,0.8194428629103072,-1.475471362790607,0.05447145434333578,1.7581188323894494,65.80651353725948,21.54337080100433,0.7649714085669731,10,0.5625,1.2824993133544922,3.292499542236328,2.3474998474121094,2.150001525878899,3,0.046434335989862685,-1.7184581083383808,46.26499938964844,1.573528256796329,45.96500015258789,-2.472558981840164,46.3849983215332,0.046434335989862685
6171,2012-10-26,47.099998474121094,47.20000076293945,46.31999969482422,46.41999816894531,1919095.0,0.010187634833696446,-1.0000086697935722,2.956528950292737,48.181123055835556,42.5911997511753,0.17369885864178514,0.3135416136878604,2.0274020583342747,2.2025382256996693,18.183922397535568,0.8800010681152344,-0.694541482835632,-0.19500141143798544,-1.7036466434394981,1.3136438205635272,-0.9493240274387418,0.5593212045627709,1.1719955866622342,93.73026882234765,43.613578459136036,0.7543226160007572,10,0.08750152587890625,0.8075008392333984,2.502500534057617,1.8725013732910156,1.970001220703125,4,0.03683653219871874,1.1458328366274866,46.625,-1.7184581083383808,46.26499938964844,1.573528256796329,45.96500015258789,0.03683653219871874
6172,2012-10-29,47.0,47.04999923706055,46.73500061035156,46.82500076293945,1248771.0,-0.002123109922732569,1.2909181705946815,0.25735170371035243,50.663537085654106,42.89626312925744,0.1026409437280762,0.2881217701907133,2.0774505774313425,2.2532619926584445,18.63392170625485,0.36499786376953125,-0.5827679659953944,-0.2059999465942397,-1.5464188133006758,1.1344189201121964,-0.8762093799474542,0.4642094867589748,1.16531428004145,87.46077681048503,31.628883869575738,0.670209433353218,10,-0.2824993133544922,0.9074993133544922,2.6724987030029297,1.9724998474121094,2.3349990844726562,0,0.03265957122153429,-1.0000086697935722,47.099998474121094,1.1458328366274866,46.625,-1.7184581083383808,46.26499938964844,0.03265957122153429
6173,2012-10-30,47.5,47.584999084472656,47.0,47.0,1286719.0,0.010638297872340496,-1.339996337890625,2.8571553133514986,56.315792794751445,44.73525987610303,-0.6665484378173261,-0.23246008953496755,1.5045561744027296,1.7032010726184197,18.315340090151214,0.5849990844726562,-0.5365492993927035,0.29950008392334126,-1.0348278561139352,1.6338280239606178,-0.36766388609529344,0.966664053941976,0.5629016905292445,94.73689183252155,32.47954494693981,0.6671639700186377,10,-0.9050006866455078,0.4074993133544922,2.1724987030029297,1.4724998474121094,1.8199996948242188,1,0.023052657277960575,1.2909181705946815,47.0,-1.0000086697935722,47.099998474121094,1.1458328366274866,46.625,0.023052657277960575
6174,2012-10-31,47.42499923706055,47.73500061035156,47.28499984741211,47.65999984741211,1635157.0,-0.001578963430304281,1.3376533301626934,-0.470001220703125,49.576994599395455,45.20930468231736,-0.6435470161836392,-0.14895072094109452,1.5142818940267375,1.7236837691825286,17.442888592822115,0.4500007629394531,-0.5096419920232194,0.21424942016601278,-1.1238533946890215,1.552352235021047,-0.45480198726150434,0.8833008275935299,0.5395863675369839,79.33324178059897,16.892689548579156,0.6690514074275168,10,-0.7549991607666016,0.3125,2.2749996185302734,1.5475006103515625,1.6350021362304759,2,0.02836059551587855,-1.339996337890625,47.5,1.2909181705946815,47.0,-1.0000086697935722,47.099998474121094,0.02836059551587855
6175,2012-11-01,47.81000137329102,47.88000106811523,47.31499862670898,47.51499938964844,1147474.0,0.008118126355806332,1.5977041733534123,-1.255324329589018,50.0419201004804,46.55291711137747,-1.0320452556367314,-0.5308473938783393,1.0713234841500991,1.2805797296340913,16.755259248955205,0.56500244140625,-0.6242033493498624,0.5800014495849695,-0.781944079226939,1.941946978396878,-0.1009713148209812,1.2609742139909201,-2.2050018310546946,95.51284402548109,34.586931630049605,0.6809727644059532,11,-1.0675010681152415,-0.1275024414062571,1.8899974822997976,1.1624984741210866,1.5699996948242045,3,0.02489016089787799,1.3376533301626934,47.42499923706055,-1.339996337890625,47.5,1.2909181705946815,47.0,0.02489016089787799
6176,2012-11-02,48.20000076293945,48.2750015258789,47.72000122070313,47.99499893188477,1437846.0,0.008157276269527669,2.1267327158239047,0.6949167884343921,50.33334096272787,47.57270864536611,-1.3736776759567846,-0.9506867568102848,0.6047830418158284,0.837669133394968,16.40313991040769,0.555000305175767,-0.5288532088948088,0.95800075531006,-0.4349043515572717,2.3509058621773917,0.26154820187639416,1.6544533087437259,-2.549501190185545,95.12982348365918,36.75537290483395,0.6964525534336657,11,-1.260000228881836,-0.7775001525878906,1.5687484741210938,0.7724990844726562,1.7849998474121094,4,0.011929476220704949,1.5977041733534123,47.81000137329102,1.3376533301626934,47.42499923706055,-1.339996337890625,47.5,0.011929476220704949
6177,2012-11-05,48.5250015258789,48.59500122070313,48.0,48.0,1604896.0,0.0067427543111022725,-1.2666647290483173,2.56096017863794,47.85652733732796,48.33702239141435,-1.523397147083088,-1.2466695734727864,0.196412951220438,0.4651016496074334,16.121024082463126,0.5950012207031321,-0.47852292466185276,1.224001502990717,-0.2825973598667346,2.7306003658481686,0.4707020715619876,1.9773009344194463,-2.769521874999988,95.61130775853735,40.74648681154255,0.7532994314287272,11,-1.242500305175767,-1.1775016784667898,0.8124980926513743,0.44749832153321023,1.875,0,0.01123128597233869,2.1267327158239047,48.20000076293945,1.5977041733534123,47.81000137329102,1.3376533301626934,47.42499923706055,0.01123128597233869
6178,2012-11-06,48.13000106811523,48.5250015258789,47.88999938964844,48.5250015258789,1663310.0,-0.008140143129166444,2.2151969636976085,-0.7523796375684929,58.62808303527177,50.20980385785937,-0.8817170538844579,-0.7968311768593566,0.521078073008475,0.8597327639419419,15.121280512296831,0.6350021362304616,-0.3546250445703123,0.7682510375976506,-0.7704549661251932,2.3069570413204943,-0.0011019642637748461,1.537604039459076,-2.2041501230468654,64.50384235707187,7.8692915961851355,0.7693530018614234,11,-0.7150001525878835,-0.9425010681152273,1.1999988555908274,0.8424987792968821,2.2299995422363352,1,0.02503631808883755,-1.2666647290483173,48.5250015258789,2.1267327158239047,48.20000076293945,1.5977041733534123,47.81000137329102,0.02503631808883755
6179,2012-11-07,48.05500030517578,50.20000076293945,48.05500030517578,50.099998474121094,3896057.0,-0.0015582954763142531,-1.0978018370255407,5.1772045544535334,60.043917170407695,52.40458179353914,-0.5879295417177488,-0.6450331111070042,0.5459882686787125,0.9461391670542056,14.353081909149413,2.145000457763672,-0.21466310135197375,0.6235002517700181,-0.9077199770160362,2.1547204805560725,-0.14210986262300906,1.3891103661630453,-1.9690003435693342,25.649952531185477,-32.16717634321515,0.7656101143930287,11,0.2049999237060547,-0.15250015258789062,1.114999771118164,0.9174995422363281,2.6850013732910156,2,0.02632399087743198,2.2151969636976085,48.13000106811523,-1.2666647290483173,48.5250015258789,2.1267327158239047,48.20000076293945,0.02632399087743198
6180,2012-11-08,49.11000061035156,49.49499893188477,48.29999923706055,48.36000061035156,2411290.0,0.021954017240161106,-1.747117062604701,-0.36674849463889986,69.66910320995407,54.792135143996745,-1.400656737215293,-1.656175688089661,-0.5317572064835332,-0.08952838702305854,14.726519047415032,1.4399986267089915,0.0014352149583416463,1.5967504501342802,-0.1088951912112961,3.3023960914798565,0.7439276294614885,2.449573270807072,-2.694880584638476,56.04837283135177,-5.106905298873961,0.8528228206727888,11,-0.6424999237060547,-1.2075004577636719,-0.20750141143798828,-0.13750076293945312,0.9899978637695312,3,-0.0010181070339877474,-1.0978018370255407,48.05500030517578,2.2151969636976085,48.13000106811523,-1.2666647290483173,48.5250015258789,-0.0010181070339877474
6181,2012-11-09,49.77999877929688,50.18000030517578,49.2599983215332,49.79999923706055,2648502.0,0.013642805143930126,1.3589716001623686,-0.026667277018219693,80.72399877101115,58.13218644236976,-1.844485537719187,-2.2879287519277938,-1.2191182608480347,-0.7342652793918134,15.625732162192508,1.0699996948242188,0.2279646881567743,2.167998695373541,0.18508065889444936,4.150916731852632,1.176539677133995,3.1594577136130866,-3.0620882946056867,81.81810675531322,13.222068373707955,0.9914590182395459,11,-1.1799983978271555,-1.8774986267089915,-0.8800001144409251,-0.8074989318847727,-0.5550003051757884,4,-0.008035309782852162,-1.747117062604701,49.11000061035156,-1.0978018370255407,48.05500030517578,2.2151969636976085,48.13000106811523,-0.008035309782852162
6182,2012-11-12,49.38000106811523,49.93999862670898,49.25500106811523,49.91999816894531,1602806.0,-0.008035309782852162,1.3620686253231573,26.99923707801872,81.017280829768,60.87679622403826,-1.1972889260079356,-1.8886788204773026,-0.8688917352425207,-0.29614649535852067,16.90689592465806,0.68499755859375,0.4507291194708145,1.707000923156734,-0.4169443780774671,3.830946224390935,0.6450282725396335,2.7689735737738346,-2.3835233611641726,64.50219881661855,-10.281139678730653,1.0619726506171019,11,-0.637500762939446,-1.4775009155273366,-0.48000240325927024,-0.22250175476073508,0.05999755859375,0,0.012251914320572599,1.3589716001623686,49.77999877929688,-1.747117062604701,49.11000061035156,-1.0978018370255407,48.05500030517578,0.012251914320572599
6183,2012-11-13,49.36999893188477,49.415000915527344,48.91999816894531,49.03499984741211,2002613.0,-0.00020255439477734338,1.3294079632355582,-0.6203720056231815,79.7698892750321,64.231562299109,-0.999209432373604,-1.9303938538699086,-0.8873978389882282,-0.25232492329775624,18.414951506209338,0.49500274658203125,0.5881682848908838,1.666998863220222,-0.5376052946181957,3.8716030210586396,0.5646967843010131,2.769300942139431,-2.1172393804546488,61.305284199332,-17.168616420886814,1.1023020789192095,11,-0.612499237060554,-1.467498779296882,-0.5550003051757884,-0.1424999237060618,0.20000076293944602,1,0.02086292518286692,1.3620686253231573,49.38000106811523,1.3589716001623686,49.77999877929688,-1.747117062604701,49.11000061035156,0.02086292518286692
6184,2012-11-14,48.95000076293945,49.40499877929688,48.6150016784668,49.38000106811523,1939263.0,-0.008507153697223768,2.291683885939469,-1.2835865084606317,72.03793148583787,66.67556356414872,-0.38011373169238993,-1.4571200250838956,-0.49750746451288563,0.19364557092116286,18.426922869998506,0.7899971008300852,0.7177749040712058,1.1657506942749052,-1.0991496101184666,3.430650998668277,0.03330054207822286,2.2982008464715875,-1.4614619145885825,34.57452960548342,-43.622081571497105,1.1324501521966857,11,0.010000228881835938,-1.0475006103515625,-0.3750019073486328,0.06499862670898438,0.80999755859375,2,0.028804899396031036,1.3294079632355582,49.36999893188477,1.3620686253231573,49.38000106811523,1.3589716001623686,49.77999877929688,0.028804899396031036
6185,2012-11-15,48.29999923706055,48.93000030517578,48.06000137329102,48.79999923706055,2059802.0,-0.01327888694071333,1.289464438086615,1.162789872429536,61.00917977020827,67.86176787609098,0.3874477657980364,-0.7544388381354352,0.07762232555985804,0.8673807722208409,18.182469895552096,0.8899993896484304,0.7590025560727227,0.4577491760253878,-1.7970740464530834,2.712572398503859,-0.6696624352138514,1.585160787264627,-0.5945434355425903,11.320659655057328,-62.229639851715945,1.1274116112392365,11,0.7450008392333984,-0.39749908447265625,-0.009998321533203125,0.5600013732910156,1.345001220703125,3,0.050517649688367694,2.291683885939469,48.95000076293945,1.3294079632355582,49.36999893188477,1.3620686253231573,49.38000106811523,0.050517649688367694
6186,2012-11-16,48.334999084472656,49.26499938964844,47.959999084472656,48.084999084472656,3311915.0,0.0007246345334359638,-4.220001220703125,-0.5,62.395529757460444,69.47721258943903,0.41751770362365903,-0.7187856820578418,-0.003727298013856739,0.8299737543540431,18.00824116167867,1.3050003051757812,0.871317560118257,0.42449913024902486,-1.8016093214627276,2.6506075819607773,-0.6885550956068514,1.537553356104901,-0.4299796860409799,18.939398318064978,-50.668085877682785,1.1130542258558773,11,0.7100009918212891,-0.4324989318847656,-0.08249855041503906,0.5250015258789062,1.4249992370605469,4,0.03651597027164177,1.289464438086615,48.29999923706055,2.291683885939469,48.95000076293945,1.3294079632355582,49.36999893188477,0.03651597027164177
6187,2012-11-19,48.85499954223633,49.5,48.20500183105469,48.5,1738074.0,0.010758259389948233,-1.7407488142093046,1.4199981689453125,62.53467985142097,69.91127890234449,-0.056713888473829854,-1.1006846152081806,-0.5514508453340525,0.3044180789922848,17.67581474146019,1.2949981689453125,0.974888205808881,0.8209995269775376,-1.3212463885890173,2.9632454425440926,-0.2501234308057363,1.8921224847608116,-0.8950004577636719,58.116878291412974,-7.968548628420493,1.071122957783277,11,0.22500038146972656,-0.9524993896484375,-0.6824989318847656,0.005001068115234375,0.5050010681152344,0,0.007573409791251651,-4.220001220703125,48.334999084472656,1.289464438086615,48.29999923706055,2.291683885939469,48.95000076293945,0.007573409791251651
6188,2012-11-20,48.79499816894531,48.915000915527344,48.34500122070313,48.599998474121094,1463114.0,-0.0012281521615642443,1.620656997035939,0.5492956233008457,62.70870238797076,70.20736614874039,0.12017505397886197,-0.8619908688530913,-0.5178622801331016,0.3440885346561373,16.691790197992617,0.5699996948242116,1.054322309117282,0.6194982528686523,-1.310688361652801,2.5496848673901056,-0.3455950543920778,1.5845915601293825,-0.8349990844726562,54.22068753684649,-9.768083650438506,0.9650933072607276,11,0.27500152587890625,-0.8924980163574219,-0.9724979400634766,0.06500244140625,1.8550033569335866,1,0.013218577353573124,-1.7407488142093046,48.85499954223633,-4.220001220703125,48.334999084472656,1.289464438086615,48.29999923706055,0.013218577353573124
6189,2012-11-21,48.93500137329102,48.959999084472656,48.35499954223633,48.79499816894531,1147953.0,0.002869212206156213,5.368462264340354,0.7179662741109172,60.932935527591845,69.23668085070015,0.13200956035174016,-0.8344929545696758,-0.6717515707551556,0.17558020138000785,15.941004071057014,0.6049995422363281,1.136650968609402,0.6260013580322337,-1.10708723964013,2.3590899557045972,-0.2405429408039481,1.4925456568684154,-0.7958021545410219,63.31179929750208,3.1738533739059562,0.8665442988361818,11,0.13499832153319602,-1.032501220703132,-0.9900007247924876,-0.07500076293946023,1.18499755859375,2,0.012976362597586055,1.620656997035939,48.79499816894531,-1.7407488142093046,48.85499954223633,-4.220001220703125,48.334999084472656,0.012976362597586055
6190,2012-11-22,48.790000915527344,49.18999862670898,48.6500015258789,49.0,1129133.0,-0.002963123606711915,-1.2040794083300257,-1.4999591291789653,56.02040315856588,66.4918368937618,0.25350304571828985,-0.547026051085922,-0.5395457764162472,0.30387632140909204,15.347708039693842,0.5399971008300781,1.1863245450677198,0.3727508544921889,-1.1783591576583348,1.9238608666427126,-0.4028041515830765,1.1483058605674543,-0.48593757324218956,53.89619075456649,-1.740520816549953,0.7755550060752627,11,0.15999794006347656,-0.8875007629394531,-0.9400014877319336,-0.02500152587890625,1.2099990844726562,3,0.019881069641406013,5.368462264340354,48.93500137329102,1.620656997035939,48.79499816894531,-1.7407488142093046,48.85499954223633,0.019881069641406013
6191,2012-11-23,48.834999084472656,48.834999084472656,48.50500106811523,48.50500106811523,1164430.0,0.0009222826009620544,1.000000000000043,-1.5714259763851384,53.35494993832091,63.4182445724899,0.0674531321993328,-0.47998692815821187,-0.6023988108709091,0.24561897776385422,15.27768871014924,0.329998016357429,1.2435115443086815,0.3309989929199233,-1.0992808419727993,1.7612788278126459,-0.38414092452643445,1.046138910366281,-0.4799995422363281,48.64850534352944,-1.8518925892676776,0.7151399174463596,11,-0.10499954223632812,-0.9324989318847656,-0.9849996566772461,-0.06999969482421875,0.7550010681152344,4,0.016586493057774154,-1.2040794083300257,48.790000915527344,5.368462264340354,48.93500137329102,1.620656997035939,48.79499816894531,0.016586493057774154
6192,2012-11-26,48.53499984741211,48.849998474121094,48.3650016784668,48.75,1155110.0,-0.006143119538952413,1.3373502835764646,-0.651519530211414,54.47512312405481,60.60771500015908,0.2625987765444364,-0.06228648970747486,-0.3207236183553164,0.537984528826513,15.126288129053233,0.4849967956542969,1.1398183958918366,-0.04575023651123189,-1.2886848295206974,1.1971843564982336,-0.6672175330159646,0.5757170599935009,1.6650009155273438,22.48511360609585,-25.159832580503974,0.6214672965047315,11,0.19499969482421875,-0.6324996948242188,-0.6850004196166992,0.22999954223632812,1.1899986267089844,0,0.02523948651431618,1.000000000000043,48.834999084472656,-1.2040794083300257,48.790000915527344,5.368462264340354,48.93500137329102,0.02523948651431618
6193,2012-11-27,48.59500122070313,48.7750015258789,48.47000122070313,48.7750015258789,1416178.0,0.0012362495823561304,2.388886534141592,0.837210127570417,55.98670354487556,58.824245228941045,0.09063416380787004,-0.03799496215807352,-0.4077561956498741,0.46024226578456506,15.693721866906548,0.30500030517576704,0.8985668264590103,-0.04049892425536683,-1.174698514896967,1.0937006663862334,-0.607598719576167,0.5266008710654333,1.568299560546869,28.74274749874476,-20.788656542796932,0.5670997953207989,11,0.13499832153319602,-0.6925010681152415,-0.745001792907722,0.1699981689453054,1.0149993896484304,1,0.01574234736972313,1.3373502835764646,48.53499984741211,1.000000000000043,48.834999084472656,-1.2040794083300257,48.790000915527344,0.01574234736972313
6194,2012-11-28,48.77000045776367,48.94499969482422,48.36000061035156,48.5,1400903.0,0.003601177748010498,-1.1272723489551182,-1.5000000000001183,45.31680368396665,57.08064788602531,-0.1258139357470185,-0.11284944004320607,-0.6263637352469544,0.27776026216534433,16.557721833303994,0.5849990844726562,0.675621366075049,0.06725025177001953,-0.9139163847712268,1.048416888311266,-0.42333306650060365,0.5578335700406427,1.357334341430665,49.3976900344247,0.6621091426402401,0.49058331827062246,11,-0.04000091552734375,-0.6849994659423828,-1.2225008010864258,-0.30750083923339844,1.1499977111816406,2,0.03854830942114429,2.388886534141592,48.59500122070313,1.3373502835764646,48.53499984741211,1.000000000000043,48.834999084472656,0.03854830942114429
6195,2012-11-29,49.0,49.0,48.52000045776367,49.0,2068679.0,0.004716004512559158,1.0,0.0,37.774323160815044,54.34495826417582,-0.274994807728568,-0.2625892719798202,-0.8949743310563747,0.03994267154595832,17.68112934705006,0.4799995422363281,0.4655978299836434,0.2377498626708956,-0.6558908253144651,1.1313905506562563,-0.2090704813217883,0.6845702066635795,1.056641431640628,100.0,53.15858951989473,0.4468203439926812,11,-0.14749908447265625,-0.7824993133544922,-1.452500343322754,-0.5375003814697266,0.5999984741210938,3,0.02285712105887283,-1.1272723489551182,48.77000045776367,2.388886534141592,48.59500122070313,1.3373502835764646,48.53499984741211,0.02285712105887283
6196,2012-11-30,48.7750015258789,49.06000137329102,48.6150016784668,48.93000030517578,1661771.0,-0.004591805594308163,1.1445721114072593,-100.0,39.966850758826666,51.83742169833201,0.021212426218269798,0.008111417397508092,-0.723603037012488,0.2507855337305571,19.055250067047627,0.44499969482422586,0.3200864472067195,-0.015998649597172232,-0.8695764968591959,0.8375791976648514,-0.4427875732281805,0.41079027403383606,1.2137742729101646,59.28578045896046,14.071993804863375,0.4267889236310112,11,-0.007501602172844457,-0.5150012969970632,-1.227501869201653,-0.3125019073486257,0.44499969482423296,4,0.02511529340437124,1.0,49.0,-1.1272723489551182,48.77000045776367,2.388886534141592,48.59500122070313,0.02511529340437124
6197,2012-12-03,49.06999969482422,49.17499923706055,48.79999923706055,49.0,1279197.0,0.006048142690242564,1.67858310626703,-0.4516144910415229,45.45455596335572,49.92029431781923,-0.26829478706906684,-0.25714746371701125,-1.0526588749515042,-0.05464095857124107,20.172006521937202,0.39999771118164773,0.29767145997251276,0.2517496109008803,-0.6008700329768502,1.1043692547786108,-0.1745602110379849,0.6780594328397456,0.8536250964273435,87.11659887571554,42.12323348027912,0.4263098219388641,12,-0.2975006103515625,-0.6024990081787109,-1.5225000381469727,-0.6075000762939453,0.7649993896484375,0,0.010597115569546567,1.1445721114072593,48.7750015258789,1.0,49.0,-1.1272723489551182,48.77000045776367,0.010597115569546567
6198,2012-12-04,49.334999084472656,49.63000106811523,48.974998474121094,48.974998474121094,1195732.0,0.005400435934308501,-2.6388971305047715,5.142888283378746,56.120799133475515,49.385612496250744,-0.5013633387767058,-0.4503314489942909,-1.3672308689379093,-0.3363776603274431,21.688957615349004,0.6550025939941335,0.2738128289290884,0.4564990997314453,-0.360916987342641,1.2739151868055316,0.04779105619440571,0.8652071432684849,0.5260807395429055,76.77150572354611,29.201947086786028,0.4087080435370429,12,-0.3399982452392578,-0.7349987030029297,-2.0224990844726562,-0.8724994659423828,0.6150016784667969,1,0.007905126115046013,1.67858310626703,49.06999969482422,1.1445721114072593,48.7750015258789,1.0,49.0,0.007905126115046013
6199,2012-12-05,49.31999969482422,49.54999923706055,49.02000045776367,49.54499816894531,1155690.0,-0.00030403141637347364,3.5106161937536524,-0.6249947018183359,70.31874780578747,50.97431745705315,-0.476072908705639,-0.35384406367754195,-1.3731804051383847,-0.34715464361943305,21.615775070629127,0.529998779296875,0.21038496219969005,0.37824974060058736,-0.363095002154985,1.1195944833561597,0.007577369222801167,0.7489221119783736,0.4810369606447864,72.07196370884643,19.094405674945378,0.3706723713777858,12,-0.3249988555908203,-0.5774993896484375,-2.0687503814697266,-0.8575000762939453,0.7299995422363281,2,0.005879986158186856,-2.6388971305047715,49.334999084472656,1.67858310626703,49.06999969482422,1.1445721114072593,48.7750015258789,0.005879986158186856
6200,2012-12-06,49.06000137329102,49.70000076293945,48.97999954223633,49.52000045776367,1537853.0,-0.0052716610531625685,-1.3225742939764966,2.044454240276663,63.25417071731738,52.07423087694164,-0.19416593495868284,-0.10306796761744152,-1.1419363223521302,-0.1167820058003457,21.600742392909073,0.720001220703125,0.1426314919606284,0.12075138092041726,-0.6185387835784226,0.8600415454192571,-0.24889370132900268,0.4903964631698372,0.6833938403732844,41.01383136562827,-15.597255920472158,0.3696450822494213,12,-0.030000686645514918,-0.302501678466804,-1.8562517166137766,-0.5975017547607493,0.75,3,0.017529489840627743,3.5106161937536524,49.31999969482422,-2.6388971305047715,49.334999084472656,1.67858310626703,49.06999969482422,0.017529489840627743
6201,2012-12-07,49.38000106811523,49.5,48.959999084472656,49.0,1394604.0,0.006522618953663795,-1.347815270302769,-0.8260909226610027,60.35507588776479,52.72755896179831,-0.479110682802137,-0.47913656094267765,-1.444688187533707,-0.45909918423085827,21.02397997192638,0.5400009155273438,0.0856229700071438,0.4607509613037024,-0.20027142535391818,1.121773347961323,0.13023976797489212,0.7912621546325127,0.31999969482422586,64.4445386343399,7.692463768723101,0.33051119332881135,12,-0.35000038146971946,-0.4200000762939382,-2.167501449584954,-0.9175014495849538,0.9599990844726634,4,0.004455192410838471,-1.3225742939764966,49.06000137329102,3.5106161937536524,49.31999969482422,-2.6388971305047715,49.334999084472656,0.004455192410838471
6202,2012-12-10,49.98500061035156,50.099998474121094,49.099998474121094,49.18000030517578,1387464.0,0.012251914320572599,-1.0725303395659564,2.1184159012197354,69.31825781952476,54.20884277009266,-0.9574873761509863,-1.0925001490128992,-2.053101096626918,-1.0570184773904145,20.65999047105801,1.0,0.0881603232607091,1.0355005264282227,0.24333536627734276,1.8276656865791026,0.6394179463527792,1.4315831065036662,-1.625,89.91246268956378,31.483590211245158,0.39608258007544117,12,-0.7550010681152344,-0.9400005340576172,-2.8037500381469727,-1.522500991821289,0.5449981689453196,0,-0.015304578979839056,-1.347815270302769,49.38000106811523,-1.3225742939764966,49.06000137329102,3.5106161937536524,49.31999969482422,-0.015304578979839056
6203,2012-12-11,50.4000015258789,50.52999877929688,49.69499969482422,50.0,1600752.0,0.008302508961886224,1.5303154658004225,0.4968961170661347,71.8331398502086,57.15510234411954,-1.2175627893430203,-1.5034626651403684,-2.4290450996882598,-1.4486424432304048,20.915077502175198,0.8349990844726634,0.1192286811226424,1.3990013122558551,0.3880260999675684,2.409976524544142,0.8935137061117118,1.9044889183999985,-2.0052009582519474,91.7199185549818,32.507969916463175,0.5054876061441435,12,-0.8750019073486257,-1.190002441406243,-3.085000991821282,-1.9375019073486257,0.7299995422363281,1,-0.011210365561519442,-1.0725303395659564,49.98500061035156,-1.347815270302769,49.38000106811523,-1.3225742939764966,49.06000137329102,-0.011210365561519442
6204,2012-12-12,50.36000061035156,50.63999938964844,50.25,50.540000915527344,1277237.0,-0.0007936689348471138,1.052643202762664,-0.4499990463293296,74.15389816025532,61.19727734405735,-1.037394801558051,-1.4254979519069977,-2.337074047348807,-1.368574212799608,21.652167248168464,0.3899993896484375,0.17331616928947113,1.2885004043579116,0.10976666493160536,2.467234143784218,0.6991335346447585,1.8778672740710647,-1.8797921142578105,83.3334090217574,22.480396580139,0.589366869713154,12,-0.7325000762939453,-1.0600013732910156,-3.0587501525878906,-1.9125003814697266,1.4399986267089844,2,-0.008141378920631603,1.5303154658004225,50.4000015258789,-1.0725303395659564,49.98500061035156,-1.347815270302769,49.38000106811523,-0.008141378920631603
6205,2012-12-13,50.7400016784668,51.56000137329102,50.58000183105469,51.1500015258789,2450784.0,0.007545692285736871,-1.684931936352017,2.277773068282926,76.56910889192751,65.26419491440188,-1.2791350111190027,-1.7005137112857227,-2.6662265312771325,-1.7153119444969462,23.419887469561257,1.2000007629394602,0.23349989176514896,1.5465013504028349,0.20952001698431388,2.883482683821356,0.8780106836935744,2.2149920171120954,-2.130205728759762,68.46157796280656,5.814247752817231,0.6684906667092587,12,-0.5600013732910156,-0.9800014495849609,-2.6587514877319336,-2.312501907348633,1.0799980163574219,3,-0.01359878633388134,1.052643202762664,50.36000061035156,1.5303154658004225,50.4000015258789,-1.0725303395659564,49.98500061035156,-0.01359878633388134
6206,2012-12-14,50.099998474121094,50.86999893188477,49.92499923706055,50.83000183105469,1516513.0,-0.012613385557243895,1.3333396126892991,1.7804966551605739,69.93629211353715,67.98438781997761,-0.48211499921246315,-0.9713004485107604,-1.9990105311102653,-1.0742501253199563,24.48240074052537,0.9449996948242259,0.3297625162404785,0.8182481765747056,-0.513127765378357,2.1496241185277682,0.15256020559817784,1.4839361475512334,-1.254186090527341,40.650358596627136,-25.958689800547155,0.6656879709765305,12,0.1600017547607422,-0.3399982452392578,-1.9149980545043945,-1.7374992370605469,1.44000244140625,4,-0.005788365462323641,-1.684931936352017,50.7400016784668,1.052643202762664,50.36000061035156,1.5303154658004225,50.4000015258789,-0.005788365462323641
6207,2012-12-17,49.224998474121094,50.099998474121094,48.99499893188477,50.02999877929688,1816413.0,-0.017465070392207238,1.3386241250413613,1.102735073105995,56.64554364289262,68.0426927654684,0.4662108060640122,-0.07078919572616371,-1.0865779902292587,-0.21604261324149832,24.83379538709379,1.104999542236321,0.42310721591311307,-0.07525177001953409,-1.3918605414813712,1.241357001442303,-0.7335561557504491,0.5830526157113809,2.335002899169929,8.966835217132383,-59.8530421748507,0.6583043857309177,12,1.0350017547607422,0.5350017547607422,-0.9737482070922852,-0.8624992370605469,2.7750015258789062,0,0.022651126724828385,1.3333396126892991,50.099998474121094,-1.684931936352017,50.7400016784668,1.052643202762664,50.36000061035156,0.022651126724828385
6208,2012-12-18,49.43999862670898,49.47999954223633,49.06999969482422,49.38999938964844,1459118.0,0.00436770257496133,5.307638134921799,-0.062110829945115874,57.00835083731823,66.56375976897182,0.2991276261108027,-0.24768906886058062,-1.2470131875638728,-0.43605749768909874,25.204179837002876,0.4099998474121094,0.5357631112429786,0.10749835968017152,-1.1884367664246938,1.4034334857850368,-0.5404692033722611,0.7554659227326042,2.0687026977539205,17.348899464603846,-51.70005411577104,0.6479675630524313,12,0.8200016021728587,0.32000160217285867,-1.1174983978271413,-1.0774993896484304,2.6400032043457102,1,0.022046929265063797,1.3386241250413613,49.224998474121094,1.3333396126892991,50.099998474121094,-1.684931936352017,50.7400016784668,0.022046929265063797
6209,2012-12-19,49.56999969482422,49.97999954223633,49.349998474121094,49.61000061035156,1573952.0,0.002629471515499082,-1.6249860923468171,-0.8000305180439071,56.08973993221578,65.76771190396053,0.23279979829549546,-0.3453866173341211,-1.3115929611673067,-0.5794695282422282,25.72715122465804,0.6300010681152344,0.6190165115160298,0.20574951171875,-1.0802575077314174,1.4917565311689174,-0.4372539980063337,0.8487530214438337,1.88842758178712,22.417162403331073,-40.952109481315645,0.6430035097250839,12,0.6900005340576172,0.1900005340576172,-1.239999771118164,-1.2075004577636719,1.470001220703125,2,0.0314706754669174,5.307638134921799,49.43999862670898,1.3386241250413613,49.224998474121094,1.3333396126892991,50.099998474121094,0.0314706754669174
6210,2012-12-20,49.7599983215332,49.974998474121094,49.45500183105469,49.58000183105469,1731324.0,0.0038329358055013696,-1.4186087774239051,-4.499809269502194,60.60276317096999,65.79523271320555,0.17046399594658368,-0.48379382639035384,-1.4588875087731452,-0.755963818709219,26.041994339927534,0.5199966430664062,0.6502069588874733,0.34724826812744425,-0.9206074746403132,1.6151040108952017,-0.28667960325643094,0.9811761395113194,1.6491603881836028,40.79996744791629,-22.132186458327745,0.6339278713838773,12,0.5175018310546946,1.9073486328125e-06,-1.3287477493286133,-1.3974990844726562,1.470001220703125,3,0.04099680434765118,-1.6249860923468171,49.56999969482422,5.307638134921799,49.43999862670898,1.3386241250413613,49.224998474121094,0.04099680434765118
6211,2012-12-21,49.64500045776367,49.90999984741211,49.40999984741211,49.65499877929688,2343356.0,-0.002311050394866454,-1.0833353201567206,-0.055547313765007156,56.43897808834552,64.36420163196341,0.3654344680904984,-0.3214839183848852,-1.3122799585142744,-0.6477126653944651,26.575935776864736,0.5,0.6437650850381118,0.19175033569335653,-1.049875536698245,1.4333762080849581,-0.4290626005024407,0.8125632718891538,1.7158750563964915,58.823691868995034,-1.0059472120559931,0.6208129361958006,12,0.6324996948242259,0.11499977111816406,-1.171250343322754,-1.282501220703125,0.654998779296875,4,0.04381104274358827,-1.4186087774239051,49.7599983215332,-1.6249860923468171,49.56999969482422,5.307638134921799,49.43999862670898,0.04381104274358827
6212,2012-12-27,49.7599983215332,49.77999877929688,49.33000183105469,49.5,1065658.0,0.0023164037205996024,1.9999872843100155,-26.00419687140464,54.92467407092425,62.48548321204292,0.24044939962593048,-0.35837659357063956,-1.4051245745427252,-0.7656635846616382,27.311750121754407,0.4499969482421946,0.6825401627905592,0.24549827575683736,-0.9241751074526618,1.4151716589663366,-0.33933841584791224,0.830334967361587,1.553559660981449,75.82403762717406,17.388192181030206,0.5848366916047483,12,0.5175018310546946,0.12250328063964844,-1.2862482070922852,-1.3974990844726562,0.20000076293945312,3,0.03577175751679751,-1.0833353201567206,49.64500045776367,-1.4186087774239051,49.7599983215332,-1.6249860923468171,49.56999969482422,0.03577175751679751
6213,2012-12-28,49.36000061035156,49.9000015258789,49.36000061035156,49.68999862670898,863338.0,-0.008038539482999596,-2.272752494017782,-1.2692313335387142,50.42554193085492,59.84899918655399,0.5335134964844315,0.10737677270959978,-1.00683002353977,-0.37233194736063524,28.135518350968646,0.5400009155273366,0.7051871130417737,-0.19274940490722514,-1.2831646752972432,0.8976658654827929,-0.7379570401022306,0.35245823028778034,1.907186191150494,4.6152130662644595,-49.94373322154745,0.545207635195009,12,0.9174995422363352,0.5925006866455149,-0.8687505722045898,-0.9975013732910156,0.5349998474121094,4,0.0534845898906815,1.9999872843100155,49.7599983215332,-1.0833353201567206,49.64500045776367,-1.4186087774239051,49.7599983215332,0.0534845898906815
6214,2013-01-02,50.6500015258789,50.65999984741211,50.13999938964844,50.18999862670898,1673754.0,0.026134540104863824,1.166670640313377,-1.3939565584288276,63.8743479896277,58.43847019740957,-0.794583687794443,-1.0904663966014212,-2.236995505224577,-1.6683515284295893,29.073939498710505,1.2999992370605469,0.6742430200551723,1.003251457214347,-0.12647321823509117,2.132976132663785,0.4383891194896279,1.568113794939066,0.5717415182308088,99.24824538005001,41.200641683030184,0.5648623377247183,1,-0.7175025939941264,-0.6925010681152273,-2.1637516021728445,-2.742502212524407,-0.4400024414062429,2,0.028232976546805233,-2.272752494017782,49.36000061035156,1.9999872843100155,49.7599983215332,-1.0833353201567206,49.64500045776367,0.028232976546805233
6215,2013-01-03,50.11999893188477,50.5,49.82500076293945,50.5,1309227.0,-0.010464019309522232,2.552617577674045,-0.826084072080723,56.22893568705638,56.91543059446726,-0.40429305759359835,-0.49777528987780784,-1.6461184171345167,-1.1489476877081657,29.79769241636926,0.825000762939446,0.579281434463681,0.4172489166259865,-0.6882663198485091,1.522764153100482,-0.13550870161126483,0.9700065348632378,1.0572092299804368,59.398366848224114,2.0707078194497655,0.5527576182372488,1,-0.29249954223633523,-0.15999794006348367,-1.633749008178718,-2.2124996185302805,0.8700027465820241,3,0.018355985699299193,1.166670640313377,50.6500015258789,-2.272752494017782,49.36000061035156,1.9999872843100155,49.7599983215332,0.018355985699299193
6216,2013-01-04,50.0,50.13000106811523,49.86999893188477,50.099998474121094,1177188.0,-0.0023942325307679813,2.2499523173756595,0.26315313958741643,50.137482902050074,56.192312734373644,-0.3352228971732032,-0.29649865534069875,-1.4599039014714208,-1.0241460687303174,30.485067597391392,0.26000213623045454,0.4710248500804539,0.23600006103515625,-0.7856485485189992,1.2576486705893117,-0.27482424374191794,0.7468243658122304,1.1335639772656023,50.375877309974726,-2.7131178623228465,0.5108243047770771,1,-0.13500022888183594,-0.03999900817871094,-1.5737504959106445,-2.092500686645508,0.9000015258788991,4,0.024599990844726527,2.552617577674045,50.11999893188477,1.166670640313377,50.6500015258789,-2.272752494017782,49.36000061035156,0.024599990844726527
6217,2013-01-07,49.59000015258789,49.98500061035156,49.47999954223633,49.90499877929688,1339844.0,-0.008199996948242139,1.1263100410379139,3.1500343327993385,42.56879578073547,54.587917728086666,0.14750952311487708,0.16280275775481812,-0.9682282051264224,-0.6050527068997837,30.821404190002212,0.5200004577636719,0.2929652695897502,-0.19999980926513672,-1.172571819821279,0.7725722012910055,-0.6862858145432114,0.2862861960129379,1.5007925237700945,17.692282862902633,-29.24981705938067,0.48628600527807264,1,0.4050006866455078,0.37000083923339844,-1.2737503051757812,-1.6825008392333984,0.7599983215332031,0,0.01431738419616857,2.2499523173756595,50.0,2.552617577674045,50.11999893188477,1.166670640313377,50.6500015258789,0.01431738419616857
6218,2013-01-08,49.724998474121094,49.93000030517578,49.349998474121094,49.349998474121094,1172185.0,0.0027222891937450644,-2.0933430989583335,-1.1904813805630976,44.27409967611179,53.275068810741786,0.06391079457189619,0.06168280850651797,-1.0047581385305762,-0.7344711155589749,30.54999538048131,0.5800018310546875,0.1763931239948633,-0.08450145721435831,-1.0340278675286712,0.8650249530999545,-0.5592646623715183,0.39026174794280166,1.3238783273474297,28.62592418952328,-13.146453302807071,0.4747632051571575,1,0.2700023651123047,0.2350025177001953,-1.4087486267089844,-1.8174991607666016,0.6350021362304688,1,0.004726005380852216,1.1263100410379139,49.59000015258789,2.2499523173756595,50.0,2.552617577674045,50.11999893188477,0.004726005380852216
6219,2013-01-09,49.61000061035156,49.91999816894531,49.27999877929688,49.91999816894531,1305774.0,-0.002312677069852165,3.129060838747739,-0.82666015625,39.29922210445776,50.90800869224043,0.20694162080410194,0.21030313143839408,-0.8002693187362979,-0.6192157380518424,30.221698721720585,0.6399993896484304,0.17838527974172536,-0.21399936676025533,-1.1406329330611769,0.7126341995406662,-0.6773161499107161,0.24931741639020544,1.3977986337252872,27.049303349425497,-10.878334031116832,0.46331678315045943,1,0.3599987030029297,0.35000038146972656,-1.2937507629394531,-1.7025012969970703,0.7599983215332102,2,0.00574480636778385,-2.0933430989583335,49.724998474121094,1.1263100410379139,49.59000015258789,2.2499523173756595,50.0,0.00574480636778385
6220,2013-01-10,49.91999816894531,49.959999084472656,49.57500076293945,49.7400016784668,1258239.0,0.006248690884496089,1.9615446689261558,-0.5806384130734397,48.18181117593113,49.99054570197216,-0.0871365097479142,-0.03368943328079865,-1.0269342842107037,-0.9258252716297619,29.716588284811486,0.3849983215332031,0.17205044942496528,0.05299835205077841,-0.8013562459934889,0.9073529500950457,-0.37417894697135523,0.48017565107291205,1.0475450688876933,75.29384309519257,36.15282516967087,0.4271772990221337,1,0.05000114440917969,0.12000274658203125,-1.512497901916504,-2.0124988555908203,0.21000289916991477,3,0.0058093134247698686,3.129060838747739,49.61000061035156,-2.0933430989583335,49.724998474121094,1.1263100410379139,49.59000015258789,0.0058093134247698686
6221,2013-01-11,49.599998474121094,49.86999893188477,49.3650016784668,49.7599983215332,1144799.0,-0.006410250532086104,1.657872810319669,-0.8889053724700646,54.26622226851371,49.91738439059321,0.2523451261683931,0.3200459009843257,-0.6409152464607644,-0.6106986974911024,29.09699084122789,0.5549964904785156,0.1558849618203979,-0.27800121307372905,-1.1113622511528831,0.555359825005425,-0.6946817321133096,0.13867930596585154,1.3280938775929485,45.389909746119834,2.331594725061116,0.4166805190395775,1,0.37000083923339844,0.4875030517578125,-1.064997673034668,-1.6924991607666016,0.5900001525878835,4,0.028024259014260755,1.9615446689261558,49.91999816894531,3.129060838747739,49.61000061035156,-2.0933430989583335,49.724998474121094,0.028024259014260755
6222,2013-01-14,49.22000122070313,49.67499923706055,49.209999084472656,49.66999816894531,1127432.0,-0.007661235183630599,1.021743817690279,2.8124836087070104,47.58774039567581,49.602073108906644,0.6120522625062819,0.6743679581492259,-0.19472933264768244,-0.24406088138933768,27.66995511341575,0.4650001525878906,0.08903667769898505,-0.6197484970092688,-1.5012641803680822,0.26176718634954455,-1.0605063386886755,-0.17899065532986214,1.6694292626143223,1.3336181640634472,-43.11882125035324,0.44075784167940574,1,0.7149982452392507,0.9599990844726491,-0.7062511444091868,-1.31250190734864,3.930000305175767,0,0.034132471830762956,1.657872810319669,49.599998474121094,1.9615446689261558,49.91999816894531,3.129060838747739,49.61000061035156,0.034132471830762956
6223,2013-01-15,49.834999084472656,49.97999954223633,49.22999954223633,49.22999954223633,1714516.0,0.012494877052356523,-1.4793407189291097,-1.344452544844211,52.62636558307223,48.352297285956034,0.07992349203888693,0.01567486969058507,-0.7511465008679394,-0.8827093851924133,25.910273686631278,0.759998321533196,0.06930945519640375,0.023499488830566406,-0.8177103062745346,0.8647092839356674,-0.3971054087219841,0.4441043863831169,1.0165427678161478,81.16878291412974,32.52745595803765,0.4206048975525507,1,0.020000457763671875,0.4250011444091797,-1.2149991989135742,-1.927499771118164,3.2250022888183665,1,0.010334090480778269,1.021743817690279,49.22000122070313,1.657872810319669,49.599998474121094,1.9615446689261558,49.91999816894531,0.010334090480778269
6224,2013-01-16,49.95000076293945,50.22999954223633,49.72000122070313,49.7599983215332,1209617.0,0.0023076488528044337,-2.777812314561168,0.31405385978297196,51.91149877346008,47.87258207333422,-0.1618340810632617,-0.13873067626472846,-0.802605478515467,-1.0159832424800328,24.078204933722905,0.509998321533196,0.05325547258937746,0.1590011596679659,-0.645091703981933,0.9630940233178649,-0.24304527215698357,0.5610475914929154,0.8644102309412673,72.54915160422908,21.969311340172794,0.40204643182494787,1,-0.23000144958496094,0.3099994659423828,-1.1525001525878906,-2.042501449584961,2.450000762939446,2,0.008208205028022997,-1.4793407189291097,49.834999084472656,1.021743817690279,49.22000122070313,1.657872810319669,49.599998474121094,0.008208205028022997
6225,2013-01-17,50.04999923706055,50.349998474121094,49.76499938964844,49.92499923706055,1379024.0,0.0020019714232974994,-1.62921117149862,0.6578862833279795,54.08677978628401,48.311392838249105,-0.3048661602893432,-0.3089108994053831,-0.8490008164617393,-1.131782226462704,21.476497981636502,0.5849990844726562,0.09629147290890216,0.29349975585937216,-0.3891970692997333,0.9761965810184776,-0.04784865672017702,0.6348481684389213,0.7280235155802544,73.68426336148626,23.14971834383833,0.34134841257955173,1,-0.2700004577636719,0.21000099182128906,-1.181248664855957,-2.1424999237060547,3.44000244140625,3,0.006393600393649557,-2.777812314561168,49.95000076293945,-1.4793407189291097,49.834999084472656,1.021743817690279,49.22000122070313,0.006393600393649557
6226,2013-01-18,49.81000137329102,50.27999877929688,49.65999984741211,50.04999923706055,1462035.0,-0.004795162186372437,-1.2962884471383018,-1.9199829101561932,50.4921573221356,49.191766342849114,-0.10577752770567628,-0.09671128112602645,-0.5696562016659286,-0.9199984634154887,20.01193851591701,0.6199989318847727,-0.062155477957347216,0.06800174713135476,-0.5960404225880396,0.7320439168507491,-0.2640193377283424,0.40002283199105193,0.9323609029346613,52.631807899774415,5.077432493987857,0.3320210848596984,1,-0.03000259399414773,0.4499988555908132,-0.9162511825561594,-1.907501220703132,3.9099998474121094,4,0.006424406464597965,-1.62921117149862,50.04999923706055,-2.777812314561168,49.95000076293945,-1.4793407189291097,49.834999084472656,0.006424406464597965
6227,2013-01-21,50.34000015258789,50.5099983215332,49.9000015258789,49.9000015258789,801500.0,0.010640408847309546,-1.7727213615043254,-1.8333439298090295,59.405008321331614,50.87297841454021,-0.5790992124152723,-0.5680164246045152,-1.063815701997818,-1.4798867045725501,20.141632805931103,0.6999969482421804,-0.12326238756197228,0.54225044250488,-0.12623961037336784,1.2107404953831278,0.20800541606575962,0.8764954689440003,0.36741485675097607,86.71888038528479,32.33951471728835,0.3342450264391229,1,-0.48000144958496094,-0.062499999999992895,-1.3449993133544922,-2.4375,1.8400001525878906,0,-0.002979768085503265,-1.2962884471383018,49.81000137329102,-1.62921117149862,50.04999923706055,-2.777812314561168,49.95000076293945,-0.002979768085503265
6228,2013-01-22,50.52999877929688,50.75,50.2400016784668,50.27000045776367,981526.0,0.003774307233473939,-2.1875305477737377,0.5909071205014674,48.540107368796384,51.89974344391117,-0.7184530315362139,-0.7084928011776839,-1.2022943272132949,-1.6893930783371687,20.392987297594527,0.5099983215332031,-0.12766444700240953,0.6777490615844783,-0.043576160542478704,1.3990742837114354,0.31708645052100337,1.0384116726479533,-1.5349998474121094,79.8164045958353,29.827418953514226,0.36066261106347797,1,-0.549999237060554,-0.2524986267089844,-1.3924989700317454,-2.6274986267089915,2.420001983642571,1,0.05185044151743545,-1.7727213615043254,50.34000015258789,-1.2962884471383018,49.81000137329102,-1.62921117149862,50.04999923706055,0.05185044151743545
6229,2013-01-23,51.13000106811523,51.33000183105469,50.7599983215332,50.79999923706055,1406479.0,0.011874179760799297,-1.780480089318943,1.2692460055459567,62.08140848618025,53.44414314504996,-1.2071092017794314,-1.2497043299000339,-1.7403244360178007,-2.2944352212954655,20.39314930568874,0.8000030517578054,-0.031563345360453354,1.1997512817382727,0.293309297626152,2.1061932658503935,0.7465302896822124,1.652972273794333,-2.0999021148681507,88.02392063611671,37.60480760115209,0.4532209920560601,1,-0.8600006103515554,-0.8525009155273295,-1.7625017166137624,-3.0625019073486257,2.05999755859375,2,0.03774692479674813,-2.1875305477737377,50.52999877929688,-1.7727213615043254,50.34000015258789,-1.2962884471383018,49.81000137329102,0.03774692479674813
6230,2013-01-24,51.79999923706055,51.79999923706055,51.1500015258789,51.27999877929688,1379797.0,0.013103816838430093,1.4999889960752941,1.5757502196328788,69.02753930240016,55.08428948214845,-1.7683448055571205,-1.8540950010119914,-2.373298272183291,-2.957644828947025,20.563882215114816,0.6699981689453196,0.06891361564652954,1.767749404907228,0.5398566146748394,2.9956421951396166,1.1538030097910337,2.3816958000234223,-2.6779041687011684,100.0,47.527508559746195,0.6139463951161946,1,-1.2950000762939453,-1.4025001525878906,-2.336249351501465,-3.677499771118164,1.3100013732910156,3,0.011583055939295761,-1.780480089318943,51.13000106811523,-2.1875305477737377,50.52999877929688,-1.7727213615043254,50.34000015258789,0.011583055939295761
6231,2013-01-25,51.81999969482422,52.16999816894531,51.72999954223633,51.75,1221614.0,0.00038610922892368116,-6.99993064225274,0.13461467923559586,75.69132838944519,58.20691037034505,-1.6095866344210137,-1.7948164187780122,-2.376877976670251,-2.9716294948567707,20.941396920893332,0.4399986267089844,0.22067362409449487,1.678999900817871,0.23013611695494518,3.127863684680797,0.9545680088864117,2.4034317927493305,-2.5372303763427695,84.5815422154854,26.564933791331555,0.7244318919314616,1,-1.1200008392333984,-1.2375011444091797,-1.8499994277954102,-3.237499237060547,1.6399993896484375,4,0.03222697787490292,1.4999889960752941,51.79999923706055,-1.780480089318943,51.13000106811523,-2.1875305477737377,50.52999877929688,0.03222697787490292
6232,2013-01-28,51.540000915527344,51.68999862670898,51.0099983215332,51.68999862670898,1200143.0,-0.0054032956570017054,8.066809084205133,-2.1428337874658387,70.23420701668448,60.163337196301974,-1.0793976922723658,-1.4489134125167524,-2.07047839936169,-2.7007541424009602,20.98291997149332,0.8100013732910156,0.2943099617082652,1.3100009918212905,-0.2543957346255823,2.8743977182681633,0.5278026285978541,2.092199355044727,-2.0262532890087854,67.35759590620967,5.390972372077677,0.7821983632234359,1,-0.6250019073486328,-0.9575023651123047,-1.5300006866455078,-2.957500457763672,3.259998321533203,0,0.04229725002816265,-6.99993064225274,51.81999969482422,1.4999889960752941,51.79999923706055,-1.780480089318943,51.13000106811523,0.04229725002816265
6233,2013-01-29,52.0,52.0,51.45000076293945,51.45000076293945,887043.0,0.008925088791259084,1.0,-3.6667175300731625,74.7412632922431,62.69997769838897,-1.3410174888371387,-1.7929130412262992,-2.4978646809290055,-3.156197240821072,21.001383119633914,0.5499992370605469,0.3787865552843712,1.6380001068115249,-0.057341680503867565,3.3333418941269173,0.7903292131538251,2.4856710004692246,-2.273752330087298,87.94339096863561,20.669341503827027,0.8476708936576965,1,-1.085000991821289,-1.3800010681152344,-1.989999771118164,-3.417499542236328,2.0999984741210938,1,0.0034615443303034343,8.066809084205133,51.540000915527344,-6.99993064225274,51.81999969482422,1.4999889960752941,51.79999923706055,0.0034615443303034343
6234,2013-01-30,52.08000183105469,52.099998474121094,51.6500015258789,51.93999862670898,1303951.0,0.0015384967510516656,4.000063579527471,0.2545516337330808,73.478347403513,64.85459632252552,-1.2148600670212488,-1.8554180927893569,-2.530111807631833,-3.2292155241064364,20.267605434559137,0.4499969482421946,0.5463349341038821,1.6465019226074205,-0.21268372875341157,3.5056875739682525,0.7169090969270044,2.5760947482878365,-2.158254121219379,92.24169398889134,24.908800960041333,0.9295928256804151,1,-1.1650028228759766,-1.3900032043457031,-2.0700016021728516,-3.4975013732910156,3.259998321533203,2,0.016705048027974456,1.0,52.0,8.066809084205133,51.540000915527344,-6.99993064225274,51.81999969482422,0.016705048027974456
6235,2013-01-31,51.040000915527344,52.06999969482422,50.86000061035156,51.75,2516180.0,-0.019969294910953783,-1.261681176780965,-5.071305958965438,63.53387771725888,66.3036763664281,-0.02196946905595354,-0.7831094015244986,-1.4325017927953496,-2.2063304649511934,19.5874150188689,1.220001220703125,0.627537799731769,0.5605009078979464,-1.31150640407391,2.4325082198698027,-0.3755027480879818,1.4965045638838745,-0.9383931689632377,13.74050691888366,-54.03952091396669,0.9360036559859268,1,-0.005001068115234375,-0.3500022888183594,-1.0300006866455078,-2.457500457763672,4.739997863769538,3,0.042123778852197535,4.000063579527471,52.08000183105469,1.0,52.0,8.066809084205133,51.540000915527344,0.042123778852197535
6236,2013-02-01,51.22999954223633,51.68000030517578,51.11999893188477,51.18000030517578,1542450.0,0.0037225435599705925,-5.588174576461816,-0.07042155145549693,69.59065197200769,67.43541454983657,0.011891912157416584,-0.9235876252965483,-1.5626240670412912,-2.3978240703435603,18.87046626791572,0.6399993896484375,0.7198634662575287,0.6889995574951158,-1.197441725187538,2.5754408401777695,-0.2542210838462111,1.6322201988364426,-0.9629205618817238,29.838674944163813,-44.431855813407424,0.9432206413413281,2,-0.024999618530273438,-0.5400009155273438,-1.2112493515014648,-2.6474990844726562,4.170001983642571,4,0.036697268883738365,-1.261681176780965,51.040000915527344,4.000063579527471,52.08000183105469,1.0,52.0,0.036697268883738365
6237,2013-02-04,50.29999923706055,51.56000137329102,50.29999923706055,51.34000015258789,1849305.0,-0.018153431846296364,-1.4230788981403504,-20.800335698481728,54.26997708377559,68.07206674038981,1.0455747300248746,0.06569977879877342,-0.5990833072513411,-1.4680356543486681,18.424859244150298,1.2600021362304759,0.7780410470385704,-0.2765007019042969,-2.113667521331699,1.5606661175231054,-1.1950841116180015,0.6420827078094078,1.8699989318847656,0.0,-70.36595472248501,0.9185834097137019,2,0.9349994659423828,0.3899993896484375,-0.2812490463256836,-1.717498779296875,5.209999084472656,0,0.0628230595495487,-5.588174576461816,51.22999954223633,-1.261681176780965,51.040000915527344,4.000063579527471,52.08000183105469,0.0628230595495487
6238,2013-02-05,49.959999084472656,50.66999816894531,49.875,50.099998474121094,1858860.0,-0.006759446476042541,-4.129060838747785,0.13461467923559403,50.08816870801391,66.73948454281577,1.448547776026544,0.44713302743448935,-0.22686768047344685,-1.1289492252486397,18.362176048362084,0.7949981689453125,0.8766771747494957,-0.6282508850097628,-2.445384047933622,1.1888822779140966,-1.536817466471696,0.28031569645217047,2.172599105834962,3.8201861916436637,-63.532079626828455,0.9085665814619306,2,1.0625,0.7299995422363281,0.12000179290771484,-1.3774986267089844,5.240001678466797,1,0.09687750683110274,-1.4230788981403504,50.29999923706055,-5.588174576461816,51.22999954223633,-1.261681176780965,51.040000915527344,0.09687750683110274
6239,2013-02-06,49.89500045776367,50.4000015258789,49.65499877929688,49.88999938964844,2516975.0,-0.0013010133686969239,-2.1368385547587456,-0.03572207084468665,48.624676748940544,64.47249981465359,1.4750564947131437,0.5634671376959233,-0.13425806826060693,-1.0595832316849823,18.508585512373667,0.745002746582017,0.8831478071725343,-0.7074995040893555,-2.49658531929137,1.081586311112659,-1.6020424116903627,0.18704340351165172,2.1472938049316426,9.93795393300641,-54.27471741073768,0.894542907601006,2,1.0174980163574219,0.7949981689453125,0.2200002670288157,-1.3125,5.7649993896484375,2,0.08427694113194706,-4.129060838747785,49.959999084472656,-1.4230788981403504,50.29999923706055,-5.588174576461816,51.22999954223633,0.08427694113194706
6240,2013-02-07,50.209999084472656,51.08000183105469,49.97999954223633,50.0,2480845.0,0.00631323025992625,-7.800018310546875,41.9908466819222,53.502609829634494,62.007086641341296,1.0178337412842993,0.28597047415620125,-0.4127416058772724,-1.366821552901257,18.335394429811146,1.1850013732910156,0.9552438367785925,-0.40700092315673686,-2.1773994196075535,1.3633975732940797,-1.2922001713821416,0.4781983250686679,1.6890574492187511,27.407401825778415,-36.68926957605836,0.8851992482254065,2,0.6674995422363281,0.4799995422363281,-0.2649993896484375,-1.6274986267089844,4.880001068115234,3,0.1021709054303026,-2.1368385547587456,49.89500045776367,-4.129060838747785,49.959999084472656,-1.4230788981403504,50.29999923706055,0.1021709054303026
6241,2013-02-08,50.9900016784668,51.06000137329102,50.4000015258789,50.41999816894531,1648475.0,0.015534805979220856,-1.1639452932016696,2.714314259763851,55.453033772876985,60.364734058696015,0.12037300933313588,-0.4053391609742292,-1.1478631978732423,-2.13708397437383,18.533257290528997,0.8500022888183665,0.9336481556352538,0.30350151062011577,-1.4069129761730679,2.0139159974132994,-0.551705732776476,1.1587087540167076,0.7744113899609388,70.07879692021149,8.478359396886205,0.8552072433965919,2,-0.1125030517578125,-0.3000030517578125,-1.0962514877319336,-2.407501220703125,4.05999755859375,4,0.0939399282830955,-7.800018310546875,50.209999084472656,-2.1368385547587456,49.89500045776367,-4.129060838747785,49.959999084472656,0.0939399282830955
6242,2013-02-11,50.9000015258789,51.27999877929688,50.63999938964844,50.84000015258789,1010042.0,-0.0017650549053797038,-1.7825885045651997,0.10526491905528693,53.15701969320972,57.96648476991454,0.12297415648185961,-0.1929151523235575,-1.0034311521525296,-2.036091568299234,19.11604011039878,0.6399993896484446,0.8055355578009795,0.1295013427734304,-1.4365901898503424,1.6955928753972032,-0.653544423538456,0.9125471090853168,0.7378466852009851,76.61555363581644,16.603870464637907,0.7830457663118854,2,-0.02250289916991477,-0.21000289916991477,-0.9875011444091726,-2.3175010681152273,3.8400001525878977,0,0.08840864175047392,-1.1639452932016696,50.9900016784668,-7.800018310546875,50.209999084472656,-2.1368385547587456,49.89500045776367,0.08840864175047392
6243,2013-02-12,50.349998474121094,50.38999938964844,49.81000137329102,50.22999954223633,1966420.0,-0.01080556061433846,4.799958038490078,1.9999364231676346,43.28741471921281,54.61193669388118,0.46300014066532214,0.41913802996372596,-0.40619934259240154,-1.4826536905919738,19.394455533516535,1.0900001525878764,0.6240945153360755,-0.44625167846679403,-1.963760088833773,1.0712567319001849,-1.20500588365028,0.3125025267166919,1.1688787710518085,42.76921198918225,-13.133215369551529,0.758754205183488,2,0.5125007629394531,0.3400001525878906,-0.37249755859375,-1.7674980163574219,4.460002899169929,1,0.10248262172369782,-1.7825885045651997,50.9000015258789,-1.1639452932016696,50.9900016784668,-7.800018310546875,50.209999084472656,0.10248262172369782
6244,2013-02-13,50.36000061035156,50.6500015258789,50.20000076293945,50.40999984741211,1449658.0,0.00019865216551306908,-1.4324435784025267,-0.4166640175477636,36.0194453065569,51.554777537136516,0.2049058986333705,0.4652822291390919,-0.37352435224477887,-1.498069593119375,19.21515559677539,0.450000762939446,0.4769209822046321,-0.456749534606935,-1.9367368442015973,1.0232377749877273,-1.1967431894042662,0.28324412019039613,1.0470439268687812,37.41498010904296,-12.376126850176561,0.7399936547973317,2,0.3074989318847656,0.3299980163574219,-0.38249969482421875,-1.7775001525878906,4.029998779296875,2,0.09610802410500807,4.799958038490078,50.349998474121094,-1.7825885045651997,50.9000015258789,-1.1639452932016696,50.9900016784668,0.09610802410500807
6245,2013-02-14,50.36999893188477,50.68000030517578,49.28499984741211,49.98500061035156,2657742.0,0.00019853696211336036,1.7761173634966123,-7.700083924620574,35.89494300593513,47.81080987423957,0.10043489872739286,0.5064527794335518,-0.34726416302571295,-1.5118818123139803,19.20432980033431,1.3950004577636719,0.24510442752028894,-0.46275119781493146,-1.914485643232183,0.9889832476023201,-1.1886184205235608,0.2631160248936979,0.9319228598601654,54.38594813921087,8.623998416642294,0.7258672227086272,2,0.05250167846678977,0.31999969482421164,-0.4049987792968821,-1.7874984741211009,4.08000183105468,3,0.10502285145332224,-1.4324435784025267,50.36000061035156,4.799958038490078,50.349998474121094,-1.7825885045651997,50.9000015258789,0.10502285145332224
6246,2013-02-15,50.13000106811523,50.84000015258789,49.97000122070313,50.2599983215332,1719036.0,-0.004764698607480522,-2.8666881421451516,-0.337656675749331,36.17647828802446,45.800421119156105,0.18773073433337117,0.8133545272238436,-0.06579552964719682,-1.2828802638936736,19.32875777524347,0.8699989318847585,-0.004084567536665418,-0.7187490463256907,-2.129497448650156,0.6919993559987745,-1.4241232474879197,-0.013374845163461657,1.0105669680830829,42.35597358966022,-0.64641864387157,0.7053742011622313,2,0.15249824523926492,0.5599975585937571,-0.1250009536743093,-1.3649997711181499,3.840000152587905,4,0.09894272848175589,1.7761173634966123,50.36999893188477,-1.4324435784025267,50.36000061035156,4.799958038490078,50.349998474121094,0.09894272848175589
6247,2013-02-18,50.18999862670898,50.29999923706055,49.65499877929688,49.93000030517578,1326064.0,0.0011968393639614217,1.6875044703525919,-2.0000293444449326,30.74466936725547,43.65114341462739,0.12347318900201998,0.7816169437861049,-0.0922802320215439,-1.3450944695955513,19.240458812793605,0.6450004577636648,-0.1450525922744319,-0.6512514114379968,-2.0749237928557207,0.7724209699797271,-1.3630876021468623,0.060584779270868694,0.8021239543864382,58.199266989504835,20.01901112801223,0.7118361907088631,2,0.09250068664551492,0.5000000000000071,-0.16124820709227805,-1.2924976348876882,4.240001678466804,0,0.09683205306495624,-2.8666881421451516,50.13000106811523,1.7761173634966123,50.36999893188477,-1.4324435784025267,50.36000061035156,0.09683205306495624
6248,2013-02-19,53.1500015258789,53.40999984741211,51.7599983215332,52.0,4497048.0,0.0589759509894614,-1.0245356848648244,4.423111345863321,57.058043775401885,44.58818419534532,-2.6110176660210698,-2.078609200798539,-2.992226849588242,-4.298986019669087,18.8847446296597,3.220001220703132,-0.27142053937810573,2.177751350402822,0.4295047188787109,3.9259979819269333,1.3036280346407665,3.0518746661648777,-3.8650016784667898,93.69701038707369,59.77933540667784,0.8741233157620569,2,-1.8025016784667898,-1.8300018310546804,-3.092501640319817,-4.210000991821282,0.6599998474121236,1,0.029915335972544144,1.6875044703525919,50.18999862670898,-2.8666881421451516,50.13000106811523,1.7761173634966123,50.36999893188477,0.029915335972544144
6249,2013-02-20,53.06000137329102,53.5,52.86000061035156,53.0,2018731.0,-0.0016933236124943019,-2.764700602497504,0.052175037981072356,65.23378682002172,45.89164830538834,-2.262806801539469,-1.9358570428363535,-2.841494445464903,-4.188566220472218,17.82593939293946,0.6399993896484375,-0.23225782578255405,1.9912511825561623,0.008944471306122637,3.973557893806202,1.000097826931146,2.9824045381811786,-3.6925015258789102,89.5611242993946,50.89803165610788,0.9911533556250197,2,-1.667501449584968,-1.667501449584968,-3.0025014877319407,-3.9125003814697337,1.2199974060058594,2,0.03298152948938493,-1.0245356848648244,53.1500015258789,1.6875044703525919,50.18999862670898,-2.8666881421451516,50.13000106811523,0.03298152948938493
6250,2013-02-21,52.4000015258789,53.0,52.27999877929688,52.81000137329102,2085701.0,-0.012438745388807182,-1.2153701693125063,-6.833174391251256,58.239447932891366,46.201249878723274,-1.4074995394241085,-1.2949969341357956,-2.118797629568185,-3.513932888267938,16.010268017425247,0.7800025939941406,-0.14454700834264145,1.301251220703115,-0.7447883079168918,3.347290749323122,0.2782314563931081,2.324270985013122,-2.8672016723632723,71.39146619256601,30.30627899564378,1.0230197643100039,2,-1.0075016021728445,-1.0075016021728445,-2.410001754760735,-3.1200008392333913,2.6899986267089915,3,0.037977057362998945,-2.764700602497504,53.06000137329102,-1.0245356848648244,53.1500015258789,1.6875044703525919,50.18999862670898,0.037977057362998945
6251,2013-02-22,53.4900016784668,53.4900016784668,52.13000106811523,52.33000183105469,1697522.0,0.020801529023803056,1.3448289469790018,-2.82926897347379,71.96970731927738,48.2915485038419,-2.3530270829525364,-2.375250135274783,-3.1424583659079133,-4.561576359285766,13.880035695631332,1.3600006103515696,0.00021982836518219528,2.307751274108888,0.016198987436084167,4.599303560781692,1.1619751307724897,3.4535274174452866,-3.798513819091795,99.73996571238085,51.249492956205586,1.145776143336402,2,-2.097501754760742,-2.097501754760742,-3.4700021743774414,-4.067501068115234,1.3199996948242259,4,0.017947262186366997,-1.2153701693125063,52.4000015258789,-2.764700602497504,53.06000137329102,-1.0245356848648244,53.1500015258789,0.017947262186366997
6252,2013-02-25,53.72000122070313,54.31000137329102,53.33000183105469,53.47000122070313,2092361.0,0.004299860441562275,-2.698119997696709,0.21551726972872895,76.2937156210485,51.95891527071254,-2.392544129910462,-2.56506795652151,-3.321582029574067,-4.761343172770964,13.257834259036393,0.9799995422363352,0.11052252492922321,2.42875080108643,-0.12664926660212927,4.984150868774989,1.1510507672421468,3.7064508349307133,-3.8761728757031335,76.8627668040954,21.78318896993592,1.2777000338442799,2,-1.9225006103515696,-1.9225006103515696,-3.7000017166137766,-4.282501220703132,0.9899978637695241,0,0.004653760132523166,1.3448289469790018,53.4900016784668,-1.2153701693125063,52.4000015258789,-2.764700602497504,53.06000137329102,0.004653760132523166
6253,2013-02-26,52.18000030517578,53.0099983215332,52.11000061035156,52.18000030517578,2236945.0,-0.028667179458920944,-11.85716621253406,0.0,63.24637006837255,54.9841291331365,-0.6321342189770718,-1.065520218447432,-1.760929997029102,-3.181076095286727,11.866728168159185,1.6100006103515696,0.12068103696576316,0.8797498703002944,-1.6874013478123686,3.4469010884129574,-0.40382573875604066,2.1633254793566294,-2.068201578478323,3.181803206772115,-55.22816408970053,1.2835756090563324,2,-0.38249969482421875,-0.38249969482421875,-2.111250877380371,-2.539999008178704,2.0,1,0.0431199690847226,-2.698119997696709,53.72000122070313,1.3448289469790018,53.4900016784668,-1.2153701693125063,52.4000015258789,0.0431199690847226
6254,2013-02-27,52.95000076293945,53.040000915527344,52.13999938964844,52.40999984741211,1445327.0,0.014756620415107502,1.5,100.0,65.08810558806582,58.22781386448435,-1.1131686123285007,-1.8624915627616758,-2.499616537525995,-3.8996969077102435,10.305925698065446,0.9000015258789062,0.1806637203676189,1.606250381469728,-1.0446513335242997,4.257152096463756,0.2807995239727177,2.9317012389667383,-2.586309877446382,38.18181187653551,-23.15216929984272,1.3254508574970139,2,-0.9675006866455007,-1.1525001525878906,-2.8212509155273438,-3.2250003814697266,1.3199996948242188,2,0.016241748781116172,-11.85716621253406,52.18000030517578,-2.698119997696709,53.72000122070313,1.3448289469790018,53.4900016784668,0.016241748781116172
6255,2013-02-28,53.18999862670898,53.349998474121094,52.34000015258789,52.90999984741211,1692035.0,0.004532537494078781,2.3666696336609743,0.5185153788552971,62.880542812601796,61.19493214499293,-1.0181519614157537,-2.0376285811678443,-2.7171165071951435,-4.089671167777546,10.10175545683542,1.0099983215332031,0.373773793897513,1.7387483596801658,-1.0319564290252004,4.509453148385532,0.3533959653274792,3.1241007540328525,-2.589529111948032,49.09080190110526,-10.676960133539353,1.3853523943526846,2,-1.2074985504150249,-1.3924980163574148,-2.916248321533196,-3.4649982452392507,0.3600006103515696,3,0.020492577189888728,1.5,52.95000076293945,-11.85716621253406,52.18000030517578,-2.698119997696709,53.72000122070313,0.020492577189888728
6256,2013-03-01,53.11000061035156,53.45000076293945,52.459999084472656,53.18999862670898,1193489.0,-0.0015040048584856747,2.2999930064150247,-0.2857084468664669,62.95427550257414,64.77377727113945,-0.5263370783329862,-1.907355128655226,-2.5944539500321184,-3.9681493049057224,9.91286903210814,0.9900016784667969,0.6269979301484909,1.5647502899169936,-1.3003061343159033,4.4298067141498905,0.13222207780054163,2.9972785020334456,-2.2869591840788104,45.454529691338934,-11.678870028418679,1.4325282121164498,3,-0.07500076293945312,-1.3125,-2.6587514877319336,-3.230001449584961,0.55999755859375,4,0.03728110562006681,2.3666696336609743,53.18999862670898,1.5,52.95000076293945,-11.85716621253406,52.18000030517578,0.03728110562006681
6257,2013-03-04,53.459999084472656,53.77000045776367,52.90999984741211,53.11000061035156,1175715.0,0.006590067220840545,-1.2933349609375,-4.3750894091845,68.66748364441678,66.06371503436334,-0.40644841754942007,-2.1170165171117645,-2.8686330391290937,-4.264347387813942,10.888101116065794,0.8600006103515625,0.9138593341350401,1.756748771667482,-1.167089265053555,4.680586808388519,0.2948297533069635,3.2186677900280003,-2.427740061378806,81.32521675985099,21.450562175826406,1.46191901836052,3,-0.2499980926513672,-1.6624984741210938,-2.8187503814697266,-3.395000457763672,0.6200027465820312,0,0.025252568498649097,2.2999930064150247,53.11000061035156,2.3666696336609743,53.18999862670898,1.5,52.95000076293945,0.025252568498649097
6258,2013-03-05,54.79999923706055,54.79999923706055,53.81000137329102,53.86999893188477,2446521.0,0.025065472793415866,1.1290269653887965,2.6571553133514785,72.9813778650235,66.92455848380797,-1.662625525633267,-3.242045698949518,-4.122610814326606,-5.535343042651476,11.632213108235657,1.3400001525878906,1.2804026149170653,2.8547489166259794,-0.25674373886505464,5.9662415721170134,1.2990025888804624,4.410495244371496,-3.571075672954869,100.0,35.74416970356626,1.5557463277455164,3,-1.3449993133544922,-2.7574996948242188,-4.051250457763672,-4.7350006103515625,-0.529998779296875,1,-0.0016423385737389662,-1.2933349609375,53.459999084472656,2.2999930064150247,53.11000061035156,2.3666696336609743,53.18999862670898,-0.0016423385737389662
6259,2013-03-06,54.099998474121094,55.0,54.099998474121094,54.7599983215332,1846164.0,-0.012773736727829221,-1.7272779816778892,-0.7096770224041663,68.01933075801199,68.0112121310436,-0.8935538342888094,-2.3303424364704597,-3.3471391131232053,-4.765636064980271,12.198970968970979,0.9000015258789062,1.687867852580851,1.9444982528686552,-1.1519139589163316,5.040910464653642,0.3962921469761582,3.492704358761152,-2.58538885617903,66.16535422907975,0.6337429160175674,1.5482061058924943,3,-0.5449981689453125,-1.957498550415039,-3.3324995040893555,-4.034999847412109,0.3600006103515625,2,0.0014787769558433084,1.1290269653887965,54.79999923706055,-1.2933349609375,53.459999084472656,2.2999930064150247,53.11000061035156,0.0014787769558433084
6260,2013-03-07,55.34000015258789,55.38999938964844,54.209999084472656,54.209999084472656,1791289.0,0.02292054923180742,-1.0884941412381888,-1.7121232263098576,72.95154090263482,68.12030475141665,-1.8692289085831177,-3.3374230840569084,-4.501830038964599,-5.94102651246925,13.665891540625246,1.2900009155273438,1.7483988275616937,2.927999877929686,-0.33526037014487997,6.191260126004252,1.2963697538923995,4.559630001966973,-3.476851496440034,98.29354157498808,28.59810622577821,1.6316301240372848,3,-1.5900001525878906,-3.002500534057617,-4.537501335144043,-5.275001525878906,0.3400001525878906,3,-0.019335014309250664,-1.7272779816778892,54.099998474121094,1.1290269653887965,54.79999923706055,-1.2933349609375,53.459999084472656,-0.019335014309250664
6261,2013-03-08,55.77999877929688,55.77999877929688,54.97999954223633,55.47000122070313,1635108.0,0.007950824457820582,4.161326048434777,0.2743338633394436,73.82779356665756,67.84631341203988,-2.1794198871641584,-3.583916828200273,-4.845938875591749,-6.318468579988156,15.295404512697107,0.799999237060554,1.775996493097331,3.1284986495971765,-0.3885650383774575,6.6455623375718105,1.369966805609863,4.88703049358449,-3.493628035128957,100.0,27.658597369178054,1.7585318439873159,3,-1.8349990844726634,-3.24749946594239,-4.917499542236335,-5.715000152587898,-0.6599998474121094,4,-0.039978479581179505,-1.0884941412381888,55.34000015258789,-1.7272779816778892,54.099998474121094,1.1290269653887965,54.79999923706055,-0.039978479581179505
6262,2013-03-11,55.4000015258789,55.70000076293945,55.18999862670898,55.70000076293945,1388712.0,-0.0068124285000705775,2.400022888241849,-0.9677470958850397,62.29509016866389,67.74061564540558,-1.7165688800570038,-3.003496023572687,-4.3761976856871385,-5.883157676813916,16.72914129607647,0.5900001525879048,1.9098841615453992,2.523501396179192,-1.0960438862719357,6.14304667863032,0.7137287549536282,4.333274037404756,-2.6245228567929217,80.71077391982857,10.613392350258152,1.8097726412255652,3,-1.440002441406243,-2.867502212524407,-4.45250225067138,-5.335002899169915,1.1999969482421946,0,-0.031227496557476697,4.161326048434777,55.77999877929688,-1.0884941412381888,55.34000015258789,-1.7272779816778892,54.099998474121094,-0.031227496557476697
6263,2013-03-12,55.5099983215332,55.709999084472656,55.099998474121094,55.11999893188477,1299951.0,0.0019855016719254603,-1.837210127570483,-1.3000012715689344,63.358775767952906,67.54846788761526,-1.4578376929645316,-2.8533926290087805,-4.380426952265367,-5.946379612080435,17.85415363039188,0.6100006103515625,1.8505167796418007,2.375498199462889,-1.2213157542913393,5.972312153217118,0.5770912225857714,4.173905176340007,-2.313886837017698,83.92854710014905,15.620142878359815,1.7984069768771147,3,-1.4499988555908203,-2.977499008178711,-4.547499656677246,-5.444999694824219,3.210002899169929,1,-0.02576106167749237,2.400022888241849,55.4000015258789,4.161326048434777,55.77999877929688,-1.0884941412381888,55.34000015258789,-0.02576106167749237
6264,2013-03-13,55.20000076293945,55.70000076293945,54.97000122070313,55.52999877929688,1607476.0,-0.0055845355425546694,1.179096659587651,-0.8461500841191306,65.87303269269111,67.88096676318074,-0.8885544356835453,-2.27905085318082,-4.00767031371457,-5.567862421127096,19.323969803012243,0.729999542236321,1.7327135500408062,1.823500633239746,-1.6359867251377338,5.282987991617226,0.0937569540510026,3.5532443124284896,-1.6421450571545577,63.0574440065503,-4.660171805098628,1.7297436791887413,3,-1.0800018310546875,-2.667501449584961,-4.343751907348633,-5.012500762939453,3.430000305175774,2,-0.01684783138264323,-1.837210127570483,55.5099983215332,2.400022888241849,55.4000015258789,4.161326048434777,55.77999877929688,-0.01684783138264323
6265,2013-03-14,55.65999984741211,55.65999984741211,55.1500015258789,55.29999923706055,1738133.0,0.008333316632515242,1.8333192048489353,-1.0909174980059182,63.24787280223717,67.91358868536553,-1.0743133304545793,-2.4479223546090836,-4.381184950595831,-5.953017431722621,19.888111845511684,0.5099983215332102,1.8429991868945734,2.0189996719360366,-1.2777089495829657,5.315708293455039,0.37064536117653546,3.6673539826955377,-1.7910441113355375,85.18527239846193,20.629371011534914,1.648354310759501,3,-1.3150005340576172,-3.127500534057617,-4.85875129699707,-5.402500152587891,3.9099998474121094,3,-0.02155948196602886,1.179096659587651,55.20000076293945,-1.837210127570483,55.5099983215332,2.400022888241849,55.4000015258789,-0.02155948196602886
6266,2013-03-15,55.09000015258789,55.61000061035156,55.0,55.61000061035156,2940564.0,-0.010240741940115594,1.3461541283057623,-1.4444432670707412,58.03048631872217,66.73170009362168,-0.21670283857746142,-1.5676537793406666,-3.7256726163757037,-5.3080139655734655,20.624337626566568,0.6599998474121094,1.8706440636233594,1.2010000228881808,-1.7069481920301115,4.108948237806473,-0.2529740845709654,2.654974130347327,-0.9534983904604744,16.21611868897675,-44.85048757777717,1.453974107459145,3,-0.2950000762939382,-2.5575008392333984,-4.306251525878906,-4.82750129699707,4.159999847412109,4,0.010709750425734521,1.8333192048489353,55.65999984741211,1.179096659587651,55.20000076293945,-1.837210127570483,55.5099983215332,0.010709750425734521
6267,2013-03-18,55.04999923706055,55.34000015258789,53.72999954223633,54.25,1891690.0,-0.0007261012056007932,1.3333324119095862,-1.538458716942376,70.41254695803116,66.4462744372892,0.08108527856251158,-1.206756338263773,-3.585643247473371,-5.183139600699249,20.537883495100356,1.6100006103515625,1.925497337218843,0.9179990768432589,-1.4507047619061098,3.2867029155926275,-0.26635284253142544,2.102350996217943,0.7299995422363352,66.66666666666666,-1.650844758392779,1.1843519193746859,3,-0.2950000762939453,-2.5174999237060547,-4.2662506103515625,-4.784999847412109,3.3400001525878906,0,0.0012715657728310514,1.3461541283057623,55.09000015258789,1.8333192048489353,55.65999984741211,1.179096659587651,55.20000076293945,0.0012715657728310514
6268,2013-03-19,54.7400016784668,55.2400016784668,54.6500015258789,54.790000915527344,2086807.0,-0.005631200052497953,-4.130446320468124,-0.06249910592947572,63.62256587481025,65.95774500582233,0.4265315209620084,-0.8132269301058273,-3.181509129437856,-4.7825033881913726,20.258075112926548,0.5900001525878977,1.9918318811972355,0.5285015106201172,-1.8079393009650175,2.864942322205252,-0.6397188951724502,1.6967219164126845,0.9989971160888729,51.26911220237634,-19.998642482281404,1.1682204057925683,3,0.014997482299804688,-2.2075023651123047,-3.9562530517578125,-4.475002288818359,2.879997253417976,1,0.03397874933544198,1.3333324119095862,55.04999923706055,1.3461541283057623,55.09000015258789,1.8333192048489353,55.65999984741211,0.03397874933544198
6269,2013-03-20,54.81000137329102,55.4900016784668,54.58000183105469,54.9900016784668,2078445.0,0.0012787667643014977,-1.8437522351763107,3.6000610360874448,62.65629861514277,64.813829196101,0.522816933191173,-0.7856810990444885,-3.1509106782614253,-4.765327335209442,19.98310702658868,0.9099998474121094,1.9901761192407221,0.5110012054443445,-1.774383416463344,2.796385827352033,-0.6316911055094963,1.6536935163981852,0.888817436218261,55.95863524779753,-17.366069503033856,1.142692310953843,3,-0.05500221252442117,-2.2775020599365305,-4.033752441406257,-4.545001983642585,4.090000152587876,2,0.07133734262808211,-4.130446320468124,54.7400016784668,1.3333324119095862,55.04999923706055,1.3461541283057623,55.09000015258789,0.07133734262808211
6270,2013-03-21,54.38999938964844,54.90999984741211,54.27000045776367,54.88000106811523,1368659.0,-0.007662871248298342,1.3272737361196845,2.7222269317171026,59.495553663925755,63.22135809579746,0.8871869343942933,-0.22024126454316217,-2.6431105693503696,-4.26545505268227,20.17136358206398,0.6399993896484375,1.797206069083714,-0.008500671386720171,-2.111793782277843,2.0947924395044026,-1.0601472268322851,1.0431458840588448,1.2694430345153904,35.10635491679703,-40.019348720107374,1.051646555445562,3,0.3299999237060547,-1.8575000762939453,-3.7112503051757812,-4.125,3.6199989318847656,3,0.07795553826157509,-1.8437522351763107,54.81000137329102,-4.130446320468124,54.7400016784668,1.3333324119095862,55.04999923706055,0.07795553826157509
6271,2013-03-22,54.45000076293945,55.0,53.93000030517578,54.22000122070313,1587159.0,0.0011031692216278977,-1.6419700758699614,-0.4693852130384272,57.674439785974506,62.70795249772086,0.6913925156068998,-0.21569300702413585,-2.602490264110969,-4.252010734260153,19.867330419709617,1.0699996948242188,1.6993698913337596,0.0035007476806612203,-2.0558528644018637,2.062854359763186,-1.0261760583606048,1.0331775537219272,1.1708528035858237,40.90911061308179,-32.05133850272607,1.029676806041264,3,0.26999855041503906,-1.732501983642571,-3.8937511444091797,-4.185001373291016,2.979999542236328,4,0.09403120036996615,1.3272737361196845,54.38999938964844,-1.8437522351763107,54.81000137329102,-4.130446320468124,54.7400016784668,0.09403120036996615
6272,2013-03-25,53.97000122070313,55.22000122070313,53.90999984741211,54.6500015258789,1552812.0,-0.008815418466679326,-2.2749909401285726,-2.9565289502927667,42.576036435525836,60.39875923856229,1.058530380437304,0.29934373025546535,-2.013121757451053,-3.699014348555842,19.063271904958505,1.3100013732910227,1.398463127908066,-0.48899879455565554,-2.5327609485930793,1.5547633594817682,-1.5108798715743674,0.5328822824630564,1.6130352653363644,3.797550870619589,-63.02681887285297,1.0218810770187121,3,0.7449989318847585,-1.25250244140625,-3.483752250671394,-3.62500190734864,3.5699996948242116,0,0.09783210412957044,-1.6419700758699614,54.45000076293945,1.3272737361196845,54.38999938964844,-1.8437522351763107,54.81000137329102,0.09783210412957044
6273,2013-03-26,54.43000030517578,54.7400016784668,53.54999923706055,53.79999923706055,1421072.0,0.008523236503025888,-1.1061970204879432,-0.9264717432036904,53.0841345399681,58.9777705549264,0.47966465887010656,0.017446303909409266,-2.3759779494333984,-4.0905842133139245,19.257973992707246,1.19000244140625,1.0337316169324708,-0.14149971008301065,-1.8823073919809303,1.599307971814909,-1.0119035510319705,0.7289041308659492,1.1159754419876506,45.360822715117195,-20.656827512971958,0.8704038409489613,3,0.17499923706054688,-0.6600017547607422,-3.943751335144043,-4.037500381469727,3.040000915527351,1,0.0727539787299265,-2.2749909401285726,53.97000122070313,-1.6419700758699614,54.45000076293945,1.3272737361196845,54.38999938964844,0.0727539787299265
6274,2013-03-27,53.81000137329102,54.7400016784668,53.22000122070313,54.63999938964844,1752047.0,-0.011390757457442113,1.9514497664892514,-1.3174549351805205,33.826610685373126,55.7087414308304,0.9853802342389741,0.743286489695187,-1.6677451058468762,-3.4038690699674916,19.566999955139757,1.5200004577636648,0.8726208243158382,-0.8044986724853445,-2.4142122386625857,0.8052148936918968,-1.6093554555739615,0.0003581106032726211,1.6561353134682903,29.50000762939453,-31.09510469565508,0.8048567830886202,3,0.604999542236321,0.13499832153319602,-2.4762516021728587,-2.7050018310546946,3.979999542236321,2,0.07080463596651887,-1.1061970204879432,54.43000030517578,-2.2749909401285726,53.97000122070313,-1.6419700758699614,54.45000076293945,0.07080463596651887
6275,2013-03-28,54.27999877929688,54.7599983215332,53.81999969482422,53.81999969482422,1559022.0,0.008734387548987144,-3.0869586850878212,-0.5542170889654006,34.24365404126621,53.06576006666863,0.33418695235849327,0.378544290770769,-2.0454517400278505,-3.8098873227361523,19.652747105815823,0.9499969482421804,0.6895459737183174,-0.3890012741088782,-1.863798400004363,1.0857958517866066,-1.126399837056617,0.3483972888388607,1.051369779499062,52.9998779296875,-2.502932443201047,0.737398562947741,3,0.07500267028807883,-0.33499908447266336,-2.8874988555908274,-3.049999237060554,4.360000610351555,3,0.0851142750641356,1.9514497664892514,53.81000137329102,-1.1061970204879432,54.43000030517578,-2.2749909401285726,53.97000122070313,0.0851142750641356
6276,2013-04-02,55.09000015258789,55.1500015258789,54.18999862670898,54.25,1765685.0,0.014922649069770255,1.0000000000000295,1.8260909226609772,47.01346906525062,50.46586252302635,-0.5317316885744461,-0.29040396506007937,-2.744110186782777,-4.556777073575688,19.59048461743812,0.9600028991699219,0.516395956741448,0.3220001220703139,-0.9661742762906655,1.6101745204312934,-0.3220870771101758,0.9660873212508037,0.11468636592248771,93.49994659423793,39.48443223331062,0.6440871991804898,4,-0.7349987030029297,-1.1450004577636719,-3.697500228881836,-3.8600006103515625,2.9300003051757812,1,0.05300414160206057,-3.0869586850878212,54.27999877929688,1.9514497664892514,53.81000137329102,-1.1061970204879432,54.43000030517578,0.05300414160206057
6277,2013-04-03,54.81000137329102,55.4000015258789,54.70000076293945,54.88999938964844,1324334.0,-0.005082569949561244,-3.6666836209198057,-0.09523571645904486,43.47016917065815,48.22670733367612,-0.3233616910167072,0.1011028989334335,-2.3708125001117395,-4.219843464930129,19.381935660552678,0.700000762939446,0.32947421270039,-0.025498771667471942,-1.1570454924987814,1.1060479491638375,-0.5912721320831267,0.5402745887481828,-1.5900001525878906,72.93577660576031,21.766178422368732,0.5657733604156552,4,-0.4549999237060618,-0.865001678466804,-3.417501449584968,-3.5800018310546946,3.709999084472649,2,0.047801475392071247,1.0000000000000295,55.09000015258789,-3.0869586850878212,54.27999877929688,1.9514497664892514,53.81000137329102,0.047801475392071247
6278,2013-04-04,54.709999084472656,55.29999923706055,54.540000915527344,55.06000137329102,1330867.0,-0.001824526296529072,-1.202898069980484,4.375137094082781,45.242700036517405,46.29186304716219,-0.25486456294733983,0.20450180239858184,-2.1828748786297467,-4.056602810506938,18.379697775441294,0.7599983215332031,0.2216505604396488,-0.12100105285644247,-1.2538573044437982,1.0118551987309132,-0.6874291786501203,0.4454270729372354,-1.4463978576660068,68.34851629295483,17.910889628642593,0.5664281257936791,4,-0.3999977111816406,-0.7649993896484375,-2.9124984741210938,-3.0749988555908203,4.1100006103515625,3,0.05172732367780042,-3.6666836209198057,54.81000137329102,1.0000000000000295,55.09000015258789,-3.0869586850878212,54.27999877929688,0.05172732367780042
6279,2013-04-05,54.18000030517578,54.86000061035156,53.5,54.63000106811523,1845372.0,-0.009687420730505769,1.9890128316376792,1.285708057677799,35.82375212932557,43.66166287665106,0.19709748145418615,0.7808352550853215,-1.5886291891685431,-3.464608025937565,17.454952094717246,1.3600006103515625,0.0008915935857842783,-0.6549999237060575,-1.7775058559201113,0.4675060085079963,-1.2162528898130844,-0.09374695759903062,-0.8736710723876868,35.78946100378672,-9.829288659261294,0.5612529661070285,4,0.13000106811523438,-0.220001220703125,-2.3824996948242188,-2.5275001525878835,4.770000457763672,4,0.06072353076773718,-1.202898069980484,54.709999084472656,-3.6666836209198057,54.81000137329102,1.0000000000000295,55.09000015258789,0.06072353076773718
6280,2013-04-08,54.27000045776367,54.97999954223633,54.02000045776367,54.16999816894531,1279211.0,0.001661132375063712,-3.8000228883145617,-0.22222693171703822,41.35021029131743,41.847859599466936,0.09866062488482896,0.6393427017679798,-1.6336113379513364,-3.508304777841005,16.18117291458065,0.9599990844726562,-0.13829127673098895,-0.5114997863769517,-1.6346577214107327,0.6116581486568293,-1.0730787538938387,0.05007918113993526,-0.9217977791137599,40.52630733585787,-8.447676096955426,0.5615789675168887,4,0.04000091552734375,-0.21000099182128906,-2.380000114440918,-2.617500305175774,4.610000610351555,0,0.064860888669112,1.9890128316376792,54.18000030517578,-1.202898069980484,54.709999084472656,-3.6666836209198057,54.81000137329102,0.064860888669112
6281,2013-04-09,53.54999923706055,54.68000030517578,53.20000076293945,54.5,2153705.0,-0.013267020722866452,1.2595389171512685,-9.499790196452413,36.162356948804174,41.13522854538675,0.7571984350391219,1.2476812213712023,-0.8766751899955949,-2.7564148075654913,14.873958084006178,1.4799995422363281,-0.29920435743382967,-1.1200010299682646,-2.2682718861691313,0.028269826232602213,-1.694136458068698,-0.5458656018678312,1.8500022888183523,15.909016033860679,-29.5535319603365,0.5741354281004352,4,0.7500019073486328,0.5699996948242188,-1.659998893737793,-1.8974990844726491,5.319999694824226,1,0.09505135807854947,-3.8000228883145617,54.27000045776367,1.9890128316376792,54.18000030517578,-1.202898069980484,54.709999084472656,0.09505135807854947
6282,2013-04-10,53.66999816894531,53.790000915527344,52.97999954223633,53.5099983215332,2881229.0,0.002240876444340234,3.049952793751609,-0.16842075675502033,39.77052004612645,39.655938046071014,0.659524887082874,1.0450074721127862,-0.9485566998113057,-2.8371166381160577,13.5634196130133,0.8100013732910156,-0.41369002458391435,-0.9135019302368192,-2.09051465956032,0.2635107990866814,-1.5020082948985731,-0.32499556557506537,1.6860033416747982,29.74132402897855,-14.367646177948668,0.5885063646617503,4,0.5200023651123047,0.6750011444091797,-1.2537479400634766,-2.0174980163574148,4.44000244140625,2,0.08105091181716073,1.2595389171512685,53.54999923706055,-3.8000228883145617,54.27000045776367,1.9890128316376792,54.18000030517578,0.08105091181716073
6283,2013-04-11,54.08000183105469,54.40999984741211,53.4900016784668,53.54999923706055,1617040.0,0.007639345557992172,-1.83077356464174,3.312519371528026,43.44704594002086,40.72487529658743,0.2175282916966239,0.5506090951651288,-1.3195159986593907,-3.2048803900668403,12.020690538730303,0.9199981689453125,-0.5109230552734445,-0.43199844360351847,-1.543973654946818,0.679976767739781,-0.9879860492751646,0.12398916206812771,1.1809596008300716,55.00011444091797,11.878227100015351,0.5559876056716491,4,0.10999870300292969,0.29999732971191406,-1.5762510299682617,-2.4275016784667898,5.089996337890625,3,0.0821005635424994,3.049952793751609,53.66999816894531,1.2595389171512685,53.54999923706055,-3.8000228883145617,54.27000045776367,0.0821005635424994
6284,2013-04-12,54.27000045776367,54.540000915527344,53.88999938964844,54.0,1776590.0,0.003513288096818723,-1.6530583646682393,0.5094323326399736,48.8764145275669,42.350737572843066,0.1113524314448,0.3028943627153353,-1.4700365439922152,-3.344399272734549,10.509472910914832,0.6500015258789062,-0.455604892364569,-0.19549980163574077,-1.2632368426587774,0.8722372393872959,-0.7293683221472591,0.3383687188757776,0.899722498535148,64.50004577636719,19.523021433761798,0.5338685205115197,4,-0.07999992370605469,0.10999870300292969,-1.5212507247924805,-2.3725013732910156,4.560001373291016,4,0.08384004419903479,-1.83077356464174,54.08000183105469,3.049952793751609,53.66999816894531,1.2595389171512685,53.54999923706055,0.08384004419903479
6285,2013-04-15,54.459999084472656,54.52000045776367,53.63999938964844,54.099998474121094,1783798.0,0.003500988116940551,2.666645474052293,1.3333333333333333,50.091392379109955,42.692729052160765,-0.05635426524035125,0.019378739542716517,-1.584007868707161,-3.471922171291787,9.003516047641355,0.8800010681152344,-0.5009178059714117,0.054498863220217686,-0.8535351324661988,0.9625328589066342,-0.3995181346229941,0.5085158610634295,0.6221349352636665,87.0587575312188,39.85007256720161,0.4540169978432096,4,-0.26999855041503906,-0.07999992370605469,-1.6112489700317383,-2.424999237060547,4.510002136230476,0,0.0824458640093324,-1.6530583646682393,54.27000045776367,-1.83077356464174,54.08000183105469,3.049952793751609,53.66999816894531,0.0824458640093324
6286,2013-04-16,55.68000030517578,56.66999816894531,55.68000030517578,56.29999923706055,5580351.0,0.022401785552930154,-2.1935469977665525,-1.7222163353537066,63.76811060043711,44.94805587769176,-1.3229891257998858,-1.2165267694244335,-2.7183629091065598,-4.6222779980988165,7.6323959011628615,2.2099990844726562,-0.35000365307564607,1.2450000762939482,0.21340421997278725,2.276595932615109,0.7292021481333677,1.7607980044545286,-2.700000762939453,73.17077961482916,19.625247285209184,0.5157979281605793,4,-0.8550014495849609,-0.8550014495849609,-2.6362504959106445,-3.3800010681152344,2.6199989318847656,1,0.057471277755039685,2.666645474052293,54.459999084472656,-1.6530583646682393,54.27000045776367,-1.83077356464174,54.08000183105469,0.057471277755039685
6287,2013-04-17,55.11999893188477,56.54999923706055,54.79999923706055,56.25,4528827.0,-0.010057495873234679,1.0231219226079307,1.822585507817055,55.467499814101636,46.08414474186779,-0.7983447109226063,-0.6861938220602255,-2.0474755052308495,-4.003483482428784,7.451787566307886,1.75,-0.23956201332748606,0.6814987182617287,-0.35931644773393856,1.722313884257396,0.16109113526389507,1.2019063012595623,-2.0661994171142624,51.25783183404391,-3.1857410507736077,0.5204075829978334,4,-0.2950000762939524,-0.2950000762939524,-1.8812494277954173,-2.625000000000007,2.900001525878899,2,0.06803338303097783,-2.1935469977665525,55.68000030517578,2.666645474052293,54.459999084472656,-1.6530583646682393,54.27000045776367,0.06803338303097783
6288,2013-04-18,56.599998474121094,56.75,55.18999862670898,55.2400016784668,4114419.0,0.026850500198036142,-1.1369839391112708,-1.2035358496808224,69.45604134556095,49.821065765893934,-2.214983061023233,-2.1288495749786165,-3.38614416506104,-5.414528826704135,7.321216956068747,1.6300010681152273,-0.2234605510076122,2.068498420715329,0.6502824035242938,3.4867144379063646,1.359390412119808,2.7776064293108504,-3.4738749862670844,95.1768007575423,36.0257247756246,0.7091080085955181,4,-1.7349987030029297,-1.7349987030029297,-3.3537492752075195,-4.104999542236328,2.0500030517578054,3,0.026678483691494836,1.0231219226079307,55.11999893188477,-2.1935469977665525,55.68000030517578,2.666645474052293,54.459999084472656,0.026678483691494836
6289,2013-04-19,58.72000122070313,58.72000122070313,56.27000045776367,56.68999862670898,3842711.0,0.037455879924649826,1.4137907706993942,1.492652483065239,75.17006096590481,53.5788269519592,-4.0490639144936225,-4.153877076913361,-5.33517205486509,-7.454785078125127,7.442072645270081,2.4500007629394602,-0.10403643027387233,3.9930011749267678,1.6419466168203698,6.344055733033166,2.817473895873569,5.168528453979967,-5.448922672363281,100.0,38.41555381544942,1.1755272790531996,4,-2.8700008392334055,-2.8700008392334055,-5.423751831054695,-6.2250022888183665,0.8400001525878906,4,0.007663435607755398,-1.1369839391112708,56.599998474121094,1.0231219226079307,55.11999893188477,-2.1935469977665525,55.68000030517578,0.007663435607755398
6290,2013-04-22,58.63000106811523,59.06999969482422,58.0,58.599998474121094,2346189.0,-0.0015327001143892183,1.351648075254348,0.014779584066984649,71.8518410374461,57.54432518403052,-3.6604982177153005,-3.9315102886367512,-5.081872624840628,-7.28243693082964,8.00515362163816,1.0699996948242188,0.02134954249593335,3.6910009384155202,0.7718665995857279,6.610135277245313,2.231433769000624,5.150568107830416,-5.0319871594335766,89.69558361735089,30.8202232221021,1.4595671694148975,4,-2.605001449584954,-2.605001449584954,-5.303751945495598,-6.135002136230462,-0.22999954223632812,0,0.0034112358740554516,1.4137907706993942,58.72000122070313,-1.1369839391112708,56.599998474121094,1.0231219226079307,55.11999893188477,0.0034112358740554516
6291,2013-04-23,59.56999969482422,59.75,58.45000076293945,58.5,2949276.0,0.016032724024973577,-1.2222243958422996,35.66357279085396,77.16892173474537,61.69970314943262,-4.0864955846438775,-4.709734774093491,-5.86942789267566,-8.134503996023007,9.119428890367654,1.2999992370605469,0.2911356480569012,4.374999618530275,0.809884805083982,7.940114431976568,2.592442211807125,6.157557025253425,-5.534226923251161,96.36363075893969,37.6447466866928,1.782557406723148,4,-2.9499988555908203,-3.2049999237060547,-6.131250381469727,-7.075000762939453,-1.970001220703125,1,-0.010072158421938315,1.351648075254348,58.63000106811523,1.4137907706993942,58.72000122070313,-1.1369839391112708,56.599998474121094,-0.010072158421938315
6292,2013-04-24,59.25,59.52000045776367,58.88000106811523,59.5,2702498.0,-0.005371826363330001,3.413774959880084,-0.2336449264511897,75.27839208446362,65.23651938770405,-3.2315672286170525,-4.188642899402936,-5.3946587937449095,-7.722750691283338,10.060618353010193,0.6899986267089915,0.5323471725255615,3.7909999847412124,-0.1539151991004033,7.735915168582828,1.8185423928204045,5.76345757666202,-4.642804505584252,89.03509102149366,30.231641643085,1.972457591920807,4,-2.5550003051757812,-2.885000228881836,-5.586250305175781,-6.755001068115234,-2.509998321533203,2,-0.01603376815087687,-1.2222243958422996,59.56999969482422,1.351648075254348,58.63000106811523,1.4137907706993942,58.72000122070313,-0.01603376815087687
6293,2013-04-25,58.38999938964844,59.29999923706055,57.86999893188477,59.06000137329102,2287375.0,-0.014514778233781667,1.4869620022224679,2.680007934570341,72.61007915389976,67.87359323507437,-1.8951999517042708,-3.1797870658461633,-4.36896009668947,-6.776023882692215,11.099823823272478,1.4300003051757741,0.8795371874938169,2.732999420166017,-1.3880384506024797,6.854037290934514,0.6724804847817651,4.793518355550269,-3.2685234446742655,60.91951755035018,-0.762204025092089,2.06051893538425,4,-1.6949996948242188,-2.0249996185302734,-4.746250152587891,-5.895000457763672,-2.3400001525878906,3,-0.0063366832634418335,3.413774959880084,59.25,-1.2222243958422996,59.56999969482422,1.351648075254348,58.63000106811523,-0.0063366832634418335
6294,2013-04-26,57.61999893188477,58.38999938964844,57.5,58.08000183105469,1548623.0,-0.013187197564865416,-1.5428526275061172,0.6865694585992522,66.76674991026496,69.72641073853602,-0.6705437188928371,-2.223727653659161,-3.4391151372930224,-5.9256885191380135,11.716381665752518,0.8899993896484375,1.206975749651292,1.7724990844726634,-2.341282232047085,5.886280400992412,-0.2843915737872109,3.8293897427325376,-2.03567058140802,5.333285861545455,-56.58621405423444,2.056890658259874,4,-0.3449993133544993,-1.2549991607666087,-3.976249694824226,-5.125000000000007,-0.9300003051757955,4,0.01787578294147041,1.4869620022224679,58.38999938964844,3.413774959880084,59.25,-1.2222243958422996,59.56999969482422,0.01787578294147041
6295,2013-04-29,58.9000015258789,58.9900016784668,57.7400016784668,57.97999954223633,1453075.0,0.02221455428187835,1.27272254377356,-1.9999917072321383,75.35544458188593,71.01389229203035,-1.4019261014470104,-3.309546813841969,-4.541426165422827,-7.120769915768065,12.53112335905254,1.3700027465820241,1.5484443720670669,2.8215015411376854,-1.437944186339216,7.080947268614587,0.6917786773992347,4.951224404876136,-2.8991060104498203,62.22229003906219,-5.289315707143373,2.129722863738449,4,-1.6250019073486257,-2.535001754760735,-5.256252288818352,-6.4050025939941335,-3.5400009155273366,0,0.011205430056264731,-1.5428526275061172,57.61999893188477,1.4869620022224679,58.38999938964844,3.413774959880084,59.25,0.011205430056264731
6296,2013-04-30,58.0099983215332,59.18000030517578,57.849998474121094,58.90999984741211,1920894.0,-0.015110410548201059,-1.1803286889961728,-0.9782604188694498,69.16959311845469,72.53634710362513,-0.1638898981032213,-2.3078952044657797,-3.4726726628497957,-6.146566118406788,13.654719219303491,1.3300018310546875,1.8513110933871033,1.7854984283447237,-2.5310768343229952,6.102073691012443,-0.3727892029891393,3.9437860596785868,-1.6341923576470307,25.24743593859472,-45.09860586036912,2.1582876313338604,4,-0.5399990081787109,-1.644998550415039,-4.383749008178711,-5.5149993896484375,-1.5099983215332031,1,0.006723034229099811,1.27272254377356,58.9000015258789,-1.5428526275061172,57.61999893188477,1.4869620022224679,58.38999938964844,0.006723034229099811
6297,2013-05-02,57.43000030517578,58.209999084472656,56.83000183105469,57.47999954223633,2541939.0,-0.009998242253734468,-1.2080023437571525,0.05555461365659306,64.57788021125911,71.99432919981382,0.8696992344671983,-1.6037757774428343,-2.71891272852109,-5.4895956277901305,14.227518364709113,1.3799972534179688,2.150798927785331,1.074500465393065,-3.220297120724126,5.369298051510256,-1.072898327665527,3.221899258451657,-0.716774937678224,24.291461710129035,-46.013082318005964,2.1473987930585943,5,0.5799999237060547,-1.0650005340576172,-3.7112512588500977,-4.935001373291016,-0.09000015258789062,3,0.0029600934710423132,-1.1803286889961728,58.0099983215332,1.27272254377356,58.9000015258789,-1.5428526275061172,57.61999893188477,0.0029600934710423132
6298,2013-05-03,57.540000915527344,57.58000183105469,56.88000106811523,57.52999877929688,1920916.0,0.0019153858569918025,14.554886835636337,-0.200045777065548,64.32952811122462,70.7898255492938,1.0136572707475437,-1.5714584880365905,-2.745714949781487,-5.525433960604161,15.03176247636569,0.7000007629394602,2.2820588857095885,1.0430009841918917,-3.209800804268724,5.295802772652507,-1.0833999100384162,3.1694018784221996,2.2099990844726562,30.212746616280167,-39.13954632402917,2.1264008942303065,5,0.75,-1.1750011444091797,-3.823751449584961,-5.045001983642578,-0.10000228881836648,4,-0.013903358087098416,-1.2080023437571525,57.43000030517578,-1.1803286889961728,58.0099983215332,1.27272254377356,58.9000015258789,-0.013903358087098416
6299,2013-05-06,57.47000122070313,57.81999969482422,57.29999923706055,57.5,663060.0,-0.00121653968909341,-1.8107924201496999,-2.9992372234949367,63.330380239545285,69.84299657174927,0.99201909947746,-1.309480178544014,-2.5887134800648752,-5.380686625478582,15.199341621609811,0.5200004577636719,2.5408621260422564,0.8085012435913157,-3.319632613810093,4.936635100992724,-1.2555656851093886,2.87256817229202,2.2225988006591706,27.23403426412037,-38.2311698764089,2.064066928700704,5,0.8199996948242116,-1.105001449584968,-3.2825021743774485,-4.9750022888183665,-0.770000457763679,0,-0.024708577579271696,14.554886835636337,57.540000915527344,-1.2080023437571525,57.43000030517578,-1.1803286889961728,58.0099983215332,-0.024708577579271696
6300,2013-05-07,57.790000915527344,58.0,57.06000137329102,57.459999084472656,1286729.0,0.005568117070248624,1.5066630045572726,-11.000508647001588,60.1539903028185,67.95244863486849,0.6038343863245288,-1.4253262728118017,-2.794922164449545,-5.619167612711962,15.447803377375841,0.9399986267089773,2.5875457816312917,0.9525009155273452,-3.044387287030446,4.949389118085136,-1.0459431857515469,2.950945016806237,1.84634712677002,40.851051396180104,-22.66292800518532,1.998444101278895,5,0.38500022888183594,-1.4250011444091797,-3.6100006103515625,-5.285001754760742,-0.5600013732910156,1,-0.019034474327596196,-1.8107924201496999,57.47000122070313,14.554886835636337,57.540000915527344,-1.2080023437571525,57.43000030517578,-0.019034474327596196
6301,2013-05-08,58.63999938964844,58.7599983215332,57.52000045776367,57.7400016784668,1222105.0,0.014708400426633572,1.175443292966541,2.727250658898599,66.47939653512753,66.97478246272004,-0.43802035391782823,-1.9757399348604565,-3.5540457863820407,-6.3869865682800935,15.126159042030398,1.2399978637695312,2.3954648690129616,1.547999382019043,-2.2084753202987315,5.304474084336817,-0.33023796913984427,3.42623673317793,0.9412217131652838,93.7824274563829,27.53181157856268,1.8782373511588883,5,-0.5749988555908203,-2.2749996185302734,-4.489998817443848,-6.107500076293945,-1.5,2,-0.05593449545423912,1.5066630045572726,57.790000915527344,-1.8107924201496999,57.47000122070313,14.554886835636337,57.540000915527344,-0.05593449545423912
6302,2013-05-09,58.02000045776367,58.459999084472656,57.91999816894531,58.34000015258789,814806.0,-0.010572969616950756,-1.0769095337304497,-0.35555612069732845,57.23015008225682,65.26590145475971,-0.012119800771053235,-1.0678916400811005,-2.855917508568737,-5.697239196349685,14.594249014541752,0.720001220703125,2.2418868260986002,0.7105003356933608,-2.6994756683689474,4.120476339755669,-0.9944876663377968,2.4154883377245184,1.5071962443560807,60.638353996307195,-1.8726054726967263,1.7049880020311554,5,-0.0149993896484375,-1.6550006866455078,-3.869999885559082,-5.48750114440918,-1.3600006103515625,3,-0.026197870488990693,1.175443292966541,58.63999938964844,1.5066630045572726,57.790000915527344,-1.8107924201496999,57.47000122070313,-0.026197870488990693
6303,2013-05-10,58.52000045776367,58.709999084472656,58.06000137329102,58.22999954223633,964889.0,0.00861771796027444,-1.0634937935210655,-0.9062537252938512,48.780483266273706,63.26742738320513,-0.5495286804717168,-1.2840361183183262,-3.220720833084613,-6.130501562095148,14.891181240383542,0.6899986267089844,1.9398208230314395,0.9885004043579073,-2.0990866322201995,4.076087440936014,-0.5552931139311426,2.532293922646957,0.9542523316759883,85.88245325865483,26.952261253365194,1.5437935182890523,5,-0.5149993896484375,-2.155000686645508,-4.369999885559082,-5.98750114440918,-0.29999923706053977,4,-0.02016405153700296,-1.0769095337304497,58.02000045776367,1.175443292966541,58.63999938964844,1.5066630045572726,57.790000915527344,-0.02016405153700296
6304,2013-05-13,58.81999969482422,59.25,58.540000915527344,58.599998474121094,1122544.0,0.005126439417529882,-3.1765101875953685,0.7586225040119965,51.12959946585169,60.57566681475687,-0.7391348190281164,-1.2919205631421988,-3.404073128743363,-6.360702449761533,15.500427154675156,0.7299995422363281,1.6636949805392405,1.0609996795654268,-1.6639492692876203,3.785948628418474,-0.3014747948610932,2.423474153991947,0.602368060188951,80.36527055626675,24.28047408942946,1.3624744744265234,5,-0.779998779296875,-2.4549999237060547,-4.692499160766602,-6.287500381469727,-1.220001220703125,0,-0.023461425965234595,-1.0634937935210655,58.52000045776367,-1.0769095337304497,58.02000045776367,1.175443292966541,58.63999938964844,-0.023461425965234595
6305,2013-05-14,58.95000076293945,59.54999923706055,58.4000015258789,59.2599983215332,1110930.0,0.0022101507784719754,1.5842662917688366,-1.4090719933416562,45.92106088706741,57.992496566824954,-0.9625165319294169,-1.1260267072040548,-3.4212486566404365,-6.425508145554076,15.967146988400623,1.1499977111816477,1.4628405656080758,0.9665006637573228,-1.31834492871441,3.2513462562290556,-0.17592213247854005,2.1089234599931856,-2.069999694824226,70.44340714683022,18.65000366827354,1.1424227962358646,5,-0.7600002288818359,-2.585000991821289,-4.815000534057617,-6.417501449584961,-1.0600013732910156,1,-0.03816793843732269,-3.1765101875953685,58.81999969482422,-1.0634937935210655,58.52000045776367,-1.0769095337304497,58.02000045776367,-0.03816793843732269
6306,2013-05-15,58.88000106811523,59.16999816894531,58.52999877929688,59.0,797632.0,-0.0011874417967477902,1.7826346560517168,0.387096377239637,47.483001247172005,56.09306557081528,-0.8449882998902964,-0.8474480703763732,-3.234331636199606,-6.279839220574772,16.441026409884234,0.6399993896484304,1.3678118631004494,0.7365009307861285,-1.3042971331299569,2.777298994702214,-0.28389810117191416,1.7568999627441713,-1.946600036621092,58.89584479106896,11.325270557963456,1.0203990319580434,5,-0.6650009155273366,-2.515001296997063,-4.695000648498528,-6.347501754760735,-3.7600021362304545,2,-0.0280231232327951,1.5842662917688366,58.95000076293945,-3.1765101875953685,58.81999969482422,-1.0634937935210655,58.52000045776367,-0.0280231232327951
6307,2013-05-16,58.86999893188477,59.2599983215332,58.56999969482422,59.02000045776367,1122778.0,-0.0001698732345279952,1.1904813805631245,1.2500238420699943,53.69230200412347,54.911151558915165,-0.6808387671135847,-0.5713964312014141,-3.1164010412632237,-6.179486552021672,17.817229187179183,0.6899986267089844,1.0453629985858015,0.538998794555674,-0.9453891149643567,2.0233867040757048,-0.20319516020434492,1.281192749315693,-1.8842659362793128,54.3623301945245,8.129994758279409,0.7421939547600167,5,-0.5649986267089915,-2.5049991607666087,-4.6599988937378,-6.3374996185302805,-2.6399993896484446,3,-0.029386777197635494,1.7826346560517168,58.88000106811523,1.5842662917688366,58.95000076293945,-3.1765101875953685,58.81999969482422,-0.029386777197635494
6308,2013-05-17,58.11000061035156,58.70000076293945,57.81999969482422,58.66999816894531,2969419.0,-0.012909772979825651,1.838700547591214,3.733279080413177,53.77505047566144,53.849448251816945,0.188320888000014,0.3241469465694635,-2.2982790760962075,-5.336072734292408,18.785350182860387,1.049999237060554,0.821378667988057,-0.2964996337890611,-1.545048616744701,0.9520493491665789,-0.9207741252668811,0.3277748576887589,-1.0729822899170003,16.763063136563993,-33.21167169040882,0.6242744914778215,5,0.19499969482421875,-1.489999771118164,-3.842500686645508,-5.57750129699707,-3.020000457763672,4,-0.024952688826528013,1.1904813805631245,58.86999893188477,1.7826346560517168,58.88000106811523,1.5842662917688366,58.95000076293945,-0.024952688826528013
6309,2013-05-20,59.16999816894531,59.16999816894531,57.88000106811523,58.16999816894531,974879.0,0.018241224358289232,1.5799942016601705,-1.7857220708446866,52.15308443079461,52.960458710480964,-0.6762918518126213,-0.738260412182072,-3.26407077382909,-6.307719858394137,18.513835701510512,1.2899971008300852,0.7253403723826182,0.7409980773925753,-0.5469358478243223,2.028932002609473,0.09703111478412296,1.3849650400010276,-2.082720230178232,78.03461452804686,28.38599114738564,0.6439669626084498,5,-0.6349983215332031,-2.4749984741210938,-4.884998321533203,-6.63749885559082,-4.079998016357422,0,-0.016055382417449082,1.838700547591214,58.11000061035156,1.1904813805631245,58.86999893188477,1.7826346560517168,58.88000106811523,-0.016055382417449082
6310,2013-05-21,58.83000183105469,59.20000076293945,58.38000106811523,59.0,1320508.0,-0.005746093432686061,1.877193452102125,-0.1699981689453125,57.16787565665265,51.9258452795393,-0.19361828717650553,-0.40318370324622066,-2.8718521177265544,-5.883486933398856,18.024884593285012,0.8199996948242259,0.6209003215277278,0.39100170135498047,-0.9065730823685882,1.6885764850785492,-0.25778569050680744,1.0397890932167684,-1.6934694663217371,70.13910412808919,16.684957708510005,0.6487873918617857,5,-0.1450023651123047,-2.1350021362304688,-4.545001983642578,-6.297502517700195,-2.7900009155273438,1,-0.020907756563833924,1.5799942016601705,59.16999816894531,1.838700547591214,58.11000061035156,1.1904813805631245,58.86999893188477,-0.020907756563833924
6311,2013-05-22,58.97000122070313,59.20000076293945,58.38000106811523,58.77999877929688,928590.0,0.002379727779891816,1.523070061152465,-1.1176734583969123,64.58336644708046,52.74286932007527,-0.3150109037273978,-0.6223462350114346,-2.971110313961397,-5.935744271858461,17.11791835771604,0.8199996948242259,0.5449300758025828,0.5610010147094826,-0.6514240237394802,1.7734260531584454,-0.04521150451499523,1.1672135339339604,-1.7851995185236333,79.86129323658876,21.779795308115744,0.6062125192244797,5,-0.2850017547607493,-1.6950016021728587,-4.685001373291023,-6.43750190734864,-1.8400001525879048,2,-0.018314427822591406,1.877193452102125,58.83000183105469,1.5799942016601705,59.16999816894531,1.838700547591214,58.11000061035156,-0.018314427822591406
6312,2013-05-23,58.29999923706055,58.4900016784668,57.66999816894531,58.0099983215332,1702674.0,-0.011361742746706316,1.4477504867967068,1.526300995823964,56.50684327518307,53.601353765509636,0.44576244925215747,-0.02863315636163577,-2.2550623018673406,-5.1828416792367165,15.86483262833669,1.3000030517578196,0.4883820628191273,-0.06150093078613139,-1.2078318498543439,1.084829988282081,-0.6346663903202341,0.5116645287479713,-1.0678935841834303,41.17647058823529,-19.586284938438972,0.5731654595341048,5,0.3099994659423828,-1.0249996185302734,-3.4750003814697266,-5.322500228881836,-0.6399993896484375,3,-0.05454546049383635,1.523070061152465,58.97000122070313,1.877193452102125,58.83000183105469,1.5799942016601705,59.16999816894531,-0.05454546049383635
6313,2013-05-24,58.02000045776367,58.9000015258789,57.66999816894531,58.61000061035156,1114005.0,-0.004802723549932497,1.1025662761771062,-2.034476861961011,54.545454545454476,53.98089321879884,0.7234567228475086,0.23423428485926223,-1.9348678030585802,-4.8143420239039685,15.67875249997016,1.2300033569335866,0.2703926305501625,-0.3229997634887667,-1.4792932175838303,0.8332936906062969,-0.9011464905362985,0.2551469635587651,-0.7415369332028874,22.8759278051067,-40.38772184348625,0.57814672704753,5,0.5899982452392578,-0.5500011444091797,-3.1950016021728516,-5.042501449584961,-0.5499992370605398,4,-0.030851446077295286,1.4477504867967068,58.29999923706055,1.523070061152465,58.97000122070313,1.877193452102125,58.83000183105469,-0.030851446077295286
6314,2013-05-27,58.6500015258789,59.11999893188477,58.4900016784668,58.77999877929688,712409.0,0.010858343039377383,-1.800006781730051,0.2203342708434599,56.76101854928575,55.185332959045326,0.07465639862935092,-0.3316488818635932,-2.506530058711398,-5.371877948603533,15.889644785202936,1.0999984741211009,0.240453423880993,0.2555011749267493,-0.8560925402647328,1.3670948901182314,-0.3002956826689953,0.8112980325224939,-1.326107287068119,64.05239839334152,-1.961763897866632,0.5557968575957417,5,-0.18500328063964133,-0.6400012969970632,-3.785001754760735,-5.6325016021728445,-2.0600013732910085,0,-0.06069908406942126,1.1025662761771062,58.02000045776367,1.4477504867967068,58.29999923706055,1.523070061152465,58.97000122070313,-0.06069908406942126
6315,2013-05-28,59.56000137329102,60.0,58.81999969482422,59.0,1786104.0,0.015515768520663942,-1.5652125237899766,-4.307793884617226,57.1651307842181,56.261125129828216,-0.8266458729558153,-1.2539591046934433,-3.361243410183768,-6.194922737190993,15.959041663416398,1.3499984741211009,0.2996900588298814,1.1325010299682674,-0.0771421533186114,2.342144213255146,0.5276794383248244,1.7373226216117104,-2.191585034515249,81.11595360807894,17.845352984269077,0.6048215916434412,5,-0.7250022888183665,-1.145000457763679,-3.710000991821296,-5.5575008392334055,-4.560001373291023,1,-0.07505038814031406,-1.800006781730051,58.6500015258789,1.1025662761771062,58.02000045776367,1.4477504867967068,58.29999923706055,-0.07505038814031406
6316,2013-05-29,58.4000015258789,59.4000015258789,58.22999954223633,59.099998474121094,1302677.0,-0.019476155484648983,-1.250001833987442,-1.2499914850716245,52.729894586031,56.15419097226239,0.28843802545849684,-0.06666082961892528,-2.139920873438008,-4.951914347753991,15.662828545040291,1.3300018310546946,0.28637727464023754,-0.04699897766113992,-1.2407738059782076,1.1467758506559278,-0.6438863918196773,0.5498884364973975,-0.926321840654154,31.330591555936536,-30.939807439629675,0.5968874141585344,5,0.4349975585937571,0.014999389648444605,-2.3750019073486257,-4.222501754760735,-1.9800033569335866,2,-0.04041096829947455,-1.5652125237899766,59.56000137329102,-1.800006781730051,58.6500015258789,1.1025662761771062,58.02000045776367,-0.04041096829947455
6317,2013-05-30,57.599998474121094,58.56000137329102,57.599998474121094,58.040000915527344,1593200.0,-0.013698682035193088,-3.3636253294493317,0.628577656675743,43.66389671941216,55.03072944379025,0.993861543694976,0.787085339252954,-1.2853373503323482,-4.066165485036677,16.044737926197726,0.960002899169929,0.29120592672430945,-0.8555019378662081,-2.0208702043884443,0.30986632865602814,-1.4381860711273262,-0.27281780460509,-0.025265976305341553,0.0,-56.834687207720705,0.582684133261119,5,1.2000007629394531,0.81500244140625,-1.1074981689453125,-3.082498550415039,-2.0999984741210938,3,-0.008159677403759447,-1.250001833987442,58.4000015258789,-1.5652125237899766,59.56000137329102,-1.800006781730051,58.6500015258789,-0.008159677403759447
6318,2013-05-31,56.7400016784668,57.79999923706055,56.5,57.79999923706055,2196067.0,-0.014930500320076923,1.4528343985720045,2.4090719933416564,36.70077294002585,53.31380594481594,1.8317111391104532,1.669680590806891,-0.36963431331490426,-3.1267087477043702,16.346753228176894,1.2999992370605469,0.2592606824782564,-1.6754987716674776,-3.015073867038616,-0.3359236762963391,-2.3452863193530433,-1.005711223981912,3.259998321533203,6.857190813337054,-45.05947154485073,0.6697875476855684,5,1.5099983215332031,1.5099983215332031,-0.21000194549560547,-2.222501754760742,-0.6300010681152344,4,0.0162142781411736,-3.3636253294493317,57.599998474121094,-1.250001833987442,58.4000015258789,-1.5652125237899766,59.56000137329102,0.0162142781411736
6319,2013-06-03,56.04999923706055,57.13000106811523,55.33000183105469,56.5,1727357.0,-0.0121607758370601,1.1052586962680815,0.42452999942419534,32.69688259923912,50.594806716214435,2.271468593340778,2.3693218192587295,0.3669483781838849,-2.3586158141403786,16.799275161777764,1.7999992370605398,0.14860566565795352,-2.2945011138915987,-3.9567442866889735,-0.632257941094224,-3.125622700290286,-1.4633795274929113,3.880000762939453,15.417509385629286,-32.74470992047427,0.8311215863986889,6,1.6150016784667969,1.6150016784667969,0.48000049591064453,-1.5324993133544922,0.2999992370605469,0,0.02533455848298516,1.4528343985720045,56.7400016784668,-3.3636253294493317,57.599998474121094,-1.250001833987442,58.4000015258789,0.02533455848298516
6320,2013-06-04,56.68999862670898,57.16999816894531,56.25,56.31000137329102,1257784.0,0.011418365715610168,-2.67999267578125,-0.8444369092527129,37.76534531759605,47.61502659071617,1.4482895451471833,1.731460510138895,-0.20453353788648343,-2.9209601334239537,17.487783688934012,1.1199989318847656,0.10117345073483364,-1.5995016098022532,-3.4055676933426966,0.2065644737381902,-2.502534651572475,-0.6964685680320315,3.056001446533209,33.415157189908086,-12.836231241251852,0.9030330417702204,6,0.9750022888183665,0.9750022888183665,0.13000106811524148,-2.1724987030029226,0.3000030517578196,1,-0.0017639526643765668,1.1052586962680815,56.04999923706055,1.4528343985720045,56.7400016784668,-3.3636253294493317,57.599998474121094,-0.0017639526643765668
6321,2013-06-05,55.36000061035156,56.66999816894531,55.36000061035156,56.27999877929688,1548965.0,-0.023460893430517715,-1.8478264475146369,-2.4210653121048336,32.911388643634595,44.993309409433,2.472351231964822,2.9546145628548004,1.178005621237972,-1.5151430679538862,17.850679513122785,1.3299980163574148,-0.056030164055357545,-2.7654996871948256,-4.985746407470835,-0.5452529669188166,-3.87562304733283,-1.6553763270568211,4.209359533203127,0.9287549086184987,-42.466804857539195,1.1101233601380045,6,2.3050003051757812,2.3050003051757812,1.4599990844726562,-0.8425006866455078,1.8199996948242188,2,-0.00650290112685159,-2.67999267578125,56.68999862670898,1.1052586962680815,56.04999923706055,1.4528343985720045,56.7400016784668,-0.00650290112685159
6322,2013-06-06,56.5,57.47999954223633,56.45000076293945,56.5,2454186.0,0.020592474296961427,-19.60028992141604,-0.0,42.441307356603126,43.648404166227294,1.1735856818472854,1.786496445943044,0.12035173878080485,-2.5658571650319857,17.959148526821885,2.1199989318847656,-0.21199563625433626,-1.5495002746582003,-3.885971052350925,0.7869705030345244,-2.7177356635045626,-0.38126488581183793,2.8997858110546915,47.368396667155736,0.5790543601295326,1.1682353888463632,6,1.1650009155273438,1.1650009155273438,0.4174995422363281,-1.9825000762939453,0.5,3,-0.001415961611587413,-1.8478264475146369,55.36000061035156,-2.67999267578125,56.68999862670898,1.1052586962680815,56.04999923706055,-0.001415961611587413
6323,2013-06-07,57.34000015258789,57.65999984741211,56.099998474121094,56.65999984741211,1844242.0,0.014867259337838723,1.3636389908389446,100.0,41.227235704115465,41.92242829454172,0.25365854294279444,0.8996884441535258,-0.64067365966784,-3.320600785571081,17.969545510080753,1.5600013732910156,-0.4193730469508239,-0.6505001068115206,-2.996520455635739,1.695520242012698,-1.8235102812236335,0.5225100676005923,1.896994299266801,86.26609582593177,41.63506022109334,1.1730101744121109,6,0.3250007629394531,0.3250007629394531,-0.15250015258789062,-2.637500762939453,0.020000457763671875,4,-0.03208929451851161,-19.60028992141604,56.5,-1.8478264475146369,55.36000061035156,-2.67999267578125,56.68999862670898,-0.03208929451851161
6324,2013-06-10,57.43999862670898,57.63999938964844,56.5,56.91999816894531,1391363.0,0.0017439566420471841,1.4782541992677456,0.7647062123438956,43.1795711890364,40.36847722841042,-0.04026305126594565,0.7283454681984907,-0.6389196236463235,-3.335731949146016,17.584966542029328,1.1399993896484375,-0.5395908717691924,-0.4815015792846751,-2.8058743686188947,1.8428712100495446,-1.643687973951785,0.6806848153824347,1.6407161203137122,90.43472636172267,47.00489917424667,1.1621863946671105,6,-0.0749969482421804,0.22500228881836648,-0.11249828338622336,-2.7374992370605398,-0.6599998474120952,0,-0.023154562119696465,1.3636389908389446,57.34000015258789,-19.60028992141604,56.5,-1.8478264475146369,55.36000061035156,-0.023154562119696465
6325,2013-06-11,56.70000076293945,57.459999084472656,55.93999862670898,57.459999084472656,1737609.0,-0.012882971473913485,3.000010038699204,-1.4615339471078217,39.48099597918776,38.89637738320561,0.2809218336846868,1.3609107570814345,0.181178087479978,-2.515904927117795,17.107154571057475,1.520000457763679,-0.6535033491950699,-1.108999443054202,-3.4415602493595756,1.2235613632511715,-2.2752798462068853,0.05728096009848116,2.2306854674445162,58.26089552535863,18.63638205904963,1.1662804031526863,6,0.24500083923339844,0.9650001525878906,0.6274995803833008,-0.9450016021728516,0.700000762939446,1,-0.00617287979027914,1.4782541992677456,57.43999862670898,1.3636389908389446,57.34000015258789,-19.60028992141604,56.5,-0.00617287979027914
6326,2013-06-12,57.22999954223633,57.7599983215332,56.68000030517578,56.81999969482422,1324689.0,0.00934742102584396,-2.130435263352849,-0.5394746748716301,44.9765243753922,39.04222490053672,-0.48332156103946033,0.7388406732728185,-0.28702348736684513,-2.9583501081446144,16.495051527943456,1.0799980163574219,-0.8341120396929682,-0.4965005874633803,-2.785884014777075,1.7928828398503143,-1.6411923011202276,0.648191126193467,1.5566593121744674,70.87918306777179,30.151774126541966,1.1446917136568482,6,-0.6649990081787109,0.4350013732910156,0.04000091552734375,-1.2999992370605469,0.6199989318847656,2,-0.004193567459185643,3.000010038699204,56.70000076293945,1.4782541992677456,57.43999862670898,1.3636389908389446,57.34000015258789,-0.004193567459185643
6327,2013-06-13,57.13999938964844,57.25,56.36999893188477,56.68999862670898,1468863.0,-0.0015726044610828716,1.6268610828014387,1.097563244912977,45.79349203599529,40.05252702231112,-0.5201316799540692,0.7300165611317482,-0.12597123692406598,-2.788893411693053,15.861395085546414,0.8800010681152273,-1.1108829541496874,-0.5000007629394503,-2.737612833812463,1.7376113079335624,-1.6188067983759566,0.6188052724970561,1.5083931838281117,65.9341189095834,22.000633939318526,1.1188060354365073,6,-0.5949993133544922,0.5250015258789062,0.07500076293945312,-1.2099990844726562,0.25,3,0.0007000510317574093,-2.130435263352849,57.22999954223633,3.000010038699204,56.70000076293945,1.4782541992677456,57.43999862670898,0.0007000510317574093
6328,2013-06-14,56.65999984741211,57.2599983215332,56.36999893188477,57.25,1127160.0,-0.008400412099466847,1.9180461143039158,-1.3111092273131655,40.34916156159226,40.90278024035035,-0.05886399625800465,1.1550351133741685,0.4241915727855883,-2.234455577318016,16.081076536907347,0.8899993896484304,-1.3022021400934989,-0.9075002670288086,-3.1747586165209896,1.3597580824633724,-2.041129441774899,0.2261289077172819,1.8556570963675654,39.5605132655074,-1.752549007139244,1.1336291747460923,6,-0.10000038146972656,1.0050010681152344,0.5250005722045898,-0.7299995422363281,0.9799995422363281,4,0.00600070867461211,1.6268610828014387,57.13999938964844,-2.130435263352849,57.22999954223633,3.000010038699204,56.70000076293945,0.00600070867461211
6329,2013-06-17,58.22000122070313,58.36000061035156,56.790000915527344,56.790000915527344,1746479.0,0.02753267521165159,-1.1958033003793356,-2.423728703973115,43.886857979386,41.58294831388257,-1.4289490166438839,-0.505715103999016,-1.0289865073662128,-3.7197719401234792,15.53902961041777,1.7000007629394531,-1.3267158580365574,0.7000009536743264,-1.4633210521780526,2.8633229595267053,-0.38166004925186314,1.7816619566005159,0.16822951856754287,94.21490599616355,55.5433388777451,1.0816610029261877,6,-1.3600006103515696,-0.5550003051757884,-1.0350008010864329,-2.290000915527351,-0.819999694824233,0,-0.014771566340087139,1.9180461143039158,56.65999984741211,1.6268610828014387,57.13999938964844,-2.130435263352849,57.22999954223633,-0.014771566340087139
6330,2013-06-18,57.599998474121094,57.93000030517578,57.34000015258789,57.63999938964844,1456904.0,-0.010649308374826472,-1.1071525885558584,-0.027972662231303846,46.161213088587424,43.05515102998844,-0.7445894823882782,0.018355202165395212,-0.31006390665093875,-3.0386292122110063,14.943600533794802,0.8800010681152415,-1.2287661808511814,0.141498374938962,-1.9331338781938072,2.2161306280717312,-0.8958177516274262,1.1788145015053502,0.7600021362304688,61.808970090114826,21.291395532746947,1.037316126566385,6,-0.4499988555908203,0.06500244140625,-0.39749813079833984,-1.6699981689453125,0.8100013732910156,1,-0.014236106190048337,-1.1958033003793356,58.22000122070313,1.9180461143039158,56.65999984741211,1.6268610828014387,57.13999938964844,-0.014236106190048337
6331,2013-06-19,57.88999938964844,58.02000045776367,56.70000076293945,57.86000061035156,1398386.0,0.005034738250169202,8.103417431796059,-0.7499523173755483,51.46317372161399,44.05758062610076,-0.7129425474512345,-0.37598210034852286,-0.4725242764201454,-3.2655024503491816,14.502162627850627,1.3199996948242188,-1.010123811440927,0.48549938201904297,-1.4766533553063326,2.4476521193444185,-0.49557698664364835,1.4665757506817343,0.470001220703125,76.38186812660174,29.46929266559294,0.981076368662688,6,-0.7399997711181641,-0.22499847412109375,-0.6124992370605469,-1.9449996948242188,-0.20999908447265625,2,-0.008464292087333458,-1.1071525885558584,57.599998474121094,-1.1958033003793356,58.22000122070313,1.9180461143039158,56.65999984741211,-0.008464292087333458
6332,2013-06-20,55.11999893188477,56.9000015258789,54.97999954223633,56.7400016784668,2279436.0,-0.04784937790583188,-1.0210530965278177,-54.002288911495185,43.14719632653036,44.27090958414686,2.0570382543863204,2.259406467592136,2.3915901734380682,-0.44337006592605377,15.29939971312578,2.9099998474121094,-0.9417869684150801,-2.1255010604858313,-4.287328366502685,0.03632624553102204,-3.2064147134942615,-1.044587407477401,3.1188017272949153,4.141992467668404,-45.861209428605065,1.0809136530084271,6,1.5500011444091726,2.3700008392333913,2.1700010299682546,0.9250011444091726,2.3400001525878835,3,0.04952829454169527,8.103417431796059,57.88999938964844,-1.1071525885558584,57.599998474121094,-1.1958033003793356,58.22000122070313,0.04952829454169527
6333,2013-06-21,56.22999954223633,57.86999893188477,56.209999084472656,56.63999938964844,4702589.0,0.020137892450311057,-6.377764591192334,0.25308589647588614,50.735295492610284,45.110434506766175,0.8638709766081405,1.0629243131858885,1.3773246201844103,-1.5015997703974762,15.44375886889463,2.75,-0.6550016026645835,-0.9260004043579073,-3.1009921023161837,1.248991293600369,-2.0134962533370455,0.1614954446212309,1.8132730499267566,36.982236833937705,-16.67721907642914,1.0874958489791373,6,0.4400005340576172,1.260000228881836,1.1050004959106445,-0.125,3.0400009155273438,4,0.020629554630189784,-1.0210530965278177,55.11999893188477,8.103417431796059,57.88999938964844,-1.1071525885558584,57.599998474121094,0.020629554630189784
6334,2013-06-24,55.09000015258789,56.599998474121094,54.709999084472656,56.13999938964844,2528653.0,-0.020273864466104907,-1.0883955311171576,2.560974702034816,43.7205700847438,45.5814982962724,1.82766575267312,2.026439044743533,2.5956608631748708,-0.3172103283787493,15.706383655793962,1.8899993896484375,-0.587296165241618,-1.8879997253417997,-4.129847231796127,0.35384778111252757,-3.00892347856896,-0.7670759721146396,2.779998779296882,11.48039004399001,-42.89167713157431,1.1209237532271632,6,1.4449996948242188,2.2649993896484375,2.372500419616699,1.239999771118164,4.5600013732910085,0,0.04628787856230843,-6.377764591192334,56.22999954223633,-1.0210530965278177,55.11999893188477,8.103417431796059,57.88999938964844,0.04628787856230843
6335,2013-06-25,55.09000015258789,55.43000030517578,54.63000106811523,55.4000015258789,1840631.0,0.0,3.3243326838019622,0.29523961765805806,48.81682532263613,46.00819840152173,1.7603943910720332,1.7648733302009916,2.669487691997233,-0.2557637701398221,15.279534062717504,0.799999237060554,-0.5712060738983595,-1.6644996643066392,-3.704711048897522,0.3757117202842437,-2.684605356602084,-0.6443939720111942,2.779998779296882,13.569296970297302,-45.5982117338382,1.0201056922954432,6,1.4050006866455078,2.2250003814697266,2.5249996185302734,1.2749996185302734,4.3100013732910085,1,0.041931409818347865,-1.0883955311171576,55.09000015258789,-6.377764591192334,56.22999954223633,-1.0210530965278177,55.11999893188477,0.041931409818347865
6336,2013-06-26,56.040000915527344,56.20000076293945,54.86000061035156,55.099998474121094,1643761.0,0.017244522786497463,1.126980763059261,-3.032252507229504,47.95009342947367,46.24782077857488,0.6971537844179352,0.6629939233441746,1.766544695933959,-1.141203685483191,15.289130422469881,1.3400001525878906,-0.5732519985140883,-0.596498870849608,-2.504711013274232,1.311713271575016,-1.5506049420619235,0.35760720036270754,1.5059982299804773,43.51854250211342,-16.4333778902892,0.9541060712123133,6,0.4549999237060547,1.2749996185302734,1.649998664855957,0.3249988555908203,4.029998779296875,2,0.04229120080596038,3.3243326838019622,55.09000015258789,-1.0883955311171576,55.09000015258789,-6.377764591192334,56.22999954223633,0.04229120080596038
6337,2013-06-27,57.13000106811523,57.38000106811523,55.81999969482422,55.959999084472656,1693341.0,0.019450394981807895,-1.1517248999628955,1.2446797285890452,49.084572527797036,47.21842199704207,-0.440764919252544,-0.4890989950620792,0.7552917165283688,-2.1447998051018047,15.652862822848675,1.5600013732910085,-0.4388922270283899,0.5170011520385671,-1.3524326729227312,2.3864349769998654,-0.4177157604420856,1.4517180645192198,-2.5,77.16054470145231,19.688820371873675,0.9347169124806507,6,-0.6350002288818288,0.18499946594238992,0.8499984741211009,-0.7650012969970632,3.2599983215332102,3,0.00962715257793878,1.126980763059261,56.040000915527344,3.3243326838019622,55.09000015258789,-1.0883955311171576,55.09000015258789,0.00962715257793878
6338,2013-06-28,57.65999984741211,57.97999954223633,56.79999923706055,57.2400016784668,2042395.0,0.009277065804094375,1.2264207980652964,0.35897218536137077,50.924374758375855,48.000368305818725,-0.9096563655522232,-0.9977974678573673,0.26411023018887647,-2.5790066105732734,16.172935796958505,1.1800003051757812,-0.40215947893047144,1.001000022888185,-0.925981691175366,2.927981736951736,0.03750916585640596,1.964490879919964,-2.9749987792968824,90.44776595284351,35.61119163184581,0.9634908570317765,6,-1.3349990844726562,-0.3449993133544922,0.2824993133544922,-1.2950000762939453,1.7599983215332031,4,-0.0034686223286285456,-1.1517248999628955,57.13000106811523,1.126980763059261,56.040000915527344,3.3243326838019622,55.09000015258789,-0.0034686223286285456
6339,2013-07-01,57.47000122070313,58.31000137329102,57.41999816894531,57.68000030517578,1353176.0,-0.0032951548250395035,-4.741860064479656,-0.49999999999998307,53.39207181712314,48.803797053433804,-0.9356241802393228,-0.7335718781502578,0.42317419643084264,-2.2923105010070444,15.805048203812714,0.8900032043457102,-0.3747701158422103,0.7400012969970788,-1.1971153485404855,2.677117942534643,-0.22855702577169978,1.7085596197658575,-2.653200213623059,77.1739107899948,21.829864614816778,0.9685583227687813,7,-1.000000000000007,-0.15500068664551492,0.5699977874755788,-1.105001449584968,2.159999847412095,0,0.03132067511444747,1.2264207980652964,57.65999984741211,-1.1517248999628955,57.13000106811523,1.126980763059261,56.040000915527344,0.03132067511444747
6340,2013-07-02,56.59000015258789,56.88999938964844,56.1500015258789,56.61000061035156,1729225.0,-0.015312355131780087,1.551725498707627,0.09524069028156544,47.26496094338405,48.33732896696381,-0.2391020790171723,0.14604103543106817,1.2642785269146728,-1.324777051291207,15.680490636043512,1.319999694824233,-0.2615029220985434,-0.1349998474121108,-2.073067203522541,1.8030675086983194,-1.1040335254673295,0.8340338306431079,-1.5636071235351636,50.14490317858187,-3.100457280315851,0.9690336780552167,7,-0.11999893188476562,0.7250003814697266,1.6474990844726562,-0.22500038146972656,2.8600006103515625,1,0.05407318192330979,-4.741860064479656,57.47000122070313,1.2264207980652964,57.65999984741211,-1.1517248999628955,57.13000106811523,0.05407318192330979
6341,2013-07-03,55.0,56.5,54.5,56.459999084472656,3058906.0,-0.02809683951759412,1.5974010532521514,72.99828342551974,41.89394451698146,48.19807876590282,1.0033536912824843,1.7999735726461452,2.765800433150943,0.331943938180828,15.249873333072475,2.0900001525878906,-0.35053124742152875,-1.7069999694824247,-3.7042307238381724,0.290230784873323,-2.705615346660295,-0.7083845923045544,3.3100013732910227,13.123354849820105,-36.92586699150036,0.9986153771778732,7,1.4050006866455078,1.9500007629394531,3.625,1.489999771118164,4.069999694824219,2,0.08000002774325266,1.551725498707627,56.59000015258789,-4.741860064479656,57.47000122070313,1.2264207980652964,57.65999984741211,0.08000002774325266
6342,2013-07-04,56.41999816894531,56.83000183105469,55.040000915527344,55.43000030517578,2465851.0,0.025818148526278506,-1.0226037405656108,-0.6780811538160061,49.15133796294673,48.022083484829096,-0.2378605298691383,0.39386839740051016,1.2823164157826596,-1.010961764866039,15.495052210725756,1.8300018310546875,-0.4069037105827391,-0.28300170898437216,-2.282297468715953,1.7162940507472086,-1.2826495888501626,0.7166461708814182,1.8138031768798868,50.39363456414837,-0.9417589864381455,0.9996478798657911,7,-0.014997482299804688,0.11000251770019531,2.2050018310546875,0.07000160217285156,2.8400001525878906,3,0.06469340028954385,1.5974010532521514,55.0,1.551725498707627,56.59000015258789,-4.741860064479656,57.47000122070313,0.06469340028954385
6343,2013-07-05,55.5,56.75,55.5,56.349998474121094,1588617.0,-0.016306242445993213,-1.9411817504555207,-0.8585861699586163,39.925921404803205,47.60045585372458,0.634412776832086,1.2321219984130423,2.154553968357064,-0.009656236028135368,15.507866795345976,1.25,-0.5903920669368077,-1.1109998703002901,-3.1556993653486174,0.9336996247480371,-2.1333496178244573,-0.08865012277612294,2.6591253189086927,26.24670969964021,-18.852384861470473,1.022349747524165,7,0.9050006866455078,0.9300003051757812,3.1075000762939453,0.9899997711181641,3.6199989318847727,4,0.0881080971107826,-1.0226037405656108,56.41999816894531,1.5974010532521514,55.0,1.551725498707627,56.59000015258789,0.0881080971107826
6344,2013-07-08,56.11000061035156,56.47000122070313,55.56000137329102,55.70000076293945,1589333.0,0.010991001988316373,-1.637685966861879,-0.4823536275592177,44.47739770303723,47.11829722932471,0.2059755321426877,0.5453318610451916,1.5277194955785447,-0.5341366199166373,15.521373896042373,0.9700012207031321,-0.43745289578863833,-0.4344993591308608,-2.4520068209657992,1.5830081027040777,-1.44325309004833,0.5742543717866084,1.975942202178956,67.36405947737038,23.371594831734583,1.0087537309174694,7,0.2950000762939453,0.31999969482421875,2.1399993896484375,0.37999916076660156,3.5699996948242188,0,0.058991223001040094,-1.9411817504555207,55.5,-1.0226037405656108,56.41999816894531,1.5974010532521514,55.0,0.058991223001040094
6345,2013-07-09,56.349998474121094,56.63999938964844,55.93999862670898,56.209999084472656,1426513.0,0.004277274303313039,-1.058824849375602,0.34146205305222416,44.270827715829924,46.70948992780874,0.18271923090447473,0.2927791978503933,1.2320648651191561,-0.6865101078104061,15.089145401127247,0.7000007629394602,-0.46742593552466616,-0.17700138092040874,-2.194901433631884,1.8408986717910665,-1.1859514072761428,0.8319486454353253,1.6642254821588125,79.39901374599702,37.8717382214882,1.0089500263557365,7,0.05500221252441406,0.0800018310546875,1.31500244140625,0.1400012969970703,2.8500022888183594,1,0.05820767848823438,-1.637685966861879,56.11000061035156,-1.9411817504555207,55.5,-1.0226037405656108,56.41999816894531,0.05820767848823438
6346,2013-07-10,56.9900016784668,57.25,56.34000015258789,56.40999984741211,1448760.0,0.011357643685467433,-1.5277730682829653,4.142888283378746,58.26703426280198,47.72976345392039,-0.34459237661265263,-0.38591183772199145,0.5713861183526632,-1.2304456873149334,14.769044893545674,0.9099998474121094,-0.2783762225164068,0.4750017166137681,-1.5280961545821157,2.478099587809652,-0.5265472189841773,1.4765506522117136,0.9539377986875124,88.23536519268545,40.24498935845693,1.0015489355979428,7,-0.5850009918212891,-0.5600013732910156,0.6749992370605469,-0.5000019073486328,1.9799995422363352,2,0.04316545028989083,-1.058824849375602,56.349998474121094,-1.637685966861879,56.11000061035156,-1.9411817504555207,55.5,0.04316545028989083
6347,2013-07-11,57.18000030517578,57.93000030517578,56.81999969482422,57.65999984741211,1859116.0,0.0033338940360265745,1.1764708082292707,-0.8275828049775065,54.57170917969288,48.135022834066724,-0.5886562449086128,-0.6037127069151254,0.38119139525829127,-1.3232545488770313,14.022754733777518,1.1100006103515625,-0.15015789839615223,0.6630002975463896,-1.3428031931571383,2.6688037882499174,-0.33990144780537435,1.6659020428981535,-2.6800003051757812,69.1358063452693,18.936999941593697,1.0029017453517646,7,-0.7749996185302734,-0.75,0.4850006103515625,-0.6900005340576172,2.0900001525878906,3,0.03305350436448595,-1.5277730682829653,56.9900016784668,-1.058824849375602,56.349998474121094,-1.637685966861879,56.11000061035156,0.03305350436448595
6348,2013-07-12,57.0,57.75,56.91999816894531,57.66999816894531,910653.0,-0.003147959150316515,1.0,1.3958308498040992,60.12725640640821,48.883376677320626,-0.5723065604947308,-0.4183852453846342,0.5553537506960424,-1.093387288366202,13.247129165836725,0.8300018310546875,-0.07354732247357276,0.4659999847412095,-1.5506405953495488,2.482640564831968,-0.5423203053041661,1.4743202747865851,-2.431399993896484,60.75946310928537,5.4291031981374545,1.008320290045379,7,-0.7849998474121094,-0.5699996948242188,0.6650009155273438,-0.5100002288818359,1.9099998474121094,4,0.03964909336023159,1.1764708082292707,57.18000030517578,-1.5277730682829653,56.9900016784668,-1.058824849375602,56.349998474121094,0.03964909336023159
6349,2013-07-15,57.36000061035156,57.41999816894531,56.88999938964844,57.25,946228.0,0.006315800181606379,3.608770649505739,-0.1641804641417477,61.59346848821436,50.475433071190665,-1.061142111943461,-0.891843715870543,0.195834707913356,-1.3994842523948137,13.564888048911483,0.529998779296875,-0.08243291072218994,0.8690006256103544,-1.0294853753288749,2.7674866265495837,-0.08024237485926022,1.818243626079969,-2.7241725982665983,71.35682341417045,10.300147586889537,0.949243000469614,7,-1.1450004577636719,-0.9300003051757812,0.30500030517578125,-0.8700008392333984,0.7900009155273366,0,0.030683373479873932,1.0,57.0,1.1764708082292707,57.18000030517578,-1.5277730682829653,56.9900016784668,0.030683373479873932
6350,2013-07-16,56.77999877929688,57.40999984741211,56.68000030517578,57.31000137329102,934368.0,-0.010111607825715518,1.0000000000000389,-4.8181786655569425,53.9278025881633,51.81252841243308,-0.504397469245049,-0.3967664544026448,0.7592722385523913,-0.7578659011856743,13.957120172850626,0.7299995422363281,-0.17808775107501873,0.32999877929687926,-1.5018944538424535,2.161892012436212,-0.5859478372727835,1.245945395866542,-2.0782873213501034,27.672866948650785,-34.13157195918887,0.9159466165696656,7,-0.2949981689453196,-0.34999847412110086,0.7350025177001882,-0.28999900817871804,1.3600006103515554,1,0.05107434991591253,3.608770649505739,57.36000061035156,1.0,57.0,1.1764708082292707,57.18000030517578,0.05107434991591253
6351,2013-07-17,57.4000015258789,57.47000122070313,56.52000045776367,56.9000015258789,1104999.0,0.010919386402101994,1.968755215411282,-0.9433916091465916,51.508382317025614,52.074422229552965,-0.8360810255986877,-1.112393827948189,0.10216597390428461,-1.3294254933497243,13.881433818361277,0.9500007629394602,-0.28871528005251434,0.9745014190673729,-0.7880986726250683,2.737101510759814,0.09320137322114874,1.855801464913597,-2.633724290987537,62.41143002464623,2.4441206844483645,0.8813000458462215,7,-0.6850013732910085,-0.9700012207031179,-0.09500026702880149,-0.9100017547607351,0.9899978637695384,2,0.03135887089217282,1.0000000000000389,56.77999877929688,3.608770649505739,57.36000061035156,1.0,57.0,0.03135887089217282
6352,2013-07-18,57.849998474121094,57.86999893188477,56.849998474121094,57.22000122070313,1002270.0,0.007839667879439238,2.044785807009909,1.2599945068359233,51.07101831786023,53.312766331003736,-1.186694078480805,-1.4201934964592624,-0.36048300606826444,-1.7315432092980956,12.49763085714676,1.020000457763679,-0.23789154771181842,1.2879983901977567,-0.47174579282931717,3.0477425732248307,0.40812629868421624,2.1678704817112973,-3.0204467778240414,98.51848293556776,40.65496741479241,0.8798720915135385,7,-1.1049976348876953,-1.4199981689453125,-0.7349977493286133,-1.3599987030029297,0.6300010681152344,3,0.01936046285434334,1.968755215411282,57.4000015258789,1.0000000000000389,56.77999877929688,3.608770649505739,57.36000061035156,0.01936046285434334
6353,2013-07-19,57.38999938964844,57.93000030517578,57.08000183105469,57.88000106811523,1297779.0,-0.007951583346686442,1.8813500145475706,-0.7777838328791982,49.56235319257624,53.877761385396965,-0.48098542592305904,-0.9157871634546524,0.065138999086642,-1.2012642616936091,11.940891651833029,0.8499984741210938,0.027618130877222313,0.7699993133544893,-1.0198787512582896,2.5598773779672683,-0.12493971895190015,1.6649383456608788,-2.4984387211738124,61.70205858401668,6.021709202612897,0.8949390323063896,7,-0.4549999237060547,-0.9599990844726562,-0.28499889373779297,-0.8999996185302734,1.1000022888183594,4,0.03275833922476634,2.044785807009909,57.849998474121094,1.968755215411282,57.4000015258789,1.0000000000000389,56.77999877929688,0.03275833922476634
6354,2013-07-22,57.63999938964844,57.86999893188477,57.290000915527344,57.5,967700.0,0.004356159656016434,-1.0714305177111971,-0.2857120614086347,56.16920942512816,55.199803797541215,-0.5488487807038211,-1.0170996508568493,-0.22671319102843768,-1.3911118775319906,10.477148116422496,0.579998016357429,0.09034109422481862,0.8924993515014634,-0.7990757840711993,2.584074487074126,0.04671178371513207,1.7382869192877948,-2.6876699284397887,79.43255695668289,22.099756068781772,0.8457875677863312,7,-0.5049991607666016,-1.2099990844726562,-0.5274991989135742,-1.1499996185302734,-0.22999954223632812,0,0.02203331837633149,1.8813500145475706,57.38999938964844,2.044785807009909,57.849998474121094,1.968755215411282,57.4000015258789,0.02203331837633149
6355,2013-07-23,57.4000015258789,57.9000015258789,57.349998474121094,57.52000045776367,937588.0,-0.004163738138634354,-3.999913304319114,-0.8571389645777074,66.75979647832918,56.14344404371091,-0.16119614667316995,-0.6273326482313379,-0.03641017919310485,-1.0955786081699301,8.8811450534472,0.5500030517578054,0.3843516356044461,0.5370014190673729,-0.9850071285432875,2.0590099666780333,-0.22400285473795378,1.2980056928726995,-2.388118647790911,62.41143002464623,-0.49235347750103386,0.7610042738053298,7,-0.17500114440917258,-0.9950008392333913,-0.13750076293944602,-0.9100017547607351,-0.35000228881835227,1,0.013066201743250128,-1.0714305177111971,57.63999938964844,1.8813500145475706,57.38999938964844,2.044785807009909,57.849998474121094,0.013066201743250128
6356,2013-07-24,58.40999984741211,58.709999084472656,57.5,57.66999816894531,1787756.0,0.017595789105995907,-1.2407431609063455,-6.166735543757781,64.74076150442703,57.27333874645915,-1.0600618502859902,-1.529068989578164,-1.0831350394773267,-2.0423272865119486,8.083038573818385,1.309997558593757,0.601485843127648,1.428499794006349,-0.18971614187756813,3.0467157298902663,0.619391826064394,2.237607761948304,-3.339754620782365,83.8710140528479,18.584015544876507,0.8091079679419569,7,-0.7950000762939453,-1.8050003051757812,-1.0024995803833008,-1.9200000762939453,-1.1500015258789062,2,-0.004622503997072536,-3.999913304319114,57.4000015258789,-1.0714305177111971,57.63999938964844,1.8813500145475706,57.38999938964844,-0.004622503997072536
6357,2013-07-25,57.68000030517578,58.81999969482422,57.34000015258789,58.5,1716604.0,-0.012497852151058919,1.0273979045279962,-1.1081051823060308,66.6158621684236,57.99429494223863,-0.28125563370888784,-0.7965939853271067,-0.39877946804305964,-1.258269367629154,8.12620579679181,1.4799995422363281,0.8031243770730114,0.6710002899169893,-0.9762739156321345,2.318274495466113,-0.15263681285757258,1.4946373926915513,-2.464164924232321,34.48271326157016,-34.26612848843205,0.8236371027745629,7,-0.010000228881835938,-1.0200004577636719,-0.27250003814697266,-1.1900005340576172,-1.3400001525878906,3,0.012309276711445216,-1.2407431609063455,58.40999984741211,-3.999913304319114,57.4000015258789,-1.0714305177111971,57.63999938964844,0.012309276711445216
6358,2013-07-26,57.459999084472656,58.56000137329102,57.38999938964844,58.04999923706055,1501818.0,-0.003814168161219378,-2.205486896767976,0.7195126489825919,60.94002329624565,57.921689920908776,0.012134531286513095,-0.6243556105933195,-0.20341896542365134,-1.0063362370531763,8.605382666815828,1.1700019836425852,0.7485595716745479,0.46099910736084126,-1.172001542265484,2.0939997569871664,-0.3555012174523213,1.2774994321740039,-2.02791384469635,11.111000299192181,-55.42481140734051,0.8165003248131625,7,0.21000099182128906,-0.7999992370605469,-0.37999916076660156,-0.9699993133544922,-0.7099990844726562,4,0.01775148753943001,1.0273979045279962,57.68000030517578,-1.2407431609063455,58.40999984741211,-3.999913304319114,57.4000015258789,0.01775148753943001
6359,2013-07-29,59.27000045776367,59.75,58.61999893188477,59.0,2996314.0,0.03150019843596086,-1.1941713054009475,-0.45762777616138106,68.86305781926521,59.58116272436454,-1.6745365001861714,-2.4164857850628465,-2.051708838590045,-2.7623794354415736,9.503118626496176,2.2900009155273438,0.7843494073372028,2.1810005187988253,0.2648429614397756,4.097158076157875,1.2229217401192969,3.1390792974783537,-3.634640350684492,80.08300528517634,14.54746735823025,0.9580787786795263,7,-1.135000228881836,-2.145000457763672,-2.190000534057617,-2.780000686645508,-3.0699996948242188,0,-0.013160094031932856,-2.205486896767976,57.459999084472656,1.0273979045279962,57.68000030517578,-1.2407431609063455,58.40999984741211,-0.013160094031932856
6360,2013-07-30,59.6500015258789,59.97999954223633,59.25,59.79999923706055,1410902.0,0.006411355916658312,1.8627527245255922,-0.5555461365659569,67.78074873128156,61.38920343705964,-1.7931874676371535,-2.6935865681991302,-2.455411411778094,-3.1054641381485126,9.869666373223504,0.7299995422363281,0.7917892119070942,2.408001518249506,0.194077547791089,4.621925488707923,1.301039533020301,3.514963503478711,-3.6854702273660536,87.50007224807071,23.809963989557417,1.1069619852292074,7,-1.2350025177001882,-2.410001754760735,-2.7050018310546804,-2.9050006866455007,-3.6300010681152273,1,-0.037552416113434184,-1.1941713054009475,59.27000045776367,-2.205486896767976,57.459999084472656,1.0273979045279962,57.68000030517578,-0.037552416113434184
6361,2013-07-31,59.4000015258789,59.61000061035156,59.02000045776367,59.41999816894531,1629085.0,-0.004191114729335532,1.9499895096225373,0.13331298797084545,64.72149171846522,62.905922703793536,-1.3741602640897383,-2.2103750464415484,-2.2370199016613483,-2.826652251821656,9.249695188606735,0.6300010681152273,0.7510405141706187,1.9380014419555565,-0.21138465131696194,4.087387535228075,0.8633083953192937,3.012694488591819,-3.0339234029937074,78.03037308903825,14.40827202348099,1.0746930466362608,7,-0.8700008392333913,-2.160001754760735,-2.4950008392333913,-2.5800018310546804,-3.690002441406243,2,-0.03956232707830021,1.8627527245255922,59.6500015258789,-1.1941713054009475,59.27000045776367,-2.205486896767976,57.459999084472656,-0.03956232707830021
6362,2013-08-01,60.06999969482422,60.27000045776367,59.52999877929688,59.52999877929688,1197578.0,0.01127943016387678,-1.7407423105723907,-27.004578405178908,69.11581669688022,65.0785297598273,-1.8954627296120066,-2.733027411156641,-2.9098933507336042,-3.4575825511530454,9.02316849078316,0.8699989318847727,0.8760249077207689,2.425499534606935,0.04160152513312454,4.8093975440807455,1.2335505298700298,3.6174485393438403,-3.342529430003914,93.05553164012053,27.87041963093229,1.191949004736905,8,-1.289999008178711,-2.684999465942383,-3.164999008178711,-3.25,-3.8699989318847656,3,-0.046778781214695586,1.9499895096225373,59.4000015258789,1.8627527245255922,59.6500015258789,-1.1941713054009475,59.27000045776367,-0.046778781214695586
6363,2013-08-02,60.38999938964844,60.45000076293945,59.90999984741211,60.11999893188477,1195901.0,0.005327113308638776,1.7692127116405998,0.4999999999999934,68.96119893245739,66.49986192730833,-1.9502497689311724,-2.8120733522575705,-3.2200826047655795,-3.738013304215542,8.831242208863758,0.5400009155273438,1.0082709026376548,2.5009992599487276,0.041329339942627996,4.960669179954827,1.2711642999456743,3.730834219951781,-3.2374255016749274,96.72123971283487,30.981833698989433,1.2298349600030514,8,-1.4949989318847656,-2.914999008178711,-3.4849987030029297,-3.0749988555908203,-5.099998474121094,4,-0.06706407150179183,-1.7407423105723907,60.06999969482422,1.9499895096225373,59.4000015258789,1.8627527245255922,59.6500015258789,-0.06706407150179183
6364,2013-08-05,59.41999816894531,60.0099983215332,59.290000915527344,59.43999862670898,1524013.0,-0.016062282339903367,-4.142931102603578,-0.07407564390565387,65.75179149713709,66.38786137384255,-0.7836074283090113,-1.6668406642927351,-2.2716500968921025,-2.7287321626948824,8.370794886253998,1.0999984741210938,1.1011062076924816,1.3654981613159194,-1.0348833023381019,3.7658796249699407,0.1653074294889052,2.5656888931429336,-1.805784518476571,27.971861945335135,-40.82365761875053,1.2001907318270124,8,-0.5249977111816406,-1.944997787475586,-2.5999975204467773,-2.1049976348876953,-3.0699996948242188,0,-0.04493433610270181,1.7692127116405998,60.38999938964844,-1.7407423105723907,60.06999969482422,1.9499895096225373,59.4000015258789,-0.04493433610270181
6365,2013-08-06,59.63000106811523,60.06999969482422,59.22999954223633,59.31999969482422,1156924.0,0.0035342124813404485,-2.4285603070431527,-15.499713904258442,63.989964040363986,66.3044394333911,-0.7197035772857632,-1.7059812185489918,-2.5305626602714355,-2.9051800807131585,8.027896011828831,0.8400001525878906,1.2633924593884842,1.4115009307861257,-0.9463596215627632,3.7693614831350146,0.2325706546116777,2.5904312069605737,-1.6187772219005865,42.65737623577442,-25.83258915485611,1.178930276174446,8,-0.7350006103515554,-2.1550006866455007,-2.737500190734856,-2.31500053405761,-3.670001983642571,1,-0.05752138594224898,-4.142931102603578,59.41999816894531,1.7692127116405998,60.38999938964844,-1.7407423105723907,60.06999969482422,-0.05752138594224898
6366,2013-08-07,59.45000076293945,59.709999084472656,59.13999938964844,59.45000076293945,1092829.0,-0.003018619854964655,1.192320671391053,0.0,60.38962422263165,65.612635217192,-0.4209303356816463,-1.4042300781857975,-2.365176066346379,-2.6832295606842322,8.13059993532748,0.5699996948242188,1.3473217255840524,1.1085006713867216,-1.2361443305027464,3.4531456732761896,-0.06382182955801596,2.280823172331459,-1.0973481483833396,23.664202161271252,-39.33255988716216,1.1723225009447351,8,-0.5300006866455078,-1.9750003814697266,-2.557499885559082,-2.135000228881836,-3.3699989318847656,2,-0.057695546865560554,-2.4285603070431527,59.63000106811523,-4.142931102603578,59.41999816894531,1.7692127116405998,60.38999938964844,-0.057695546865560554
6367,2013-08-08,59.06999969482422,59.45000076293945,58.86000061035156,59.45000076293945,1019207.0,-0.0063919438728102795,2.105255232645686,-100.0,61.02362007631395,65.62192374831069,0.19777556065564994,-0.922681383739743,-1.9787152229009166,-2.2624233779550167,8.645836998783794,0.5900001525878906,1.3685676216063385,0.6339996337890597,-1.6654504566169521,2.9334497241950714,-0.5157254114139462,1.7837246789920655,-0.42371833949443527,13.207488321989208,-47.8895362456788,1.1497250452030057,8,0.4650001525878906,-1.3249988555908203,-2.3924989700317383,-1.8199996948242188,-3.020000457763672,3,-0.056881676446766116,1.192320671391053,59.45000076293945,-2.4285603070431527,59.63000106811523,-4.142931102603578,59.41999816894531,-0.056881676446766116
6368,2013-08-09,59.2599983215332,59.41999816894531,58.790000915527344,59.20000076293945,918575.0,0.003216499537677109,2.315798984078543,-0.15788786829292778,60.71427670375904,64.71650362436556,0.3240337801963733,-0.9851969374025771,-2.1321885782198606,-2.405148018600137,9.158993596172571,0.6299972534179688,1.3519503378312976,0.7109983444213839,-1.5121801885102215,2.9341768773529893,-0.40059092204441527,1.822587610887183,1.19000244140625,36.7185823617767,-21.147881151946727,1.1115892664658025,8,0.3600025177001953,-1.2849979400634766,-2.7924976348876953,-2.009998321533203,-3.0,4,-0.05163681480365223,2.105255232645686,59.06999969482422,1.192320671391053,59.45000076293945,-2.4285603070431527,59.63000106811523,-0.05163681480365223
6369,2013-08-12,59.11999893188477,59.209999084472656,58.56000137329102,59.1500015258789,649053.0,-0.0023624602364789027,7.666768393479217,-0.500063580874636,61.528128267867444,64.02176801731954,0.49228706168781144,-0.7447668729630195,-1.9342934060840733,-2.2193264932032477,9.57774059117372,0.6999969482421804,1.3827748101099004,0.482999038696299,-1.6805469715048744,2.6465450488974724,-0.5987739664042877,1.5647720437968857,1.2968018341064393,37.08597225625717,-19.37091174615825,1.0817730051005867,8,0.38500213623046164,-1.1149978637695384,-2.702498435974128,-1.8699989318847727,-2.7099990844726634,0,-0.06478345882194902,2.315798984078543,59.2599983215332,2.105255232645686,59.06999969482422,1.192320671391053,59.45000076293945,-0.06478345882194902
6370,2013-08-13,59.68000030517578,59.77999877929688,59.20000076293945,59.43999862670898,756867.0,0.009472283210563148,1.6363628482005315,-7.999364272095571,59.05848344961533,63.39254487633623,-0.07041653093440914,-1.1345360160238869,-2.4493302962131764,-2.723077920570468,10.059343740041003,0.6599998474121094,1.5103600697367554,0.8980003356933608,-1.1257179792500693,2.921718650636791,-0.11385882177835782,1.9098594931650794,0.6625284851074227,91.80338633272302,37.210830622864634,1.011859157471716,8,-0.17499923706054688,-1.4850006103515625,-3.2624998092651367,-2.4300003051757812,-2.6300010681152344,1,-0.05579761752725543,7.666768393479217,59.11999893188477,2.315798984078543,59.2599983215332,2.105255232645686,59.06999969482422,-0.05579761752725543
6371,2013-08-14,59.20000076293945,59.9900016784668,59.18000030517578,59.75,1116462.0,-0.008042887730928872,-1.7457666569682864,-2.2916474608598225,61.24259703909784,62.517742692138185,0.4226785759389813,-0.5404815630100757,-1.8861404660820753,-2.19000659662224,10.51128682038718,0.8100013732910156,1.4017490891873763,0.32800083160400106,-1.594504400154804,2.2505060633628062,-0.6332517842754015,1.2892534474834036,1.0712269306640607,44.755192522127636,-11.869671590525584,0.9612526158794009,8,0.30500030517578125,-0.8050003051757812,-2.7825002670288086,-1.9500007629394531,-1.479999542236321,2,-0.05472975737688013,1.6363628482005315,59.68000030517578,7.666768393479217,59.11999893188477,2.315798984078543,59.2599983215332,-0.05472975737688013
6372,2013-08-15,58.97000122070313,59.18999862670898,58.36999893188477,59.02000045776367,773267.0,-0.0038851273525709606,3.20517435320593,0.09090782985038139,61.15215054126981,61.6500706486729,0.5366708734300261,-0.23428386525171874,-1.6106592575793215,-1.9000696895042566,11.000807064997257,0.8300018310546804,1.2700330367783224,0.0420011520385799,-1.8194370132811102,1.90343931735827,-0.8887179306212616,0.9727202346984214,1.232777420087885,37.037115528617406,-24.29797267145527,0.9307190826598437,8,0.24999809265136008,-0.4850006103515696,-2.5525007247924876,-1.720001220703132,-1.210002899169929,3,-0.04900795878962649,-1.7457666569682864,59.20000076293945,1.6363628482005315,59.68000030517578,7.666768393479217,59.11999893188477,-0.04900795878962649
6373,2013-08-16,59.27000045776367,59.599998474121094,58.83000183105469,59.11000061035156,1190195.0,0.005087319498905174,-1.1388872699914698,-3.200045777066145,50.0,59.89987159343544,0.0682718055195437,-0.4070882006437557,-1.8878329362375865,-2.145123458582475,11.716297970748036,0.7699966430664062,1.186401678017667,0.24800033569336222,-1.4708315921852133,1.9668322635719377,-0.611415628245922,1.1074162996326464,0.8228114004929736,55.55555555555536,-3.267264305288954,0.8594159639392867,8,-0.05000114440917969,-0.7849998474121094,-2.8524999618530273,-2.020000457763672,-1.8699989318847727,4,-0.0543276732889133,3.20517435320593,58.97000122070313,-1.7457666569682864,59.20000076293945,1.6363628482005315,59.68000030517578,-0.0543276732889133
6374,2013-08-19,58.90999984741211,59.45000076293945,58.59000015258789,59.43999862670898,697169.0,-0.006073909356692164,2.127257594673325,-3.312495529647334,42.938917543597846,57.5608664271281,0.3892556902059212,0.05579678241181796,-1.5119431353797808,-1.721813333839279,12.372149813918687,0.8600006103515625,0.9831044532318813,-0.1755002975463853,-1.7685967965149345,1.417596201422164,-0.9720485470306599,0.6210479519378893,1.0794432352622252,33.333333333333044,-20.958910009862706,0.7965482494842742,8,0.2700004577636719,-0.4249992370605469,-2.5874996185302734,-1.6599998474121094,-1.5,0,-0.04498389972403505,-1.1388872699914698,59.27000045776367,3.20517435320593,58.97000122070313,-1.7457666569682864,59.20000076293945,-0.04498389972403505
6375,2013-08-20,58.1500015258789,58.79999923706055,57.86000061035156,58.79999923706055,1182529.0,-0.012901007019211486,1.8923136513823924,1.2264136005067379,39.130434782608646,55.198734267125545,1.025031296490134,0.9221429094283664,-0.7207032768033272,-0.9097866388649933,13.051027057879597,1.0499992370605469,0.7230486235541349,-0.972998619079597,-2.428400190197067,0.482402952037873,-1.7006994046383284,-0.24529783352086554,1.7422749077480617,13.615059629239934,-36.11817645793312,0.7277007855587343,8,0.7749996185302805,0.33499908447266336,-1.8275012969970632,-0.9000015258788991,-1.4000015258788991,1,-0.02992264200874395,2.127257594673325,58.90999984741211,-1.1388872699914698,59.27000045776367,3.20517435320593,58.97000122070313,-0.02992264200874395
6376,2013-08-21,58.13999938964844,58.40999984741211,57.959999084472656,58.22999954223633,762410.0,-0.00017200577760967395,1.0,0.1384622607736218,31.04126914654256,51.86736194159539,0.9271696990099088,0.9601052434290835,-0.6960177552398292,-0.8602195011972498,13.215926218568855,0.4500007629394531,0.5437987938355064,-0.9695007324218778,-2.4573954854225235,0.5183940205787678,-1.7134481089222007,-0.225553355921555,1.5896949781164906,16.091903623966854,-26.998036974143897,0.743947376500322,8,0.7850017547607422,0.345001220703125,-1.6824989318847656,-0.8899993896484375,-1.9599990844726562,2,-0.018747852838504886,1.8923136513823924,58.1500015258789,2.127257594673325,58.90999984741211,-1.1388872699914698,59.27000045776367,-0.018747852838504886
6377,2013-08-22,58.38999938964844,58.68999862670898,58.11999893188477,58.11999893188477,1036123.0,0.004299965645416126,-3.2222128032327144,-2.999999999999921,30.079698228826757,48.46351988882513,0.6376204043568237,0.8074207628854708,-0.9252251906491011,-1.0643283080959378,13.444221096157131,0.5699996948242045,0.3685194758401664,-0.7550006866455092,-2.128793203232071,0.6187918299410526,-1.4418969449387902,-0.0681044283522283,1.1901194775234245,30.459737355578454,-5.604703915065912,0.6868962582932796,8,0.5350017547607422,0.26000022888183594,-1.8174991607666016,-1.1399993896484375,-2.9500007629394602,3,-0.011474536323836437,1.0,58.13999938964844,1.8923136513823924,58.1500015258789,2.127257594673325,58.90999984741211,-0.011474536323836437
6378,2013-08-23,58.47999954223633,58.47999954223633,57.79999923706055,58.349998474121094,682881.0,0.0015413624512530255,9.461457202382698,0.4814846211447025,38.64736836770693,45.92121323325174,0.47532763615777185,0.8408662146778028,-0.9774840840001957,-1.105851273211485,13.808455627202127,0.6800003051757812,0.23701733487861532,-0.7160005569458008,-1.887205985881927,0.45520487199032544,-1.3016032714138603,-0.13039784247774122,0.9625098643899079,41.212101595697945,3.9536451370429404,0.5856027144680616,8,0.41500091552734375,0.2850017547607422,-1.8924989700317383,-1.2299995422363281,-2.8400001525878906,4,-0.012311922475018444,-3.2222128032327144,58.38999938964844,1.0,58.13999938964844,1.8923136513823924,58.1500015258789,-0.012311922475018444
6379,2013-08-26,58.4900016784668,58.61000061035156,57.93999862670898,58.47999954223633,345691.0,0.0001710351625985318,4.360015869140682,0.07693887731447518,35.5330116338512,43.30727192038906,0.4096405358598574,0.8110134336676893,-0.9991417934758715,-1.0583633407218684,13.101410581551043,0.6700019836425852,0.12133971729882376,-0.6669984817504897,-1.8790622334915739,0.5450652699905945,-1.2730303576210318,-0.06096660587994762,0.7882567112028696,69.000244140625,31.085283205424645,0.6060318758705417,8,0.404998779296875,0.37999916076660156,-1.8075017929077148,-1.2400016784667969,-2.680000305175774,0,-0.018635666290110264,9.461457202382698,58.47999954223633,-3.2222128032327144,58.38999938964844,1.0,58.13999938964844,-0.018635666290110264
6380,2013-08-27,57.40999984741211,58.47999954223633,57.290000915527344,58.34000015258789,1617781.0,-0.018464725595183085,-1.0341888701957562,-92.98016781083143,28.92562765117289,39.71649754395296,1.2670210565174571,1.80725441661086,0.07640203565224368,0.0719950058031742,12.421690786031967,1.2000007629394531,-0.040330907523873805,-1.635000228881836,-3.0519129162540892,-0.21808754150958265,-2.343456572567966,-0.9265438851957057,1.7204326269966472,8.57136629055511,-29.859601576065266,0.708456343686127,8,1.0349998474121094,1.460000991821289,-0.6274995803833008,-0.15999984741210938,-2.4300003051757812,1,0.0,4.360015869140682,58.4900016784668,9.461457202382698,58.47999954223633,-3.2222128032327144,58.38999938964844,0.0
6381,2013-08-28,57.04999923706055,57.5,56.75,57.47999954223633,1222150.0,-0.006270695197846954,2.1914810726576195,0.4623657678203729,29.04565366214615,36.14910900182811,1.441567726201562,2.089290821947003,0.4183204645560892,0.49226634150029014,12.155779761749555,0.75,-0.21940282765398678,-1.8775007247924833,-3.5390899582634034,-0.21591149132156318,-2.7082953415279434,-1.0467061080570232,1.859581450282441,15.463889145605581,-25.07713249799865,0.8307946167354587,8,1.125,1.5500011444091797,-0.2349987030029297,0.20000076293945312,-2.239997863769524,2,-0.005258531832997182,-1.0341888701957562,57.40999984741211,4.360015869140682,58.4900016784668,9.461457202382698,58.47999954223633,-0.005258531832997182
6382,2013-08-29,57.2599983215332,57.45000076293945,56.72000122070313,57.040000915527344,748922.0,0.003680965596511987,1.4333225250656207,-0.5116215113287557,29.338859910874746,33.85342676970308,1.0767250439085956,1.7475788301989184,0.2816056471358692,0.34245495632040956,11.368846455023338,0.729999542236321,-0.4237409510920216,-1.5270015716552763,-3.25568375324373,0.20168060993317738,-2.391342662449503,-0.6626604808610495,1.347241069581763,28.571284402928775,-11.938819186457742,0.8643410907942259,8,0.8250026702880859,1.325002670288086,-0.14999866485595703,-0.009998321533203125,-1.789997100830071,3,-0.0188613001749125,2.1914810726576195,57.04999923706055,-1.0341888701957562,57.40999984741211,4.360015869140682,58.4900016784668,-0.0188613001749125
6383,2013-08-30,56.34000015258789,56.9000015258789,55.84000015258789,56.0,1894230.0,-0.016067031014902033,-2.212126116232675,1.5454734615317924,25.266926862378938,31.88987224956764,1.7180678159597846,2.475525626647155,1.2299244747677207,1.311355528048452,10.672808834738904,1.4199981689453125,-0.6488203516957824,-2.24449977874756,-4.124740556011652,-0.3642590014834681,-3.184620167379606,-1.304379390115514,1.9652811312611789,18.05053853325603,-21.947021039798656,0.9401203886320455,8,0.9799995422363281,1.8050003051757812,0.8249998092651367,0.9099998474121094,-1.529998779296868,4,-0.015974467934707137,1.4333225250656207,57.2599983215332,2.1914810726576195,57.04999923706055,-1.0341888701957562,57.40999984741211,-0.015974467934707137
6384,2013-09-02,56.75,57.099998474121094,56.52000045776367,56.88999938964844,1060948.0,0.00727724256836515,1.0714305177111716,-0.4117627259365639,23.217553461540533,30.121774325004523,1.0833792745451092,1.9554995522128706,0.8903446410987854,0.9501049430521675,10.582856657944168,0.7599983215332031,-0.8645195402143955,-1.7010000228881808,-3.7064446508014512,0.30444460502508974,-2.7037223368448124,-0.6982777089315491,1.1115306802220601,34.46969915903245,0.9828771344495735,1.002722313956634,9,0.5149993896484375,1.3950004577636719,0.41499996185302734,0.5,-2.75,0,-0.01955948212073233,-2.212126116232675,56.34000015258789,1.4333225250656207,57.2599983215332,2.1914810726576195,57.04999923706055,-0.01955948212073233
6385,2013-09-03,56.20000076293945,56.83000183105469,56.09000015258789,56.5099983215332,1408579.0,-0.00969161651208017,-1.7924655956699487,2.214277929155313,22.924192200115897,29.219876886512665,1.483709870835419,2.3561576990574196,1.5058247608495066,1.5431163996069017,10.611709191624904,0.7400016784667969,-1.0412592612523213,-2.0794992446899414,-4.240994723005251,0.08199623362536812,-3.1602469838475997,-0.9987515055322831,1.2976544223084545,21.686785749576593,-9.94609655661814,1.0807477391576548,9,1.0649986267089844,1.9449996948242188,1.4299993515014648,1.0499992370605469,-3.200000762939453,1,-0.006939490824804606,1.0714305177111716,56.75,-2.212126116232675,56.34000015258789,1.4333225250656207,57.2599983215332,-0.006939490824804606
6386,2013-09-04,56.02000045776367,56.20000076293945,55.22000122070313,56.0,1734957.0,-0.0032028523617828597,4.157877829644092,-0.06451811380192951,23.13297030026304,28.448018227783365,1.4878240065795652,2.388473776090507,1.7199383537549693,1.7460389588984526,10.973634245183545,0.979999542236321,-1.1682334306703694,-2.0879995346069364,-4.397673420504248,0.22167435129037472,-3.242836477555592,-0.9331625916582809,1.1792768216054341,35.874412613478505,4.7216774464966775,1.1548369429486547,9,0.8950004577636719,1.8150005340576172,1.8074989318847656,1.2299995422363281,-2.6100006103515625,2,-0.018564814477491032,-1.7924655956699487,56.20000076293945,1.0714305177111716,56.75,-2.212126116232675,56.34000015258789,-0.018564814477491032
6387,2013-09-05,55.709999084472656,56.27000045776367,55.45000076293945,56.0,1606402.0,-0.00553376241981185,-1.0246967071057191,-14.49971390425329,17.636373598706612,26.113463253449996,1.5395933395742745,2.56537376372993,2.0260147749107915,2.08633427990587,11.661198269123034,0.8199996948242188,-1.228206469437076,-2.2300008773803697,-4.726305668692696,0.2663039139319565,-3.4781532730365328,-0.9818484817242066,1.1200027465820312,26.063754235740237,-1.9194799386487134,1.248152395656164,9,1.2050018310546875,2.125001907348633,2.1750011444091797,1.5400009155273438,-2.6599998474121094,3,-0.01615504803396195,4.157877829644092,56.02000045776367,-1.7924655956699487,56.20000076293945,1.0714305177111716,56.75,-0.01615504803396195
6388,2013-09-06,56.20000076293945,56.34000015258789,55.4000015258789,55.77000045776367,1458284.0,0.008795578648705504,1.647886869902557,-1.482754991976007,25.93253344463477,25.046743454648173,0.7735043898281262,1.9335021788517253,1.5206150237835203,1.6061520623519527,12.435496950919664,0.9399986267089915,-1.2433131025061783,-1.5869993209838853,-4.117521461512226,0.9435228195444552,-2.852260391248052,-0.3217382507197186,0.30800094604492045,52.12771138120632,23.795889412054006,1.2652610702641691,9,0.6499996185302734,1.635000228881836,1.8824996948242188,1.1849994659423828,-2.720001220703125,4,-0.012989315521819589,-1.0246967071057191,55.709999084472656,4.157877829644092,56.02000045776367,-1.7924655956699487,56.20000076293945,-0.012989315521819589
6389,2013-09-09,55.290000915527344,55.70000076293945,54.90999984741211,55.68000030517578,1639412.0,-0.01619216788360256,2.674420255140966,-0.9069746810737922,25.259537722562285,24.639400129246997,1.3207381015426662,2.6792212546525747,2.410450206637222,2.4869290559178197,13.66072540274003,1.2900009155273438,-1.3067374859049252,-2.305499267578128,-4.9864849708570915,0.37548643570083584,-3.6459921192176097,-0.965006415938646,1.0499992370605469,19.79170184992758,-9.972008429544392,1.34049285163948,9,0.9149990081787109,2.1999988555908203,2.8949995040893555,2.184999465942383,-2.25,0,-0.008681489135253795,1.647886869902557,56.20000076293945,-1.0246967071057191,55.709999084472656,4.157877829644092,56.02000045776367,-0.008681489135253795
6390,2013-09-10,56.349998474121094,56.63000106811523,55.54999923706055,55.81000137329102,1787511.0,0.019171595967473865,-1.0377366638716115,-1.3846101177667176,36.89604366291266,25.511665684887717,0.10568027460359275,1.4302885684386695,1.3705589010268895,1.4050128472074306,13.914848706660502,1.3400001525878835,-1.433211330221006,-1.0790016174316435,-3.6251313432814385,1.4671281084181516,-2.352066480356541,0.19406324549325404,-1.4399986267089844,83.72079097248132,50.07021713673832,1.2730648629248966,9,-0.1699981689453125,1.1400012969970703,1.8350019454956055,1.1250019073486328,-4.519996643066406,1,-0.04170361202760875,2.674420255140966,55.290000915527344,1.647886869902557,56.20000076293945,-1.0246967071057191,55.709999084472656,-0.04170361202760875
6391,2013-09-11,55.959999084472656,56.11999893188477,55.61999893188477,56.099998474121094,1415259.0,-0.006921018637250698,4.555546136565492,-0.25925952089971166,32.568150074652024,25.870475703085194,0.36297371914439935,1.6496899526187434,1.827805563524656,1.7555941389776564,13.978648868718969,0.729999542236321,-1.576043384721956,-1.3070009231567354,-3.7902004210877607,1.1761985747742898,-2.548600672122248,-0.06540117419122282,-1.0499992370605469,61.04642394563642,25.877209545387593,1.241599748965514,9,0.04500007629394531,1.4900016784667969,2.225001335144043,1.5150012969970703,-3.4099998474121094,2,-0.052894909451382977,-1.0377366638716115,56.349998474121094,2.674420255140966,55.290000915527344,1.647886869902557,56.20000076293945,-0.052894909451382977
6392,2013-09-12,56.08000183105469,56.47000122070313,55.79999923706055,55.90999984741211,1158491.0,0.0021444379654274037,-2.4358793783073027,-1.2143051771117166,32.85716854794717,26.713835890370554,0.06480042681772602,1.3724402028730012,1.7320532363509358,1.601580407037929,14.880435919310564,0.6700019836425852,-1.5934701999484346,-1.0424982070922866,-3.443418009424491,1.3584215952399177,-2.242958108258385,0.157961694073812,-1.1356019592285165,68.02332286510203,32.22974778436867,1.2004599011661008,9,-0.07500267028808594,1.3699989318847656,2.1174983978271484,1.394998550415039,-2.5100021362304688,3,-0.047610590165210076,4.555546136565492,55.959999084472656,-1.0377366638716115,56.349998474121094,2.674420255140966,55.290000915527344,-0.047610590165210076
6393,2013-09-13,56.04999923706055,56.58000183105469,55.9900016784668,56.31000137329102,1587151.0,-0.0005349963091036969,-2.105286405525328,-1.5294064849097242,32.621075809182656,27.75867170677523,0.05513875528229306,1.2109242569931382,1.8161164364868227,1.610784023460056,15.364967370387832,0.5900001525878906,-1.592781271297902,-0.9115007400512667,-3.1310813090046494,1.308079828902116,-2.0212910245279616,0.19828954442542823,-1.0718873413085959,66.27898724295196,33.25299650999855,1.109790284476692,9,-0.17999839782714844,1.4000015258789062,2.590001106262207,1.4250011444091797,-2.6499977111816477,4,-0.05352364033604451,-2.4358793783073027,56.08000183105469,4.555546136565492,55.959999084472656,-1.0377366638716115,56.349998474121094,-0.05352364033604451
6394,2013-09-16,56.2599983215332,56.68000030517578,55.54999923706055,56.25,1726615.0,0.0037466384894042637,1.6588188831494055,-0.038454766865223866,40.65039641827928,29.72824995323783,-0.25890304853481183,0.8350266264881441,1.6440676269068177,1.3932906523441346,16.3020987276289,1.1300010681152344,-1.6107807258807938,-0.5690015792846665,-2.6078548410199147,1.4698516824505816,-1.5884282101522942,0.4504250515829611,-1.2488486423339893,62.83171799623932,25.608920803232905,1.0194266308676259,9,-0.4649982452392578,1.19000244140625,2.5375022888183594,1.2150020599365234,-2.049999237060547,0,-0.049413417387764946,-2.105286405525328,56.04999923706055,-2.4358793783073027,56.08000183105469,4.555546136565492,55.959999084472656,-0.049413417387764946
6395,2013-09-17,56.40999984741211,56.790000915527344,56.0,56.0,1044493.0,0.0026662198783162783,-2.853664436773695,41.00686760778329,44.6128019646325,32.11489791594555,-0.4201687980428659,0.577598528386126,1.5268048270183812,1.216153016115733,17.358215391440996,0.7900009155273438,-1.5103339411082004,-0.3319999694824247,-2.2799823490637863,1.6159824100989368,-1.3059911592731055,0.6419912203082561,-1.3320961431738354,69.35479405277196,28.165998651553167,0.9739911897906823,9,-0.5599994659423828,1.0400009155273438,2.345001220703125,1.0650005340576172,-1.8699989318847656,1,-0.05974116186847267,1.6588188831494055,56.2599983215332,-2.105286405525328,56.04999923706055,-2.4358793783073027,56.08000183105469,-0.05974116186847267
6396,2013-09-18,57.04999923706055,57.7400016784668,56.459999084472656,56.59000015258789,2013175.0,0.011345495326708477,-2.555556732929259,1.1219494040696323,48.35165624861514,35.527707099268724,-1.0043120834905181,-0.15625940675581518,0.9070236409884913,0.5666744037221605,18.05889516189359,1.3300018310546875,-1.4135394143186062,0.362499427795413,-1.4788715567975004,2.2038704123883264,-0.5581860645010437,1.2831849200918697,-1.8693697001449294,68.49307432903208,24.646267411449998,0.9206854922964572,9,-0.7249984741210938,0.40000152587890625,1.8000011444091797,0.4250011444091797,-2.2199974060058594,2,-0.09149864111855888,-2.853664436773695,56.40999984741211,1.6588188831494055,56.2599983215332,-2.105286405525328,56.04999923706055,-0.09149864111855888
6397,2013-09-19,57.72000122070313,57.95000076293945,57.33000183105469,57.790000915527344,2228476.0,0.011744119064025282,2.1794866778825464,-0.1521735524853477,61.27450644290462,39.45459298796537,-1.5189444594100863,-0.9265334577363689,0.25931703737563083,-0.09974609417179181,19.036009361192207,0.9000015258789062,-1.2494439882417439,1.0660013198852596,-0.6660910080826454,2.7980936478531646,0.19995515590130708,1.932047483869212,-2.334621912463419,90.41669183305655,41.51786996090523,0.866046163983952,9,-1.2900009155273509,-0.46500205993653054,1.229999542236321,-0.24500083923340554,-2.4200019836425852,3,-0.08957037204268459,-2.555556732929259,57.04999923706055,-2.853664436773695,56.40999984741211,1.6588188831494055,56.2599983215332,-0.08957037204268459
6398,2013-09-20,57.7599983215332,57.7599983215332,57.0099983215332,57.61999893188477,4552079.0,0.0006929504501764772,9.71433242506812,-2.0000000000001017,58.78258827369473,43.17937638253564,-1.4688500453761009,-1.0785339476821605,0.24834260445590672,-0.13764916421747841,19.832958256236545,0.75,-1.063014445309257,1.1419984817504911,-0.45495394038289305,2.7389509038838753,0.34352227068379904,1.9404746928171832,-2.118156867823515,92.08323664141551,39.650720750697445,0.798476211066693,9,-1.0099983215332031,-0.5049991607666016,1.0925016403198242,-0.28499794006347656,-2.2199974060058594,4,-0.0725415295787315,2.1794866778825464,57.72000122070313,-2.555556732929259,57.04999923706055,-2.853664436773695,56.40999984741211,-0.0725415295787315
6399,2013-09-23,57.4000015258789,57.97999954223633,57.15999984741211,57.81000137329102,1950951.0,-0.006232631684826351,1.186676974878819,-2.92858310626728,60.79137110202864,45.83441276465964,-0.8695124227642808,-0.847854117983907,0.6221715870716977,0.22348725296850347,20.738931312256035,0.8199996948242188,-0.8097625851445613,0.8365016937255803,-0.5522843471284986,2.225287734579659,0.14210867329854437,1.5308947141526161,-1.5273441412462319,70.70716411871767,13.791269144365984,0.6943930204270382,9,-0.6350021362304616,-0.2200012207031179,1.4524984359741282,0.07499885559082742,-1.6500015258788991,0,-0.06968640929733416,9.71433242506812,57.7599983215332,2.1794866778825464,57.72000122070313,-2.555556732929259,57.04999923706055,-0.06968640929733416
6400,2013-09-24,57.40999984741211,57.72000122070313,57.16999816894531,57.31999969482422,1275585.0,0.00017418678166247759,-1.820505296516953,-0.21951264898258435,62.89424440676139,49.20397880156068,-0.7971677737798757,-0.9042118513090287,0.6451048768674639,0.20958877966341305,20.995807795857075,0.5500030517578196,-0.6317490551337954,0.8465000152587905,-0.5422860255952884,2.2352860561128693,0.1521069948317546,1.5408930356858264,-1.284461403867006,62.50003137085622,2.801803674472069,0.6943930204270382,9,-0.6450004577636719,-0.5550003051757812,1.4225006103515625,0.06500053405761719,-3.1800003051757812,1,-0.05573943165728301,1.186676974878819,57.4000015258789,9.71433242506812,57.7599983215332,2.1794866778825464,57.72000122070313,-0.05573943165728301
6401,2013-09-25,56.75,57.52999877929688,56.4900016784668,57.459999084472656,1188864.0,-0.011496252380531202,1.4470563947904365,-7.888865341414826,59.059244795993344,52.11532060689915,-0.014887055676879868,-0.282313950454288,1.311058458579339,0.8482389612272669,21.009732420919946,1.0399971008300852,-0.3770799280079373,0.20150012969970987,-1.1715527373054684,1.5745529967048881,-0.4850263038028757,0.8880265632022954,-0.40192622461194816,17.449576798414725,-44.58218695794903,0.6865264335025889,9,0.0149993896484375,0.049999237060546875,1.955000877380371,0.7250003814697266,-2.1300010681152273,2,-0.03894271514489267,-1.820505296516953,57.40999984741211,1.186676974878819,57.4000015258789,9.71433242506812,57.7599983215332,-0.03894271514489267
6402,2013-09-26,56.18000030517578,57.0,55.88999938964844,56.79999923706055,1501752.0,-0.010044047485889274,1.1764708082292707,0.8732390582521142,49.828174639848406,54.02722047697312,0.6378677501090806,0.21357664105684648,1.8660042284407012,1.4032573389135194,21.19975440415477,1.1100006103515625,-0.2695359878916008,-0.3144996643066378,-1.654279255895574,1.0252799272822983,-0.9843894601011058,0.3553901314878303,1.7999992370605469,13.875640878219905,-47.36788742169752,0.6698897957944682,9,0.5849990844726562,0.6199989318847656,2.52500057220459,1.2950000762939453,-1.8699989318847585,3,-0.02402987658931577,1.4470563947904365,56.75,-1.820505296516953,57.40999984741211,1.186676974878819,57.4000015258789,-0.02402987658931577
6403,2013-09-27,55.43999862670898,56.34000015258789,55.13999938964844,56.02999877929688,1662114.0,-0.013171977117248712,-1.0168103323919462,0.951614788745416,51.327413911024955,55.21355575394486,1.4329290006624902,0.9303972809095171,2.59687213265655,2.1158389589307234,20.85671630408628,1.2000007629394531,-0.10412607961035292,-1.0095012664794965,-2.4292045107003375,0.4102019777413446,-1.719352888589917,-0.29964964436907593,2.498200912475596,10.56335285007544,-53.61340843930977,0.7098516221104203,9,1.1200008392334055,1.3200016021728587,3.3475017547607493,2.0350017547607493,-1.5799980163574148,4,-0.002525241578577253,1.1764708082292707,56.18000030517578,1.4470563947904365,56.75,-1.820505296516953,57.40999984741211,-0.002525241578577253
6404,2013-09-30,55.63999938964844,55.63999938964844,55.0099983215332,55.08000183105469,1562356.0,0.0036075174583989345,1.2500136239782016,-0.9491481589241034,42.5887374867601,54.988659700847926,1.2692028443016596,0.6777213906561244,2.381813822891786,1.8845126259375178,20.806368354826844,0.6300010681152344,0.06379232250003497,-0.7540004730224581,-2.2105488707680294,0.7025479247231132,-1.4822746718952473,-0.025726274149668882,2.186272143554689,23.247247016163822,-36.868693493886724,0.7282741988727873,9,0.8549995422363281,1.1200008392333984,3.1900014877319336,1.835000991821289,-2.220001220703125,0,-0.001797240747987816,-1.0168103323919462,55.43999862670898,1.1764708082292707,56.18000030517578,1.4470563947904365,56.75,-0.001797240747987816
6405,2013-10-01,55.81000137329102,56.04999923706055,54.959999084472656,55.099998474121094,1891887.0,0.0030553915439872625,-1.2020167769330656,1.2678678474114569,48.358888446484606,54.98946327838898,1.1232638421921024,0.5027814086546059,2.2061563085260687,1.6817798557198103,20.204794386417667,1.0900001525878906,0.24978341804298765,-0.5644985198974553,-2.042270418458358,0.9132733786634475,-1.3033844691779066,0.17438742938299612,1.8472937672119087,33.07402294755922,-25.812006006897597,0.7388859492804504,10,0.6599979400634695,0.884998321533196,3.0724992752075124,1.6649990081787038,-2.020000457763679,1,-0.0010751007313133387,1.2500136239782016,55.63999938964844,-1.0168103323919462,55.43999862670898,1.1764708082292707,56.18000030517578,-0.0010751007313133387
6406,2013-10-02,54.97999954223633,55.709999084472656,54.72000122070313,55.709999084472656,1558716.0,-0.014871919201419503,1.7123246152640048,-1.0281641710051852,39.583316776495785,52.57933109323244,1.820167191480543,1.31847286163228,2.9881810640723785,2.475009886170646,19.007024782696845,1.0900001525878906,0.3264188952283149,-1.3425003051757827,-2.9410508169445535,0.25605020659298816,-2.1417755610601645,-0.5432250492914008,2.4615119137841788,11.403441260322836,-44.41306991108478,0.7992752558843849,10,1.3700008392333984,1.3700008392333984,3.6775007247924805,2.4950008392333984,-1.3800010681152344,2,-0.013641324231438712,-1.2020167769330656,55.81000137329102,1.2500136239782016,55.63999938964844,-1.0168103323919462,55.43999862670898,-0.013641324231438712
6407,2013-10-03,54.81000137329102,55.31999969482422,54.77999877929688,55.11999893188477,1037339.0,-0.003092000188445132,-1.9189022001360525,0.424654456144018,38.560901451274766,50.33247700185244,1.7142431825937052,1.49419657539908,3.130771248212838,2.6070341144672327,17.84477197299234,0.5400009155273366,0.3567827721733394,-1.4674985885620018,-3.18490007822583,0.24990290110182656,-2.326199333393916,-0.6087978437300876,2.3593590591977502,5.555568637516419,-46.915951630585624,0.8587007448319135,10,1.5399990081787038,1.5399990081787038,3.577498435974114,2.664999008178704,-1.0900001525878906,3,-0.0034665651641242468,1.7123246152640048,54.97999954223633,-1.2020167769330656,55.81000137329102,1.2500136239782016,55.63999938964844,-0.0034665651641242468
6408,2013-10-04,55.47000122070313,55.65999984741211,54.81999969482422,54.88999938964844,1503310.0,0.01204159516284431,-1.3333298012122239,-1.8709883835400898,43.2708922948951,48.38575713439316,0.7769511125708988,0.8186768686852091,2.4575599606075613,1.9246476806047,16.55573056768006,0.8499984741210866,0.32449410553206093,-0.770998764038076,-2.525954186405876,0.9839566583297241,-1.648476475221976,0.10647894714582407,1.4544232906070746,56.391061548654974,5.013989198947584,0.8774777111838987,10,0.75,0.8799991607665945,2.864999771118157,2.0049991607665945,-1.3500022888183594,4,-0.020912201584361245,-1.9189022001360525,54.81000137329102,1.7123246152640048,54.97999954223633,-1.2020167769330656,55.81000137329102,-0.020912201584361245
6409,2013-10-07,54.81000137329102,55.11999893188477,54.63000106811523,55.11000061035156,1193479.0,-0.011898320405404617,2.0625260773677776,-0.517238430980487,37.46082160722007,45.55982126777745,1.1520764727544304,1.5187390976338904,3.038056039197407,2.541270662940626,14.905531602581942,0.8400001525879048,0.11378188312060189,-1.4069986343383718,-3.228577669257234,0.4145804005804905,-2.3177881517977994,-0.4962091168789442,1.8939808089584744,12.676094174789517,-34.92215890887596,0.9107895174594299,10,1.269998550415032,1.4949989318847585,2.9224987030029226,2.664999008178704,-0.8500022888183665,0,-0.017332617024935826,-1.3333298012122239,55.47000122070313,-1.9189022001360525,54.81000137329102,1.7123246152640048,54.97999954223633,-0.017332617024935826
6410,2013-10-08,54.0,54.90999984741211,53.90999984741211,54.68999862670898,1718933.0,-0.014778349808357016,-1.2988533970578564,2.3000012715690197,26.717560363951435,41.96630077532836,1.5952595602704918,2.2595034566386687,3.745251717001466,3.308173454275689,14.688566817564622,1.0,-0.11978834423338469,-2.0995000839233384,-4.170985142750624,-0.028015025096053137,-3.1352426133369846,-1.0637575545096922,2.455104448553385,5.000010596385785,-38.30468051892901,1.0357425294136444,10,1.4549999237060547,1.9449996948242188,3.7049999237060547,3.4750003814697266,0.029998779296882105,1,-0.0107407746491609,2.0625260773677776,54.81000137329102,-1.3333298012122239,55.47000122070313,-1.9189022001360525,54.81000137329102,-0.0107407746491609
6411,2013-10-09,53.0,54.0,52.81999969482422,53.97999954223633,2020831.0,-0.01851851851851849,1.3137250502081252,1.4202920184211691,15.697651853289472,38.1740204657107,2.24328737636516,3.1899268508396617,4.6367657836840905,4.256586984712044,14.744239992140889,1.1800003051757812,-0.3890452926193291,-2.95150012969971,-5.444937818804419,-0.45806244059500045,-4.198218974252065,-1.7047812851473552,3.098789804393604,6.338038574109222,-29.726421665559627,1.2467188445523547,10,1.5799999237060547,2.3999996185302734,4.704999923706055,4.475000381469727,1.5499992370605469,2,0.014905677651459337,-1.2988533970578564,54.0,2.0625260773677776,54.81000137329102,-1.3333298012122239,55.47000122070313,0.014905677651459337
6412,2013-10-10,53.40999984741211,53.7599983215332,52.849998474121094,53.27999877929688,2222822.0,0.007735846177586936,1.1927759572385204,-0.13265421310153772,20.000010523302976,34.69319786707492,1.563455788566806,2.7085075895928767,4.0992081439607375,3.807559102136949,15.259661569197503,0.9099998474121094,-0.6901453019064618,-2.4080001831054716,-5.146348326665631,0.33034796045468795,-3.7771742548855514,-1.0388261113253918,2.1641835394503914,20.774652143953773,-7.864918716182295,1.3691740717800793,10,1.0249996185302734,1.989999771118164,3.965001106262207,4.065000534057617,1.6199989318847727,3,0.0035573605551730836,1.3137250502081252,53.0,-1.2988533970578564,54.0,2.0625260773677776,54.81000137329102,0.0035573605551730836
6413,2013-10-11,53.04999923706055,53.7400016784668,52.81000137329102,53.7400016784668,1600128.0,-0.006740322250141428,1.6956435205661007,-5.307667478506115,20.0000000000002,32.18333814632382,1.7307938272349617,2.9852892985092154,4.314521633189521,4.130512853168504,15.955037355078177,0.9300003051757741,-0.957245148305816,-2.6180007934570284,-5.618917141178521,0.3829155542644642,-4.118458967317778,-1.1175426195962785,2.0835147590758254,10.389528892646402,-12.39470000992529,1.5004581738607465,10,1.3800010681152344,2.345001220703125,4.3250017166137695,4.42500114440918,2.6500015258789062,4,0.012629632295536819,1.1927759572385204,53.40999984741211,1.3137250502081252,53.0,-1.2988533970578564,54.0,0.012629632295536819
6414,2013-10-14,53.47999954223633,53.68000030517578,52.54999923706055,52.9000015258789,1862202.0,0.008105566660882912,1.306125706011265,-0.840573861123407,24.380721419882065,29.519097365590206,1.0752499418796688,2.4625984820682447,3.7731185358187105,3.6555306916874457,16.338574802576307,1.1300010681152344,-1.128603095159761,-2.0490005493164034,-5.188782117250696,1.0907810186178892,-3.6188913332835497,-0.4791097653492571,1.2352821817878805,39.40678240067242,20.752147618729584,1.5698907839671477,10,0.6499996185302734,1.7849998474121094,3.8625011444091797,3.9950008392333984,2.0400009155273438,0,0.011967079190847718,1.6956435205661007,53.04999923706055,1.1927759572385204,53.40999984741211,1.3137250502081252,53.0,0.011967079190847718
6415,2013-10-15,53.040000915527344,53.61000061035156,52.70000076293945,53.540000915527344,2284713.0,-0.008227349111353144,1.8437522351763107,-0.8620719138664614,25.100692584745204,27.909916899840145,1.2080411857567768,2.7796967171313014,4.0875346067074645,4.033002123951377,16.893020525188824,0.9099998474121094,-1.2828495100824426,-2.3204992294311495,-5.618910205276819,0.9779117464145202,-3.9697047173539843,-0.6712937415083147,1.2422243111041311,33.793201423802124,14.367073136767559,1.6492054879228362,10,1.0649986267089844,2.2249984741210938,3.8074989318847656,4.434999465942383,2.279998779296875,1,0.017345364876794056,1.306125706011265,53.47999954223633,1.6956435205661007,53.04999923706055,1.1927759572385204,53.40999984741211,0.017345364876794056
6416,2013-10-16,51.83000183105469,51.849998474121094,50.29999923706055,50.31999969482422,4744194.0,-0.022812953687533444,1.000004922204557,-3.0200042724609375,23.114979351605612,26.193703333210234,2.1503561886662794,3.771966014040032,5.161104435662523,5.191325029985592,19.130879471838323,2.740001678466797,-1.4461723333849221,-3.269498443603517,-6.821378260288618,0.2823813730815843,-5.045438351946068,-1.4935585352609664,2.1057781976626018,44.21973985080781,23.09631671625614,1.7759399083425509,10,1.1499977111816406,2.30999755859375,5.004998207092285,5.644998550415039,2.829998016357422,2,0.04244639919970128,1.8437522351763107,53.040000915527344,1.306125706011265,53.47999954223633,1.6956435205661007,53.04999923706055,0.04244639919970128
6417,2013-10-17,52.54999923706055,52.65999984741211,51.15999984741211,51.22000122070313,2366807.0,0.013891518050737517,-1.0689644286244209,0.8807921422400026,32.09417906482726,24.95184630764714,1.2025221323867328,2.787713245996308,4.322481775647702,4.436087336268656,21.33285839181317,1.5,-1.6619747161720895,-2.2910009384155288,-5.792031550881951,1.2100296740508938,-4.04151624464874,-0.5404856321823175,1.0600013732910156,65.40693032416033,41.17360292264108,1.7505153062332126,10,0.15999984741210938,1.5900001525878906,4.1775007247924805,4.92500114440918,2.3100013732910156,3,0.038058991989280866,1.000004922204557,51.83000183105469,1.8437522351763107,53.040000915527344,1.306125706011265,53.47999954223633,0.038058991989280866
6418,2013-10-18,53.56999969482422,53.63999938964844,52.70000076293945,53.0,1994121.0,0.019410094625545105,1.647886869902537,0.42857183831396095,38.357706203925424,25.051500151725513,-0.12889091522599472,1.5154095910673675,3.187137601810761,3.4001517740719294,22.89634198821279,1.0900001525878906,-1.7500578059041274,-1.0615005493164062,-4.320136380468377,2.197135281835564,-2.690818464892395,0.5678173662595825,-3.270000457763672,96.74554510088065,69.39723281958177,1.6293179155759867,10,-0.9650001525878906,0.5699996948242188,3.1575002670288086,3.905000686645508,1.3199996948242188,4,0.027254043173230214,-1.0689644286244209,52.54999923706055,1.000004922204557,51.83000183105469,1.8437522351763107,53.040000915527344,0.027254043173230214
6419,2013-10-21,53.4000015258789,53.540000915527344,52.97999954223633,53.5,1597098.0,-0.003173383795291418,5.222226931717035,-0.17543601343846196,36.44543843079833,26.132375492486283,-0.2010805495080561,1.4444294263531674,3.2419518128246736,3.5640819027982573,24.80135085987083,0.5900001525878906,-1.8324175863816734,-1.031498718261723,-4.057381809070982,1.994384372547536,-2.5444402636663526,0.48144282714290654,-3.033202285766592,92.81443554475338,63.45613053846913,1.5129415454046293,10,-1.2500019073486257,0.7399978637695384,3.2599992752075266,4.279998779296882,0.37999725341798296,0,0.043071145530696686,1.647886869902537,53.56999969482422,-1.0689644286244209,52.54999923706055,1.000004922204557,51.83000183105469,0.043071145530696686
6420,2013-10-22,54.209999084472656,54.29999923706055,53.209999084472656,53.33000183105469,2001254.0,0.015168493173192354,1.056608798295618,-8.800106813152652,45.65951965732202,29.461471915156565,-1.09310920463097,0.4030694002699988,2.305754414918674,2.7424458308941553,26.516934586467944,1.0900001525878906,-1.9872594035402926,-0.061501121520997515,-2.7430738301075337,2.6200715870655387,-1.4022874758142692,1.2792852327722741,-3.7777358413696263,97.74999618530273,63.389151123392026,1.3407863542932694,10,-1.9099998474121094,-0.06999969482421875,2.412501335144043,3.470001220703125,-0.5699996948242188,1,0.024165308899004145,5.222226931717035,53.4000015258789,1.647886869902537,53.56999969482422,-1.0689644286244209,52.54999923706055,0.024165308899004145
6421,2013-10-23,54.540000915527344,54.540000915527344,53.9000015258789,54.0,1737901.0,0.006087471621987417,1.37036409104398,0.6136393192478087,48.50498002035347,32.62869074816217,-1.3205600675424876,-0.10644676701333822,1.8662596147270847,2.423842550719712,27.487971848433478,0.6399993896484446,-2.0484101853318464,0.3790006637573242,-2.042020413295404,2.8000217408100525,-0.8315098747690399,1.5895112022836884,-3.953028232666014,100.0,59.43451181881215,1.2105105385263635,10,-2.1200008392333984,-0.40000152587890625,2.109999656677246,3.1399993896484375,-0.8600006103515625,2,0.0143014075211505,1.056608798295618,54.209999084472656,5.222226931717035,53.4000015258789,1.647886869902537,53.56999969482422,0.0143014075211505
6422,2013-10-24,54.83000183105469,54.97999954223633,54.52999877929688,54.7400016784668,1607561.0,0.005317215083595395,1.3077224042646478,0.16666666666666666,46.30485171568948,35.55145204990543,-1.5510616405135238,-0.5299422851155455,1.4752927653015746,2.1288397077908314,27.77230262581983,0.450000762939446,-1.9558445545813896,0.7365015029907198,-1.5169849942169051,2.9899880001983448,-0.3902417456130891,1.8632447515945287,-4.005847454233397,93.42114949605815,52.59138359093201,1.1267432486038111,10,-2.19000244140625,-0.69000244140625,2.0574989318847656,2.8499984741210938,-1.3500022888183594,3,-0.003100528505660005,1.37036409104398,54.540000915527344,1.056608798295618,54.209999084472656,5.222226931717035,53.4000015258789,-0.003100528505660005
6423,2013-10-25,55.29999923706055,55.47999954223633,54.83000183105469,54.93000030517578,1772824.0,0.008571902066573767,-1.280710208069816,4.111092273131861,52.892551561504895,38.71943317675241,-1.864393221195627,-1.0655997190931075,0.8980377857469719,1.6431101984528311,27.262942306500758,0.6499977111816406,-1.6631873399940602,1.213498878479001,-1.023183748463346,3.450181505421348,0.09515756500783112,2.331840191950171,-4.14337724700605,92.79998779296875,46.409247070200806,1.118341313471172,10,-2.4099998474121094,-1.1599998474121094,1.5425004959106445,2.3800010681152344,-1.9199981689453196,4,-0.007956575637963259,1.3077224042646478,54.83000183105469,1.37036409104398,54.540000915527344,1.056608798295618,54.209999084472656,-0.007956575637963259
6424,2013-10-28,55.540000915527344,55.6500015258789,55.08000183105469,55.52999877929688,1028153.0,0.004339994245532441,3.9564467442865747,0.027032878661327493,59.746848767900104,42.569006085991845,-1.9908085955808161,-1.384459089324963,0.5629616266583852,1.3870156087773822,26.565857924536562,0.5699996948242116,-1.4011600864412088,1.458500480651857,-0.7639620331371191,3.680962994440833,0.34726922375736535,2.5697317375463484,-3.951041170254662,95.49178277509596,42.053358921319216,1.111231256894488,10,-2.565000534057617,-1.4000015258789062,1.462498664855957,2.1399993896484375,-3.1399993896484446,0,-0.011703304198131259,-1.280710208069816,55.29999923706055,1.3077224042646478,54.83000183105469,1.37036409104398,54.540000915527344,-0.011703304198131259
6425,2013-10-29,55.75,56.13000106811523,55.47000122070313,55.61000061035156,1339646.0,0.003781042150000191,-2.142870118074516,13.996948893984008,69.33897830395492,47.70500596958621,-1.9846782408852306,-1.685605686723271,0.2828688053645223,1.1737970250596774,26.448559193055065,0.6599998474120952,-1.0885444392938126,1.671499633789061,-0.5412794483971624,3.8842787159752845,0.5651100926959529,2.7778891748821692,-3.6737152410545733,82.95958986008814,22.589909079814703,1.1063895410931106,10,-2.104999542236328,-1.739999771118164,1.2224998474121094,1.9300003051757812,-3.4099998474121094,1,-0.03533634476597525,3.9564467442865747,55.540000915527344,-1.280710208069816,55.29999923706055,1.3077224042646478,54.83000183105469,-0.03533634476597525
6426,2013-10-30,54.22999954223633,55.72999954223633,54.02999877929688,55.68000030517578,2584245.0,-0.02726458220203898,1.193550451241983,-10.357193460490464,54.98783658232559,50.24874569375269,-0.09882929527253737,-0.2368159656781188,1.7139902552539752,2.67324400074439,26.327655345084278,1.720001220703118,-0.8539306775173614,0.18899917602539062,-1.98452499366703,2.362523345717811,-0.8977629088208232,1.2757612608716045,-1.5861945000071316,9.523835474102501,-53.54706454708828,1.0867620848462107,10,0.18500137329101562,-0.3150005340576172,2.5799999237060547,3.450000762939453,-1.9199981689453054,2,-0.01087958985004922,-2.142870118074516,55.75,3.9564467442865747,55.540000915527344,-1.280710208069816,55.29999923706055,-0.01087958985004922
6427,2013-10-31,54.61999893188477,54.86999893188477,53.79999923706055,53.86000061035156,1526472.0,0.00719158017592636,-1.431814536579884,-0.5241364976888258,59.51515846498292,52.599573722759075,-0.18363093205553582,-0.6764622821832944,1.2297517118317458,2.2661873392538965,26.26053355377003,1.0699996948242259,-0.5752071746163949,0.5884986877441492,-1.5724979875693776,2.749495363057676,-0.49199964991261425,1.6689970254009125,-1.4881264460315293,35.19309229268078,-33.114767071101845,1.0804983376567638,10,-0.06499862670899148,-0.9699993133544993,2.1625003814697195,3.0600013732910085,-2.299999237060554,3,-0.017209788449121688,1.193550451241983,54.22999954223633,-2.142870118074516,55.75,3.9564467442865747,55.540000915527344,-0.017209788449121688
6428,2013-11-01,54.31000137329102,54.86999893188477,54.18000030517578,54.83000183105469,751331.0,-0.005675532124787108,1.3000158947133875,-0.6842126397261286,55.1045688213556,54.672810432820995,0.2708584371867744,-0.4825662803038071,1.437063492915243,2.564816060610248,26.669953651584827,0.6899986267089915,-0.14788517393611755,0.3365011215210032,-1.721758456654534,2.3947606996965405,-0.6926286675667654,1.3656309106087718,-0.7583908859211022,21.88848649958452,-48.00661132738897,1.0291297890877678,11,0.3599987030029226,-0.990001678466804,2.4724979400634695,3.3699989318847585,-2.0800018310546946,4,-0.015282670043585744,-1.431814536579884,54.61999893188477,1.193550451241983,54.22999954223633,-2.142870118074516,55.75,-0.015282670043585744
6429,2013-11-04,53.86000061035156,54.33000183105469,53.79999923706055,54.0,1251187.0,-0.008285780732105952,-3.0769095337304497,0.2692293584711917,55.03685826088992,55.714736944328536,0.8861614078841029,-0.11318967925381429,1.7767098237971624,2.975807061213189,27.01818607762042,0.5300025939941406,0.1525262239787537,-0.0659996032714858,-2.086477780274251,1.9544785737312793,-1.076238691772872,0.9442394852299003,2.2700004577636648,2.5751642119463862,-68.91702021373702,1.010239088501384,11,1.1049995422363281,-0.6450004577636719,2.799999237060547,3.8199996948242188,-2.1000022888183594,0,-0.008911985458538663,1.3000158947133875,54.31000137329102,-1.431814536579884,54.61999893188477,1.193550451241983,54.22999954223633,-0.008911985458538663
6430,2013-11-05,53.41999816894531,54.040000915527344,53.0,54.040000915527344,1454612.0,-0.008169373123283696,2.354826801205931,4.428610354223434,60.786956521739086,57.079401000038054,1.3436126721992139,0.296325297732821,2.1337867108189528,3.3837447888023107,26.93245163464461,1.0400009155273438,0.33229434465000196,-0.47700195312499716,-2.509621175881634,1.5556172696316395,-1.4933115645033155,0.5393076582533212,2.6634028625488213,15.38455089268123,-57.09715900142477,1.0163096113783199,11,1.1450023651123047,-0.20499801635742188,3.2075014114379883,4.260002136230469,-1.9299964904785156,1,-0.019093910109105328,-3.0769095337304497,53.86000061035156,1.3000158947133875,54.31000137329102,-1.431814536579884,54.61999893188477,-0.019093910109105328
6431,2013-11-06,53.790000915527344,54.08000183105469,53.41999816894531,53.52999877929688,1342215.0,0.006926296504389029,-1.749996026384805,-0.41935642650586435,58.83192021088424,58.471297499504146,0.9566347232792012,-0.012077170734862364,1.6950538000744189,2.978872861268755,26.01166406598069,0.660003662109375,0.5681056550725643,-0.14649925231933736,-2.135969101632483,1.8429705969938084,-1.1412341769759067,0.848235672337232,2.170064074707028,42.246062393795135,-29.844588232626684,0.9947349246565726,11,0.7749996185302734,-0.5750007629394531,2.7924985885620117,3.8899993896484375,-2.3400001525878906,2,-0.026956697123254547,2.354826801205931,53.41999816894531,-3.0769095337304497,53.86000061035156,1.3000158947133875,54.31000137329102,-0.026956697123254547
6432,2013-11-07,53.599998474121094,54.4000015258789,53.459999084472656,53.70000076293945,1397166.0,-0.0035323003936109654,-3.9473673643527207,-0.3846210276123231,50.242316376938774,58.17682692344124,1.0659038964134169,0.20331330288925642,1.8059312313356486,3.1767762772541204,24.914417458837175,0.9400024414062429,0.6468989602185289,-0.34600162506103516,-2.326680916556427,1.6346776664343565,-1.336341270808731,0.6443380206866607,2.241663916503903,32.08549822626664,-35.362731868802996,0.9903396457476941,11,0.9650020599365234,-0.3849983215332031,2.750001907348633,3.9850025177001953,-2.529998779296875,3,-0.024067110775253142,-1.749996026384805,53.790000915527344,2.354826801205931,53.41999816894531,-3.0769095337304497,53.86000061035156,-0.024067110775253142
6433,2013-11-08,53.72000122070313,53.90999984741211,53.18999862670898,53.4000015258789,1272533.0,0.0022388572760869696,1.057155313351519,-3.1999237078010196,52.60585772810818,57.38338347457547,0.7802618050626933,0.1434329540632504,1.6362253590870708,3.04772898279532,23.80134444171314,0.7200012207031321,0.6745547191018701,-0.2594989776611243,-2.1985976548875144,1.6795996995652658,-1.2290483162743229,0.7100503609520743,2.0079946742968673,51.4286025689241,-12.281765049240704,0.9695493386131953,11,0.8449993133544851,-0.5050010681152415,2.6299991607665945,3.864999771118157,-2.1200027465820384,4,-0.026061085146427132,-3.9473673643527207,53.599998474121094,-1.749996026384805,53.790000915527344,2.354826801205931,53.41999816894531,-0.026061085146427132
6434,2013-11-11,54.11999893188477,54.31999969482422,53.709999084472656,53.75,805071.0,0.007445973605590517,-1.711109227313186,1.1562477648236602,49.21465933730876,55.147348033837,0.17618140663126525,-0.2173003079411302,1.1769302170779525,2.6591234086754554,22.277251283088862,0.6100006103515625,0.7121382926311455,0.10849876403809589,-1.816967769056042,2.0339652971322337,-0.854234502508973,1.0712320305851648,1.4988771273152253,79.99983651315344,19.74448432251068,0.9627332665470673,11,0.24500083923339133,-0.9049987792968821,2.165001869201653,3.4650020599365163,-3.549999237060554,0,-0.03492238408997739,1.057155313351519,53.72000122070313,-3.9473673643527207,53.599998474121094,-1.749996026384805,53.790000915527344,-0.03492238408997739
6435,2013-11-12,53.959999084472656,54.4000015258789,53.90999984741211,54.0,927389.0,-0.002956390439207035,-6.000054495912705,-0.1081108946006392,44.78416106240595,54.01360630940149,0.06209766546902529,0.015976567933400077,1.292281668896095,2.8297006570675762,20.63904297498611,0.49000167846678977,0.6351081936212069,-0.0975009918212919,-1.968429454860555,1.7734274712179712,-1.0329652233409234,0.8379632396983396,1.5541219323593438,63.63624899509824,8.060988119941769,0.9354642315196299,11,-0.024999618530273438,-0.7449989318847656,2.2325010299682617,3.5800018310546875,-3.2900009155273438,1,-0.040770956268835756,-1.711109227313186,54.11999893188477,1.057155313351519,53.72000122070313,-3.9473673643527207,53.599998474121094,-0.040770956268835756
6436,2013-11-13,54.02999877929688,54.36999893188477,53.61999893188477,53.97999954223633,991055.0,0.0012972515939935203,1.0547958090559524,-1.2499523173757259,42.50934028645938,52.1240709562322,-0.043868917909826166,0.12569006766819513,1.1833292634869608,2.755623988429491,17.647788058771585,0.75,0.4638539138152282,-0.13750114440917116,-1.6883095448573329,1.4133072560389905,-0.912905344633252,0.6379030558149097,1.383557396861839,69.42133387979122,17.86360001801674,0.7754042002240817,11,-0.09499931335449929,-0.8149986267089915,1.6700010299682546,3.150001525878899,-2.7099990844726634,2,-0.04701086726293535,-6.000054495912705,53.959999084472656,-1.711109227313186,54.11999893188477,1.057155313351519,53.72000122070313,-0.04701086726293535
6437,2013-11-14,54.54999923706055,54.86999893188477,54.22000122070313,54.72000122070313,1147788.0,0.009624291495688775,1.7659629728829507,-3.400091554131039,43.042680674160195,50.783861162099385,-0.6423980666481199,-0.2495894819008484,0.6396092251921743,2.217124749358895,15.415034433726172,0.8400001525878906,0.19607204404554324,0.2824993133544922,-1.075035530955141,1.6400341576641253,-0.3962681088003279,0.9612667355093123,0.7670146920518235,80.9524025776447,33.18176959857883,0.6787674221548176,11,-0.6149997711181641,-1.3349990844726562,0.4400005340576172,2.085000991821289,-3.509998321533203,3,-0.05682857043955736,1.0547958090559524,54.02999877929688,-6.000054495912705,53.959999084472656,-1.711109227313186,54.11999893188477,-0.05682857043955736
6438,2013-11-15,55.02999877929688,55.15999984741211,53.959999084472656,54.41999816894531,2587905.0,0.00879925845920515,1.75861373462068,-3.5881970155950897,45.470677673944714,49.72095220799436,-1.1281639683322027,-0.6478151474865328,0.12518205722631137,1.712767227124182,14.124871217760154,1.2000007629394531,0.16251087940521813,0.6894989013671946,-0.6671298244278887,2.046127627162278,0.011184538469649397,1.3678132642647398,0.19433459265099629,91.55837721884006,47.76596455516422,0.6783143628975424,11,-0.9499988555908274,-1.8149986267089915,-0.11249923706055398,1.6050014495849538,-3.9599990844726634,4,-0.07196073364192901,1.7659629728829507,54.54999923706055,1.0547958090559524,54.02999877929688,-6.000054495912705,53.959999084472656,-0.07196073364192901
6439,2013-11-18,55.70000076293945,55.97999954223633,54.9000015258789,55.20000076293945,1697558.0,0.01217521349272932,1.0377367996775628,0.8196713110038176,49.58949775722396,48.47679012304824,-1.687134048335011,-1.198099248350907,-0.5428353903403575,1.025089741638567,12.675156042636932,1.079998016357429,0.06736858072754615,1.2445009231567354,-0.16533690289996628,2.654338749213437,0.5395820101283846,1.9494198361850863,-2.700000762939453,88.13564801344839,47.2611860257237,0.7049189130283522,11,-1.1150016784667969,-2.4850006103515625,-0.7875003814697266,0.9300003051757812,-4.5,0,-0.07360865767790681,1.75861373462068,55.02999877929688,1.7659629728829507,54.54999923706055,1.0547958090559524,54.02999877929688,-0.07360865767790681
6440,2013-11-19,55.52000045776367,55.68000030517578,55.22999954223633,55.63999938964844,1067137.0,-0.003231603280256068,3.4999904632932157,-0.23999786376953125,63.578935195223764,49.004236232419295,-1.3163500806251633,-0.9643685559163373,-0.3970733691855628,1.2002395147225826,11.984801482469274,0.470001220703125,0.03517863393655318,0.9990005493164062,-0.4827046255539713,2.480705724186784,0.258147961881221,1.7398531367515915,-2.460400466918948,80.50851841075868,34.194987665665664,0.7408525874351883,11,-0.9350013732910156,-2.3050003051757812,-0.8225011825561523,0.9799995422363281,-3.5900001525878906,1,-0.08915707352533475,1.0377367996775628,55.70000076293945,1.75861373462068,55.02999877929688,1.7659629728829507,54.54999923706055,-0.08915707352533475
6441,2013-11-20,55.31999969482422,55.83000183105469,55.11999893188477,55.5099983215332,1227232.0,-0.003602319187507974,-1.4067888662593686,1.5833359824522364,57.67543180865639,49.83013794705459,-0.9795002781531608,-0.7409236063026654,-0.22176806630134394,1.4195652762358506,11.559680981769011,0.7100028991699148,0.03507772490402772,0.7599998474121108,-0.7642606832579872,2.284260378082209,-0.0021304179229346687,1.5221301127471563,-2.20199171295166,67.32674763139458,18.796629598955462,0.7621302653350489,11,-0.7350006103515625,-2.104999542236328,-0.6350002288818359,0.9899997711181641,-3.0600013732910156,2,-0.08405642717879414,3.4999904632932157,55.52000045776367,1.0377367996775628,55.70000076293945,1.75861373462068,55.02999877929688,-0.08405642717879414
6442,2013-11-21,54.65999984741211,55.4900016784668,54.459999084472656,55.4900016784668,1622013.0,-0.011930582990835714,1.4819284860740878,4.368462264340354,53.56413105125348,49.9366127607374,-0.17134556968844805,-0.09940968823781304,0.401489259199721,2.0725751245598474,11.496498937102142,1.0300025939941406,0.009616681725233889,0.10850009918213033,-1.4113102893072238,1.6283104876714845,-0.6514050950625432,0.8684052934268038,-1.4847520343322742,34.65349526278915,-16.53417031477946,0.7599051942446771,11,0.1399993896484375,-1.0149993896484375,-1.1000003814697266,0.5249996185302734,-2.3400001525878906,3,-0.061105015768601834,-1.4067888662593686,55.31999969482422,3.4999904632932157,55.52000045776367,1.0377367996775628,55.70000076293945,-0.061105015768601834
6443,2013-11-22,54.86000061035156,55.11000061035156,54.40999984741211,54.88999938964844,949664.0,0.003658996770906864,1.9787189143562107,0.03614302785182462,60.72958773536868,51.21604924941072,-0.21526945489306115,-0.35211743496144265,0.16727967073882866,1.8813661409484723,11.931128395416321,0.7000007629394531,-0.012106164636477956,0.3305007934570341,-1.156063846604475,1.8170654335185432,-0.412781526573724,1.0737831134877922,-1.6286577626885972,28.662474548432087,-27.489837878413866,0.7432823200307552,11,-0.060001373291015625,-0.44499969482421875,-1.4350013732910156,0.2849998474121094,-3.4000015258789062,4,-0.0696317836734297,1.4819284860740878,54.65999984741211,-1.4067888662593686,55.31999969482422,3.4999904632932157,55.52000045776367,-0.0696317836734297
6444,2013-11-25,54.88999938964844,55.20000076293945,54.7599983215332,55.18999862670898,1072228.0,0.0005468242610848773,1.7499850990022292,10.000381485249001,67.29410096273804,53.71715368278095,-0.1391951027772933,-0.45672610374582234,0.09594540856411271,1.8506828678317646,12.514237853804488,0.44000244140625,0.06318600723277967,0.39299964904785156,-1.0274988483722964,1.8134981464679996,-0.317249599662226,1.1032488977579291,-1.6036834080940068,33.80273744442504,-26.37016069131822,0.7102492487100752,11,-0.09000015258789062,-0.33499908447265625,-1.5174999237060547,0.2550010681152344,-3.2099990844726562,0,-0.0695937281344664,1.9787189143562107,54.86000061035156,1.4819284860740878,54.65999984741211,-1.4067888662593686,55.31999969482422,-0.0695937281344664
6445,2013-11-26,53.77999877929688,54.849998474121094,53.7400016784668,54.790000915527344,1993533.0,-0.020222274051635125,-1.0366982109359688,3.36668234935092,49.89977830441105,54.53831346255336,1.0533593091024898,0.5250386886920282,1.1460242464966157,2.9497053542644025,13.304702093129311,1.1499977111816406,0.09255105356078275,-0.6185009002685504,-1.9431387970498548,0.706136996512754,-1.2808198486592062,0.043818048122105324,-0.43980912652881443,1.913736742103096,-58.02648647346622,0.6623189483906525,11,1.0800018310546804,0.7850017547607351,-0.6349992752075266,1.3650016784667898,-2.599998474121101,1,-0.04797318845144016,1.7499850990022292,54.88999938964844,1.9787189143562107,54.86000061035156,1.4819284860740878,54.65999984741211,-0.04797318845144016
6446,2013-11-27,53.63999938964844,54.06000137329102,53.18999862670898,53.93999862670898,1805144.0,-0.002603186924993728,2.2222041692862726,0.29702831934613466,50.404867365976,55.356334206088455,1.26527688289152,0.6519987199633164,1.2026073516191857,3.0675820519439867,13.692486127393302,0.8700027465820455,0.11778475290095258,-0.7290002822876005,-2.0950693090609747,0.6370687444857737,-1.4120347956742876,-0.04596576890091342,2.3400001525878906,19.565224602442978,-42.08503496414856,0.6830345133866881,11,0.9449996948242188,0.9250011444091797,-0.4200000762939453,1.5050010681152344,-1.8199996948242188,2,-0.03187917792561823,-1.0366982109359688,53.77999877929688,1.7499850990022292,54.88999938964844,1.9787189143562107,54.86000061035156,-0.03187917792561823
6447,2013-11-28,53.68000030517578,54.06999969482422,53.5099983215332,53.5099983215332,806945.0,0.0007457292315902198,-5.588174576461348,-0.5666747199369436,49.58846799893243,55.81386646442042,1.2168536415516868,0.5670369723830007,1.056335631529663,3.0024327175522174,13.924024733505888,0.5600013732910156,0.1902660446652078,-0.6419994354248075,-2.036101780913505,0.7521029100638899,-1.3390506081691527,0.05505173731953761,2.2441992187499977,24.378167049401494,-36.971980395013844,0.697051172744348,11,0.904998779296875,0.8850002288818359,-0.40000057220458984,1.4650001525878906,-2.5100021362304688,3,-0.02645309194429457,2.2222041692862726,53.63999938964844,-1.0366982109359688,53.77999877929688,1.7499850990022292,54.88999938964844,-0.02645309194429457
6448,2013-11-29,53.47999954223633,53.88999938964844,53.41999816894531,53.52000045776367,1320373.0,-0.0037257966058574787,-4.874880793438871,-0.23529675754515875,43.133059155593614,55.0964843975726,1.3118165511399127,0.739586834017615,1.14426106640812,3.1787408468751366,14.195364494356626,0.470001220703125,0.27172527441024386,-0.8005001068115263,-2.2446244368075767,0.6436242231845242,-1.522562271809548,-0.07843794181350461,2.3895159637451115,14.427890911161601,-42.72233662171881,0.7220621649980237,11,1.0300006866455078,1.085000991821289,-0.09000015258789062,1.6650009155273438,-2.6800003051757812,4,-0.02169034886576593,-5.588174576461348,53.68000030517578,2.2222041692862726,53.63999938964844,-1.0366982109359688,53.77999877929688,-0.02169034886576593
6449,2013-12-02,53.38000106811523,53.91999816894531,53.06999969482422,53.66999816894531,1118992.0,-0.0018698293750382122,1.1519027683214789,7.249761586877919,43.69567687208242,52.887233472779116,1.1712881228689724,0.845110395859443,1.1403170192771839,3.2484764855494674,14.290406454505405,0.8499984741210938,0.31119298256415107,-0.8764986038208065,-2.365310203863359,0.6123129962217462,-1.6209044038420828,-0.13209280379953015,2.435924100280765,17.41581943182363,-37.306474046772365,0.7444058000212748,12,1.0699996948242259,1.18499946594239,0.13499832153321023,1.569997787475593,-2.1100006103515554,0,-0.035968563979468016,-4.874880793438871,53.47999954223633,-5.588174576461348,53.68000030517578,2.2222041692862726,53.63999938964844,-0.035968563979468016
6450,2013-12-03,52.4000015258789,53.43000030517578,52.38000106811523,53.27000045776367,1872672.0,-0.018358926988139346,-1.307691017853604,3.000026308519965,35.20874209194858,50.39093461536714,1.8575105693123888,1.839066160555312,2.002520965237629,4.201468284022511,14.0038473227434,1.049999237060554,0.2713306590000073,-1.8054983139038185,-3.473998481953636,-0.13699814585400105,-2.6397483979287273,-0.9712482298789098,3.306086623574224,1.1834600009480272,-49.54467673350746,0.8342500840249077,12,1.5349998474121165,1.8549995422363281,1.1574983596801829,2.549997329711921,-1.0800018310546804,1,-0.013740480911007769,1.1519027683214789,53.38000106811523,-4.874880793438871,53.47999954223633,-5.588174576461348,53.68000030517578,-0.013740480911007769
6451,2013-12-04,52.34000015258789,53.209999084472656,52.11000061035156,52.93999862670898,1812703.0,-0.001145064342438551,-1.0754735993550988,0.6896542652313895,28.11883416878929,47.56367940620445,1.620788315714421,1.8813237393651008,1.9628778540409542,4.223939144479786,13.815763783350274,1.0999984741210938,0.13704699042807533,-1.7929996490478501,-3.652587349104337,0.06658805100863674,-2.72279349907609,-0.8632057990196103,3.1665227719849582,11.734676003596716,-33.717445790379514,0.9297938500282429,12,1.3150005340576172,1.7049999237060547,1.4875001907348633,2.5349998474121094,-0.7299995422363281,2,-0.0221627788313018,-1.307691017853604,52.4000015258789,1.1519027683214789,53.38000106811523,-4.874880793438871,53.47999954223633,-0.0221627788313018
6452,2013-12-05,52.31000137329102,52.95000076293945,52.31000137329102,52.4000015258789,1689739.0,-0.0005731520674323587,-13.22218454626581,0.1500006357844726,20.43482551500452,43.086483603941765,1.4330884642027684,1.9075236973294096,1.9092047121887035,4.2086667841287735,13.980530228213617,0.6399993896484304,-0.08830768597128724,-1.7584985733032141,-3.7784956392762936,0.26149849266986536,-2.7684971062897574,-0.7485000403166708,2.924799766144126,11.049780812679536,-27.390003858947388,1.0099985329865404,12,1.344999313354485,1.7349987030029226,1.8549985885620046,2.239997863769524,-0.5900001525878906,3,-0.009367265639511069,-1.0754735993550988,52.34000015258789,-1.307691017853604,52.4000015258789,1.1519027683214789,53.38000106811523,-0.009367265639511069
6453,2013-12-06,52.31999969482422,52.70000076293945,51.93999862670898,52.45000076293945,1522763.0,0.0001911359447659411,1.4127011038383281,1.4444538634342976,7.10657047946097,36.398980216910985,1.1453461403794805,1.8838489261333677,1.8377816328416046,4.160340734942537,14.044098772828855,0.7600021362304759,-0.2840612570849217,-1.6785001754760742,-3.8413270416001595,0.48432669064801104,-2.7599136085381204,-0.597086742414028,2.6648174022842426,19.191977574199058,-12.426183679923373,1.0814134330620429,12,1.0749988555908203,1.6399993896484375,1.7825002670288086,2.174999237060547,-1.200000762939446,4,-0.021980151616718624,-13.22218454626581,52.31000137329102,-1.0754735993550988,52.34000015258789,-1.307691017853604,52.4000015258789,-0.021980151616718624
6454,2013-12-09,52.22999954223633,52.290000915527344,51.22999954223633,51.9000015258789,2023429.0,-0.0017201864127073252,3.711109227313186,-2.538425423281254,7.272698448556895,31.662638010704967,0.9145161259636723,1.9236201008904388,1.857597163720385,4.20710891553896,14.747733734779606,1.0900001525878906,-0.42967006149188336,-1.6740003585815444,-3.975206987364622,0.6272062702015333,-2.8246036729730832,-0.5233970441900055,2.4503357078321812,45.45452969133908,19.19363659220697,1.1506033143915375,12,0.4200000762939453,1.375,1.765000343322754,2.2649993896484375,-1.5400009155273509,0,-0.02737890709762303,1.4127011038383281,52.31999969482422,-13.22218454626581,52.31000137329102,-1.0754735993550988,52.34000015258789,-0.02737890709762303
6455,2013-12-10,51.7599983215332,52.56999969482422,51.7599983215332,52.11000061035156,1649729.0,-0.008998683224629378,-3.6285490076402436,-1.0606193718427182,6.796088638032202,26.817218152044546,1.193339486493521,2.3403426039648565,2.245024742070086,4.6345383121464465,15.428639228964958,0.8100013732910156,-0.6614643448138366,-2.034001541137698,-4.526325692153378,0.4583226098779818,-3.280163616645538,-0.7878394656298582,2.506296643595448,26.76762130451117,5.465768515398199,1.2461620755078395,12,0.8900012969970703,1.845001220703125,2.3300018310546875,2.6950016021728516,-0.6999969482421804,1,-0.009466728741482244,3.711109227313186,52.22999954223633,1.4127011038383281,52.31999969482422,-13.22218454626581,52.31000137329102,-0.009466728741482244
6456,2013-12-11,51.4900016784668,52.15999984741211,51.43000030517578,51.79999923706055,1209604.0,-0.005216318620978044,-2.395344298362343,0.8857015182395832,7.506678284631803,22.141463739344477,1.258646685280425,2.54054745101584,2.454365402114348,4.843834122833599,15.977320418790944,0.7299995422363281,-0.9566401441995964,-2.1769983291626005,-4.869506896545843,0.5155102382206422,-3.523252612854222,-0.8307440454709791,2.4119378359147774,15.116392540941431,-4.3108187147539265,1.3462542836916218,12,1.0849971771240234,2.1149978637695312,2.399998664855957,2.964998245239258,0.6199989318847656,2,-0.0033016503806733155,-3.6285490076402436,51.7599983215332,3.711109227313186,52.22999954223633,1.4127011038383281,52.31999969482422,-0.0033016503806733155
6457,2013-12-12,51.45000076293945,51.77000045776367,51.13000106811523,51.25,1609314.0,-0.0007768676291202148,-1.9090972143952636,-0.6451688324473321,2.240843380317017,17.597884208758188,1.0605885469077592,2.462658139464736,2.437475313071033,4.833941367028366,17.206046746270676,0.6399993896484446,-1.0996997289117587,-2.0619993209838867,-4.893792868900519,0.7697942269327456,-3.477896094942203,-0.6461025470255706,2.1313059547846933,20.382150129019763,2.035432946101416,1.415896773958317,12,1.0749988555908203,2.104999542236328,2.439999580383301,2.9399986267089844,1.529998779296875,3,0.0031098123428476843,-2.395344298362343,51.4900016784668,-3.6285490076402436,51.7599983215332,3.711109227313186,52.22999954223633,0.0031098123428476843
6458,2013-12-13,51.06999969482422,51.38999938964844,50.97999954223633,51.27000045776367,1442199.0,-0.00738583211817867,-1.1578878682929277,-1.0,1.2754913371296936,12.884530260430108,1.1876770967975645,2.6675408547734563,2.733719738724538,5.164845337942332,18.857390585733192,0.470001220703125,-1.2606718163248516,-2.2440004348754883,-5.1807181171065295,0.692717247355553,-3.7123592759910125,-0.7756415937599641,2.1681242319546783,5.66038641200166,-10.287951363953326,1.4683588411155208,12,1.135000228881836,2.4099998474121094,2.820000648498535,3.0699996948242188,1.1500015258789134,4,0.012727658699100974,-1.9090972143952636,51.45000076293945,-2.395344298362343,51.4900016784668,-3.6285490076402436,51.7599983215332,0.012727658699100974
6459,2013-12-16,51.599998474121094,51.599998474121094,51.040000915527344,51.08000183105469,1470131.0,0.010377888828352333,1.1538506683099314,-2.5999732972210037,17.36522911051196,10.901917706937152,0.4231283761636959,1.9126959554548364,2.1456730915651008,4.559432373947402,20.732514228370334,0.55999755859375,-1.4238980779944086,-1.5090015411376925,-4.313876160887396,1.2958730786120114,-2.911438851012548,-0.10656423126283698,1.2768255511309903,38.99363977265366,20.391376795180268,1.402437309874853,12,0.49500083923339844,1.8800010681152344,2.29000186920166,2.5400009155273438,-0.789997100830071,0,-0.009302316985087766,-1.1578878682929277,51.06999969482422,-1.9090972143952636,51.45000076293945,-2.395344298362343,51.4900016784668,-0.009302316985087766
6460,2013-12-17,50.56999969482422,51.56999969482422,50.56999969482422,51.54999923706055,2437770.0,-0.01996121724331934,-1.0408172798081752,-1.8846266707748287,13.711550878914238,9.301108452506588,1.30329822551127,2.690797470636113,3.130571266268177,5.50119442262509,22.82273487434148,1.029998779296875,-1.5776868811876668,-2.2915002822876005,-5.074087184328889,0.4910866197536876,-3.6827937333082446,-0.9002068312669564,2.003332413145344,0.0,-17.71704628307443,1.3912934510206432,12,1.1900005340576172,2.7049999237060547,3.2200002670288086,3.5699996948242188,0.29000091552734375,1,0.0023729272811729984,1.1538506683099314,51.599998474121094,-1.1578878682929277,51.06999969482422,-1.9090972143952636,51.45000076293945,0.0023729272811729984
6461,2013-12-18,50.66999816894531,51.02000045776367,50.54999923706055,51.02000045776367,1645123.0,0.0019774268286445462,1.6857036980523372,0.3571453594964597,14.9183351176777,8.68816507502583,1.0521418034474337,2.3447892758533015,3.017942222891776,5.31663669459752,24.879933733048183,0.470001220703125,-1.744350008513834,-1.9590017318725614,-4.652291071729103,0.7342876079839797,-3.3056464018008356,-0.6123570619442873,1.5427341046580878,9.83596818170448,-6.747738315189185,1.3466446699282715,12,0.9550018310546875,2.595001220703125,2.905001640319824,3.470001220703125,-0.4099998474121094,2,0.007696925566196944,-1.0408172798081752,50.56999969482422,1.1538506683099314,51.599998474121094,-1.1578878682929277,51.06999969482422,0.007696925566196944
6462,2013-12-19,51.31999969482422,51.31999969482422,50.72000122070313,51.08000183105469,2074396.0,0.01282813399186744,4.000031789426777,-0.6857036980523373,27.21516287731542,10.92245311923188,0.2759604614094684,1.5091061874027645,2.34938524457003,4.574299219321404,27.046499232910115,0.6500015258789062,-1.7698136949027443,-1.1420001983642578,-3.7166264330321326,1.432626036303617,-2.429313315698195,0.14531291896967957,0.5601859714706094,73.33343021460412,54.14401979422398,1.2873131173339383,12,0.23999977111816406,1.9449996948242188,2.255000114440918,2.8199996948242188,-1.6599998474121094,3,0.015393626660660686,1.6857036980523372,50.66999816894531,-1.0408172798081752,50.56999969482422,1.1538506683099314,51.599998474121094,0.015393626660660686
6463,2013-12-20,51.040000915527344,52.09000015258789,50.959999084472656,51.59000015258789,3283592.0,-0.005455938834019736,-2.1830886026982155,-2.2916838859395363,26.219483356038012,13.027651442285338,0.3970513258997883,1.5686732781247343,2.6187980591842503,4.754286974465344,28.85799506520025,1.1300010681152344,-1.7677382333244012,-1.2309989929199219,-3.6164099118922195,1.1544119260523757,-2.4237044524060707,-0.038293533433773064,-0.4900016784667969,31.818271893624505,11.89209645764575,1.1927054594861486,12,0.5199985504150391,2.2249984741210938,2.534998893737793,3.0999984741210938,-1.604999542236321,4,0.03800937680075167,4.000031789426777,51.31999969482422,1.6857036980523372,50.66999816894531,-1.0408172798081752,50.56999969482422,0.03800937680075167
6464,2013-12-23,51.06999969482422,51.40999984741211,50.68999862670898,51.33000183105469,1084811.0,0.0005877503675308926,2.428592188919198,0.4727318125385805,33.24932017564933,15.966899390909465,0.2069671753607878,1.3047092365863264,2.564481328070606,4.638924434535518,30.953856456955066,0.7200012207031321,-1.7366168736168675,-1.010000228881836,-3.106714615768439,1.0867141580047672,-2.0583574223251375,0.038356964561465645,-0.4892004394531284,33.76624341717405,10.995458035357736,1.0483571934433018,12,0.2849998474121094,2.1949996948242188,2.577500343322754,3.0699996948242188,-2.0649986267089915,0,0.02251814240749761,-2.1830886026982155,51.040000915527344,4.000031789426777,51.31999969482422,1.6857036980523372,50.66999816894531,0.02251814240749761
6465,2013-12-24,51.20000076293945,51.38000106811523,50.95000076293945,50.95000076293945,304587.0,0.0025455466789128245,-2.440002441406193,-0.9615305613427624,35.891073215870634,19.120721049935998,-0.012095203933597531,1.0240124104315385,2.425356189432506,4.420095778375412,32.1576084152857,0.43000030517577414,-1.6667179852425562,-0.7509992599487276,-2.720962456054963,1.2189639361575075,-1.7359808580018452,0.23398233810438995,-0.5890174896240268,42.207866198334415,17.295828499859436,0.9849815980531158,12,0.11999893188476562,1.989999771118164,2.6999988555908203,2.9399986267089844,-1.875,1,-0.007617175465566173,2.428592188919198,51.06999969482422,-2.1830886026982155,51.040000915527344,4.000031789426777,51.31999969482422,-0.007617175465566173
6466,2013-12-27,51.93000030517578,52.02999877929688,51.5099983215332,51.5099983215332,1384240.0,0.014257803346845455,-1.4761809611175531,1.6800079345703125,45.99154488190109,23.981910105667563,-0.7522214155652875,0.1679461733788159,1.7335349715796866,3.607485856244878,32.62764244912257,0.829998016357429,-1.5806608983923809,0.06450023651122905,-1.7381354656786243,1.8671359387010824,-0.8368176145837012,0.9658180876061593,-1.2894366942749045,88.57145192669256,59.348661769357285,0.9013178510949278,12,-0.6100006103515625,1.260000228881836,1.9699993133544922,2.2099990844726562,-3.229999542236328,4,-0.020604654121628707,-2.440002441406193,51.20000076293945,2.428592188919198,51.06999969482422,-2.1830886026982155,51.040000915527344,-0.020604654121628707
6467,2013-12-30,52.2599983215332,52.47999954223633,51.93000030517578,52.09000015258789,1260898.0,0.006354670025382925,-1.2449046321525885,0.4047556334638196,49.40710032138488,29.329866659473694,-1.0674969106044827,-0.28869074207546674,1.4231258201653958,3.202025239036182,32.92948360724714,0.5499992370605469,-1.4329856429830201,0.46549835205077983,-1.1369669189012654,2.067963623002825,-0.33573428342524636,1.266730987526806,-1.590445979798588,87.7094352972266,54.85420590097911,0.8012326354760227,12,-0.7449989318847656,0.7600021362304688,1.6400012969970703,1.8800010681152344,-3.43499755859375,0,-0.0382701887530662,-1.4761809611175531,51.93000030517578,-2.440002441406193,51.20000076293945,2.428592188919198,51.06999969482422,-0.0382701887530662
6468,2013-12-31,52.31999969482422,52.5,52.13999938964844,52.4900016784668,225991.0,0.001148131940645225,2.789507498945931,-1.0000224396373754,50.8946346191328,33.055356160431565,-1.041012608703035,-0.4638332182482685,1.3509317186993997,3.0631103223945573,33.16043185131593,0.3600006103515625,-1.2818141995443995,0.5834997177123995,-0.8355779780327452,2.0025774134575443,-0.12603913016017287,1.2930385655849719,-1.578029465069534,90.05523930357595,56.36502804492505,0.7095388478725719,12,-0.7950000762939453,0.5550003051757812,1.9025001525878906,1.8199996948242188,-2.4949989318847656,1,-0.05084097597338577,-1.2449046321525885,52.2599983215332,-1.4761809611175531,51.93000030517578,-2.440002441406193,51.20000076293945,-0.05084097597338577
6469,2014-01-02,51.459999084472656,53.0,51.459999084472656,53.0,1590708.0,-0.016437320630119157,1.0,9.058723213283967,47.23247648011464,36.779903449453826,-0.2268109339356812,0.25818787119834496,2.1939753185613924,3.8406307729982316,33.356344599489724,1.5400009155273438,-1.1272875418989656,-0.1805007934570284,-1.3731536244720033,1.0121520375579465,-0.7768272089645194,0.4158256220504626,-0.6125470685032539,24.87797616278529,-9.287699170454982,0.5963264155074885,1,0.3150005340576172,1.4150009155273438,3.147500991821289,2.6800003051757812,-1.8600006103515625,3,-0.039350908418353425,2.789507498945931,52.31999969482422,-1.2449046321525885,52.2599983215332,-1.4761809611175531,51.93000030517578,-0.039350908418353425
6470,2014-01-03,51.68000030517578,51.77000045776367,51.25,51.72999954223633,1098725.0,0.004275188974294242,6.999941312831949,0.032467017750717114,51.76907508845909,40.87443011287399,-0.30485945353743205,-0.01952057218943537,1.933111266567387,3.5296497088288206,33.090237639278556,0.5200004577636719,-0.9052197432984954,0.07550048828125,-1.0628543842785234,1.2138553608410234,-0.4936769479986367,0.6446779245611367,-0.6603444504839331,24.571446010044642,-11.507969420810891,0.5691774362798863,1,0.16499900817871094,1.019998550415039,2.997499465942383,2.4599990844726562,-1.6500015258788991,4,-0.051760820844899524,1.0,51.459999084472656,2.789507498945931,52.31999969482422,-1.2449046321525885,52.2599983215332,-0.051760820844899524
6471,2014-01-06,51.18000030517578,51.93000030517578,51.04999923706055,51.43000030517578,1148669.0,-0.009674922543487785,-2.4509701258096848,5.0000762951094835,47.68438636680388,43.14878827837271,0.30742085120185436,0.4101477854438258,2.374957315538566,3.9425029684921924,32.68046412676925,0.8800010681152344,-0.8303595894698503,-0.36649951934814595,-1.464560512264164,0.7315614735678722,-0.915530015806155,0.1825309771098631,1.8199996948242188,6.6667188334464695,-30.101263905643673,0.5490304964580105,1,0.6649990081787109,1.1299991607666016,3.5325002670288086,2.9599990844726562,-0.8800010681152344,0,-0.0362446176470369,6.999941312831949,51.68000030517578,1.0,51.459999084472656,2.789507498945931,52.31999969482422,-0.0362446176470369
6472,2014-01-07,51.81999969482422,51.959999084472656,51.29999923706055,51.38999938964844,1632488.0,0.01250487272044265,-1.1639317607624384,-1.720001220703125,56.15763917076325,46.4752500355644,-0.2840675691588004,-0.2829505430977548,1.6736927885587605,3.221866109713133,32.23267991922631,0.779998779296875,-0.5996660215822658,0.29799995422363423,-0.7490126095794665,1.345012518026735,-0.22550632767791257,0.821506236125181,1.1410002899169953,39.48718751283792,-1.1654777635877949,0.5235062819015492,1,0.024999618530273438,0.48999977111816406,2.755000114440918,2.3199996948242188,-1.779998779296875,1,-0.06020839348241813,-2.4509701258096848,51.18000030517578,6.999941312831949,51.68000030517578,1.0,51.459999084472656,-0.06020839348241813
6473,2014-01-08,51.16999816894531,51.79999923706055,51.08000183105469,51.77000045776367,2068028.0,-0.012543449048762367,1.1818108256509552,-1.3953531697450365,46.53783922246507,47.95175215187726,0.43171246860607226,0.29141953662011133,2.238461208878988,3.7818416593504054,31.563765763701923,0.7399978637695312,-0.38121554637848476,-0.29450149536133097,-1.2815858484621572,0.6925828577394952,-0.7880436719117441,0.19904068118908214,1.7527818008422855,6.153788971029831,-33.27494996309779,0.4935421765504145,1,0.8050022125244141,1.0650005340576172,3.405001640319824,2.970001220703125,-0.7299995422363352,2,-0.04582758432516465,-1.1639317607624384,51.81999969482422,-2.4509701258096848,51.18000030517578,6.999941312831949,51.68000030517578,-0.04582758432516465
6474,2014-01-09,50.79999923706055,51.22000122070313,50.56999969482422,51.0,1961210.0,-0.007230778681350691,1.0312445983560892,0.3333333333333333,52.07206823291514,49.74964048710443,0.8486262411992058,0.5784509179576958,2.5094331381173447,4.064497311048811,30.5496589382351,0.6500015258789134,-0.26406478874110206,-0.5930004119873047,-1.5534191180139914,0.367418294039382,-1.073209765000648,-0.11279105897396136,2.085325118072511,16.54673692299248,-26.71821315899843,0.480209353013345,1,0.9850006103515625,1.4349994659423828,3.7375011444091797,3.3400001525878906,-0.4399986267089844,3,-0.019192883637088598,1.1818108256509552,51.16999816894531,-1.1639317607624384,51.81999969482422,-2.4509701258096848,51.18000030517578,-0.019192883637088598
6475,2014-01-10,51.27000045776367,51.31999969482422,50.77999877929688,51.0,1642492.0,0.009251992672477005,1.9189322940830398,-1.3499971389879646,55.067585200783824,50.75808941142473,0.43538396736057194,0.07363329773966143,1.9370547138245513,3.521134124326494,29.857656456271865,0.5400009155273366,-0.09660790225413507,-0.09849929809570312,-1.0443884995557724,0.8473899033643661,-0.5714438988257413,0.37444530263433506,1.5227109109570307,50.35978923102255,2.7478939580238944,0.47294460073003497,1,0.5149993896484375,0.7199993133544922,3.2375001907348633,2.8699989318847656,-0.7999992370605398,4,-0.032572692973122375,1.0312445983560892,50.79999923706055,1.1818108256509552,51.16999816894531,-1.1639317607624384,51.81999969482422,-0.032572692973122375
6476,2014-01-13,51.31999969482422,51.5,51.08000183105469,51.27000045776367,1291426.0,0.0009752142893335591,1.0487723183133448,0.18518204552197687,50.0,50.82396715349308,0.32380842490469064,0.010798565824089223,1.8321501273439225,3.3974785847993303,28.797581024182563,0.4199981689453125,0.015758516426700453,-0.039999961853027344,-0.9843459975429099,0.9043460738368552,-0.5121729796979722,0.43217305599191747,1.3838032069406268,53.956858224930016,9.202057351163646,0.4721730178449414,1,0.4650001525878906,0.5599994659423828,2.7750015258789062,2.8199996948242188,-0.9399986267089915,0,-0.02513641705374825,1.9189322940830398,51.27000045776367,1.0312445983560892,50.79999923706055,1.1818108256509552,51.16999816894531,-0.02513641705374825
6477,2014-01-14,51.61000061035156,51.61000061035156,50.54999923706055,50.54999923706055,1845648.0,0.005650836267572901,1.0,21.200350957503623,55.34708723272079,51.31868411055841,-0.0760929388571654,-0.2810084097514647,1.4769088994546706,3.030768147470866,27.663344125370802,1.0600013732910156,0.12090246817600558,0.24200096130370952,-0.7082477703434833,1.1922496929509023,-0.2331234045198869,0.7171253271273059,1.008450163135656,84.80010986328125,36.82229200156322,0.4751243658235953,1,0.16499900817871094,0.16499900817871094,2.239999771118164,2.3999996185302734,-0.6500015258789062,1,-0.025382704084453422,1.0487723183133448,51.31999969482422,1.9189322940830398,51.27000045776367,1.0312445983560892,50.79999923706055,-0.025382704084453422
6478,2014-01-15,51.72000122070313,51.72000122070313,50.599998474121094,50.86000061035156,2294224.0,0.0021313816905770278,1.6046557016376308,0.8113202794082256,56.007403751234015,52.29367602957167,-0.31307716978247413,-0.3581797789594887,1.3115947563662118,2.8424818474637235,26.304207463700113,1.1200027465820384,0.12983215820540295,0.31950149536133665,-0.6322941628867156,1.2712971536093889,-0.15639633376269302,0.7953993244853663,0.7743424605984828,100.0,48.14979070249915,0.4758978291240279,1,-0.46500205993653054,0.05499839782714133,2.1299991607665945,2.194997787475579,-0.02000045776367898,2,-0.0324826037417667,1.0,51.61000061035156,1.0487723183133448,51.31999969482422,1.9189322940830398,51.27000045776367,-0.0324826037417667
6479,2014-01-16,51.11999893188477,51.70000076293945,50.93000030517578,51.59000015258789,1647292.0,-0.01160097205446664,1.23187748783724,-0.5465126594630911,49.31971288588102,52.02152467372966,0.2610794682931683,0.21504375318540525,1.862678077299094,3.359754985207573,25.223579961132064,0.7900009155273509,0.07503308234063866,-0.25650081634520916,-1.2113176461610067,0.6983160134705884,-0.7339092312531079,0.2209075985626896,1.2576840827623812,48.71784003729951,-4.172281670664155,0.47740841490789854,1,0.13500022888182883,0.6550006866455007,2.557499885559075,2.5300006866455007,-0.1699981689453196,3,-0.013302040676523963,1.6046557016376308,51.72000122070313,1.0,51.61000061035156,1.0487723183133448,51.31999969482422,-0.013302040676523963
6480,2014-01-17,50.68999862670898,51.41999816894531,50.45000076293945,51.25,1954525.0,-0.008411586740225685,1.1555552729846692,1.1914891890137336,38.888885090906584,51.04424675418552,0.5988558577908591,0.6898647480304874,2.251938934317856,3.720930375687111,23.923374088954102,0.9699974060058594,-0.013648994982695228,-0.6925010681152415,-1.6272769843417194,0.24227484811123645,-1.159889026228477,-0.22511311000200607,1.5780233612829804,18.897462776677425,-28.26145484715507,0.46738795811323747,1,0.5150012969970774,1.0350017547607493,2.4375009536743235,2.6300010681152415,0.25,4,-0.006510120838384426,1.23187748783724,51.11999893188477,1.6046557016376308,51.72000122070313,1.0,51.61000061035156,-0.006510120838384426
6481,2014-01-20,51.06000137329102,51.06999969482422,50.45000076293945,50.540000915527344,1204244.0,0.007299324454648648,1.2963046687906639,-0.9285699688694228,39.32389027810598,49.173830210556936,0.23472503338219042,0.3695238441435009,1.8327281253017915,3.289303721488203,22.539290842960025,0.6199989318847656,-0.011264881373342917,-0.34199848175047975,-1.2292556606821918,0.5452586971812323,-0.7856270712163322,0.10163010771537273,1.0625789166967365,48.031526809502786,5.754041476145254,0.44362858946585565,1,0.06499862670897727,0.6649990081787038,2.067498207092278,2.154998779296868,0.31999969482420454,0,-0.01155503597178742,1.1555552729846692,50.68999862670898,1.23187748783724,51.11999893188477,1.6046557016376308,51.72000122070313,-0.01155503597178742
6482,2014-01-21,52.11000061035156,52.31999969482422,51.11999893188477,51.11999893188477,1938321.0,0.02056402680807179,-1.4242398554270925,1.9038477056816534,48.41150663617991,49.382015478747476,-0.8602790406145786,-0.6516672297022694,0.7508326287446536,2.1798075664563896,20.897642248597624,1.259998321533196,-0.03182003315853166,0.6685007095336886,-0.27212127431304367,1.6091226933804208,0.1981897176103189,1.1388117014570582,-1.6599998474121094,88.77009602026891,50.3659600326767,0.4703109919233668,1,-0.7250003814697266,-0.38500022888183594,0.9799985885620117,1.1049995422363281,-0.6800003051757812,1,-0.03319899293750295,1.2963046687906639,51.06000137329102,1.1555552729846692,50.68999862670898,1.23187748783724,51.11999893188477,-0.03319899293750295
6483,2014-01-22,52.97999954223633,53.22000122070313,52.1500015258789,52.1500015258789,1852000.0,0.01669543123574524,-1.5783186796519786,0.8383804132967152,61.48035461667224,50.42738063249826,-1.6165234402417568,-1.4428499720798271,-0.14547936988803656,1.2694564410727267,20.27516203620468,1.1100006103515696,0.03768289038076489,1.4414997100830078,0.2971537804907598,2.585845639675256,0.8693267452868838,2.013672674879132,-2.529998779296875,91.33568090957769,49.10470748574417,0.5721729647961247,1,-1.144998550415039,-1.144998550415039,0.06000041961669922,0.2350006103515625,-1.6599998474121094,2,-0.03812760428873352,-1.4242398554270925,52.11000061035156,1.2963046687906639,51.06000137329102,1.1555552729846692,50.68999862670898,-0.03812760428873352
6484,2014-01-23,52.22000122070313,53.31000137329102,51.93999862670898,52.88000106811523,1771453.0,-0.01434500430539487,-1.2458968722738288,-0.7951824394817275,53.77095418529619,50.2833105196663,-0.708412183574552,-0.6242864648829638,0.5659370249126141,1.9777270239651585,19.289722285509736,1.3700027465820455,-0.01990869464781042,0.6240013122558636,-0.5366775018025862,1.7846801263143135,0.04366190522664226,1.204340719285085,-1.6592004394531301,61.888114686314665,16.703590030026305,0.5803394070292245,1,-0.34000015258789773,-0.34000015258789773,0.6224985122680593,0.9949989318847585,-1.0400009155273509,3,-0.009957879080966348,-1.5783186796519786,52.97999954223633,-1.4242398554270925,52.11000061035156,1.2963046687906639,51.06000137329102,-0.009957879080966348
6485,2014-01-24,50.81000137329102,52.5099983215332,50.7400016784668,52.22000122070313,2769348.0,-0.02700114543185994,-1.2838677603778066,2.1363638990839404,47.70756647473442,50.02859568352568,0.7034500868674982,0.7957985240401086,1.9151270325438574,3.336056821805535,18.58322395418143,1.7699966430664062,0.009277828892827245,-0.766498565673821,-1.9675907105677695,0.4345935792201274,-1.3670446381207952,-0.1659524932268468,-0.08424855651855978,12.587431242097393,-35.921517150214285,0.6005460724469741,1,1.0699996948242116,1.0699996948242116,1.9774980545043874,2.404998779296868,-0.9200019836425852,4,0.002755351030595099,-1.2458968722738288,52.22000122070313,-1.5783186796519786,52.97999954223633,-1.4242398554270925,52.11000061035156,0.002755351030595099
6486,2014-01-27,50.86000061035156,51.29999923706055,50.68000030517578,51.0,1924750.0,0.000984043214114605,-1.4799957275390625,0.09929035801343532,43.58289670028836,48.7214634021443,0.6496562792798031,0.6972772190775842,1.8013885394010316,3.237027805391996,18.80913191009054,0.6199989318847656,0.02917067681374874,-0.6629993438720732,-1.8927721024395225,0.5667734146953762,-1.2778857231557978,-0.04811296458834846,2.4500007629394602,6.844115287936986,-41.03775243579533,0.6148863792837249,1,1.0200004577636719,1.0200004577636719,1.6574993133544922,2.354999542236328,0.3899993896484375,0,0.0015729063192566617,-1.2838677603778066,50.81000137329102,-1.2458968722738288,52.22000122070313,-1.5783186796519786,52.97999954223633,0.0015729063192566617
6487,2014-01-28,50.2599983215332,51.13999938964844,50.099998474121094,51.13999938964844,2043535.0,-0.011797134911874951,1.3636355754767282,6.28574931880109,43.87618208058507,47.3735498831833,1.1600095968811175,1.2013561728492874,2.312601594006523,3.788963408846257,19.820755120957493,1.0400009155273438,-0.023416360167253458,-1.163001632690431,-2.4636594791913993,0.13765621381053705,-1.8133305559409152,-0.512672709439947,2.9974030303955175,4.9844144207310075,-46.18568307169003,0.6503289232504841,1,1.4450016021728516,1.4450016021728516,2.1850013732910156,2.9550018310546875,0.4500007629394531,1,0.02228417795434301,-1.4799957275390625,50.86000061035156,-1.2838677603778066,50.81000137329102,-1.2458968722738288,52.22000122070313,0.02228417795434301
6488,2014-01-29,49.65999984741211,50.72000122070313,49.02999877929688,50.4900016784668,3149553.0,-0.011937892840398923,1.6201569643310985,0.9431827541213853,42.55875427783733,46.622332260067346,1.6059497475295075,1.67788229402408,2.7995339701859194,4.329094323589054,21.20083605331277,1.69000244140625,-0.06145674136073609,-1.630000114440918,-3.0798935655153485,-0.1801066633664874,-2.3549468399781333,-0.9050533889037027,3.4711053894043076,14.719642203003996,-39.1434291591945,0.7249467255372165,1,1.510000228881843,1.510000228881843,2.752499580383301,3.5550003051757812,1.0499992370605469,2,0.03564237743057319,1.3636355754767282,50.2599983215332,-1.4799957275390625,50.86000061035156,-1.2838677603778066,50.81000137329102,0.03564237743057319
6489,2014-01-30,49.43500137329102,49.56499862670898,48.8849983215332,49.55500030517578,1843759.0,-0.004530778792034451,8.714597127988023,0.14457670741795264,37.626440607511746,46.482060650801245,1.7509238539746903,1.8376096935781945,2.8849211953453775,4.50683919879512,21.962459130783845,0.7750015258789062,-0.1698870890819535,-1.7537487030029197,-3.420292344501192,-0.08720506150464757,-2.5870205237520594,-0.9204768822537801,3.450037476074222,15.172497979526058,-37.51714161144123,0.8332718207491376,1,1.6624984741210866,1.6624984741210866,2.9774980545043874,3.779998779296868,1.0949974060058594,3,0.03813084391966126,1.6201569643310985,49.65999984741211,1.3636355754767282,50.2599983215332,-1.4799957275390625,50.86000061035156,0.03813084391966126
6490,2014-01-31,49.00500106811523,49.72999954223633,48.33000183105469,49.35499954223633,3094367.0,-0.008698296616375112,1.5454539149251971,2.9166799122614138,35.15075023991723,46.018378424335836,2.142028637731613,2.1680894905641495,3.17323796456278,4.869680607725968,22.687772509374817,1.3999977111816406,-0.31472078956683447,-2.049999046325688,-3.9618539469678,-0.13814414568357591,-3.005926496646744,-1.0940715960046319,3.560034539023455,22.72726688904078,-28.570984963804914,0.9559274503210577,1,1.8150005340576243,1.8150005340576243,3.3049983978271555,4.209999084472663,1.3950004577636719,4,0.044383209665425305,8.714597127988023,49.43500137329102,1.6201569643310985,49.65999984741211,1.3636355754767282,50.2599983215332,0.044383209665425305
6491,2014-02-03,49.32500076293945,49.86000061035156,49.06999969482422,49.38999938964844,2539395.0,0.006529939554116959,-1.7478256254436653,0.18571117166212156,35.399363420932474,44.572584733752784,1.7321963263195528,1.793970141125996,2.7187995594208587,4.489928167148449,23.192824040013548,0.8549995422363352,-0.372659171771339,-1.637249374389647,-3.697774093392134,0.4232753446128399,-2.6675117338908905,-0.6069870148884036,2.816531466590831,35.409245422359305,-11.169945722666917,1.030262359501245,2,1.4950008392333984,1.4950008392333984,2.929999351501465,3.8899993896484375,1.0050010681152344,0,0.011454609588845699,1.5454539149251971,49.00500106811523,8.714597127988023,49.43500137329102,1.6201569643310985,49.65999984741211,0.011454609588845699
6492,2014-02-04,48.70000076293945,49.32500076293945,48.61999893188477,49.125,1847611.0,-0.012671059104566673,-1.4102507254410046,6.538587945301955,31.894481999340442,41.285265554049246,2.0368119963891047,2.290687688652575,3.2206034825275083,5.049018353507037,23.87604803070567,0.7050018310546804,-0.34646070234309434,-2.1062494277954116,-4.3569891106782705,0.1444902550874474,-3.2316192692368446,-0.9808795863539785,3.06037842674327,15.48113081063131,-23.335198606517945,1.1253698414414306,2,2.1200008392333984,2.1200008392333984,3.554999351501465,4.5149993896484375,0.875,1,0.05236137981749445,-1.7478256254436653,49.32500076293945,1.5454539149251971,49.00500106811523,8.714597127988023,49.43500137329102,0.05236137981749445
6493,2014-02-05,48.82500076293945,49.11999893188477,48.5,48.57500076293945,1637548.0,0.0025667350727256455,-2.0999828339278235,-0.5882363500911041,35.41005217867047,39.24516533109084,1.408569720676482,2.0880542629029435,2.9648722715103517,4.85864533520224,24.398438825092626,0.6199989318847727,-0.3519831512964089,-1.86399955749512,-4.273663189067037,0.5456640740767966,-3.0688313732810784,-0.6591677417091617,2.5923406908804694,32.35289717762043,-4.995698448769808,1.2048318157859568,2,1.5949993133544922,1.9950008392333984,3.4424991607666016,4.3899993896484375,0.6599998474121094,2,0.03860723588485859,-1.4102507254410046,48.70000076293945,-1.7478256254436653,49.32500076293945,1.5454539149251971,49.00500106811523,0.03860723588485859
6494,2014-02-06,49.82500076293945,49.849998474121094,48.58000183105469,48.78499984741211,2479914.0,0.0204813104838506,1.3302768989556795,4.160003662109375,44.872566009884345,38.93016527944082,0.03700293729880855,1.06591460227272,1.8420986552102292,3.7950705017065545,24.10297771157513,1.2699966430664062,-0.4853321371463295,-0.8152496337890653,-3.254724027432715,1.6242247598545845,-2.0349868306108903,0.40448756303275957,1.2836067286039423,97.7124264485888,55.63273185125557,1.2197371968218265,2,-0.010000228881835938,0.9950008392333984,2.3749990463256836,3.5149993896484375,-0.44499969482422586,3,0.017762133627331034,-2.0999828339278235,48.82500076293945,-1.4102507254410046,48.70000076293945,-1.7478256254436653,49.32500076293945,0.017762133627331034
6495,2014-02-07,49.599998474121094,49.79999923706055,49.24499893188477,49.790000915527344,2338973.0,-0.004515851186613906,4.285740236148888,-0.1826944943696585,41.19418932593028,38.664753348956594,0.08081472801755041,1.222044486375097,1.9749655675632596,3.9521490587578967,23.957214167010676,0.5800018310546804,-0.8218448034198005,-0.956751823425293,-3.4196773986733078,1.5061737518227218,-2.188214611049304,0.274710964198718,1.2307484513734295,80.8822044452423,37.921384789403845,1.2314627876240074,2,0.13500213623046875,1.2200031280517578,2.725001335144043,3.740001678466797,0.15000152587890625,4,0.018750006729556956,1.3302768989556795,49.82500076293945,-2.0999828339278235,48.82500076293945,-1.4102507254410046,48.70000076293945,0.018750006729556956
6496,2014-02-10,50.02999877929688,50.06999969482422,49.52999877929688,49.52999877929688,1458580.0,0.008669361258148767,-1.1600036621093466,-2.631545133311918,36.44066279261774,37.83858453918245,-0.5356300422073659,0.7277578510272136,1.460440184441829,3.445816912035454,23.975641540351923,0.5400009155273366,-1.059729982277652,-0.4622514724731346,-2.908525707226296,1.984022762280027,-1.6853885898497154,0.7608856449034462,0.5506736367536575,97.4521704902742,57.795567196454755,1.2231371173765813,2,-0.5049972534179759,0.7900028228759695,2.242500305175774,3.3100013732910085,-0.14999771118165484,0,0.007395617741552396,4.285740236148888,49.599998474121094,1.3302768989556795,49.82500076293945,-2.0999828339278235,48.82500076293945,0.007395617741552396
6497,2014-02-11,50.29999923706055,50.47000122070313,50.02999877929688,50.02999877929688,1692025.0,0.005396771224295938,-2.259271817912264,0.5400009155273295,31.046673119818195,36.559464410513655,-0.8932996625331455,0.37374545237172185,1.1060198072797007,3.0895816949667534,23.291880885957735,0.44000244140625,-1.146396858038905,-0.12675094604492188,-2.516510377180346,2.263008485090502,-1.3216306616126303,1.0681287695227866,-1.9699974060058594,91.3704630303778,55.84463026055424,1.1948797155677113,2,-0.8999977111816406,0.5200023651123047,1.7775001525878906,3.0400009155273438,-0.3400001525878906,1,0.000596473050680224,-1.1600036621093466,50.02999877929688,4.285740236148888,49.599998474121094,1.3302768989556795,49.82500076293945,0.000596473050680224
6498,2014-02-12,50.040000915527344,50.47999954223633,50.0099983215332,50.38000106811523,1573229.0,-0.005168952792779402,-1.3499747279680332,-1.259257689427662,33.4094337409698,36.090908092008995,-0.6411537177522391,0.5285269070179197,1.2832840591561308,3.2603192676731823,22.765159471453043,0.470001220703125,-1.2165194198376952,-0.30274925231933736,-2.6180516587259817,2.012553154087307,-1.4604004555226595,0.8549019508839848,-1.6671990966796884,76.8421496447308,42.80648280086884,1.1576512032033237,2,-0.6350002288818359,0.7800006866455078,2.0374984741210938,3.299999237060547,-0.604999542236321,2,-0.009292568826544612,-2.259271817912264,50.29999923706055,-1.1600036621093466,50.02999877929688,4.285740236148888,49.599998474121094,-0.009292568826544612
6499,2014-02-13,50.43999862670898,50.9000015258789,50.22000122070313,50.599998474121094,1786236.0,0.007993559229882319,-1.2666878596178974,0.4705875753122187,46.67263570997298,37.371117588681855,-0.9874405247435121,0.07902487119609702,0.8067182322958715,2.7782287044658815,22.01989842461363,0.8600006103515554,-1.2423341731151325,0.13124847412108664,-2.1557947311451855,2.418291679387359,-1.0122731285120494,1.2747700767542227,-1.9829088989257784,72.20530645454961,33.991907224559455,1.1435216026331372,2,-0.7399978637695241,0.3800029754638743,1.6650009155273509,2.9000015258789134,-1.0200004577636648,3,-0.01893334739013508,-1.3499747279680332,50.040000915527344,-2.259271817912264,50.29999923706055,-1.1600036621093466,50.02999877929688,-0.01893334739013508
6500,2014-02-14,50.36000061035156,50.459999084472656,50.0099983215332,50.38000106811523,1131428.0,-0.001586003539561065,4.000105965878987,0.12500298023503098,45.527725156000066,38.49649111480048,-0.7767011528043781,0.14022190794848655,0.8392330282768796,2.7746756167006197,20.83866892899311,0.4500007629394531,-1.2118086241978006,0.06775035858154155,-2.2124630540503816,2.3479637712134647,-1.07235634773442,1.207857064897503,-1.7563361746826232,60.583953800489056,17.642360718554656,1.1401067063159607,2,-0.6599998474121094,0.46000099182128906,1.649998664855957,2.979999542236328,-0.5750007629394531,4,-0.01945987947495964,-1.2666878596178974,50.43999862670898,-1.3499747279680332,50.040000915527344,-2.259271817912264,50.29999923706055,-0.01945987947495964
6501,2014-02-17,50.47000122070313,50.599998474121094,50.27999877929688,50.56000137329102,763040.0,0.00218428532602033,2.7648273231158202,4.499904634752696,52.05885410862033,40.736976904720464,-0.7903128356700151,-0.0171243484297392,0.6839827326471379,2.591453638818713,19.529063906916733,0.31999969482421164,-1.1142918404424407,0.20725097656250568,-2.0462502220313254,2.460752175156337,-0.9194996227344134,1.3340015758594248,-1.7285565596215946,51.68553291986285,3.7797467790666417,1.1267505992969173,2,-0.770000457763679,0.35000038146971946,1.4174985885620046,2.8699989318847585,1.1299972534179616,0,-0.014265924376633099,4.000105965878987,50.36000061035156,-1.2666878596178974,50.43999862670898,-1.3499747279680332,50.040000915527344,-0.014265924376633099
6502,2014-02-18,50.38000106811523,50.47999954223633,49.834999084472656,50.4000015258789,1231470.0,-0.0017832405470794566,6.166811486700716,0.22222693171703473,57.843156809946365,43.22954408597334,-0.48829255154598883,-0.06680174969955743,0.7277215381132294,2.6160669894936817,20.332822213565706,0.6450004577636719,-0.9472130417443196,0.20375080108642152,-1.8774199355678078,2.284921537740651,-0.8368345672406932,1.2443361694135362,-1.5090429951458475,51.17377786692615,-0.8914218790705419,1.0405853683271156,2,-0.6399993896484304,0.4400005340576243,1.4524984359741282,2.9599990844726634,1.8899993896484446,1,-0.009924573032937922,2.7648273231158202,50.47000122070313,4.000105965878987,50.36000061035156,-1.2666878596178974,50.43999862670898,-0.009924573032937922
6503,2014-02-19,50.959999084472656,51.29999923706055,50.02999877929688,50.04999923706055,2102962.0,0.011512465344596823,-1.6736830270201064,-45.498950982262066,65.41960547743138,45.512548471256345,-0.8198034888618722,-0.8494438980826828,0.10692566839419015,1.9852067285213053,21.101551638903498,1.2700004577636648,-0.7793484868491376,0.8847488403320298,-0.777385006004522,2.5468826866685816,0.053681917163757475,1.7158157635003022,-1.9672984043287087,76.79180087542736,19.23126776898232,0.8310669231682745,2,-0.6875,-0.1399974822998047,0.8150005340576172,2.3050003051757812,0.9500007629394531,2,-0.019623234261491485,6.166811486700716,50.38000106811523,2.7648273231158202,50.47000122070313,4.000105965878987,50.36000061035156,-0.019623234261491485
6504,2014-02-20,51.70000076293945,52.459999084472656,50.59000015258789,51.5,3491452.0,0.014521226290450828,1.1744206419790324,0.2197810950278976,75.64225597902384,49.34011143271118,-1.4146296827259945,-1.718509010766482,-0.6632147248162426,1.1949360736200845,22.423241456648878,1.8699989318847656,-0.4828217513228594,1.6507505416870103,0.1186992949166168,3.182801788457404,0.8847249183018135,2.416776165072207,-2.522716198242179,71.04768298921131,8.705850223653165,0.766025623385197,2,-0.7050018310546875,-0.8799991607666016,-0.18500137329101562,1.5649986267089844,0.450000762939446,3,-0.04381043242212235,-1.6736830270201064,50.959999084472656,6.166811486700716,50.38000106811523,2.7648273231158202,50.47000122070313,-0.04381043242212235
6505,2014-02-21,50.95000076293945,51.86999893188477,50.75,51.68000030517578,2745403.0,-0.014506769611841608,1.0180219191075515,-3.6499837875984666,64.29200261962785,52.43470474682343,-0.5062286617129246,-1.0092263966230206,0.062461962173337326,1.8870810962406352,22.864555865239808,1.1199989318847727,-0.23576969188522412,0.8937505722045884,-0.6541334904698459,2.4416346348790228,0.1198085408673677,1.6676926035418091,-1.4444447462646437,42.47625441778274,-22.311011935579614,0.7739420313372177,2,0.19749832153320312,-0.12999916076660156,0.5649986267089844,2.3149986267089844,0.3800010681152344,4,-0.03002949109094122,1.1744206419790324,51.70000076293945,-1.6736830270201064,50.959999084472656,6.166811486700716,50.38000106811523,-0.03002949109094122
6506,2014-02-24,50.93999862670898,50.959999084472656,50.63999938964844,50.68000030517578,1710945.0,-0.00019631277881648757,1.1333367241839707,-0.3561623076320024,72.09071004536992,56.99515329410694,-0.395119204648708,-1.0465825484583604,0.05622719614928684,1.8518355006766427,23.227270999054127,0.31999969482421875,-0.13740628259899523,0.8797485351562457,-0.6772672114063738,2.4367642817188653,0.10124066187493241,1.658256408437559,-1.1389983032543824,42.09522065662175,-27.733915558942044,0.7785078732813107,2,0.20750045776367898,-0.11999702453612571,0.5250015258789134,2.2750015258789134,0.12000274658204546,0,-0.022673710452188245,1.0180219191075515,50.95000076293945,1.1744206419790324,51.70000076293945,-1.6736830270201064,50.959999084472656,-0.022673710452188245
6507,2014-02-25,51.38000106811523,51.459999084472656,50.63999938964844,50.7400016784668,1672720.0,0.008637661037853794,1.050010967317394,2.4615520049298345,73.72329890071575,61.47447164518982,-0.7440582182773241,-1.4739449002081457,-0.3939445040920262,1.3713989423437383,23.253597661447984,0.8199996948242188,0.03719328750823081,1.2637508392333885,-0.4003935525027984,2.9278952309695754,0.43167864336529504,2.095823035101482,-1.313100868558827,55.55564276855895,-18.22853750904293,0.832072195868094,2,-0.23250198364257102,-0.5599994659423757,0.04499912261963601,1.8349990844726634,-0.13000106811522727,1,0.004281771145045576,1.1333367241839707,50.93999862670898,1.0180219191075515,50.95000076293945,1.1744206419790324,51.70000076293945,0.004281771145045576
6508,2014-02-26,51.43000030517578,51.58000183105469,50.95000076293945,51.4000015258789,1355745.0,0.0009731264309291721,2.818167105932399,0.046873137353086035,68.09469047633371,63.854699952563244,-0.6438595503859688,-1.4593634445825785,-0.44149122812097374,1.270307520619454,22.4953552702171,0.6300010681152344,0.23352665442247655,1.2252500534057589,-0.5228718509876202,2.973371957799138,0.35118910120906577,2.099311005602452,-1.1237902171277554,44.91981991354707,-24.770273622893242,0.874060952196691,2,-0.282501220703125,-0.6099987030029297,0.125,1.7849998474121094,-0.11999893188475852,2,0.016332882512220204,1.050010967317394,51.38000106811523,1.1333367241839707,50.93999862670898,1.0180219191075515,50.95000076293945,0.016332882512220204
6509,2014-02-27,51.31999969482422,51.7599983215332,51.0,51.47000122070313,1465959.0,-0.002138841331884911,1.0821993687422922,-5.0002543234985435,69.90742294222663,66.56355526214398,-0.44242964902222326,-1.265801007265111,-0.3473518147644086,1.338595915895013,21.6540786423555,0.7599983215332031,0.4575212004520921,1.0209995269775405,-0.7554117261213733,2.7974107800764543,0.1327939004280836,1.9092051535269974,-0.7984107071337263,55.284598231592206,-12.45317460688424,0.8882056265494569,2,-0.1725006103515625,-0.4999980926513672,0.5150012969970703,1.8950004577636719,0.2700004577636719,3,0.011496495637107307,2.818167105932399,51.43000030517578,1.050010967317394,51.38000106811523,1.1333367241839707,50.93999862670898,0.011496495637107307
6510,2014-02-28,51.18000030517578,51.47000122070313,50.72000122070313,51.47000122070313,1505359.0,-0.0027279694170099233,4.172397463891778,1.9333197701032059,64.26801332777993,67.92012850871726,-0.19431536064698207,-1.0060838486189994,-0.19196243139361968,1.448578942593187,20.259205924635538,0.75,0.6808019807792931,0.7722501754760742,-0.9355937686738187,2.480094119625967,-0.0816717965988758,1.6261721475510242,-0.4645703078070724,48.214413438646325,-15.113464940979433,0.8539219720749477,2,-0.032501220703125,-0.7600002288818359,0.7000007629394531,2.0349998474121094,0.5499992370605469,4,0.01895273964281352,1.0821993687422922,51.31999969482422,2.818167105932399,51.43000030517578,1.050010967317394,51.38000106811523,0.01895273964281352
6511,2014-03-03,49.88999938964844,50.72000122070313,49.51499938964844,50.61000061035156,2475739.0,-0.025205176003035068,1.563827024219183,2.482754991975946,45.94059495689394,66.59762163615588,1.1228386444251939,0.34616363968231667,1.0955321199243144,2.7167246194553556,18.622703431942693,1.6650009155273438,0.7401102063294047,-0.5460006713867216,-2.1961509304875264,1.1041495877140832,-1.3710758009371204,0.27907445816367726,2.5699996948242188,16.703794138787078,-41.297424159141045,0.8250751295504007,3,1.0974998474121094,0.5050010681152344,1.9900016784667969,3.325000762939453,3.0699996948242188,0,0.028863548988237397,4.172397463891778,51.18000030517578,1.0821993687422922,51.31999969482422,2.818167105932399,51.43000030517578,0.028863548988237397
6512,2014-03-04,51.25,51.27000045776367,50.22000122070313,50.65999984741211,1968435.0,0.027259984505707324,2.3333252599136323,-0.8194432670707413,59.83738848991365,65.97737530420947,-0.11261740285410582,-0.856937880841258,-0.2721779024283819,1.3360087004020897,16.645428921994586,1.3800010681152344,0.8522759129029467,0.686499977111815,-0.7830511860772731,2.156051140300903,-0.048275604482732604,1.4212755587063626,1.1510990905761744,77.28291473595316,20.769990905550777,0.7347755815945458,3,-0.2625007629394531,-0.8549995422363281,0.6300010681152344,1.9650001525878906,1.6899986267089773,1,-0.003707290277248365,1.563827024219183,49.88999938964844,4.172397463891778,51.18000030517578,1.0821993687422922,51.31999969482422,-0.003707290277248365
6513,2014-03-05,50.709999084472656,51.11000061035156,50.54999923706055,51.02000045776367,1770963.0,-0.010536603229801877,1.2857120614086306,-0.5254259205379368,52.14626593574943,63.36670974384563,0.4338115803734368,-0.17758156150780735,0.2627063704599948,1.8576921056277058,14.4823931785138,0.7000007629394531,0.906372804297412,0.05224914550781534,-1.1685727791278353,1.273071070143466,-0.5581618168100064,0.6626601078256371,1.633378012084961,53.22941039535235,-1.2448915296167584,0.6104109623178239,3,-0.017499923706054688,-0.3149986267089844,0.9950008392333984,2.3299999237060547,1.940002441406243,2,0.010648805467888378,2.3333252599136323,51.25,1.563827024219183,49.88999938964844,4.172397463891778,51.18000030517578,0.010648805467888378
6514,2014-03-06,50.709999084472656,50.97000122070313,50.540000915527344,50.79999923706055,1437909.0,0.0,-1.0000177429228247,0.2903217867470621,52.81802009440289,62.09182279659842,0.31135374622584777,-0.11371018433925428,0.25651713545380517,1.8323227535201454,13.217028508573456,0.43000030517578836,0.940840322994525,0.007999229431149502,-1.1481765901083278,1.1641750489706268,-0.5700886803385856,0.5860871392008846,1.5768104579467774,61.125246833121075,7.117106302150411,0.5780879097697372,3,-0.07250022888183594,-0.3149986267089844,0.46000099182129617,1.7950000762939453,1.979999542236321,3,0.011832031150678546,1.2857120614086306,50.709999084472656,2.3333252599136323,51.25,1.563827024219183,49.88999938964844,0.011832031150678546
6515,2014-03-07,50.52999877929688,50.97999954223633,50.1500015258789,50.77000045776367,1881175.0,-0.0035496018226293113,1.515146085599536,2.6666807951510254,50.47768708094562,59.69037580055128,0.4755171313253612,0.14707646488589177,0.42391801355580583,1.9926749824320211,11.80084240267676,0.829998016357429,0.8788822188442111,-0.21850109100341086,-1.2568661312816474,0.8198639492748256,-0.7376836111425291,0.3006814291357074,1.70137456006713,57.83468785796768,3.3868186988404574,0.51918252013912,3,0.10750007629393821,-0.13499832153321023,0.5675010681152273,1.9025001525878835,2.94000244140625,4,0.02097766473181295,-1.0000177429228247,50.709999084472656,1.2857120614086306,50.709999084472656,2.3333252599136323,51.25,0.02097766473181295
6516,2014-03-10,50.4000015258789,50.7599983215332,50.209999084472656,50.43000030517578,1063973.0,-0.002572674778516859,-1.6828991440267957,0.12499403957724065,50.15823138178279,57.072034965114284,0.5820714666931153,0.32276289169176664,0.5160118199201023,2.1213889960841854,10.675228269385823,0.5499992370605469,0.6773894932110878,-0.36699848175049254,-1.3638167328093829,0.6298197693083978,-0.8654076072799413,0.13141064377895617,1.7770443344908031,22.321449858821865,-31.19635245584587,0.49840912552944544,3,0.23749732971192117,0.07999801635742898,0.4200000762939524,1.7549991607666087,2.8699989318847727,0,0.026388848731969006,1.515146085599536,50.52999877929688,-1.0000177429228247,50.709999084472656,1.2857120614086306,50.709999084472656,0.026388848731969006
6517,2014-03-11,50.33000183105469,50.6500015258789,50.0099983215332,50.61000061035156,1034504.0,-0.001388882791764745,2.5555673292926877,9.333672431330445,44.57834173091243,54.45910732673414,0.5447519830719898,0.41647862904984123,0.5358747281376353,2.1781890729670437,10.09525316228804,0.640003204345696,0.58693937636464,-0.4384983062744112,-1.4324435711705519,0.5554469586217294,-0.9354709387224815,0.05847432617365911,1.793803099900586,29.09116760704538,-20.59520511391906,0.4969726324480686,3,0.3074970245361328,0.14999771118164062,0.48999977111816406,1.75,2.9499969482421946,1,0.05225505976030398,-1.6828991440267957,50.4000015258789,1.515146085599536,50.52999877929688,-1.0000177429228247,50.709999084472656,0.05225505976030398
6518,2014-03-12,49.57500076293945,50.15999984741211,49.31000137329102,50.06000137329102,1604555.0,-0.015001014119760736,1.4817562149157772,1.7321525885558837,31.759670986712464,50.2204682205659,1.127520375843531,1.1961859438970492,1.2289977998029045,2.899179724627544,9.73219438837246,1.0200004577636648,0.4337044183123595,-1.1702493667602525,-2.253672065438394,-0.08682666808211081,-1.7119607160993269,-0.6285380174211781,2.4966280571896817,15.868244323632515,-29.830693709305727,0.5417113493390714,3,0.8150005340576243,0.904998779296875,1.2450008392333984,2.5050010681152344,3.134998321533203,2,0.06787690997445384,2.5555673292926877,50.33000183105469,-1.6828991440267957,50.4000015258789,1.515146085599536,50.52999877929688,0.06787690997445384
6519,2014-03-13,49.48500061035156,50.13999938964844,49.48500061035156,49.72000122070313,1620306.0,-0.0018154342148829494,-4.574443217972859,0.48453673116250556,35.818017319374476,47.059357552965295,1.0391278553654573,1.2764140636561336,1.282522987883823,2.9570152198449335,9.894114639618834,0.654998779296875,0.21310206256476505,-1.2124996185302734,-2.4286213095005067,0.0036220724399598225,-1.8205604640153936,-0.6044387730451533,2.47616311190405,10.479007720772609,-34.15583961429894,0.6080608454851172,3,0.8050003051757812,1.0349998474121094,1.135000228881836,2.4250011444091797,3.0349998474121094,3,0.06395879309871644,1.4817562149157772,49.57500076293945,2.5555673292926877,50.33000183105469,-1.6828991440267957,50.4000015258789,0.06395879309871644
6520,2014-03-14,49.38000106811523,50.22999954223633,49.06499862670898,49.11999893188477,2467806.0,-0.002121845830883373,-5.2972555003400235,-1.1063891955066913,35.17113189129137,45.86275054567612,0.9632412756753723,1.374712285184664,1.3419830450104442,3.0159796440577864,9.996841519134072,1.1650009155273509,0.029109408685783933,-1.2684991836547894,-2.613971116934252,0.07697274962467304,-1.941235150294517,-0.5957632170150617,2.4751161601817984,18.58421817821721,-25.282479904704093,0.6727359666397298,3,0.7874984741211009,1.382497787475593,0.9375000000000071,2.385000228881843,2.840000152587905,4,0.06703113582415487,-4.574443217972859,49.48500061035156,1.4817562149157772,49.57500076293945,2.5555673292926877,50.33000183105469,0.06703113582415487
6521,2014-03-17,49.75,49.81499862670898,49.040000915527344,49.18000030517578,1567755.0,0.007492890317567946,1.2142888283378994,2.192288506118257,34.296710024865504,43.024897382892995,0.6384330574642689,0.9992384346329573,0.9459240829483377,2.5963605739628193,10.298896177591057,0.7749977111816335,-0.16029602231738238,-0.8625001907348633,-2.265385986878435,0.5403856054087086,-1.5639430888066528,-0.16105729266307378,1.9377101122017422,44.09930529887332,1.6404930208022463,0.7014428980717866,3,0.3250007629394531,1.0,0.527501106262207,2.0150012969970703,2.450000762939453,0,0.0747738938834801,-5.2972555003400235,49.38000106811523,-4.574443217972859,49.48500061035156,1.4817562149157772,49.57500076293945,0.0747738938834801
6522,2014-03-18,49.88000106811523,50.16999816894531,49.38999938964844,49.5,1560447.0,0.0026130867962859128,-1.5999860128300496,0.6666688974849629,35.294126162957724,41.152437408138354,0.328171537397445,0.8747045510010238,0.7702040572292432,2.4123610763152428,9.964041538855538,0.779998779296875,-0.31492368650830116,-0.7074991226196374,-2.1452180592448755,0.7302198140056007,-1.42635859093226,0.011360345692985163,1.5958923083525605,70.58832957740097,27.265957350851423,0.7188594683126202,3,0.12999916076660867,0.8699989318847727,0.29250049591065164,1.7099990844726634,2.2000007629394602,1,0.06796309777578236,1.2142888283378994,49.75,-5.2972555003400235,49.38000106811523,-4.574443217972859,49.48500061035156,0.06796309777578236
6523,2014-03-19,49.959999084472656,50.22999954223633,49.59500122070313,49.70500183105469,1571105.0,0.0016038094355328436,-1.673685732183349,0.6710435175425513,37.022889648916696,39.397422914195445,0.14594570800467466,0.7546384974504292,0.6654287392467353,2.2707770937854477,10.614705709427435,0.634998321533196,-0.27927629694304557,-0.5775011062622042,-2.0301518217689676,0.8751496092445592,-1.3038264640155859,0.1488242514911775,1.3210228951198957,77.3108597183532,34.03509297264313,0.7263253577533835,3,0.05000114440917969,0.7900009155273438,0.15000247955322266,1.2400016784667969,2.6399993896484375,2,0.06645315763938964,-1.5999860128300496,49.88000106811523,1.2142888283378994,49.75,-5.2972555003400235,49.38000106811523,0.06645315763938964
6524,2014-03-20,49.43500137329102,49.68999862670898,49.125,49.5,2389170.0,-0.010508361104930475,1.5393431802011583,-0.25489932082694755,34.48888786410046,37.62088966787932,0.52642447797259,1.1607604924954913,1.1709657716184196,2.7266786273298393,10.745358119441445,0.8349990844726562,-0.46488081905675926,-0.9892488479614201,-2.413180168845912,0.4346824729230718,-1.701214508403666,-0.27728318751917413,1.6667389211763108,33.19335408445617,-9.067018945780283,0.7119656604422463,3,0.4649982452392507,1.3149986267089773,0.677499771118157,1.7649993896484304,3.6450004577636648,3,0.0662485611450001,-1.673685732183349,49.959999084472656,-1.5999860128300496,49.88000106811523,1.2142888283378994,49.75,0.0662485611450001
6525,2014-03-21,49.41999816894531,49.96500015258789,49.34000015258789,49.41999816894531,3244898.0,-0.0003034935557585383,-6.812693719898908,-0.0,44.59768522334842,37.003051205831056,0.41059410991833545,1.112290314966188,1.1507808592993953,2.6684438464813027,10.738626832850876,0.625,-0.5654110443076519,-0.9277519226074205,-2.3964477341088113,0.5409438888939704,-1.6620998283581159,-0.19340401685672504,1.5168029752068222,31.93257915505961,-13.000357752348922,0.7343479057506939,3,0.4250030517578125,1.3300018310546875,0.8400030136108398,1.7050018310546875,3.740001678466797,4,0.0627276892690447,1.5393431802011583,49.43500137329102,-1.673685732183349,49.959999084472656,-1.5999860128300496,49.88000106811523,0.0627276892690447
6526,2014-03-24,49.78499984741211,49.9900016784668,49.22000122070313,49.375,2184174.0,0.0073857080532260255,-1.1388978664109621,100.0,28.16690979916848,35.179558768970615,-0.056792088487938486,0.6917908588037847,0.7524950413635025,2.255853196650797,10.912738983623141,0.7700004577636648,-0.6720107944896796,-0.5050003051757841,-1.9664558512743113,0.9564552409227431,-1.2357280782250513,0.22572746787348308,1.0000572784500434,59.728517721951604,18.107406706149398,0.7307277730492647,3,-0.14999961853027344,0.9650001525878906,0.47500133514404297,1.3400001525878906,3.375,0,0.04891034208605305,-6.812693719898908,49.41999816894531,1.5393431802011583,49.43500137329102,-1.673685732183349,49.959999084472656,0.04891034208605305
6527,2014-03-25,51.599998474121094,51.72000122070313,49.8849983215332,49.8849983215332,2743306.0,0.036456736612872076,-1.1399448815219724,4.182928758176016,59.61123021176111,38.27417646064269,-1.8692703699293745,-1.1656442342312516,-1.0847325556841767,0.39710941615669526,10.51683916506796,1.9350013732910227,-0.7093370141812301,1.2989984512329116,-0.1998342279890224,2.7978311304548455,0.5495821116219446,2.0484147908438786,-2.55999755859375,95.37561887737675,52.94167946735061,0.7494163396109661,3,-1.2199974060058594,-0.8499984741210938,-1.3399972915649414,-0.7199974060058594,0.75,1,0.011627951677542825,-1.1388978664109621,49.78499984741211,-6.812693719898908,49.41999816894531,1.5393431802011583,49.43500137329102,0.011627951677542825
6528,2014-03-26,52.27000045776367,52.77999877929688,51.5099983215332,51.61999893188477,2610171.0,0.012984534950686077,-1.9195320652793653,0.37900960235954717,64.71699620617503,41.48517411473164,-2.365546719392057,-1.865114236489859,-1.773182532289816,-0.3082360247411202,10.313085397427182,1.270000457763679,-0.718344820937503,1.9270004272460923,0.2575906220654005,3.596410232426784,1.0922955246557464,2.7617053298364382,-3.176399536132813,86.04655289019496,44.077678273367425,0.8347049025903476,3,-1.3600006103515625,-1.3600006103515625,-1.9899988174438477,-1.4499988555908203,0.20999908447265625,2,-0.0036349459545635954,-1.1399448815219724,51.599998474121094,-1.1388978664109621,49.78499984741211,-6.812693719898908,49.41999816894531,-0.0036349459545635954
6529,2014-03-27,51.90999984741211,52.31000137329102,51.75,52.04999923706055,2261815.0,-0.006887327476540972,-1.4347934254391366,-0.21538317076892613,62.59125167328079,44.53185409050824,-1.8163990001172223,-1.5374729942351166,-1.4168506846519406,0.0211541577167651,9.92883612902082,0.5600013732910227,-0.6880620273112257,1.5374998092651353,-0.22297071915666322,3.297970337686934,0.6572645450542325,2.417735073476038,-2.66894301147461,75.56181099662228,34.12926176072019,0.8802352642109003,3,-1.0,-1.0,-1.3637495040893555,-1.0899982452392578,0.3400001525878906,3,0.013292210147124228,-1.9195320652793653,52.27000045776367,-1.1399448815219724,51.599998474121094,-1.1388978664109621,49.78499984741211,0.013292210147124228
6530,2014-03-28,52.1500015258789,52.1500015258789,50.86999893188477,51.0,2617927.0,0.004623418978467964,1.2260885141276325,-8.214332425068068,65.65294059039735,48.01587970890067,-1.8127889877664671,-1.79300699450706,-1.6439456113886948,-0.24134752928129188,9.537984076075887,1.2800025939941264,-0.4932985725773804,1.7290014266967688,-0.17290221943627415,3.630905072829812,0.7780496036302438,2.679953249763294,-2.767387012207024,82.30343580160093,36.864988214941974,0.9509518230665229,3,-1.1975021362304616,-1.2400016784667898,-1.2425012588500906,-1.3299999237060476,-1.0699996948242116,4,0.01783317886796776,-1.4347934254391366,51.90999984741211,-1.9195320652793653,52.27000045776367,-1.1399448815219724,51.599998474121094,0.01783317886796776
6531,2014-03-31,51.33000183105469,52.20000076293945,51.22999954223633,52.09000015258789,1729747.0,-0.01572386713003826,-1.0208297736222427,-0.6608672288085596,57.88643039625895,50.52613573482303,-0.8326595307879785,-0.9060480697529414,-0.832229643020554,0.5452475853763588,10.134768497451773,0.970001220703125,-0.33735784607418395,0.8370016098022433,-1.0891355154215816,2.763138735026068,-0.12606695280967273,1.8000701724141592,-1.8114919467578119,49.91375754868503,2.3080380999421664,0.9630685626119139,3,-0.37750244140625,-0.4200019836425781,-0.3462514877319336,-0.5100002288818359,0.5499992370605398,0,0.03565162577590786,1.2260885141276325,52.1500015258789,-1.4347934254391366,51.90999984741211,-1.9195320652793653,52.27000045776367,0.03565162577590786
6532,2014-04-01,51.06000137329102,51.25,50.7599983215332,51.1500015258789,1527093.0,-0.00526009055390908,2.379355704344852,0.11842151494007537,62.68146677143241,53.37708874843589,-0.4220573068347946,-0.6861931447910266,-0.6076709256750306,0.7829680908273886,10.43708465959822,0.5700035095214844,-0.15936180363904384,0.5765010833740334,-1.3357396379302386,2.4887418046783054,-0.37961927727810263,1.5326214440261694,-1.4110319331941454,14.851632860021716,-35.24978817319667,0.9561203606521375,4,-0.10750198364258523,-0.15000152587891336,-0.07625102996826882,-0.23999977111817117,1.2199974060058594,1,0.0411280536161438,-1.0208297736222427,51.33000183105469,1.2260885141276325,52.1500015258789,-1.4347934254391366,51.90999984741211,0.0411280536161438
6533,2014-04-02,51.25,51.459999084472656,50.61000061035156,50.93000030517578,1336378.0,0.0037210854210505406,1.297299805140577,-3.555546136566492,64.81946974763434,56.74715340216188,-0.457988169803329,-0.8787141060347068,-0.8698873593304626,0.5595505303980133,10.82938293058626,0.8499984741210938,0.014700782890479047,0.739499664306642,-1.2012433724111773,2.6802427010244614,-0.23087185405226762,1.7098711826655517,-1.4757893863351228,37.64700602497488,-16.744865517211153,0.9703715183589112,4,-0.2499999999999929,-0.3400001525878906,-0.2662496566772461,-0.42999839782714844,1.3100013732910227,2,0.02146338486089938,2.379355704344852,51.06000137329102,-1.0208297736222427,51.33000183105469,1.2260885141276325,52.1500015258789,0.02146338486089938
6534,2014-04-03,51.31000137329102,51.65999984741211,50.91999816894531,51.1500015258789,1063060.0,0.001170758503239444,-1.387076926863183,0.5000000000000444,66.32824965532214,59.16166056127007,-0.25038085653094555,-0.9396356607697953,-0.9783975271790055,0.4597530298865209,11.324567318848974,0.7400016784667969,0.18957318594085848,0.7695009231567482,-1.2025244215200885,2.741526267833585,-0.21651174918167015,1.7555135954951666,-1.415559233000863,44.025200991341805,-14.28075544278996,0.9860126723384202,4,-0.3100013732910156,-0.40000152587891336,-0.3262510299682688,-0.48999977111817117,2.989997863769524,3,0.022802536301516074,1.297299805140577,51.25,2.379355704344852,51.06000137329102,-1.0208297736222427,51.33000183105469,0.022802536301516074
6535,2014-04-04,51.59000015258789,51.79999923706055,51.04999923706055,51.79999923706055,1493857.0,0.005457001984073617,6.142888283378746,-1.312495529647262,65.80755191622885,63.34395412983233,-0.21254545315695594,-1.19754902294153,-1.2591961731847903,0.14373702582695103,12.132041920127957,0.75,0.3679075687898745,0.9964996337890639,-1.0305468567336789,3.0235461243118067,-0.017023611472311018,2.010022879050439,-1.5801357467374615,61.6351854206603,1.4688902573328946,1.0135232452613723,4,-0.25750160217285156,-0.6800003051757812,-0.6062498092651367,-0.7699985504150391,3.0900001525878906,4,0.01279317397674018,-1.387076926863183,51.31000137329102,1.297299805140577,51.25,2.379355704344852,51.06000137329102,0.01279317397674018
6536,2014-04-07,51.72999954223633,51.9900016784668,51.27000045776367,51.29999923706055,1683441.0,0.0027136923674038194,-1.9387933047878552,-2.0476294277929155,65.86619119282875,64.0389497943954,-0.053229962082340876,-1.299421450962953,-1.3999969873809874,-0.03294884848034485,13.05050857642643,0.720001220703125,0.631859976299765,1.0699991226196275,-1.0167057307370015,3.1567039759762565,0.026646695941316523,2.1133515492979384,-1.6093297614480377,81.1592800731979,21.38964529280645,1.0433524266783136,4,-0.034999847412109375,-0.8199996948242188,-0.9462499618530273,-0.9099979400634766,3.0100021362304688,0,-0.012565198471554795,6.142888283378746,51.59000015258789,-1.387076926863183,51.31000137329102,1.297299805140577,51.25,-0.012565198471554795
6537,2014-04-08,52.959999084472656,53.11000061035156,51.81999969482422,51.86000061035156,2617573.0,0.023777296600052455,-1.1864416642420716,2.5581341707918597,71.4899610114081,64.7915014394213,-1.1957741465264249,-2.447784914607432,-2.5971789492121786,-1.3011578611247927,14.132248003721482,1.3800010681152344,0.8726497401230944,2.1684988021850558,-0.14932013407428002,4.4863177384443915,1.0095893340553843,3.327408270314727,-2.732956143744019,93.99993896484375,34.94347433070668,1.1589094681296688,4,-1.0999984741210938,-1.8849983215332031,-2.268749237060547,-2.1399974822998047,2.0900001525878906,1,-0.020392712141758196,-1.9387933047878552,51.72999954223633,6.142888283378746,51.59000015258789,-1.387076926863183,51.31000137329102,-0.020392712141758196
6538,2014-04-09,52.93999862670898,53.5,52.61999893188477,53.1500015258789,1930800.0,-0.00037765215463425594,-1.070585172984888,-0.19091199134409312,77.0655903437289,66.39976129169331,-1.1965721506920275,-2.279639762987692,-2.52457398722553,-1.327535309623208,14.611683475768533,0.8800010681152273,1.1744870895388502,1.980248451232903,-0.4514875747516882,4.411984477217494,0.7643804382406074,3.1961164642251987,-2.5399782258029617,78.29453581968592,15.306999449248465,1.2158680129922954,4,-0.884998321533196,-1.6699981689453054,-2.248748779296868,-2.1199970245361257,2.280002593994155,2,-0.012466941150979127,-1.1864416642420716,52.959999084472656,-1.9387933047878552,51.72999954223633,6.142888283378746,51.59000015258789,-0.012466941150979127
6539,2014-04-10,52.6500015258789,53.20000076293945,52.54999923706055,52.86000061035156,1184878.0,-0.005477844887660677,-2.170710829921846,0.9999818350257372,73.92595079210072,67.31898464743811,-0.883473583088616,-1.8344229811079558,-2.1770040998432947,-1.09677129303072,15.083272334479977,0.6500015258789062,1.2039991650601394,1.532001304626455,-0.9075658391740546,3.9715684484269644,0.3122177327261966,2.751784876526713,-2.0019827570453614,65.30619553353556,-1.543093810123338,1.2197835719002554,4,-0.5950012207031179,-1.3800010681152273,-2.1062517166137624,-1.8299999237060476,1.6599998474121236,3,-0.0017094045580158257,-1.070585172984888,52.93999862670898,-1.1864416642420716,52.959999084472656,-1.9387933047878552,51.72999954223633,-0.0017094045580158257
6540,2014-04-11,52.68999862670898,53.25,52.4000015258789,52.4000015258789,1938523.0,0.0007596790060948599,-4.862117046605592,-1.3809445958219333,72.60701049829186,68.95460465877511,-0.9373936940481755,-1.7009367381103502,-2.143914302263731,-1.1934961512355713,15.073833270387372,0.8499984741211009,1.1434919562251977,1.4064985275268498,-0.9852548932189364,3.798251948272636,0.21062181715395667,2.602375237899743,-1.8138213593821249,63.6770610060878,-3.904708361660127,1.1958767103728944,4,-0.634998321533196,-1.4199981689453054,-2.173748970031731,-1.8699970245361257,1.7100028991699219,4,0.030556095128373206,-2.170710829921846,52.6500015258789,-1.070585172984888,52.93999862670898,-1.1864416642420716,52.959999084472656,0.030556095128373206
6541,2014-04-14,53.47000122070313,53.86999893188477,52.47000122070313,52.47000122070313,2075057.0,0.014803617656554025,-1.7999954223632812,3.4483103353020876,67.34696621833952,69.47299348620923,-1.5443153687286966,-2.306196602215117,-2.850575530952092,-2.0230732950426997,15.213118588411719,1.3999977111816406,1.1398939770040357,2.0005010604858455,-0.4665254970036159,4.467527617975307,0.7669877817411148,3.2340143392305762,-2.3839181347624248,80.48790926599622,15.74350422235058,1.233513278744731,4,-1.230001449584968,-2.0150012969970774,-2.953751564025886,-2.6499996185302805,0.7099990844726491,0,0.022629494236932057,-4.862117046605592,52.68999862670898,-2.170710829921846,52.6500015258789,-1.070585172984888,52.93999862670898,0.022629494236932057
6542,2014-04-15,53.27000045776367,54.61000061035156,53.1500015258789,53.36000061035156,2409229.0,-0.003740429369244569,-7.848532488699998,-0.09000015258789062,60.16260540818828,68.95556411515967,-1.1151261875591558,-1.938596596106521,-2.5578965882837963,-1.8637750514964466,16.067897544151585,1.4599990844726634,1.0921375289437947,1.631000328063962,-0.8420218729784636,4.104022529106388,0.3944892275427492,2.867511428585175,-1.9055257872285551,39.36648381428478,-21.74631729984477,1.236511100521214,4,-0.5050010681152344,-1.4449996948242188,-2.7112512588500977,-2.4499988555908203,0.6599998474121094,1,0.027595292060653254,-1.7999954223632812,53.47000122070313,-4.862117046605592,52.68999862670898,-2.170710829921846,52.6500015258789,0.027595292060653254
6543,2014-04-16,53.27999877929688,53.72999954223633,52.0,53.29999923706055,2643884.0,0.00018769141068686324,2.9318123691408706,0.22222693171695576,64.98906090749816,68.80676536540145,-0.9017114324724034,-1.7782897471050987,-2.4772194655557414,-1.9180244146132495,16.53887578636572,1.7299995422363281,1.1575027379099012,1.474998664855967,-0.9690250447350763,3.9190223744470103,0.25298681006044177,2.697010519651492,-1.5260609959837907,49.042087355085656,-9.819882958142898,1.2220118547955223,4,-0.4499988555908274,-1.454998016357429,-2.721249580383308,-2.4599971771240305,0.920001983642571,2,0.033220730073504345,-7.848532488699998,53.27000045776367,-1.7999954223632812,53.47000122070313,-4.862117046605592,52.68999862670898,0.033220730073504345
6544,2014-04-17,52.709999084472656,53.06999969482422,52.02000045776367,53.040000915527344,2620381.0,-0.010698192715531962,4.384619899057084,16.499713904259153,55.7142679197574,67.68528936579351,-0.12542778277997968,-1.001713725059453,-1.8535361625903732,-1.3965185220756382,16.508707920034272,1.2599983215332102,1.2101457328880443,0.7412490844726562,-1.4610843715282016,2.943582540473514,-0.35991764352777267,1.8424158124730852,1.9000015258789062,27.2030236949646,-27.508449305813528,1.1011667280004298,4,0.23000144958496094,-0.8849983215332031,-2.274998664855957,-1.8899974822998047,1.2900009155273438,3,0.047619088974142576,2.9318123691408706,53.27999877929688,-7.848532488699998,53.27000045776367,-1.7999954223632812,53.47000122070313,0.047619088974142576
6545,2014-04-22,52.52000045776367,52.63000106811523,52.04999923706055,52.04999923706055,2368545.0,-0.003604603111536653,-1.4680864878903666,-1.4242382207425903,63.934433552239454,67.47064962795027,0.23508644114112798,-0.5982346068442084,-1.6037012826419215,-1.2388873042298698,16.89076887471832,0.6599998474121094,1.236817395948897,0.3962503433227553,-1.4599503919423213,2.252451078587832,-0.531850024309783,1.3243507109552937,2.038200149536131,19.92338452724073,-33.932837626824224,0.9281003676325394,4,0.6949996948242188,-0.6949996948242188,-2.114999771118164,-1.6999988555908203,1.5799980163574219,1,0.03408227151419885,4.384619899057084,52.709999084472656,2.9318123691408706,53.27999877929688,-7.848532488699998,53.27000045776367,0.03408227151419885
6546,2014-04-23,52.22000122070313,52.52000045776367,52.06999969482422,52.52000045776367,1585516.0,-0.0057120950960729555,2.00001271568989,-0.6382945912602926,63.48839664412433,66.58158692047428,0.6838121264739883,-0.11221082397347715,-1.2599804316777394,-0.9710931662128459,17.155670715750222,0.4500007629394531,1.2502451569638353,-0.025498962402338066,-1.5199860552046687,1.4689881303999925,-0.7727425088035034,0.7217445839988272,2.2874353836059456,8.429163573011515,-48.28052093278074,0.7472435464011654,4,1.0849990844726491,-0.395000457763679,-1.7550020217895579,-1.3999996185302805,2.529998779296868,2,0.041746462164223175,-1.4680864878903666,52.52000045776367,4.384619899057084,52.709999084472656,2.9318123691408706,53.27999877929688,0.041746462164223175
6547,2014-04-24,52.20000076293945,52.47000122070313,51.61999893188477,52.25,1558542.0,-0.0003830037781720197,2.4693852130383345,0.16666454738502232,61.50123816218111,64.85221445585786,0.6533794378551008,-0.04738435948077324,-1.2042935755652877,-0.9843797622723329,17.51381378341625,0.8500022888183594,1.2551455460554735,-0.0754995346069336,-1.5391994634987327,1.3882003942848655,-0.8073494990528332,0.656350429838966,2.2576871184387173,27.48823048719612,-30.32603817787244,0.7318499644458979,4,0.9149990081787109,-0.3325004577636719,-1.7875003814697266,-1.3799991607666016,2.430000305175774,3,0.037931025158951304,2.00001271568989,52.22000122070313,-1.4680864878903666,52.52000045776367,4.384619899057084,52.709999084472656,0.037931025158951304
6548,2014-04-25,52.08000183105469,52.2599983215332,51.63000106811523,51.83000183105469,1332056.0,-0.002298830079136005,1.0655885332633155,-5.0000762951094835,59.188569357991284,63.21472762984571,0.7136017391235256,0.06076602462468372,-1.0408850618014043,-0.8955101669639802,16.95902381810524,0.6299972534179759,1.2520499004277426,-0.18599853515625142,-1.6523127448229857,1.280315674510483,-0.9191556399896186,0.5471585696771157,2.2641784923437456,31.72432118155548,-26.684370881430567,0.7331571048333666,4,1.0349979400634766,-0.21250152587890625,-1.7000017166137695,-1.260000228881836,2.529998779296875,4,0.03552224287784034,2.4693852130383345,52.20000076293945,2.00001271568989,52.22000122070313,-1.4680864878903666,52.52000045776367,0.03552224287784034
6549,2014-04-28,52.599998474121094,52.709999084472656,52.040000915527344,52.099998474121094,1328442.0,0.009984574208604213,-1.1613014372908053,2.0,61.39955825177916,61.96945515801096,0.20759732306925827,-0.4267677992856562,-1.523429799675995,-1.442331732159822,16.52985543085778,0.6699981689453125,1.0970384056414986,0.29949817657470845,-1.1640146074986717,1.7630109606480886,-0.4322582154619852,1.031254568611402,1.6352145936167943,89.90820229791726,30.589568252495567,0.7317563920366909,4,0.5150012969970703,-0.7324981689453125,-2.219998359680176,-1.7799968719482422,1.8900032043457031,0,0.030418295346634983,1.0655885332633155,52.08000183105469,2.4693852130383345,52.20000076293945,2.00001271568989,52.22000122070313,0.030418295346634983
6550,2014-04-29,53.08000183105469,53.08000183105469,52.38000106811523,52.599998474121094,1495239.0,0.009125539369925217,1.9166494476675175,0.9600067138671875,64.15098866385416,61.61434654084593,-0.2360940501730866,-0.8785702526999444,-1.9570524235792064,-1.93099334858762,17.255687770341392,0.7000007629394602,0.9161754219945024,0.7330015182495089,-0.7689697240662099,2.2349727605652276,-0.017984102908350508,1.4839871394073683,1.0506026712490737,100.0,41.649431452254476,0.7509856211578607,4,0.03499794006347656,-1.1650009155273438,-2.755002021789551,-2.260000228881836,1.25,1,0.017332293466634008,-1.1613014372908053,52.599998474121094,1.0655885332633155,52.08000183105469,2.4693852130383345,52.20000076293945,0.017332293466634008
6551,2014-04-30,53.15999984741211,53.18999862670898,52.75,52.90999984741211,1588109.0,0.001507121582475568,1.838723173853205,0.5208296908527378,52.76244811419668,60.79210684151353,-0.4075482318474428,-0.8584532666456681,-1.9923300437222906,-2.018314289386325,18.00942972035678,0.43999862670897727,0.7702134916465297,0.7214996337890653,-0.7420825869373289,2.1850818545154596,-0.010291476574131764,1.4532907441522624,0.8701804320748892,98.08924935490342,42.42024360195175,0.7317911103631981,4,-0.4850006103515625,-1.2449989318847656,-2.862499237060547,-2.339998245239258,1.4799995422363281,2,0.017682442238659002,1.9166494476675175,53.08000183105469,-1.1613014372908053,52.599998474121094,1.0655885332633155,52.08000183105469,0.017682442238659002
6552,2014-05-01,53.15999984741211,53.15999984741211,53.15999984741211,53.15999984741211,0.0,0.0,1.0,0.0,53.05558028050818,59.466164549625745,-0.47471399111950063,-0.730513846328634,-1.9437861919964234,-2.0252325626323326,19.331903672780626,0.0,0.6376369882246635,0.616499710083005,-0.7270736357393446,1.9600730559053545,-0.055286962828169806,1.2882863829941797,0.7737731781707993,98.07699831761852,43.399914190579494,0.6717866729111761,5,-0.7550010681152344,-0.9125003814697266,-2.9674997329711914,-2.339998245239258,1.029998779296868,3,0.029909709502478288,1.838723173853205,53.15999984741211,1.9166494476675175,53.08000183105469,-1.1613014372908053,52.599998474121094,0.029909709502478288
6553,2014-05-02,52.349998474121094,53.52000045776367,52.22000122070313,53.5,1738481.0,-0.015237046192927095,1.184868184848939,-100.0,46.35918195016456,58.42671055300432,0.2117627513194975,0.17509946742242732,-1.11235031493176,-1.2270894614210874,20.058469706695778,1.2999992370605398,0.48343007098162616,-0.24850158691405966,-1.451869649816146,0.9548664759880268,-0.8501856183651029,0.35318244453698355,1.4912235877138897,20.945787464591607,-31.048920850956275,0.6016840314510415,5,0.220001220703125,0.26000213623046875,-1.7849979400634766,-1.5299968719482422,2.210002899169929,4,0.04355305941644372,1.0,53.15999984741211,1.838723173853205,53.15999984741211,1.9166494476675175,53.08000183105469,0.04355305941644372
6554,2014-05-05,52.47999954223633,52.54999923706055,51.7400016784668,52.31999969482422,1103156.0,0.002483306053571388,4.399997456862022,-0.13913011749251988,47.505948573158044,56.60132333310638,0.05107648714067636,0.1446629308504157,-1.242820438192453,-1.366876193445819,20.423544834266508,0.80999755859375,0.3911441508650739,-0.17700042724609233,-1.2196507465090036,0.865649892016819,-0.6983255868775515,0.34432473238536687,1.2723735944006478,41.5729422051537,-8.574558531496855,0.5213251596314559,5,0.09000015258789062,0.13000106811523438,-1.5699996948242188,-1.6599979400634766,2.459999084472649,0,0.040586910950732635,1.184868184848939,52.349998474121094,1.0,53.15999984741211,1.838723173853205,53.15999984741211,0.040586910950732635
6555,2014-05-06,52.25,52.9900016784668,52.06000137329102,52.540000915527344,1494276.0,-0.0043826132668164375,-1.7761279008859607,-1.8125074505877024,33.33329859106193,53.25075688276611,0.2668062861180047,0.44969956345973117,-0.9917937959539387,-1.140594517838835,20.83587958317231,0.9300003051757741,0.26021636360566447,-0.4399999618530259,-1.3768703281265218,0.4968704044204699,-0.9084351449897738,0.028435221283722,1.417078168446885,28.651610746309597,-16.928597260496066,0.4684351831367488,5,0.31999969482421875,0.3600006103515625,-1.3400001525878906,-1.4299983978271484,2.259998321533203,1,0.042870845520895706,4.399997456862022,52.47999954223633,1.184868184848939,52.349998474121094,1.0,53.15999984741211,0.042870845520895706
6556,2014-05-07,51.08000183105469,51.18999862670898,50.52000045776367,50.79999923706055,2509801.0,-0.022392309453498793,1.6800131226587594,-0.9655231380389887,26.349873323858446,49.34504967850804,1.4059392236605532,1.6532686727097854,0.18639197337896007,0.023155634240126233,21.264006757698468,1.7299995422363281,0.18464804459087247,-1.577498245239255,-2.684278042621102,-0.4707184478574078,-2.1308881439301786,-1.0241083465483314,2.5051931679297113,18.666712443033852,-26.555252529839684,0.5533898986909236,5,0.9399986267089844,1.4849987030029297,-0.14875221252441406,-0.26000022888183594,2.8699989318847656,2,0.06362568291890947,-1.7761279008859607,52.25,4.399997456862022,52.47999954223633,1.184868184848939,52.349998474121094,0.06362568291890947
6557,2014-05-08,51.88000106811523,51.959999084472656,51.34000015258789,51.38999938964844,2189550.0,0.015661691628487295,-1.1016907509779201,1.749989782155531,37.08487851021123,46.8890840287547,0.6210885577804959,0.8097251778025552,-0.6101395556701021,-0.77786439368451,20.432263650456214,0.8799972534179688,0.09703017269429637,-0.7234991073608441,-1.8727090411385205,0.42571082641683233,-1.2981040742496859,-0.14889414047200233,1.521282258395928,45.33335367838518,0.5700458314328074,0.5746049668888394,5,0.1399993896484446,0.6849994659423899,-0.9487514495849538,-1.0599994659423757,1.2899971008300852,3,0.053199658147838225,1.6800131226587594,51.08000183105469,-1.7761279008859607,52.25,4.399997456862022,52.47999954223633,0.053199658147838225
6558,2014-05-09,52.27999877929688,52.459999084472656,51.72000122070313,51.77000045776367,1493050.0,0.007710055955019834,-1.4262352492386532,1.0408093358557255,45.90475304703935,45.167439006005836,0.28211081812310823,0.37707978326621827,-1.0035619253210584,-1.1704997582544863,19.243413041447845,0.7399978637695241,0.04010870960378554,-0.2905014038085838,-1.4369272865747504,0.8559244789575828,-0.8637143451916671,0.2827115375744995,0.9484075750894263,71.25495755958366,23.26780701472967,0.5732129413830844,5,-0.25999832153321023,0.2850017547607351,-1.3487491607666087,-1.4599971771240305,0.6500015258788991,4,0.03653404537125704,-1.1016907509779201,51.88000106811523,1.6800131226587594,51.08000183105469,-1.7761279008859607,52.25,0.03653404537125704
6559,2014-05-12,52.56000137329102,53.02000045776367,52.33000183105469,52.38000106811523,1938519.0,0.005355826329992652,-3.92858310626703,0.35294293642900576,50.37454066441505,43.63672256162372,-0.004651134580214489,0.09485200161668672,-1.2700537628829451,-1.4498996295473674,18.259132775095345,0.7400016784667898,0.004139268283118724,-0.0059988021850543305,-1.1518171222509395,1.1398195178808308,-0.5789079622179969,0.5669103578478882,0.5059006272979261,81.60003662109403,28.821136548075614,0.5729091600329421,5,-0.5400009155273509,0.004999160766594457,-1.605001449584968,-1.7399997711181712,0.8400001525878764,0,0.03805174938629907,-1.4262352492386532,52.27999877929688,-1.1016907509779201,51.88000106811523,1.6800131226587594,51.08000183105469,0.03805174938629907
6560,2014-05-13,54.29999923706055,54.29999923706055,52.9000015258789,53.04999923706055,3298736.0,0.033104981322426674,1.2399963378906365,6.944432670706865,65.33922980192247,45.034142749148806,-1.7359464722012135,-1.6003974431480117,-2.9715300912140137,-3.1627245052692885,17.77254004160759,1.7399978637695241,0.03481229939772845,1.653499031066893,0.2695272304153278,3.0374708317184584,0.9615131307411104,2.3454849313926758,-3.779998779296875,100.0,39.89224257601764,0.6919859003257814,5,-1.8899993896484375,-1.7349987030029297,-3.344999313354492,-3.4799976348876953,-0.7900009155273438,1,0.011786360932609874,-3.92858310626703,52.56000137329102,-1.4262352492386532,52.27999877929688,-1.1016907509779201,51.88000106811523,0.011786360932609874
6561,2014-05-14,54.68000030517578,54.75,54.22999954223633,54.61999893188477,2108252.0,0.006998178148331924,4.199984741269145,0.04800109863280681,67.36695433633577,46.624295422018534,-2.0983219647601246,-1.9869736749977918,-3.2662127999337542,-3.514663722630651,16.86381700266898,0.5200004577636719,0.02758689989551044,1.9730001449584975,0.35196674605788303,3.594033543859112,1.1624834455081938,2.783516844408801,-4.084399871826172,97.94722293382675,32.320652476147814,0.8105166994503065,5,-2.0450000762939453,-2.0450000762939453,-3.558751106262207,-3.8599987030029297,-0.6899986267089844,2,-0.0031090340653580073,1.2399963378906365,54.29999923706055,-3.92858310626703,52.56000137329102,-1.4262352492386532,52.27999877929688,-0.0031090340653580073
6562,2014-05-15,54.7400016784668,55.16999816894531,54.25,54.5,2252526.0,0.0010973184520142176,-1.4864758978694448,3.9999364231678713,68.78531492005028,49.11608797422806,-2.135166051464978,-2.0355640223590754,-3.282283105252425,-3.556348121691471,15.47454884465691,0.9199981689453125,-0.0327606191436729,1.9595014572143583,0.11331678603907847,3.805686128389638,1.0364091216267184,2.8825937928019982,-3.9782252624511685,87.53632258435462,16.893425989517198,0.9230923355876394,5,-1.8950023651123047,-1.8950023651123047,-3.437501907348633,-4.185001373291016,-0.720001220703125,3,-0.014431875982899522,4.199984741269145,54.68000030517578,1.2399963378906365,54.29999923706055,-3.92858310626703,52.56000137329102,-0.014431875982899522
6563,2014-05-16,55.04999923706055,55.599998474121094,54.52000045776367,54.81999969482422,2134674.0,0.005663090045459285,-1.6024110782750174,0.9583247238337439,67.83115825221316,51.37444460523418,-2.2595022639628652,-2.3253821158585026,-3.5264331267955313,-3.841569345683517,15.585620836869579,1.0799980163574219,-0.018866666654702158,2.1809989929199247,0.08165715958598696,4.2803408262538625,1.1313280762529558,3.2306699095868936,-4.023729515869135,83.18043419932106,14.355889332496133,1.049670916666969,5,-1.989999771118164,-1.989999771118164,-3.582498550415039,-4.329998016357422,-1.4199981689453196,4,-0.034150791901366384,-1.4864758978694448,54.7400016784668,4.199984741269145,54.68000030517578,1.2399963378906365,54.29999923706055,-0.034150791901366384
6564,2014-05-19,55.22000122070313,55.52999877929688,54.68000030517578,55.06999969482422,1409341.0,0.0030881378019735894,1.2077978697052043,0.6521818453220417,66.31097702807064,55.03863109823514,-2.234994844272478,-2.4218700154318427,-3.62725450191418,-3.9860339022110907,15.702695297558572,0.8499984741211009,0.001673621656607338,2.225500869750981,-0.11954049760765173,4.570542237109613,1.0529801860716645,3.398021553430297,-3.827833199277343,85.92601174362974,20.175607013222134,1.172520683679315,5,-2.1600017547607493,-2.1600017547607493,-3.5575008392334055,-4.305000305175788,-1.0100021362304759,0,-0.0414704973724046,-1.6024110782750174,55.04999923706055,-1.4864758978694448,54.7400016784668,4.199984741269145,54.68000030517578,-0.0414704973724046
6565,2014-05-20,54.31000137329102,55.22999954223633,53.91999816894531,55.16999816894531,1994081.0,-0.016479533272283464,1.6734734391847443,-5.733253649356275,57.78079581095623,58.530955819023795,-1.1198143420239646,-1.4449766457147177,-2.6514191337910304,-3.057604717787896,15.527479407931322,1.3100013732910156,0.10099991398573849,1.22600097656251,-1.1786645739529078,3.6306665270779277,0.023668201304801073,2.428333751820219,-2.5812069156496094,23.21447223218829,-36.85715103137811,1.2023327752577084,5,-0.8400020599365305,-1.25000190734864,-2.647500991821296,-3.395000457763679,-0.75,1,-0.016755658707452215,1.2077978697052043,55.22000122070313,-1.6024110782750174,55.04999923706055,-1.4864758978694448,54.7400016784668,-0.016755658707452215
6566,2014-05-21,54.4000015258789,54.4000015258789,53.65999984741211,53.93000030517578,1477298.0,0.001657156146420924,2.1489351340822673,-0.5465150836353275,58.288781780433524,60.88694507127071,-0.7703580991534409,-1.4369562010082504,-2.6689897290132407,-3.1401210998568843,15.246505519269698,0.7400016784667898,0.19855397237404304,1.207001113891593,-1.2301768173681538,3.64417904515134,-0.011587851738276811,2.425590079521463,-2.361510746919109,38.144443417577534,-16.41255606256734,1.2185889656298727,5,-0.7400016784667898,-1.3400020599365163,-2.7375011444091726,-3.4850006103515554,0.2799987792968821,2,-0.01636035256216506,1.6734734391847443,54.31000137329102,1.2077978697052043,55.22000122070313,-1.6024110782750174,55.04999923706055,-0.01636035256216506
6567,2014-05-22,54.18000030517578,54.63999938964844,53.97999954223633,54.5,1461121.0,-0.004044139973019334,1.200005086275956,-0.6808486461918161,63.28013057449681,62.81754257432154,-0.212096108657299,-1.1183511452945325,-2.3753653991407404,-2.919108555689583,15.596728979120588,0.6599998474121094,0.3845377081945571,0.8879999160766587,-1.5401821135485108,3.3161819457018282,-0.32609109873592246,2.10209093088924,-1.8565889106030866,26.804166281591712,-30.682355666772473,1.2140910148125839,5,-0.21500015258789062,-1.1200008392333984,-2.332500457763672,-3.0799999237060547,0.31999969482421875,3,-0.0035068037216462455,2.1489351340822673,54.4000015258789,1.6734734391847443,54.31000137329102,1.2077978697052043,55.22000122070313,-0.0035068037216462455
6568,2014-05-23,53.93000030517578,54.15999984741211,53.52000045776367,53.97999954223633,1168045.0,-0.004614248774304941,2.1219494040696323,0.1562477648236893,60.342375963809914,63.92507982980986,0.3314230437261543,-0.7617003600939825,-2.02878969792652,-2.6704987537246865,15.792949290198097,0.6599998474121094,0.7366068696667156,0.5454999923706083,-1.8286281699670752,2.919628154708292,-0.6415640887982335,1.73256407353945,-1.3444619442392138,20.398019392342817,-37.486222250598374,1.187064081168843,5,0.31999969482421875,-0.8700008392333984,-1.635000228881836,-2.375,0.3100013732910156,4,0.0016688327846949846,1.200005086275956,54.18000030517578,2.1489351340822673,54.4000015258789,1.6734734391847443,54.31000137329102,0.0016688327846949846
6569,2014-05-26,54.20000076293945,54.20000076293945,53.709999084472656,54.0099983215332,758731.0,0.005006498354085176,4.157846129135882,-3.8001068131532767,63.82979414159836,63.757364756440516,0.3559533534000394,-0.954631076717682,-2.194184425999026,-2.9266017259514996,15.565483168829491,0.4900016784667969,1.0153117012840838,0.7355003356933594,-1.6351490981463783,3.106149769533097,-0.449824381226513,1.9208250526132318,-1.373305592948121,39.76612100850834,-20.91466150565703,1.18532471691987,5,0.3599987030029297,-1.1400012969970703,-1.8725004196166992,-2.645000457763672,0.8899993896484375,0,-0.01051659938746674,2.1219494040696323,53.93000030517578,1.200005086275956,54.18000030517578,2.1489351340822673,54.4000015258789,-0.01051659938746674
6570,2014-05-27,54.0,54.29999923706055,53.68999862670898,54.09000015258789,1149608.0,-0.0036900509248001256,1.3921671291690942,-0.47367892707998716,74.013135604918,64.49582934183854,0.5687322863689843,-0.7190378570817657,-1.8863602492076623,-2.717238174346882,15.011589107212387,0.6100006103515696,1.2225442545691294,0.48949966430664205,-1.8854352288368688,2.864434557450153,-0.6979677822651169,1.676967110878401,-0.9514405656782898,42.857142857142854,-22.182324389275614,1.1874674465717565,5,0.5599994659423828,-0.9400005340576172,-1.6174993515014648,-2.4449996948242188,0.8800010681152273,1,0.0038888719346787948,4.157846129135882,54.20000076293945,2.1219494040696323,53.93000030517578,1.200005086275956,54.18000030517578,0.0038888719346787948
6571,2014-05-28,54.099998474121094,54.22000122070313,53.5,54.22000122070313,1174782.0,0.0018518235948350448,10.999745692668288,1.3333615903022873,70.63194205632004,64.70101013475741,0.42220811685246673,-0.7852641184007467,-1.8870782296246063,-2.7992137463131925,14.250132820282971,0.7200012207031321,1.402165928597526,0.5424982070922866,-1.8404224859228435,2.9254189001074167,-0.648962139415282,1.7339585535998552,-0.84732391661543,52.631473277027474,-14.285152885362386,1.1914603465075664,5,0.4500007629394531,-1.039999008178711,-1.5799980163574219,-2.5049972534179688,1.6200027465820384,2,-0.009981462404077157,1.3921671291690942,54.0,4.157846129135882,54.20000076293945,2.1219494040696323,53.93000030517578,-0.009981462404077157
6572,2014-05-29,54.75,54.849998474121094,54.040000915527344,54.040000915527344,1027363.0,0.01201481597434495,-1.2816862058219878,-5.9165236187929615,71.93604865462589,65.15710906835882,-0.2528118665841461,-1.3808353748231923,-2.4323902027434485,-3.437448636248533,13.639454702661308,0.80999755859375,1.3504450321699508,1.112999725341794,-1.3196562368343407,3.545655687517929,-0.1033282557462698,2.329327706429858,-1.3095395291651002,92.59269724832859,25.141519707439727,1.2163279810880667,5,-0.2350006103515625,-1.6900005340576172,-2.184999465942383,-2.924999237060547,0.7000007629394531,3,-0.0012785332387985626,10.999745692668288,54.099998474121094,1.3921671291690942,54.0,4.157846129135882,54.20000076293945,-0.0012785332387985626
6573,2014-05-30,54.63000106811523,54.959999084472656,54.40999984741211,54.91999816894531,1543470.0,-0.002191761312963836,1.972977431361026,-0.40844714756988354,68.92138238461058,65.44715410797437,-0.2220007094226233,-1.1396992736073557,-2.2095166141186624,-3.2958827281094827,14.335545915249062,0.5499992370605469,1.2399924915252996,0.8790006637573171,-1.5130641894282277,3.271065516942862,-0.3170317628354553,2.0750330903500895,-1.1300010681152273,77.3973819663988,11.251140369270715,1.196032426592774,5,-0.2650012969970632,-1.5700016021728445,-2.1387510299682546,-2.805000305175774,0.25,4,-0.0023796643890439118,-1.2816862058219878,54.75,10.999745692668288,54.099998474121094,1.3921671291690942,54.0,-0.0023796643890439118
6574,2014-06-02,54.61000061035156,54.86999893188477,54.34000015258789,54.56999969482422,888753.0,-0.00036610758507449326,-1.1199951171875284,-0.13793557043448182,54.13334743922178,65.04188206667054,-0.3326054931270477,-1.003386765311916,-2.0678280193236844,-3.248304815602644,15.611415867170958,0.5299987792968821,1.1074757504516697,0.752500152587892,-1.5904611171075302,3.0954614222833143,-0.4189804822598191,1.9239807874356032,-0.9420007324218744,76.02748673999947,13.578437586258303,1.1714806348477111,6,-0.3800010681152344,-1.5500011444091797,-2.11875057220459,-2.7849998474121094,-0.1399993896484304,0,-0.006775296241520845,1.972977431361026,54.63000106811523,-1.2816862058219878,54.75,10.999745692668288,54.099998474121094,-0.006775296241520845
6575,2014-06-03,54.4900016784668,54.56000137329102,53.9900016784668,54.06000137329102,1267870.0,-0.00219738016010973,-1.0000000000000249,10.749761586877565,47.27795794653523,63.818457196237404,-0.20605752867652427,-0.7451735468588652,-1.8245427305861739,-3.1086508245329725,16.316892632248848,0.6199989318847656,0.9533801476864738,0.5205011367797852,-1.7103868325295792,2.7513891060891495,-0.594942847874897,1.6359451214344674,-0.6674419128417952,67.80837666239908,9.44273061624861,1.1154439846546813,6,-0.26000213623046875,-1.430002212524414,-1.9987516403198242,-2.6650009155273438,0.40999984741210227,1,0.011011166372530967,-1.1199951171875284,54.61000061035156,1.972977431361026,54.63000106811523,-1.2816862058219878,54.75,0.011011166372530967
6576,2014-06-04,54.33000183105469,54.88999938964844,54.13000106811523,54.47999954223633,1034500.0,-0.002936315699827552,-1.7636340937306643,-0.3488316388992446,44.2896959612027,61.708408905871394,-0.06373362412843875,-0.34699857437826154,-1.5523407362319546,-2.9305251124545038,16.634763787692048,0.7599983215332102,0.7904612608946167,0.19800128936767436,-1.5726794453860506,1.9686820241213994,-0.6873390780091881,1.0833416567445369,-0.3652469687500002,35.05165585832884,-18.813444635789367,0.8853403673768623,6,-0.10000228881835938,-1.2700023651123047,-1.8150014877319336,-2.5050010681152344,-0.43000030517578836,2,0.010123306065234816,-1.0000000000000249,54.4900016784668,-1.1199951171875284,54.61000061035156,1.972977431361026,54.63000106811523,0.010123306065234816
6577,2014-06-05,54.63999938964844,55.11000061035156,54.08000183105469,54.27999877929688,1463055.0,0.0057058263969458345,-1.7105426948019355,-2.4000406907250107,44.2896959612027,59.92477779447059,-0.33706421741045745,-0.46337985404740323,-1.8027323664814645,-3.225040656091423,17.838642742900717,1.029998779296875,0.7578667420286038,0.3699989318847656,-1.0589060901772314,1.7989039539467626,-0.34445357914623287,1.0844514429157641,0.9599990844726562,58.035565273960245,7.5531981286492,0.7144525110309976,6,-0.33499908447265625,-1.5799999237060547,-2.344999313354492,-2.8149986267089844,-0.05999755859375,3,0.0197657731171077,-1.7636340937306643,54.33000183105469,-1.0000000000000249,54.4900016784668,-1.1199951171875284,54.61000061035156,0.0197657731171077
6578,2014-06-06,54.18999862670898,54.63999938964844,53.56000137329102,54.52999877929688,2005903.0,-0.008235738798794912,2.8571263138534224,-0.9444432670707994,36.692469272949815,56.90951947573186,0.17175799962789284,0.14445645823509068,-1.3187252493442472,-2.7637738303101216,18.90251239301843,1.0799980163574148,0.7002100692031732,-0.17550182342530007,-1.2576336435564528,0.9066299967058526,-0.7165677334908764,0.3655640866402763,1.3795999145507878,40.64500409772448,-5.132812971893713,0.5410659100655748,6,0.11500167846680398,-1.1299991607665945,-1.8637495040893484,-2.364997863769524,0.520000457763679,4,0.02325156243147508,-1.7105426948019355,54.63999938964844,-1.7636340937306643,54.33000183105469,-1.0000000000000249,54.4900016784668,0.02325156243147508
6579,2014-06-09,54.56000137329102,54.56000137329102,53.77000045776367,54.38999938964844,834911.0,0.0068278788698783455,8.294019970828433,-0.5000056098464024,53.75375168969231,54.65847681848456,-0.158473569696433,-0.07170515838895142,-1.6381153688576973,-3.110664265054787,19.530775678187727,0.7900009155273509,0.6291415581530657,0.09450092315674397,-0.5767583418845774,0.7657601881980654,-0.24112870936392028,0.4301305556774082,0.9292132812499929,64.51616078833864,15.228071091088268,0.3356296325206621,6,-0.2550010681152415,-1.50000190734864,-1.970001220703132,-2.7350006103515696,0.6399993896484304,0,0.005865096898272082,2.8571263138534224,54.18999862670898,-1.7105426948019355,54.63999938964844,-1.7636340937306643,54.33000183105469,0.005865096898272082
6580,2014-06-10,54.93999862670898,54.93999862670898,54.31000137329102,54.72000122070313,1112965.0,0.006964758868279297,4.727315288446774,1.2940872882305365,57.458525692836695,53.19476388920863,-0.43707250928913766,-0.42298344396546383,-1.969778026366832,-3.4582390215665413,19.356151607983975,0.6299972534179545,0.6105906705326305,0.44249820709227805,-0.2560078169030362,1.1410042310875923,0.09324519509461737,0.7917512190899387,0.4720474965820358,89.03212468897846,36.750882563635486,0.349253011997658,6,-0.6049976348876882,-1.8799991607665945,-2.3499984741210866,-3.114997863769524,1.9200019836425852,1,-0.00855474003920631,8.294019970828433,54.56000137329102,2.8571263138534224,54.18999862670898,-1.7105426948019355,54.63999938964844,-0.00855474003920631
6581,2014-06-11,54.5099983215332,55.06999969482422,54.38999938964844,54.70000076293945,1614193.0,-0.007826725808593893,-2.1627898724295167,-0.8636576442233223,54.30807032990675,51.2360996309065,0.06392478762916909,-0.006716647752405436,-1.4690081262722927,-3.0038953795721,18.917887887903202,0.6800003051757812,0.5316270955426958,0.020998001098632812,-0.6722750319236255,0.7142710341208911,-0.3256385154124999,0.3676345176097655,0.8279660117578089,61.290155861223525,5.547211586560536,0.3466365165111303,6,-0.17499732971191406,-1.4499988555908203,-1.9199981689453125,-2.68499755859375,1.6800003051757741,2,0.007154709527694703,4.727315288446774,54.93999862670898,8.294019970828433,54.56000137329102,2.8571263138534224,54.18999862670898,0.007154709527694703
6582,2014-06-12,53.95000076293945,54.849998474121094,53.95000076293945,54.0099983215332,1552821.0,-0.010273299868595487,-29.00114445574771,0.3157725666559589,50.24155168044967,49.16056288599973,0.5570927899227769,0.5175989997643882,-0.8345848241218903,-2.439329198257113,17.977529967556535,0.8999977111816406,0.3916639965411264,-0.49949951171875284,-1.2219652291235548,0.22296620568604908,-0.8607323704211538,-0.13826665301635188,1.3168450519515602,25.827802858246855,-32.96558499890942,0.36123285870240157,6,0.38500022888183594,-0.48000144958496094,-1.6575002670288086,-2.125,2.25,3,-0.0009267699046058286,-2.1627898724295167,54.5099983215332,4.727315288446774,54.93999862670898,8.294019970828433,54.56000137329102,-0.0009267699046058286
6583,2014-06-13,53.16999816894531,54.08000183105469,53.16999816894531,53.93999862670898,2089830.0,-0.014457879202292023,-1.3636444704262054,12.833863173957155,38.924697838911406,47.4707129304097,1.2384508352706973,1.2116573718610795,0.006189152007635812,-1.6731386793475878,16.46908727387982,0.910003662109375,0.26415724242946936,-1.185502052307129,-2.0535428977918997,-0.3174612068223581,-1.6195224750495143,-0.7514816295647435,2.028573868281704,0.0,-58.6720916369714,0.43402042274238517,6,0.970001220703125,0.4900016784667969,-0.877497673034668,-1.3449974060058594,2.7100028991699148,4,0.026518783349007258,-29.00114445574771,53.95000076293945,-2.1627898724295167,54.5099983215332,4.727315288446774,54.93999862670898,0.026518783349007258
6584,2014-06-16,52.93000030517578,53.209999084472656,52.52999877929688,52.959999084472656,1900638.0,-0.004513783562808293,1.5660447976046257,0.03895943047099134,38.592741168030685,46.50568884390919,1.3578743874539967,1.3400001406461541,0.30348825648157174,-1.4363536832179307,15.11318523666168,0.6800003051757741,0.0568783616637063,-1.310999870300293,-2.2952531157204206,-0.32674662488016537,-1.8031264930103532,-0.8188732475902327,2.146857299954334,15.748085893734952,-43.068706044094114,0.4921266227100637,6,0.8899993896484375,1.0349998474121094,-0.6374998092651367,-1.1049995422363281,4.020000457763672,0,0.03362929848921259,-1.3636444704262054,53.16999816894531,-29.00114445574771,53.95000076293945,-2.1627898724295167,54.5099983215332,0.03362929848921259
6585,2014-06-17,53.4000015258789,53.52999877929688,52.7400016784668,52.93999862670898,1231099.0,0.008879675382453378,1.194444297271885,-15.334053916581892,43.083030770900855,46.37161493387565,0.8012574368235263,0.8414711364001519,-0.11159541937042405,-1.8843536777958079,14.408648687111928,0.7899971008300852,-0.11805301311925831,-0.7954986572265668,-1.848084067690813,0.2570867532376795,-1.32179136245869,-0.26920595199444364,1.473107373184554,34.252064291141934,-24.300065111496437,0.5262927052321227,6,0.4199981689453196,0.6649971008300852,-1.1075010299682546,-1.575000762939446,3.1999969482421946,1,0.0337078499180985,1.5660447976046257,52.93000030517578,-1.3636444704262054,53.16999816894531,-29.00114445574771,53.95000076293945,0.0337078499180985
6586,2014-06-18,53.5099983215332,54.36000061035156,53.18000030517578,53.349998474121094,1858165.0,0.00205986502829969,-3.720037231729368,0.3478235630706461,36.28314550983257,45.48199821705674,0.6288400585105336,0.6971205374543175,-0.16877750626657928,-1.9722846057853758,13.966675318737384,1.1800003051757812,-0.18921459377424554,-0.6410017013549805,-1.7317458160589325,0.4497424133489716,-1.1863737587069565,-0.09562964400300444,1.1756617679489239,42.24136513563535,-11.508952930996578,0.545372057351977,6,0.29000091552734375,0.5550003051757812,-1.0224981307983398,-1.68499755859375,2.470001220703125,2,0.06260516527563165,1.194444297271885,53.4000015258789,1.5660447976046257,52.93000030517578,-1.3636444704262054,53.16999816894531,0.06260516527563165
6587,2014-06-19,53.9900016784668,54.33000183105469,53.84000015258789,54.0,1869061.0,0.008970348943936113,-2.1612871469882484,-0.0624895691772167,43.44262551377285,46.23201557714819,0.0524543768878587,0.21307773324178925,-0.628952176807779,-2.4176265561241905,13.319674330503236,0.8200035095214844,-0.21432588501714633,-0.15149841308593892,-1.244486342377634,0.9414895162057562,-0.6979923777317865,0.3949955515599086,0.5232055062005116,79.78149936213315,27.823491433991343,0.546493964645847,6,-0.19000244140625,0.0749969482421875,-1.355001449584961,-2.095001220703125,1.0699996948242259,3,0.040748228928461305,-3.720037231729368,53.5099983215332,1.194444297271885,53.4000015258789,1.5660447976046257,52.93000030517578,0.040748228928461305
6588,2014-06-20,54.02000045776367,54.2599983215332,53.81999969482422,54.099998474121094,4259991.0,0.0005556358281952889,1.2000057220786404,8.001144601297215,43.96727314427292,45.1446290721016,-0.004687519107804405,0.20044412769948394,-0.6377200835374168,-2.4028573330730296,13.124914520925312,0.4399986267089844,-0.21584614785448508,-0.12599964141845987,-1.2160582988930244,0.9640590160561047,-0.6710289701557457,0.41902968731882595,0.3400001525878906,81.42077527911876,31.164547607272674,0.5450293287372829,6,-0.220001220703125,0.0449981689453125,-1.1750011444091797,-1.9150009155273438,1.5099983215332102,4,0.04035542922440816,-2.1612871469882484,53.9900016784668,-3.720037231729368,53.5099983215332,1.194444297271885,53.4000015258789,0.04035542922440816
6589,2014-06-23,53.63000106811523,54.06999969482422,53.4000015258789,53.9000015258789,1071866.0,-0.007219536955638706,1.1967268474800699,3.3750894091841115,41.66665434528354,43.38997670015125,0.2676660709760412,0.5750333135218142,-0.22123501004731594,-1.9663106908011514,12.742350783323719,0.6699981689453196,-0.25418364861566545,-0.48749904632568786,-1.6011631136243878,0.6261650209730121,-1.0443310799750378,0.06933298732366211,0.7000007629394602,54.938270151386625,6.617145574818984,0.5568320336493511,6,0.1699981689453196,0.39999771118165484,-0.5700016021728445,-1.3100013732910085,2.099998474121101,0,0.04195412931546061,1.2000057220786404,54.02000045776367,-2.1612871469882484,53.9900016784668,-3.720037231729368,53.5099983215332,0.04195412931546061
6590,2014-06-24,54.209999084472656,54.31999969482422,53.56000137329102,53.63000106811523,1172792.0,0.01081480523598688,-1.1111140545609859,-2.148137159326945,48.924705454475856,42.791825047325595,-0.4769259470830107,0.01220006527400841,-0.768751060894175,-2.489050358639304,12.324914796006016,0.759998321533196,-0.20931926628861675,0.08199901580810831,-1.030960165554582,1.1949581971707985,-0.47448057487323325,0.6384786064894499,-1.6800003051757741,87.28800956906863,35.7480416619741,0.556479590681344,6,-0.5200004577636719,-0.3299999237060547,-1.1499996185302734,-1.8899993896484375,0.8199996948242259,1,0.050544211856510035,1.1967268474800699,53.63000106811523,1.2000057220786404,54.02000045776367,-2.1612871469882484,53.9900016784668,0.050544211856510035
6591,2014-06-25,53.56000137329102,54.54999923706055,53.56000137329102,54.040000915527344,1412420.0,-0.011990365655029311,-3.1249950329416243,-0.8275882480613813,40.87838643306785,41.75147335317206,0.026980481402048895,0.653155926267921,-0.11830036871375427,-1.790102188574643,12.195315630660009,0.9899978637695241,-0.29080440759025095,-0.5409988403320227,-1.6826485928030621,0.6006509121390167,-1.1118237165675424,0.029826035903496972,-0.9942025756835946,13.913057900586622,-35.284873274082365,0.5708248762355186,6,-0.020002365112311793,0.259998321533196,-0.29500198364258523,-1.240001678466804,0.5299987792968679,2,0.05675871962068402,-1.1111140545609859,54.209999084472656,1.1967268474800699,53.63000106811523,1.2000057220786404,54.02000045776367,0.05675871962068402
6592,2014-06-26,54.68000030517578,55.72000122070313,54.209999084472656,54.38999938964844,3198755.0,0.020911107228672954,-3.6461495123067933,-0.6041691501959098,53.717771126008515,43.39514816284951,-1.093579918559044,-0.4978828040089809,-1.2183748858555674,-2.8441614997475355,11.906430404801641,2.1599998474121094,-0.4010619728875895,0.5825000762939467,-0.551173517563285,1.7161736701511785,0.0156632793653273,1.1493368732225662,-2.034833489990227,55.17236843403365,4.690443332664493,0.5668367969286173,6,-0.5550003051757741,-0.5550003051757741,-1.3200006484985352,-2.3600006103515625,-0.6899986267089844,3,0.023774675014723634,-3.1249950329416243,53.56000137329102,-1.1111140545609859,54.209999084472656,1.1967268474800699,53.63000106811523,0.023774675014723634
6593,2014-06-27,54.5,54.9900016784668,54.38999938964844,54.86999893188477,1602419.0,-0.0032918855920113232,-1.0339055377751916,-1.2758543579490393,49.53123854471452,44.61053676025883,-0.7879388481566423,-0.3458532982946281,-1.0204533120398338,-2.6005947283906536,11.509716261206256,0.6000022888183594,-0.47889356847976927,0.40899982452392436,-0.7132515818509191,1.5312512308987678,-0.15212587866349736,0.9701255277113461,-1.6703431204833876,47.41373356966922,-1.2395444615472826,0.5611257031874214,6,-0.26999855041503906,-0.3749999999999929,-0.9875001907348633,-2.1800003051757812,-0.5699996948242188,4,0.010275254555798474,-3.6461495123067933,54.68000030517578,-3.1249950329416243,53.56000137329102,-1.1111140545609859,54.209999084472656,0.010275254555798474
6594,2014-06-30,54.2400016784668,54.7400016784668,54.11999893188477,54.72999954223633,1317401.0,-0.004770611404278924,1.4313731356679902,1.3243223737795258,44.42676803570761,44.759840900792916,-0.3604837068226132,-0.12121013507256606,-0.7268098221534558,-2.2938636276352042,11.056126827092047,0.6200027465820241,-0.5060136012144127,0.16750144958496094,-0.9306667933768651,1.265669692546787,-0.3815826718959485,0.7165855710658704,-1.2369241384789902,31.48149783392257,-11.565770989797084,0.5490841214809127,6,0.20999908447265625,-0.11500167846678977,-0.5850019454956055,-1.9200019836425781,0.029998779296875,0,0.023783131653961842,-1.0339055377751916,54.5,-3.6461495123067933,54.68000030517578,-3.1249950329416243,53.56000137329102,0.023783131653961842
6595,2014-07-01,55.09000015258789,55.54999923706055,54.86999893188477,55.20000076293945,2473493.0,0.015671062828498172,-1.472714662227809,0.22449202024133905,54.32837877385186,46.76486681901728,-1.0566650819601477,-0.9738850764284592,-1.5264672201647471,-3.0881195374603436,11.273739710457965,1.30999755859375,-0.3840176526427186,0.9874999999999972,-0.1887001980217704,2.1637001980217647,0.39939990098911693,1.5756000990108774,-1.9239071917571664,70.83328182314253,28.850479304075087,0.5881000990108824,7,-0.529998779296875,-0.9650001525878835,-1.2800006866455078,-2.770000457763672,-0.9300003051757812,1,0.011617342310324519,1.4313731356679902,54.2400016784668,-1.0339055377751916,54.5,-3.6461495123067933,54.68000030517578,0.011617342310324519
6596,2014-07-02,54.88000106811523,55.36999893188477,54.65999984741211,54.86999893188477,1425031.0,-0.003811927462171183,-2.302318979436168,-0.09092800665821454,57.32284760652926,48.307113718212435,-0.7061538228901014,-0.7595091722933276,-1.2578579916201562,-2.829898992424475,11.094478143411834,0.7099990844726634,-0.23300464502707285,0.7500009536743093,-0.47336786402606634,1.973369771374685,0.13831654482412148,1.3616853625244971,-1.5606736116921596,47.50006556501457,3.3302666202918445,0.6116844088501893,7,-0.31999969482421164,-0.7550010681152202,-1.0700016021728445,-2.5600013732910085,-1.1399993896484304,2,0.0027331943925343882,-1.472714662227809,55.09000015258789,1.4313731356679902,54.2400016784668,-1.0339055377751916,54.5,0.0027331943925343882
6597,2014-07-03,55.72000122070313,55.75,54.63999938964844,54.79999923706055,1545614.0,0.01530612493147232,1.2653084262030898,91.98054919921606,69.89085542211694,51.187511749083995,-1.4247769296465052,-1.596292481243239,-2.027633937588284,-3.620614708213104,10.815459966215654,1.1100006103515625,-0.10543086313028027,1.536001014709477,0.13534834248268623,2.9366536869362676,0.8356746785960851,2.2363273508228687,-2.2566333384232635,98.1595852982136,46.40314220997229,0.7003263361133939,7,-1.145000457763679,-1.5800018310546946,-1.9150018692016673,-3.4000015258789134,-2.5800018310546946,3,-0.02925342843513079,-2.302318979436168,54.88000106811523,-1.472714662227809,55.09000015258789,1.4313731356679902,54.2400016784668,-0.02925342843513079
6598,2014-07-04,55.45000076293945,55.81000137329102,55.29999923706055,55.540000915527344,859817.0,-0.004845664964977736,-1.6153740817903863,-0.09782604188694347,69.56524829626724,54.287355521415506,-1.0399621462882251,-1.2933674581942824,-1.6852303149997638,-3.2982480759364066,11.212177473234922,0.5100021362304759,0.0548503792310413,1.203000450134276,-0.30780440500588213,2.713805305274434,0.44759802256420045,1.9584028777043514,-1.8037023112419774,78.69821950955212,21.462179123727147,0.7554024275700777,7,-0.7649993896484304,-1.2800006866455007,-1.662501335144043,-3.1300010681152344,-2.1399993896484304,4,-0.026330010178258867,1.2653084262030898,55.72000122070313,-2.302318979436168,54.88000106811523,-1.472714662227809,55.09000015258789,-0.026330010178258867
6599,2014-07-07,54.88000106811523,55.43999862670898,54.79999923706055,55.2599983215332,1276050.0,-0.010279525464049977,-1.3703640910439274,4.222184546263801,61.31499942546126,55.664054851524995,-0.3062037775797961,-0.7358946924248286,-1.0647217159420208,-2.685051918214377,11.389811531359252,0.6500015258789062,0.13911004230618573,0.6170007705688434,-0.9143985912891068,2.1484001324267936,-0.14869891036013172,1.3827004514978185,-1.0173323242583976,20.5129291934693,-37.99333742509518,0.7656996809289741,7,-0.19499969482420454,-0.7100009918212749,-1.1675014495849538,-2.5175018310546804,-1.8100013732910085,0,-0.01731050919187005,-1.6153740817903863,55.45000076293945,1.2653084262030898,55.72000122070313,-2.302318979436168,54.88000106811523,-0.01731050919187005
6600,2014-07-08,54.47000122070313,55.15999984741211,54.47000122070313,54.959999084472656,1172273.0,-0.007470842555254653,-1.8163332035812128,1.2894773826971684,57.01757272332319,57.457297772664475,0.16154401203849034,-0.382523425987074,-0.6234101245033941,-2.2325238577680935,11.042391600152099,0.6899986267089773,0.214759813960697,0.23050079345703978,-1.2712947489055892,1.7322963358196688,-0.5203969777242747,0.9813985646383543,-0.4125992139028867,0.0,-58.06184464605738,0.7508977711813143,7,0.4949989318847656,-0.3000011444091797,-0.8250017166137766,-2.1075019836425852,-1.460002899169929,1,-0.0036717598394957474,-1.3703640910439274,54.88000106811523,-1.6153740817903863,55.45000076293945,1.2653084262030898,55.72000122070313,-0.0036717598394957474
6601,2014-07-09,54.9000015258789,55.099998474121094,54.5,54.70000076293945,1072420.0,0.007894259143367277,1.0000127157707346,-0.4081666017905714,56.70104019483633,57.78877211364535,-0.06524962435506154,-0.8240574205513198,-1.0190354339450138,-2.6188201603989754,10.54704872757595,0.6299972534179616,0.3561051404448605,0.6410009384155231,-0.8855079274230278,2.167509804254074,-0.12225349450375234,1.4042553713347985,-0.6673395824295767,32.08957135902739,-22.265487077443872,0.763254432919274,7,0.06499862670899859,-0.7300014495849467,-1.2550020217895437,-2.5375022888183523,-1.6599998474121023,2,-0.013479083021845972,-1.8163332035812128,54.47000122070313,-1.3703640910439274,54.88000106811523,-1.6153740817903863,55.45000076293945,-0.013479083021845972
6602,2014-07-10,53.9000015258789,55.13999938964844,53.81000137329102,54.9000015258789,1738689.0,-0.018214935741461047,-1.254233343031756,-4.999980926586609,49.22681007848155,57.754946728508365,0.9079529316735986,0.18130005011122563,0.004428212366498485,-1.5790503715828805,10.32579549232136,1.3299980163574148,0.3918256513430265,-0.356499099731451,-1.885300742334671,1.172302542871769,-1.1208999210330575,0.4079017215701555,1.9099998474121236,4.500007629393821,-44.51338560334207,0.7644008213016096,7,0.9099998474121236,0.2699985504150533,-0.2550020217895437,-1.4900016784667898,-0.9900016784667898,3,-0.0029684571963375372,1.0000127157707346,54.9000015258789,-1.8163332035812128,54.47000122070313,-1.3703640910439274,54.88000106811523,-0.0029684571963375372
6603,2014-07-11,54.58000183105469,54.61999893188477,53.959999084472656,54.11000061035156,1456941.0,0.012615960777836,1.4000194204385883,-0.470001220703125,55.90063200832888,59.02982050324405,0.26875697397016296,-0.408599230711431,-0.6176102536199579,-2.224183883176231,10.814858718120243,0.7199974060058736,0.5605310142324171,0.25300102233886435,-1.192618394837055,1.6986204395147837,-0.46980868624909533,0.975810730926824,1.189999542236336,47.23937148661107,-0.9822409537113472,0.7228097085879601,7,0.22999954223633523,-0.4100017547607351,-0.8975019454956055,-2.170001983642578,-1.2800025939941406,4,-0.02638333442830565,-1.254233343031756,53.9000015258789,1.0000127157707346,54.9000015258789,-1.8163332035812128,54.47000122070313,-0.02638333442830565
6604,2014-07-14,54.709999084472656,54.91999816894531,54.45000076293945,54.70000076293945,1105696.0,0.0023817744422280906,1.186052288393467,0.02127296928770859,53.289477646850955,58.914387044688404,0.23740575129200892,-0.4199363695623717,-0.6911310050197415,-2.3300201576049844,10.781645103037118,0.4699974060058594,0.5587771142650624,0.2939983367919936,-1.000791311751037,1.5887879853350242,-0.3533964874795217,0.9413931610635089,1.0208022888183663,66.66657247650409,22.420520356700152,0.6473948242715166,7,0.10000228881836648,-0.5399990081787038,-1.0274991989135742,-1.9675006866455078,-1.529998779296875,0,-0.025589430352942033,1.4000194204385883,54.58000183105469,-1.254233343031756,53.9000015258789,1.0000127157707346,54.9000015258789,-0.025589430352942033
6605,2014-07-15,55.20000076293945,56.43999862670898,55.20000076293945,55.9000015258789,2502272.0,0.008956345945285715,-2.542847177944514,-70.01182754673718,61.02150895993021,59.32534941728851,-0.26300969470639757,-0.8096853556836052,-1.1103831889298519,-2.780790872654123,11.628860137753527,1.729999542236321,0.6193624499302715,0.6940000534057589,-0.5527796176651947,1.9407797244767124,0.0706102178702821,1.3173898889412357,-1.3899993896484304,52.85174301387509,4.571778110699391,0.6233898355354753,7,-0.07500076293945312,-0.7150020599365234,-1.517500877380371,-2.1400012969970703,-2.2099990844726562,1,-0.038586975338328,1.186052288393467,54.709999084472656,1.4000194204385883,54.58000183105469,-1.254233343031756,53.9000015258789,-0.038586975338328
6606,2014-07-16,56.86000061035156,56.88000106811523,55.33000183105469,55.33000183105469,3054567.0,0.030072460588200123,-1.0261444100927404,-2.185710159617681,63.65915709486266,58.63293849203803,-1.8021225668239964,-2.325049734774666,-2.641167188553851,-4.391348952431819,12.570055412461222,1.6800003051757741,0.7898873834492761,2.186499786376956,0.6392202135495495,3.7337793592043624,1.4128599999632527,2.960139572790659,-2.9973992919921812,99.34851922632487,49.79479279254812,0.7736397864137022,7,-1.5149993896484375,-2.155000686645508,-3.1625003814697266,-3.8000011444091797,-3.450000762939453,2,-0.06771020484508139,-2.542847177944514,55.20000076293945,1.186052288393467,54.709999084472656,1.4000194204385883,54.58000183105469,-0.06771020484508139
6607,2014-07-17,56.18999862670898,57.31999969482422,56.040000915527344,56.5,2216138.0,-0.011783362230928462,-3.1967393547499485,-0.20261543831654996,59.976382197653564,57.567508925525395,-1.1828272222187337,-1.5618559166871293,-1.8728610001292765,-3.6823248718342967,13.674463690006927,1.279998779296875,0.8111465324935878,1.4064979553222585,-0.24545126261116224,3.0584471732556793,0.5805233463555481,2.232472564288969,-2.2067013183593644,66.36902193904639,15.861160407319161,0.8259746089667094,7,-0.6249980926513601,-1.2649993896484304,-2.4924983978271413,-3.1299991607665945,-3.469997406005845,3,-0.05250039189073674,-1.0261444100927404,56.86000061035156,-2.542847177944514,55.20000076293945,1.186052288393467,54.709999084472656,-0.05250039189073674
6608,2014-07-18,56.20000076293945,56.33000183105469,55.70000076293945,55.77000045776367,1668429.0,0.00017800563222869492,-1.210531247072051,-1.3870916138558718,61.92213377983534,57.63496829823363,-1.201616619707771,-1.475830564451016,-1.7953109807846062,-3.65364893439434,14.704380667034417,0.6300010681152344,0.8308925677106132,1.3075000762939482,-0.41836305819139596,3.0333632107792923,0.44456850905127254,2.1704316435366238,-2.0165013114013632,60.975632449129606,7.728069636246559,0.8629315672426726,7,-0.6350002288818359,-1.2750015258789062,-2.2975006103515625,-3.1400012969970703,-2.3500022888183594,4,-0.05854094076270733,-3.1967393547499485,56.18999862670898,-1.0261444100927404,56.86000061035156,-2.542847177944514,55.20000076293945,-0.05854094076270733
6609,2014-07-21,55.88000106811523,56.61999893188477,55.7400016784668,56.31000137329102,1401335.0,-0.005693944670464246,-1.4788686990253905,-1.000000000000033,55.13654528426176,57.42596524944902,-0.8100331460638088,-1.0315097329498641,-1.3986991205435615,-3.2946828849660648,16.28059835427865,0.8799972534179759,0.6780906477278847,0.875000381469718,-0.7968403073487096,2.5468410702881457,0.03908003706050778,1.7109207258789283,-1.508311601979969,32.075502253731145,-18.164880168333752,0.8359203444092126,7,-0.3150005340576101,-0.9550018310546804,-1.9800014495849538,-2.8200016021728445,-1.7299995422363281,0,-0.046170396953102655,-1.210531247072051,56.20000076293945,-3.1967393547499485,56.18999862670898,-1.0261444100927404,56.86000061035156,-0.046170396953102655
6610,2014-07-22,56.95000076293945,56.95000076293945,55.849998474121094,56.25,1405282.0,0.019148168832708867,2.142860256892333,-1.6279075956778086,62.1052570525027,58.02643378918973,-1.666499994277757,-1.987616462881661,-2.4341674969686267,-4.316863243956234,17.823200215610974,1.1000022888183594,0.5678079650401244,1.807999992370604,-0.030312214729462994,3.646312199470671,0.888843888820567,2.727156095920641,-2.40141268308286,81.40706889082287,29.546910143163117,0.9191561035500352,7,-1.385000228881836,-1.9200000762939453,-3.0575008392333984,-3.8900012969970703,-3.0800018310546804,1,-0.06619842681752908,-1.4788686990253905,55.88000106811523,-1.210531247072051,56.20000076293945,-3.1967393547499485,56.18999862670898,-0.06619842681752908
6611,2014-07-23,56.599998474121094,57.43999862670898,56.29999923706055,57.0,1982820.0,-0.006145781986470533,-1.2799987792968608,-0.5714301284461665,55.45903651978666,58.718903393779186,-1.1733878404524773,-1.4737476234939209,-2.0652394303967867,-3.899993757726463,19.312475012900183,1.1399993896484304,0.5575843751001344,1.3059978485107422,-0.4836252816538149,3.0956209786752993,0.41118628342846364,2.2008094135930207,-1.8851256973664405,51.72406989235546,5.484170207964013,0.8948115650822799,7,-0.8999996185302734,-1.289999008178711,-2.657499313354492,-3.539999008178711,-3.259998321533203,2,-0.06378086383350123,2.142860256892333,56.95000076293945,-1.4788686990253905,55.88000106811523,-1.210531247072051,56.20000076293945,-0.06378086383350123
6612,2014-07-24,55.97999954223633,56.709999084472656,55.75,56.5,1992527.0,-0.010954045028256365,1.04255422762413,1.2999961853172863,53.15100207200113,58.41338895640944,-0.2540266013263661,-0.7919669395327844,-1.4350632735148707,-3.237769374986293,19.480534284832633,0.9599990844726562,0.602614869195385,0.6209989547729506,-1.1691592400828767,2.411157149628778,-0.2740801426549595,1.5160780522008608,-1.047116697485329,16.091903623966918,-24.966458954606946,0.8950790974279133,7,-0.034999847412109375,-0.5599994659423899,-2.0475006103515625,-2.9200000762939453,-2.8400001525878906,3,-0.04590924822864961,-1.2799987792968608,56.599998474121094,2.142860256892333,56.95000076293945,-1.4788686990253905,55.88000106811523,-0.04590924822864961
6613,2014-07-25,55.06000137329102,56.97999954223633,54.86000061035156,55.56000137329102,2527218.0,-0.01643440829704146,-3.711100750222449,0.9615376150827128,51.027398751601524,58.16204685693728,0.8283273236913828,0.18143869100406818,-0.5253621831770445,-2.271844543611344,19.28320336088375,2.1199989318847656,0.6025234205365209,-0.3269992828369084,-2.0776685483226984,1.4236699826488817,-1.202333915579807,0.5483353499059902,2.3799972534179545,7.751973515926671,-34.42203944309845,0.8753346327428968,7,1.0899982452392507,0.3599987030029155,-1.127502441406257,-2.00000190734864,-1.5100021362304759,4,-0.04249909361104731,1.04255422762413,55.97999954223633,-1.2799987792968608,56.599998474121094,2.142860256892333,56.95000076293945,-0.04249909361104731
6614,2014-07-28,55.52999877929688,56.5,55.04999923706055,56.5,1796851.0,0.00853609506508013,1.9896885323265692,1.9400024414062358,56.00905666252902,57.605107712781596,0.5440967370820289,-0.19706372128642613,-1.0058880708592923,-2.6927160186522485,19.43318110567812,1.4500007629394531,0.7629120300051255,0.07849826812744709,-1.587233172207398,1.7442297084622922,-0.754367452039979,0.9113639882948732,1.8583998870849499,25.96894124326733,-20.65001376907304,0.8328657201674228,7,0.6200008392333913,-0.1099987030029439,-1.5974998474121165,-2.4699993133544993,-1.799999237060554,0,-0.03025392296248597,-3.711100750222449,55.06000137329102,1.04255422762413,55.97999954223633,-1.2799987792968608,56.599998474121094,-0.03025392296248597
6615,2014-07-29,55.72999954223633,56.11000061035156,55.13999938964844,55.70000076293945,1147762.0,0.0036016705805153038,1.4556964470240568,-0.03092653767500416,54.831187436634536,56.624222195200694,0.47738460550009165,-0.36539281488531117,-1.1849738603394968,-2.8390550281504403,18.87475334938045,0.970001220703125,0.8254067258266815,0.24649906158447266,-1.4145747882192197,1.907572911388165,-0.5840378633173771,1.0770359864863224,1.6078311630248976,33.72091475919345,-14.127184345469274,0.8305369249018473,7,0.4200000762939453,-0.22999954223632812,-1.8150005340576172,-2.6700000762939453,-1.5200004577636719,1,-0.02835094256837356,1.9896885323265692,55.52999877929688,-3.711100750222449,55.06000137329102,1.04255422762413,55.97999954223633,-0.02835094256837356
6616,2014-07-30,55.02999877929688,55.72000122070313,54.97999954223633,55.70000076293945,1438192.0,-0.012560573635191474,1.0845032585977872,-22.334308240081146,56.815422971193364,56.27300450337178,0.9951515204663295,0.3651426322150684,-0.4746623903374214,-2.086842511858997,18.496350353704667,0.75,0.8992264345951497,-0.46100158691405824,-2.1119258814845523,1.1899227076564358,-1.2864637341993088,0.36446056037119234,2.2582753240661475,8.018785594112742,-43.44074062006169,0.8254621472852484,7,1.1200008392333913,0.4700012207031179,-1.2449998855590891,-1.9699993133544993,0.2800025939941406,2,-0.02107940892501925,1.4556964470240568,55.72999954223633,1.9896885323265692,55.52999877929688,-3.711100750222449,55.06000137329102,-0.02107940892501925
6617,2014-07-31,54.09000015258789,55.15999984741211,53.97000122070313,54.91999816894531,2558391.0,-0.017081567282582477,-1.2243050628714605,1.238799341824344,47.13449285268442,54.6299332892439,1.794667242146474,1.2403582313561685,0.47202904370354304,-1.098450418385319,17.524534668029073,1.1899986267089773,0.8474041773783583,-1.319500160217288,-3.0801150293991952,0.44111470896461924,-2.1998075948082416,-0.4391927256263344,3.14970848091491,3.986677700990708,-46.023563698427964,0.8803074345909524,7,1.614999771118164,1.5349998474121094,-0.4100008010864258,-1.0300006866455078,0.8600006103515625,3,-0.013865779217678842,1.0845032585977872,55.02999877929688,1.4556964470240568,55.72999954223633,1.9896885323265692,55.52999877929688,-0.013865779217678842
6618,2014-08-01,53.9900016784668,54.36000061035156,53.31000137329102,54.040000915527344,2263949.0,-0.0018487423523571023,2.0434821068227724,0.060240188621144504,45.774663337313704,53.589724184027446,1.7301540480219586,1.2915894732611477,0.5857558056140704,-0.9380934493754296,16.668928276152084,1.0499992370605398,0.6249395592371414,-1.346498680114749,-3.217644607002768,0.5246472467732701,-2.2820716435587585,-0.4109257166707394,3.1189186585240165,21.31663316348538,-25.48842545527793,0.935572963444011,8,1.3849983215332031,1.3849983215332031,0.13499832153321023,-0.8700008392333984,0.7699966430664062,4,-0.015743698136563844,-1.2243050628714605,54.09000015258789,1.0845032585977872,55.02999877929688,1.4556964470240568,55.72999954223633,-0.015743698136563844
6619,2014-08-04,53.93000030517578,54.290000915527344,53.77000045776367,54.27000045776367,1812732.0,-0.001111342312014485,1.7368368217637906,6.800106813153277,42.15080077991462,51.372562375962104,1.6589110569717604,1.3457682145100947,0.6503670395955368,-0.8160326690714754,16.456224546582586,0.5200004577636719,0.4646783973699229,-1.3590000152587862,-3.32477905484032,0.6067790243227478,-2.341889535049553,-0.3761104954680192,2.950984893993045,22.142825029325294,-22.91019303031178,0.9828895197907652,8,1.4449996948242188,1.4449996948242188,0.24750041961669922,-0.8099994659423828,0.5699996948242188,0,-0.007046190728071666,2.0434821068227724,53.9900016784668,-1.2243050628714605,54.09000015258789,1.0845032585977872,55.02999877929688,-0.007046190728071666
6620,2014-08-05,54.27000045776367,54.4900016784668,53.86000061035156,54.040000915527344,1290460.0,0.006304471549488655,-1.1355962887531115,-0.6764689382804698,30.871492042384304,48.64061298958406,1.0043972809213741,1.043517961248014,0.32547023333333414,-1.0896897476819376,16.57834864681373,0.6300010681152344,0.28092800533403306,-1.0089998245239258,-2.994259480545594,0.9762598314977424,-2.00162965253476,-0.016369996513091678,2.3967257118524827,39.833989429647026,1.5808691521387246,0.9926298280108341,8,0.875,1.1049995422363281,0.017499923706054688,-1.1499996185302734,0.09999847412110086,1,-0.009950265542149839,1.7368368217637906,53.93000030517578,2.0434821068227724,53.9900016784668,-1.2243050628714605,54.09000015258789,-0.009950265542149839
6621,2014-08-06,54.15999984741211,54.56000137329102,53.77000045776367,53.97000122070313,1585989.0,-0.002026913753891968,-1.6779685125917545,0.8260826298243268,33.655401943837404,46.474435197565874,0.8178961219322005,1.1544249345160509,0.4463836286722085,-0.9192200115181777,16.73902801698673,0.7900009155273509,0.1785247390223006,-1.0820003509521499,-3.1237801383133856,0.9597794364090859,-2.1028902446327677,-0.06111045727153197,2.305322834424537,45.94590136215714,10.78455849367166,1.020889893680618,8,0.9850006103515625,1.2150001525878906,0.18250083923339844,-1.039999008178711,0.3300018310546875,2,0.0009231764623598426,-1.1355962887531115,54.27000045776367,1.7368368217637906,53.93000030517578,2.0434821068227724,53.9900016784668,0.0009231764623598426
6622,2014-08-07,53.7400016784668,54.5,53.65999984741211,54.36000061035156,2540472.0,-0.007754766804442315,-1.153839382216723,-3.263175858815148,31.419932787520054,44.29582786822348,0.990943952834904,1.646224502473359,0.8516844672676598,-0.4426568375042095,17.80728703287295,0.8400001525878906,-0.11186474765833765,-1.4939985275268555,-3.559039189526331,0.57104213447262,-2.526518858526593,-0.46147819652711775,2.5360017248571154,34.40002441406193,2.4005772660139293,1.0325203309997388,8,1.164999008178711,1.6349983215332031,0.6024990081787109,-0.6200008392333984,0.4299964904785156,3,0.02921473103439287,-1.6779685125917545,54.15999984741211,-1.1355962887531115,54.27000045776367,1.7368368217637906,53.93000030517578,0.02921473103439287
6623,2014-08-08,53.13999938964844,53.56000137329102,52.70000076293945,53.2400016784668,2175478.0,-0.011164910124272898,1.3243207019026795,0.16129429209556448,30.14490878724102,41.42203365985816,1.4415465035425115,2.2480739247804564,1.4335828357030493,0.20971839122265834,19.251277842054712,1.0400009155273438,-0.342826245273649,-2.022000694274901,-4.274919812943537,0.23091842439373522,-3.1484602536092154,-0.8955411349405864,2.9580438918735013,23.655832383077428,-7.989725597531862,1.126459559334317,8,1.2650012969970703,1.9300003051757812,1.2175006866455078,-0.0049991607666015625,0.8500022888183594,4,0.03406099725404976,-1.153839382216723,53.7400016784668,-1.6779685125917545,54.15999984741211,-1.1355962887531115,54.27000045776367,0.03406099725404976
6624,2014-08-11,53.31000137329102,53.43999862670898,53.06999969482422,53.36999893188477,1316578.0,0.003199134090989597,2.700045777066145,0.5999618539004387,19.6666717529297,37.51486525055762,1.032052617207249,2.074152768888723,1.2477238791393503,0.10199231769336592,20.42399697216292,0.3699989318847585,-0.5238231648916809,-1.781998825073238,-4.176593891538403,0.6125962413919268,-2.9792963583058167,-0.5847012918406591,2.516198506744317,32.79572097754687,7.137128258003852,1.1972975332325815,8,0.8999996185302663,1.759998321533196,1.1174993515014648,-0.14500045776367898,0.31999969482420454,0,0.027199341791213083,1.3243207019026795,53.13999938964844,-1.153839382216723,53.7400016784668,-1.6779685125917545,54.15999984741211,0.027199341791213083
6625,2014-08-12,53.06999969482422,53.29999923706055,52.84000015258789,53.15999984741211,1425613.0,-0.0045020009807587025,1.486488715680513,1.5000635808748728,20.033963114658548,33.42803637760931,0.9555380189638427,2.2623922633714386,1.4726213238794514,0.4037461039559389,20.279216221966976,0.4700012207031321,-0.635675087920383,-1.9155004501342745,-4.473743390141969,0.6427424898734202,-3.1946219201381183,-0.6363789801304307,2.5061042558434465,19.89240916511473,-2.3670810104695263,1.2791214700038471,8,0.8600006103515625,2.0,1.3575010299682688,0.095001220703125,0.40000152587891336,1,0.02694554952701922,2.700045777066145,53.31000137329102,1.3243207019026795,53.13999938964844,-1.153839382216723,53.7400016784668,0.02694554952701922
6626,2014-08-13,53.0099983215332,53.4900016784668,52.90999984741211,53.43000030517578,1552245.0,-0.001130608133334321,1.1481361128575365,4.6666807951511045,22.138834893088315,30.650741048765298,0.7809995864927899,2.1282908661574993,1.5216678881209873,0.5199495634949116,19.69082755907623,0.5800018310546875,-0.8547206301431984,-1.7830017089843722,-4.326708599740243,0.7607051817714989,-3.0548551543623077,-0.5111482636064366,2.336017374116203,17.22209388821661,-5.577237330922401,1.2718534453779362,8,0.6200027465820312,2.0600013732910156,1.557501792907722,0.15500259399414062,0.6599998474121094,2,0.025655549017422397,1.486488715680513,53.06999969482422,2.700045777066145,53.31000137329102,1.3243207019026795,53.13999938964844,0.025655549017422397
6627,2014-08-14,53.2400016784668,53.56999969482422,52.7599983215332,52.93999862670898,1184639.0,0.004338867463049123,-1.4545359966708282,-0.7142896068155772,30.387963990627654,28.941107788022403,0.4668370686606309,1.7559794291881303,1.2731628399743116,0.31907597278559763,18.79867526038861,0.8100013732910156,-1.0906943799400608,-1.4054985046386719,-3.950242820110752,1.1392458108334083,-2.6778706623747084,-0.13312634690263536,1.894332822565815,62.06914695371933,35.82285766320611,1.2723721577360385,8,0.3899993896484375,1.8299980163574219,1.3274984359741282,-0.07500076293945312,0.37999725341797586,3,0.02347858678797854,1.1481361128575365,53.0099983215332,1.486488715680513,53.06999969482422,2.700045777066145,53.31000137329102,0.02347858678797854
6628,2014-08-15,52.90999984741211,53.93000030517578,52.70000076293945,53.5,1823458.0,-0.006198381304487466,-1.4356467055690896,-1.9666471695233754,20.888974790001413,26.57868267803205,0.7012765192389594,1.925590966015605,1.5949539540040831,0.6658863353387403,18.128808829168776,1.2299995422363281,-1.3221741714362665,-1.571000289916995,-4.117989071705168,0.9759884918711776,-2.8444946808110814,-0.2975058990229087,2.029587954573053,17.073102652611208,-8.827885194321208,1.2734943908940866,8,0.720001220703125,2.1599998474121094,1.5800008773803782,0.2550010681152344,0.5099983215332031,4,0.02381399215964719,-1.4545359966708282,53.2400016784668,1.1481361128575365,53.0099983215332,1.486488715680513,53.06999969482422,0.02381399215964719
6629,2014-08-18,53.29999923706055,53.63000106811523,53.11000061035156,53.4000015258789,905374.0,0.007370995856608609,-1.1666706403134117,0.1694953609413774,24.093869005692028,25.825613451732906,0.2374878762008592,1.404398089444129,1.1891782677631895,0.3008821314309813,17.200841522781975,0.7200012207031179,-1.3867376591280376,-1.0520008087158175,-3.561717100453677,1.4577154830220422,-2.3068589545847473,0.20285733715311238,1.4604216018009595,48.78038190406188,22.88257653504383,1.254858145868928,8,0.3300018310546875,1.7700004577636719,1.1900014877319407,-0.13499832153320312,-0.529998779296875,0,0.012945636984671438,-1.4356467055690896,52.90999984741211,-1.4545359966708282,53.2400016784668,1.1481361128575365,53.0099983215332,0.012945636984671438
6630,2014-08-19,53.18000030517578,53.38000106811523,52.86000061035156,53.33000183105469,1095107.0,-0.002251387121996906,3.1600036621095544,1.499980926950326,27.493980958108992,25.141011119985308,0.20854056721452707,1.2938108714179037,1.2794309104492356,0.44160007469021423,16.070650104692206,0.5200004577636648,-1.4385773452790858,-0.9834997177124052,-3.2234264482730595,1.256427012848249,-2.1034630829927323,0.13646364756792195,1.4155869276119617,39.0243675508704,10.416165042182428,1.1199633652803256,8,0.4200000762939453,1.8899993896484375,1.3100004196167063,-0.0149993896484375,0.3400001525878906,1,0.008461842052596813,-1.1666706403134117,53.29999923706055,-1.4356467055690896,52.90999984741211,-1.4545359966708282,53.2400016784668,0.008461842052596813
6631,2014-08-20,52.9900016784668,53.29999923706055,52.83000183105469,53.25,693348.0,-0.00357274587473988,1.6111199415074546,1.7333045114694063,33.6310152292333,25.386686946842328,0.24040249241569,1.2643126465695929,1.4507244591831707,0.6645162806034648,14.544915298056427,0.4699974060058594,-1.4619130369793467,-0.9929985046386705,-2.972951224440962,0.986954215163621,-1.9829748645398126,-0.003022144737528265,1.4539386367330849,23.577318980141857,-7.808865199641492,0.9899763599011455,8,0.3249988555908203,2.079998016357422,1.814997673034668,0.48999786376953125,-0.9600028991699148,2,0.00905830396362095,3.1600036621095544,53.18000030517578,-1.1666706403134117,53.29999923706055,-1.4356467055690896,52.90999984741211,0.00905830396362095
6632,2014-08-21,53.40999984741211,53.81999969482422,52.9900016784668,53.06999969482422,1279583.0,0.007925988972292908,-2.3200173951522456,-1.3077013366198629,42.119557330215265,26.717203451617245,-0.258514804979292,0.6765938443072201,1.0345691266028396,0.2845232829553339,13.41102492955997,0.8299980163574219,-1.423708578023117,-0.444500350952147,-2.1995585261982242,1.3105578242939302,-1.3220294385751856,0.4330287366708916,0.894425303606937,57.72352428536427,24.028257763869874,0.8775290876230376,8,-0.09499931335449219,1.6599998474121094,1.6150007247924805,0.29000091552734375,-1.1300010681152273,3,0.0048679708346002215,1.6111199415074546,52.9900016784668,3.1600036621095544,53.18000030517578,-1.1666706403134117,53.29999923706055,0.0048679708346002215
6633,2014-08-22,52.72000122070313,53.33000183105469,52.56000137329102,53.31999969482422,1061299.0,-0.012918903364168566,1.483861440964722,-1.7647006024974827,35.962904547715624,28.527895984371238,0.4086116763160348,1.2461897935780186,1.7456176383933126,1.007887176678743,13.460644675362046,0.8499984741210866,-1.4346751488237288,-1.0174989700317312,-2.745970366791269,0.7109724267278068,-1.8817346684114966,-0.15326327165196574,1.4560699792695502,12.698417504034271,-21.530431947365525,0.8642356983797675,8,0.5249996185302663,2.279998779296868,2.52499866485595,1.1999988555908132,-0.520000457763679,4,0.017071276372205624,-2.3200173951522456,53.40999984741211,1.6111199415074546,52.9900016784668,3.1600036621095544,53.18000030517578,0.017071276372205624
6634,2014-08-25,53.849998474121094,53.88000106811523,53.18999862670898,53.18999862670898,1221624.0,0.02143393830146967,-1.0909169725167889,-1.1000025431380027,45.88233534165835,31.39993734292677,-0.7115597336716846,-0.016993438503433822,0.6579719720952397,-0.08279325089240785,13.242121027448848,1.1599998474120952,-1.364020064016401,0.1964982986450181,-1.3148376824778722,1.7078342797679085,-0.5591696919164306,0.9521662892064668,0.16446574318342044,97.72707568707966,61.55490394465944,0.7556679905614466,8,-0.6049976348876953,1.1500015258789062,1.3950014114379883,0.48000144958496094,-0.8499984741210938,0,-0.007985149811701953,1.483861440964722,52.72000122070313,-2.3200173951522456,53.40999984741211,1.6111199415074546,52.9900016784668,-0.007985149811701953
6635,2014-08-26,54.1500015258789,54.25,53.349998474121094,53.709999084472656,1263223.0,0.005571087469983471,1.8125074505877024,0.6666705198971008,49.90549799061535,34.485122131540884,-0.9412345560388928,-0.4652908558175355,0.3895279048416995,-0.3458066036626022,12.845111247515915,0.9000015258789062,-1.2194103312969418,0.5755012512206932,-0.608558883404072,1.7595613858454584,-0.01652881609169299,1.1675313185330793,-1.5900001525878764,94.08292571717452,56.703760794096056,0.5920300673123833,8,-0.7450008392333913,0.8499984741211009,1.0949983596801829,0.36999893188477273,-1.940002441406243,1,-0.02548478354992678,-1.0909169725167889,53.849998474121094,1.483861440964722,52.72000122070313,-2.3200173951522456,53.40999984741211,-0.02548478354992678
6636,2014-08-27,53.86999893188477,54.13999938964844,53.72999954223633,54.0,789960.0,-0.005170869549473767,1.0,-0.29545533361075293,51.26210701280854,36.80447135622765,-0.5882753217343435,-0.2915988174154407,0.6949404386100468,-0.032302376450992654,12.624380377890002,0.420001983642571,-1.0301931877496955,0.3534986495971779,-0.6264106897703954,1.3334079889647512,-0.13645602008660518,0.843453319280961,-1.276197586059574,77.51471142581795,38.116314161750076,0.4899546696837854,8,-0.4649982452392649,1.1300010681152273,1.4275016784667898,0.9550018310546804,-2.279998779296882,2,-0.006497094506418111,1.8125074505877024,54.1500015258789,-1.0909169725167889,53.849998474121094,1.483861440964722,52.72000122070313,-0.006497094506418111
6637,2014-08-28,53.34000015258789,53.88000106811523,53.1500015258789,53.599998474121094,1252058.0,-0.009838477627724385,-1.2812643424667642,1.999970656416084,51.9685092585153,40.2577529638403,-0.04760635687189563,0.18902216768951519,1.229240113125428,0.5088166485951362,13.356537376040437,0.7299995422363281,-0.833674882975302,-0.13900012969970987,-1.0832549105611804,0.8052546511617606,-0.6111275201304451,0.3331272607310254,-0.7130748336791939,46.15381142739745,4.567286119838705,0.47212739043073615,8,0.06500053405761719,1.4300003051757812,2.164999008178711,1.644998550415039,-1.3400001525878906,3,-0.024559455746972825,1.0,53.86999893188477,1.8125074505877024,54.1500015258789,-1.0909169725167889,53.849998474121094,-0.024559455746972825
6638,2014-08-29,53.13999938964844,53.61999893188477,52.72000122070313,53.56999969482422,1880030.0,-0.00374954560118701,2.396225600276295,1.6538580043135702,48.336576942974354,42.95138717909389,0.21059740768259871,0.3394833022427264,1.4303393218065992,0.7192069078190073,13.666041431995868,0.8999977111816406,-0.6632975131372021,-0.2965007781982436,-1.2202067198858018,0.6272051634893145,-0.7583537490420227,0.16535219264553547,-0.48061257711791683,27.450882616933942,-14.617756849659866,0.46185297084377996,8,0.2650012969970703,1.6300010681152344,2.5425004959106445,1.8449993133544922,-1.3199996948242188,4,-0.016183677460091972,-1.2812643424667642,53.34000015258789,1.0,53.86999893188477,1.8125074505877024,54.1500015258789,-0.016183677460091972
6639,2014-09-01,53.54999923706055,53.56999969482422,53.1500015258789,53.29999923706055,909162.0,0.007715465790764986,1.8965299518560907,-0.5813949362147585,54.545447977452866,45.957105736798766,-0.17903838404660632,-0.10587312257518988,1.0387975713082938,0.3267165888588295,13.992271471722331,0.43000030517578125,-0.5647783145324254,0.13249912261962749,-0.7636886842305017,1.0286869294697567,-0.3155947808054407,0.5805930260446956,-0.858800160780639,54.248279644958394,8.987245421663253,0.44809390342506583,9,-0.14499855041503906,0.9800014495849609,2.2350006103515625,1.4349994659423828,-2.509998321533203,0,-0.025210055898316375,2.396225600276295,53.13999938964844,-1.2812643424667642,53.34000015258789,1.0,53.86999893188477,-0.025210055898316375
6640,2014-09-02,53.72999954223633,54.04999923706055,53.58000183105469,53.63999938964844,1054980.0,0.0033613502845992738,-3.476266598848299,0.3600006103515625,56.666676085669636,48.51662360973614,-0.3048778969313659,-0.3461505405564864,0.8610296180031298,0.1648116256620682,14.328323416100213,0.5,-0.3795622544843127,0.33949947357177734,-0.47759342033109675,1.1565923674746514,-0.06904697337965615,0.7480459205232108,-1.009998321533196,71.12673407764785,21.396989157698798,0.4085464469514367,9,-0.3249988555908203,0.6050014495849609,2.0550003051757812,1.2549991607666016,-2.5699996948242188,1,-0.013586442368429319,1.8965299518560907,53.54999923706055,2.396225600276295,53.13999938964844,-1.2812643424667642,53.34000015258789,-0.013586442368429319
6641,2014-09-03,54.209999084472656,54.9900016784668,54.11999893188477,54.31999969482422,2242896.0,0.008933548228657662,-5.000000000000245,-1.2222269317170347,58.58405131816416,50.34601183061935,-0.6633834531791862,-0.8666455748785893,0.4098406654426938,-0.3065721106099275,14.624790946408822,1.2600021362304688,-0.2134439370967698,0.8169990539550795,-0.010249717671470648,1.6442478255816297,0.4033746681418009,1.2306234397683582,-1.459397888183588,65.6386591761935,16.74810762852475,0.4136243858132759,9,-0.43499755859375,-0.06999778747557883,1.6150007247924805,0.7749996185302734,-3.180000305175774,2,-0.03689356269649635,-3.476266598848299,53.72999954223633,1.8965299518560907,53.54999923706055,2.396225600276295,53.13999938964844,-0.03689356269649635
6642,2014-09-04,55.31000137329102,55.459999084472656,53.79999923706055,54.0,2800622.0,0.02029150170440497,1.0621157158732002,-11.90903731446809,68.69160599989078,53.982534214194374,-1.6377548251538272,-1.942594486986657,-0.684081336246976,-1.388281222526878,14.993904512119997,1.6599998474121094,-0.036292667514800314,1.8385013580322322,0.6524547120447153,3.024548004019749,1.2454780350384738,2.4315246810259907,-2.4698241577148465,94.52562671069839,39.89149991012141,0.5930233229937578,9,-1.220001220703132,-1.3000011444091868,0.514998435974114,-0.32500267028809304,-4.520000457763679,3,-0.06725729756534604,-5.000000000000245,54.209999084472656,-3.476266598848299,53.72999954223633,1.8965299518560907,53.54999923706055,-0.06725729756534604
6643,2014-09-05,54.95000076293945,55.459999084472656,54.75,55.45000076293945,1294585.0,-0.006508779631406947,1.7307833384685358,-0.3816789891936417,62.9108112948481,55.87458709788211,-1.0372397896360326,-1.51786201410669,-0.3162554793268413,-1.0120547500027328,14.471832815665103,0.7099990844726562,0.11359759563844563,1.3880006790161161,0.042902512516533875,2.7330988455156984,0.715451595766325,2.0605497622659072,-1.952634235229489,77.92212724918758,21.616125423904805,0.6725490832497907,9,-0.8600006103515625,-0.9400005340576172,0.7149991989135742,0.03499794006347656,-4.25,4,-0.05368518147371992,1.0621157158732002,55.31000137329102,-5.000000000000245,54.209999084472656,-3.476266598848299,53.72999954223633,-0.05368518147371992
6644,2014-09-08,54.7599983215332,54.88000106811523,54.36999893188477,54.81000137329102,838106.0,-0.003457733189594303,4.368374558304139,0.10000610351563921,62.22908132564806,57.24387413510797,-0.7873804924036278,-1.2792473068975454,-0.1120924913133905,-0.7976653032951049,13.743700310789436,0.5800018310546804,0.20630536397488441,1.1254983901977553,-0.31531241866044724,2.566309199055958,0.40509298576865405,1.8459037946268566,-1.6148738404174807,62.76586246778808,4.09730179228211,0.7204054044291011,9,-0.6699981689453125,-0.7499980926513672,0.6150016784667969,0.22500038146972656,-4.269996643066406,0,-0.05368880052636693,1.7307833384685358,54.95000076293945,1.0621157158732002,55.31000137329102,-5.000000000000245,54.209999084472656,-0.05368880052636693
6645,2014-09-09,54.5,54.83000183105469,54.34000015258789,54.70000076293945,980257.0,-0.004747960728679668,1.130428653171569,3.99977113213248,61.56200399462323,58.38830713308737,-0.5280431971950961,-0.9556190405855034,0.1319349496674178,-0.511510535992322,12.756485747897953,0.4900016784667969,0.3962882130275034,0.7940000534057603,-0.6705911269207903,2.258591233732311,0.06170446324248502,1.5262956435690356,-1.2159830426828648,42.16872453516991,-20.0736885010352,0.7322955901632744,9,-0.4099998474121094,-0.48999977111816406,0.875,0.4849987030029297,-4.189998626708977,1,-0.0634862217334432,4.368374558304139,54.7599983215332,1.7307833384685358,54.95000076293945,1.0621157158732002,55.31000137329102,-0.0634862217334432
6646,2014-09-10,54.36999893188477,54.5099983215332,54.04999923706055,54.290000915527344,996334.0,-0.0023853406993619153,1.5555732163482425,-0.39998855595189425,57.69229358471196,59.02428316933145,-0.35722437999979917,-0.7573349894236614,0.2508951624170166,-0.35105329413834596,11.851858182243829,0.45999908447265625,0.4604830496410557,0.5959989547729592,-0.8587845236688878,2.050782433214806,-0.13139278444796787,1.3233906939938862,-0.9554230469383072,34.33733416980962,-27.300345299122476,0.7273917392209239,9,-0.2799987792968821,-0.3599987030029368,0.8900012969970632,0.614999771118157,-3.8999977111816406,2,-0.05903989603704385,1.130428653171569,54.5,4.368374558304139,54.7599983215332,1.7307833384685358,54.95000076293945,-0.05903989603704385
6647,2014-09-11,54.4900016784668,54.599998474121094,53.959999084472656,54.59000015258789,1064124.0,0.0022071500632612207,9.66709053916582,-1.2500119212244372,65.60844318229984,60.9433794181454,-0.3318409811144676,-0.8209814501557062,0.09393850570670281,-0.43927350948975175,10.755268615039313,0.6399993896484375,0.48259060619400174,0.6535017013549833,-0.8120504925358816,2.119053895245848,-0.07927439559044558,1.3862777983004122,-0.9527004015487606,35.333506266276046,-31.152339790312496,0.7327760969454313,9,-0.18500137329101562,-0.48000144958496094,0.7699985504150391,0.4949970245361328,-3.5800018310546875,3,-0.06349794077061355,1.5555732163482425,54.36999893188477,1.130428653171569,54.5,4.368374558304139,54.7599983215332,-0.06349794077061355
6648,2014-09-12,54.16999816894531,54.70000076293945,53.95000076293945,54.68000030517578,895255.0,-0.005872701406943515,1.727257594673325,5.100099183642328,53.292167180524075,60.80412599626442,0.1672174820971719,-0.42345269346043324,0.38121198024023784,-0.08710957020818455,10.166816790504981,0.75,0.5112604704777368,0.27049827575683594,-1.1344324490343567,1.6754290005480286,-0.4319670866387568,0.9729636381524287,-0.5173350235739989,23.655627291894156,-37.27238617561461,0.7024653623955958,9,0.3500022888183594,-0.15999794006347656,0.9700021743774414,0.8150005340576172,-4.05999755859375,4,-0.062396111642397334,9.66709053916582,54.4900016784668,1.5555732163482425,54.36999893188477,1.130428653171569,54.5,-0.062396111642397334
6649,2014-09-15,53.9900016784668,54.5,53.709999084472656,54.0,1371869.0,-0.003322807763757818,-1.7719159700983116,0.019604469908896437,48.312241210721446,59.87585545460351,0.4651025176787371,-0.19933234961791868,0.544087643554164,0.11602431451908757,9.45051112875546,0.7900009155273438,0.576214327014732,0.05600166320800781,-1.3205446244591883,1.432547950875204,-0.6322714806255902,0.7442748070416059,1.4699974060058594,25.000170298567447,-30.423072193328046,0.6882731438335989,9,0.5949974060058594,0.019998550415039062,0.7474985122680664,0.9949970245361328,-3.0600013732910156,0,-0.060937225657459404,1.727257594673325,54.16999816894531,9.66709053916582,54.4900016784668,1.5555732163482425,54.36999893188477,-0.060937225657459404
6650,2014-09-16,53.63000106811523,54.1500015258789,53.4000015258789,54.040000915527344,1609668.0,-0.0066679125608390954,1.3809483442425954,41.006867607784,47.51039938711666,58.64544968448712,0.9045496886901176,0.20670777114366246,0.8956487365596004,0.48963954354133676,8.575281217712552,0.75,0.6794138206738083,-0.32649898529053445,-1.6653479215949005,1.0123499510138316,-0.9959234534427139,0.34292548286164504,1.7949980163574324,17.692282862902537,-33.49334506132007,0.6694244681521828,9,0.799999237060554,0.37999916076660867,1.0099992752075266,1.3549976348877024,-3.0300025939941335,1,-0.05854930686390125,-1.7719159700983116,53.9900016784668,1.727257594673325,54.16999816894531,9.66709053916582,54.4900016784668,-0.05854930686390125
6651,2014-09-17,53.47000122070313,54.459999084472656,53.29999923706055,53.9900016784668,1824233.0,-0.002983401906124894,-1.69766018319324,1.2682942714390326,51.46068340386946,56.73090272937364,1.0600137521358235,0.4263720995232916,1.0313135339433686,0.6611844963898932,7.4638327569994765,1.1599998474121094,0.7154268419665328,-0.5104988098144432,-1.792396685711509,0.7713990660826227,-1.1514477477629725,0.13045012813408619,1.8739979614257791,12.142985596809245,-38.0400292076395,0.6409489379485321,9,0.9099979400634695,0.5399990081787038,1.029998779296868,1.5149974822997976,-2.44000244140625,2,-0.059098555737241765,1.3809483442425954,53.63000106811523,-1.7719159700983116,53.9900016784668,1.727257594673325,54.16999816894531,-0.059098555737241765
6652,2014-09-18,53.66999816894531,53.68999862670898,52.91999816894531,53.31999969482422,1471482.0,0.0037403580264880887,2.948726475996821,-0.6730733961779793,55.95503633816873,55.958038845298155,0.6737720671550278,0.2601924975238745,0.8410417027687487,0.474012834272159,7.2670346242485335,0.7700004577636648,0.7321515739369673,-0.3235017776489286,-1.5861686521520966,0.9391650968542393,-0.9548352149005126,0.30783165960265535,1.5513610164794969,42.13477005767042,-10.472459534793686,0.6313334372515823,9,0.23000144958496094,0.34000205993652344,0.6800022125244141,1.3150005340576172,-3.0699996948242188,3,-0.05962357103439908,-1.69766018319324,53.47000122070313,1.3809483442425954,53.63000106811523,-1.7719159700983116,53.9900016784668,-0.05962357103439908
6653,2014-09-19,53.61999893188477,54.209999084472656,53.43000030517578,54.209999084472656,2804826.0,-0.0009316049704930496,1.644062974816539,-1.6857220708446663,50.85574116045039,54.69433438249842,0.5758244432560886,0.4016681605958965,0.8784637760549217,0.5496102315632996,6.454686309591749,0.779998779296875,0.6971263620177268,-0.4185009002685476,-1.5471013824664084,0.7100995819293132,-0.9828011413674744,0.14579934083037926,1.4172513722216777,44.30379441219974,-7.761422033039629,0.5643002410989298,9,0.25500106811522727,0.3900012969970632,0.7300014495849538,1.364999771118157,-2.8699989318847727,4,-0.05054082690145634,2.948726475996821,53.66999816894531,-1.69766018319324,53.47000122070313,1.3809483442425954,53.63000106811523,-0.05054082690145634
6654,2014-09-22,53.41999816894531,53.47000122070313,52.84000015258789,53.0099983215332,1582730.0,-0.0037299658135675484,1.470563596245144,-0.694914815892421,46.22869781597214,52.990633695981636,0.6322440595845151,0.5984873991548412,1.0591131938105036,0.7722302912435381,6.499061130369063,0.7799987792968821,0.4765929049806772,-0.5970016479492202,-1.7566773750630347,0.5626740791645943,-1.176839511506131,-0.017163784392309367,1.447871964348245,35.802370294320575,-13.279493243397319,0.5798378635569079,9,0.3500022888183594,0.5900020599365234,0.9300022125244141,1.5650005340576172,-1.8299980163574219,0,-0.06196176847714596,1.644062974816539,53.61999893188477,2.948726475996821,53.66999816894531,-1.69766018319324,53.47000122070313,-0.06196176847714596
6655,2014-09-23,52.77000045776367,53.63999938964844,52.72999954223633,53.58000183105469,1852637.0,-0.012167685014251917,-1.0449361147662541,-1.9756138408433275,33.17759633218857,50.26677844570126,1.1298500084073098,1.2013940555537346,1.666010911348323,1.4449696666499534,6.941997167842216,0.9099998474121094,0.296901046830385,-1.1779993057250948,-2.4619180449106395,0.10591943346044985,-1.8199586753178636,-0.536039936132326,1.895082677459321,2.3121922607930605,-42.82985543826724,0.6419593695927718,9,0.9449996948242188,1.239999771118164,1.5799999237060547,2.214998245239258,-0.5600013732910156,1,-0.03486829896961252,1.470563596245144,53.41999816894531,1.644062974816539,53.61999893188477,2.948726475996821,53.66999816894531,-0.03486829896961252
6656,2014-09-24,53.52000045776367,53.61000061035156,52.56000137329102,52.72000122070313,1492061.0,0.014212620683986765,1.14285658677855,-0.9876517046016386,27.226453224826187,46.00211289487085,0.27557790298028095,0.44673283984779744,0.8272224106233494,0.7409849569219347,7.483941202967668,1.0499992370605398,0.139515211011215,-0.4104993820190401,-1.7083599001371894,0.8873611360991092,-1.0594296410781112,0.23843087704003096,0.9128726463009187,58.18184340299193,18.489781468935398,0.6489302590590732,9,0.1100006103515625,0.48999977111816406,0.8149995803833008,1.4649982452392578,-0.8199996948242188,2,-0.05455907994520581,-1.0449361147662541,52.77000045776367,1.470563596245144,53.41999816894531,1.644062974816539,53.61999893188477,-0.05455907994520581
6657,2014-09-25,52.02999877929688,53.02999877929688,52.02999877929688,52.88999938964844,3917937.0,-0.027840090914099558,-1.3255797448590723,-1.0750017881410492,21.14623328902944,42.43034246248256,1.5420995178460615,1.9326483390253841,2.2308904832210104,2.256031088108095,7.562209248670823,1.4900016784667898,-0.04434778675508255,-1.835000991821282,-3.3690708016482347,-0.3009311819943292,-2.6020358967347548,-1.0679660869078091,2.1406722824594056,0.0,-33.416341465063844,0.7670349049134747,9,1.2350006103515554,1.7150001525878835,2.162501335144036,2.9549999237060476,2.19000244140625,3,-0.019219681404219147,1.14285658677855,53.52000045776367,-1.0449361147662541,52.77000045776367,1.470563596245144,53.41999816894531,-0.019219681404219147
6658,2014-09-26,52.27999877929688,52.599998474121094,51.56999969482422,52.02999877929688,1306676.0,0.004804920351054731,1.3146055857493468,-0.2906974681073816,25.781249417923163,39.92689892994941,1.112835762864833,1.7021878248368694,1.8953594391844462,2.0263967119188138,7.34017340556358,1.029998779296875,-0.19347734746742162,-1.5420009613037067,-3.2044741284926275,0.12047220588521412,-2.373237544898167,-0.7107643777092463,1.548164717265898,34.29947773653925,4.405811594112066,0.831236583594462,9,0.7350006103515554,1.2350006103515554,1.9125013351440359,2.7049999237060476,1.1800003051757741,4,-0.032134666113287635,-1.3255797448590723,52.02999877929688,1.14285658677855,53.52000045776367,-1.0449361147662541,52.77000045776367,-0.032134666113287635
6659,2014-09-29,52.20000076293945,52.5099983215332,51.88000106811523,52.25,1386232.0,-0.0015301839752358548,1.210532656052387,-0.1999969482421875,26.720649023815483,37.616926667360396,1.0194231976422898,1.7664273013942307,1.8974494876346455,2.1220310802987967,7.106138469594903,0.6299972534179759,-0.4200952870214394,-1.5544990539550767,-3.366383941422839,0.25738583351268574,-2.4604414976889544,-0.648556610221199,1.221693249310384,30.4348386954102,2.007388660275179,0.9059424437338804,9,0.8149986267089844,1.3149986267089844,1.922499656677246,2.7849979400634766,1.0099983215332031,0,-0.027777791987484313,1.3146055857493468,52.27999877929688,-1.3255797448590723,52.02999877929688,1.14285658677855,53.52000045776367,-0.027777791987484313
6660,2014-09-30,53.0,53.2400016784668,52.2400016784668,52.4900016784668,1963969.0,0.015325655658390724,1.0201985951148838,-10.200122072175173,37.78966386446042,36.097924496314945,0.13484020830918553,0.9580541507576896,0.9927374844304566,1.3146960904635847,7.170009952298906,1.0400009155273438,-0.5286593152331562,-0.7179998397827134,-2.561105186143024,1.1251055065775972,-1.6395525129628723,0.20355283339744545,-1.4300003051757812,70.09802271613803,40.66588394721551,0.9215526731801558,9,-0.1100006103515625,0.5149993896484375,1.1225004196166992,1.9849987030029297,1.3100013732910227,1,-0.02660377070588882,1.210532656052387,52.20000076293945,1.3146055857493468,52.27999877929688,-1.3255797448590723,52.02999877929688,-0.02660377070588882
6661,2014-10-01,52.209999084472656,53.33000183105469,52.040000915527344,53.06999969482422,1802664.0,-0.014905677651459337,-1.1500069936294393,-1.6862812563111007,31.84709854986714,33.41926474205921,0.8127870878844092,1.6764922025437343,1.677970149923695,2.086625428851683,7.222105688925231,1.2900009155273438,-0.6242904655214261,-1.4080007553100558,-3.352922903972825,0.5369213933527135,-2.3804618296414404,-0.43553968097867113,-0.6065993499755891,36.36355754767282,7.360735863182164,0.9724610743313841,10,0.6800003051757812,1.3050003051757812,1.9925012588500977,2.7749996185302734,2.3899993896484375,2,0.0,1.0201985951148838,53.0,1.210532656052387,52.20000076293945,1.3146055857493468,52.27999877929688,0.0
6662,2014-10-02,51.59000015258789,52.22999954223633,51.59000015258789,52.06000137329102,3156260.0,-0.01187509945904508,-1.723394584767223,0.5465126594631122,30.395123209683973,31.145862747529613,1.2367696420905077,2.111780594742882,2.203823772305306,2.683806002983161,6.961280200608027,0.6399993896484375,-0.7142124989253062,-1.8419996261596694,-3.816890608812301,0.13289135649296213,-2.8294451174859887,-0.8545541348333501,1.7400016784667969,1.1363882663522435,-27.363743196450713,0.9874454913263164,10,1.0149993896484375,1.9249992370605469,2.6125001907348633,3.4099998474121094,1.9099998474121094,3,0.02151580940237463,-1.1500069936294393,52.209999084472656,1.0201985951148838,53.0,1.210532656052387,52.20000076293945,0.02151580940237463
6663,2014-10-03,52.0,52.36000061035156,50.75,51.790000915527344,2582068.0,0.007947273622784579,2.4623657678203728,-0.4468054022466006,35.3891078809701,29.941463865862715,0.6401224604496605,1.548852881027635,1.7321606054822425,2.248190493332636,6.9698182788144605,1.6100006103515625,-0.8156382122624706,-1.2844997406005874,-3.2223278532176067,0.653328372016432,-2.2534137969091006,-0.3155856842920741,1.3300018310546875,48.44957801789654,18.700922318044668,0.9689140563085101,10,0.19499969482421875,1.1049995422363281,2.08750057220459,3.0,2.0,4,0.042692331167367925,-1.723394584767223,51.59000015258789,-1.1500069936294393,52.209999084472656,1.0201985951148838,53.0,0.042692331167367925
6664,2014-10-06,51.81999969482422,52.599998474121094,51.66999816894531,52.5099983215332,1765008.0,-0.0034615443303034343,1.1379343608181878,-3.285722070844687,36.3499007199601,30.293942131170663,0.6361981705047413,1.5782186751342735,1.8319828686160307,2.3985539410583385,7.365326591949778,0.9300003051757812,-0.9734688205852962,-1.317500114440918,-3.229929225461504,0.594928996579668,-2.273714669951211,-0.361285558930625,1.4068020629882838,41.47282695480918,9.777805999885615,0.9562145555102937,10,0.3600006103515625,1.2849998474121094,2.267500877380371,3.1800003051757812,2.5900001525878906,0,0.0316480007585227,2.4623657678203728,52.0,-1.723394584767223,51.59000015258789,-1.1500069936294393,52.209999084472656,0.0316480007585227
6665,2014-10-07,51.040000915527344,51.86000061035156,51.040000915527344,51.81999969482422,1725115.0,-0.015052079967008969,-1.1025666105872687,1.1304352633528492,33.241359570059416,30.9622650584188,1.2795474753361589,2.1984267502316825,2.514639245552658,3.158609431725772,8.016540892157213,0.8199996948242188,-1.133804172406343,-1.9244989395141587,-3.9411190615305927,0.09212118250227519,-2.9328090005223757,-0.9161888785059418,2.0877287719726567,11.24033758568277,-21.980757095021264,1.0083100610082165,10,1.0,2.0649986267089844,2.927499771118164,3.9599990844726562,2.6899986267089844,1,0.04251563734367325,1.1379343608181878,51.81999969482422,2.4623657678203728,52.0,-1.723394584767223,51.59000015258789,0.04251563734367325
6666,2014-10-08,51.15999984741211,51.459999084472656,50.84000015258789,50.97000122070313,1687161.0,0.0023510762094884896,-1.7555461365659306,-0.24358836417699312,32.496511171964244,32.223407045411555,0.8823677354978088,1.9242706760044328,2.319251889278533,3.017725485119925,9.147047679540874,0.6199989318847656,-1.2690270199802924,-1.6440000534057617,-3.70019389640229,0.41219378959076636,-2.6720969749040293,-0.6159031319074941,1.8726206525878908,22.1621721935146,-9.521146507213775,1.0280969214982643,10,0.8800010681152344,1.9449996948242188,2.710000991821289,3.8400001525878906,2.9300003051757812,2,0.06157157027509763,-1.1025666105872687,51.040000915527344,1.1379343608181878,51.81999969482422,2.4623657678203728,52.0,0.06157157027509763
6667,2014-10-09,51.02999877929688,51.66999816894531,50.9000015258789,51.66999816894531,1769572.0,-0.002541068579025918,1.4062418043535496,-3.3684421868412957,32.13792058374895,32.929703841614426,0.956150863817804,1.8780551193775565,2.401103164796652,3.1293863520606706,10.226454595704427,0.7699966430664134,-1.3003642516060125,-1.6010009765624957,-3.642083212802575,0.4400812596775836,-2.621542094682532,-0.5804598584424596,1.9113169007031203,15.1350816345892,-14.334187019251123,1.0205411181200381,10,1.0100021362304616,2.075000762939446,2.927502632141106,3.970001220703118,3.3000030517578054,3,0.06995884342980974,-1.7555461365659306,51.15999984741211,-1.1025666105872687,51.040000915527344,1.1379343608181878,51.81999969482422,0.06995884342980974
6668,2014-10-10,50.790000915527344,51.38999938964844,50.5,50.95000076293945,1743175.0,-0.004703074064483559,-1.4053982998860748,0.2500000000000028,31.961593446040567,33.512030999639435,1.0756854239371307,1.9519248417636632,2.592393438324521,3.3534540326219684,11.351394520217104,0.8899993896484375,-1.3842067891223024,-1.6719989776611328,-3.736134879177854,0.3921369238555883,-2.7040669284194934,-0.6399310269027723,2.063662137272658,13.809577440227283,-14.244803156397555,1.0320679507583588,10,1.125,2.1899986267089844,3.2599992752075195,4.209999084472656,3.5400009155273438,4,0.053356941043963824,1.4062418043535496,51.02999877929688,-1.7555461365659306,51.15999984741211,-1.1025666105872687,51.040000915527344,0.053356941043963824
6669,2014-10-13,50.70000076293945,50.77999877929688,50.11999893188477,50.349998474121094,1972677.0,-0.0017720053350180898,1.5882432139303506,-2.187516391292945,34.62109205839607,33.159967465632285,1.039889991695368,1.879153844771622,2.633570265575429,3.422527791674419,12.919820568203926,0.670001983642571,-1.2971045958025655,-1.597499084472659,-3.673262331425235,0.4782641624799169,-2.635380707948947,-0.5596174609963711,2.012442506692551,33.33340641175425,1.9392518351750283,1.037881623476287,10,1.0249996185302734,1.7999992370605469,3.34999942779541,4.299999237060547,3.9399986267089844,0,0.06508874136887144,-1.4053982998860748,50.790000915527344,1.4062418043535496,51.02999877929688,-1.7555461365659306,51.15999984741211,0.06508874136887144
6670,2014-10-14,50.4900016784668,50.58000183105469,49.95500183105469,50.349998474121094,2460597.0,-0.004141993714251835,2.9062071596314087,0.40000653943826225,25.52502973494302,32.45751537508516,0.9570468176454696,1.9413864074949458,2.780338287705362,3.613360341226226,14.19459402110892,0.7449989318847656,-1.2637783909646245,-1.6504981994628878,-3.7762935226729013,0.47529712374712574,-2.7133958610678945,-0.587600537857881,2.0150460441454285,31.1953929925085,3.0579376408382792,1.0628976616050076,10,0.7874984741210938,1.9025001525878906,3.5599985122680664,4.509998321533203,4.189998626708984,1,0.07763909761597665,1.5882432139303506,50.70000076293945,-1.4053982998860748,50.790000915527344,1.4062418043535496,51.02999877929688,0.07763909761597665
6671,2014-10-15,50.31000137329102,53.5,50.22000122070313,53.4000015258789,5504816.0,-0.0035650683143577666,-1.0061151805098205,-22.07092449796998,32.37705206365237,32.677729692192756,0.9378101430338859,1.9737018073135388,2.8972584147332086,3.771356145531378,15.125946821596905,3.279998779296868,-1.2456607266108364,-1.6724985122680565,-3.8513030297249102,0.5063060051887973,-2.7619007709964833,-0.5830962535396296,-0.35499954223633523,10.014096631873654,-20.786873498278915,1.089402258728425,10,1.417499542236321,2.0174999237060476,3.7399988174438406,4.689998626708977,4.469997406005859,2,0.06797849484378937,2.9062071596314087,50.4900016784668,1.5882432139303506,50.70000076293945,-1.4053982998860748,50.790000915527344,0.06797849484378937
6672,2014-10-16,50.47000122070313,52.20000076293945,49.834999084472656,50.72999954223633,4957353.0,0.0031802791302855127,-2.0915002206536832,0.08414184747384149,31.1064708187196,32.20188112972048,0.6730045760673917,1.646069030219678,2.6882768925866642,3.5796801234835343,15.46828370685955,2.365001678466797,-1.3530073210879152,-1.3524988174438377,-3.47888201192675,0.7738843770390744,-2.4156904146852938,-0.28930722020238164,3.029998779296868,17.326111257986078,-12.493969443629975,1.0631915972414578,10,1.197498321533196,1.7974987030029226,3.579998970031731,4.529998779296868,5.529998779296868,3,0.07172575479153775,-1.0061151805098205,50.31000137329102,2.9062071596314087,50.4900016784668,1.5882432139303506,50.70000076293945,0.07172575479153775
6673,2014-10-17,50.90999984741211,50.93000030517578,50.13000106811523,50.47000122070313,4044140.0,0.00871802290602064,2.333333333333363,-1.6923133353874333,37.4757044235726,32.326970430121875,0.06943083389351301,1.046277465396848,2.2227423440485765,3.112158350698948,16.15150155976217,0.799999237060554,-1.3465914436596194,-0.7770002365112276,-2.761763282140997,1.2077628091185417,-1.7693817593261087,0.2153812863036535,2.5900001525878906,29.33152781449647,-0.39382081864358653,0.9923815228148836,10,0.7574996948242188,1.3575000762939453,3.247500419616699,4.090000152587891,5.200000762939453,4,0.06717741099770258,-2.0915002206536832,50.47000122070313,-1.0061151805098205,50.31000137329102,2.9062071596314087,50.4900016784668,0.06717741099770258
6674,2014-10-20,50.11000061035156,50.63999938964844,49.88000106811523,50.25,2920063.0,-0.015713990168106706,-1.5333341810459564,-0.3181814241002973,21.941720245325996,31.07145494959594,0.6720289538398063,1.671272455431847,2.9819025923243743,3.8800224150163416,16.503303056603556,1.029998779296882,-1.2999616041284838,-1.4114995956420913,-3.3389981892507237,0.5159989979665411,-2.3752488924464075,-0.44775029883777506,3.31669937133789,7.503450400621175,-16.4080223938902,0.963749296804317,10,1.5574989318847656,2.0574989318847656,4.154999732971191,4.8899993896484375,6.020000457763665,0,0.08421475093399566,2.333333333333363,50.90999984741211,-2.0915002206536832,50.47000122070313,-1.0061151805098205,50.31000137329102,0.08421475093399566
6675,2014-10-21,50.93000030517578,50.93000030517578,49.9000015258789,49.90499877929688,1810789.0,0.0163639929123216,1.0097507238610028,-7.321471389645726,37.644781958076535,31.643485036941744,-0.18463119526389704,0.7445290485974709,2.1374875205055233,3.03424560384272,17.13325154371297,1.029998779296882,-1.3064332062411808,-0.499499893188478,-2.350205628315237,1.351205841938281,-1.424852760751861,0.4258529743749051,2.4248656585693382,29.877242760403767,7.229369176639601,0.9253528675633806,10,0.7374992370605469,1.217498779296875,3.367499351501465,4.069999694824219,4.680000305175781,1,0.07284506307170835,-1.5333341810459564,50.11000061035156,2.333333333333363,50.90999984741211,-2.0915002206536832,50.47000122070313,0.07284506307170835
6676,2014-10-22,50.599998474121094,51.11999893188477,50.34000015258789,51.08000183105469,1711922.0,-0.006479517555022518,1.7857220708446413,-0.4682952608504748,39.87727429102342,32.503413226638905,0.06434749280498409,0.8901959987221488,2.4406702518113974,3.3388444209821273,17.646552049607205,0.7799987792968821,-1.3263115859224754,-0.6835016250610337,-2.2835570094576028,0.9165537593355353,-1.4835293172593182,0.11652606713725078,2.6844701520385783,32.346674279926,6.689499132825269,0.8000276921982836,10,1.0675010681152344,1.5475006103515625,3.620001792907715,4.400001525878906,5.569999694824219,2,0.08063244968557393,1.0097507238610028,50.93000030517578,-1.5333341810459564,50.11000061035156,2.333333333333363,50.90999984741211,0.08063244968557393
6677,2014-10-23,51.02999877929688,51.13000106811523,49.875,50.599998474121094,1810206.0,0.008498030002821233,2.98409949622173,-0.8958277040451551,40.1221791805931,33.410144974922524,-0.4086239903634734,0.40205027483988687,1.9808797061889507,2.8807338591523006,17.470164200882053,1.2550010681152273,-1.242098561731936,-0.20350131988524822,-1.767426509721382,1.3604238699508855,-0.9854639148033115,0.5784612750328151,2.1854804560290475,92.03169691572218,66.39664712095441,0.7819625949180664,10,0.637500762939446,0.9925003051757741,3.1650009155273366,3.970001220703118,5.720001220703118,3,0.07348618635517967,1.7857220708446413,50.599998474121094,1.0097507238610028,50.93000030517578,-1.5333341810459564,50.11000061035156,0.07348618635517967
6678,2014-10-24,50.599998474121094,50.93000030517578,50.5099983215332,50.77000045776367,1269482.0,-0.008426422015715196,-1.3999956403744918,-0.39535316974502993,38.17827365594657,33.80538737465036,-0.009398198264818802,0.7375504593453144,2.3861174925709747,3.2870233251061762,16.791230731526014,0.520000457763679,-1.1715609983894666,-0.5495016098022489,-2.056180723291874,0.957177503687376,-1.3028411665470614,0.20383794694256352,2.5478711581877675,57.76875355252912,32.72690865449038,0.753339556744814,10,1.0675010681152344,1.4225006103515625,3.355001449584961,4.400001525878906,5.850002288818359,4,0.1067194009628416,2.98409949622173,51.02999877929688,1.7857220708446413,50.599998474121094,1.0097507238610028,50.93000030517578,0.1067194009628416
6679,2014-10-27,50.75,51.349998474121094,50.54999923706055,51.209999084472656,1534320.0,0.0029644571225753147,1.162166341900962,2.7058453943677776,46.799106030086435,36.16917362966629,-0.16937283600164932,0.4989290441384,2.200013159687117,3.10803460555546,16.148847683722853,0.7999992370605469,-1.082425969701589,-0.32700004577636577,-1.758511047053183,1.1045109555004515,-1.0427555464147744,0.3887554548620429,2.331612221352138,59.322095266667006,31.190487840892985,0.7157555006384091,10,0.9174995422363281,0.9874992370605469,3.192500114440918,4.25,5.840000152587891,0,0.10561577557342972,-1.3999956403744918,50.599998474121094,2.98409949622173,51.02999877929688,1.7857220708446413,50.599998474121094,0.10561577557342972
6680,2014-10-28,51.59000015258789,51.83000183105469,51.33000183105469,51.4000015258789,1650417.0,0.016551727144588968,-2.0303212456795405,-0.4130413149121943,54.09524100167411,38.58230573389093,-0.935284192840335,-0.4765541041029593,1.3367952296835028,2.2375700628296187,16.71703751280368,1.0800018310546875,-0.9487580525696302,0.5835000991821317,-0.5589486194042621,1.7259488177685256,0.012275739888934822,1.1547244584753287,1.4266798060266552,87.72371080914434,56.40651378296724,0.5712243592931979,10,-0.5725002288818359,0.14749908447265625,2.3000001907348633,3.4099998474121094,4.590000152587891,1,0.08800156817405247,1.162166341900962,50.75,-1.3999956403744918,50.599998474121094,2.98409949622173,51.02999877929688,0.08800156817405247
6681,2014-10-29,52.209999084472656,52.40999984741211,51.86999893188477,51.91999816894531,1507956.0,0.012017812173890086,-1.7692397981142316,1.5263316401308482,60.278752128322665,41.82367032384683,-1.4051968503958179,-1.1558121246203186,0.7064294226027243,1.5972686026675262,17.26572670350299,0.8199996948242188,-0.820499285453316,1.2034990310668974,0.06105031248050352,2.3459477496532912,0.6322746717737004,1.7747233903600943,0.7430472566590538,92.11042307779124,56.31954834296616,0.5712243592931979,10,-1.0674991607666016,-0.4874992370605469,1.652501106262207,2.7900009155273438,3.440002441406243,2,0.06512165457765873,-2.0303212456795405,51.59000015258789,1.162166341900962,50.75,-1.3999956403744918,50.599998474121094,0.06512165457765873
6682,2014-10-30,52.70000076293945,52.79999923706055,51.79999923706055,52.709999084472656,2252034.0,0.009385207566734444,9.526391872628345,-0.03447686196101129,65.94323299005313,44.986729053455775,-1.727245584484713,-1.6426089633509307,0.19800112091344602,1.0985491808046675,17.457964003396643,1.0,-0.5932187715135981,1.6380006790161161,0.28732713756046024,2.988674220471772,0.9626639082882917,2.3133374497439405,0.19068463305907812,95.63325615098866,54.704727113689735,0.6753367707278272,10,-1.3625011444091797,-1.032501220703125,1.119999885559082,2.299999237060547,4.299999237060547,3,0.06584435210190898,-1.7692397981142316,52.209999084472656,-2.0303212456795405,51.59000015258789,1.162166341900962,50.75,0.06584435210190898
6683,2014-10-31,54.22000122070313,54.459999084472656,53.459999084472656,53.86000061035156,3230024.0,0.028842513012496962,1.380962761126249,-36.00610454025252,73.7196732933733,50.73983494768325,-3.048978316630162,-3.149227438604669,-1.3008992177198877,-0.4089643786756838,17.254171841172795,1.7599983215332031,-0.37869324491860823,3.047001075744639,1.1269011665902156,4.967100984899062,2.0869511211674308,4.007051030321847,-4.385002136230476,93.861946978633,49.8257479613295,0.9600499545772113,10,-2.052501678466804,-2.072502136230476,-0.7150020599365305,0.5149974822997976,2.3799972534179616,4,0.04666172486788556,9.526391872628345,52.70000076293945,-1.7692397981142316,52.209999084472656,-2.0303212456795405,51.59000015258789,0.04666172486788556
6684,2014-11-03,53.459999084472656,54.38999938964844,53.45000076293945,54.18999862670898,1587156.0,-0.01401700699225139,-1.5066757541694853,-2.0277730682829054,68.6323433474258,54.18289732427762,-1.9710863577680797,-2.382197513267947,-0.5646219771327168,0.36306413153346284,17.387645718474573,0.9399986267089844,-0.16918290198075425,2.2049989700317383,0.0436398351451075,4.366358104918369,1.1243194025884264,3.28567853747505,-3.532499999999999,68.05109017562248,21.465682323531595,1.080679567443315,11,-1.2924995422363281,-1.3125,-0.19499969482421875,1.0450000762939453,2.3899993896484375,0,0.05592969939528558,1.380962761126249,54.22000122070313,9.526391872628345,52.70000076293945,-1.7692397981142316,52.209999084472656,0.05592969939528558
6685,2014-11-04,53.209999084472656,53.93999862670898,53.15999984741211,53.54999923706055,1850902.0,-0.004676393645367871,-2.545460062595877,0.4657539257440016,68.03480102617185,57.31151140596078,-1.5239125179053943,-2.067281792509206,-0.35141252528397615,0.6162542824414103,16.844347126306243,0.7799987792968679,-0.014673112536250699,1.846499061584474,-0.48090518199629884,4.173903305165247,0.6827969397940876,3.0102011833748605,-3.1918500000000023,53.007516101321805,1.72188898663574,1.163702121790388,11,-1.0424995422363281,-1.0625,0.05500030517578125,1.2950000762939453,2.6500015258789062,1,0.0635219155472897,-1.5066757541694853,53.459999084472656,1.380962761126249,54.22000122070313,9.526391872628345,52.70000076293945,0.0635219155472897
6686,2014-11-05,54.31000137329102,54.4000015258789,53.599998474121094,53.68999862670898,1802268.0,0.02067284923407109,1.0000000000000178,-1.8235366715659744,71.38083009955156,60.7846948414006,-2.2823172759416863,-3.076950779716448,-1.4671550794231791,-0.4758853439752997,16.21204955766771,1.190002441406243,0.347674404461614,2.789001274108891,0.11853187548118171,5.4594706727366,1.4537665747950328,4.124235973422749,-4.203015288818371,94.3609879779668,37.17776066013639,1.335234699313855,11,-1.825002670288093,-2.1625022888183665,-1.1075019836425852,0.19499778747557883,1.0999984741210866,2,0.03443194410973449,-2.545460062595877,53.209999084472656,-1.5066757541694853,53.459999084472656,1.380962761126249,54.22000122070313,0.03443194410973449
6687,2014-11-06,54.599998474121094,55.27000045776367,53.9900016784668,54.2400016784668,1957564.0,0.00533966292574406,-1.9767524385321344,0.580637420783842,70.89465610072516,64.41984844637601,-2.2491800539209095,-3.252538525105848,-1.7527611252693305,-0.7639179250954271,16.04829647141985,1.279998779296875,0.5827682041080209,2.900498390197754,-0.08987515268870538,5.890871933084213,1.4053116187545243,4.3956851616409836,-4.4059521296484405,68.24636067138653,7.2286077250605345,1.4951867714432288,11,-1.6899986267089844,-2.0474987030029297,-1.3974990844726562,-0.09499931335449219,-0.7599983215332031,3,0.01923082566120371,1.0000000000000178,54.31000137329102,-2.545460062595877,53.209999084472656,-1.5066757541694853,53.459999084472656,0.01923082566120371
6688,2014-11-07,53.5,54.84000015258789,53.29999923706055,54.84000015258789,2275376.0,-0.020146492763044033,1.2985085674105326,-3.7222557777283276,68.56515649860276,66.83829849843337,-0.7761793829781141,-2.043895508695826,-0.6546155316825804,0.3311895804926479,15.238752421729144,1.5400009155273438,0.8211187110956928,1.6649999618530273,-1.3965955151238063,4.726595438829861,0.13420222336461052,3.195797700341444,-3.1029154909957057,16.11374664632162,-49.53863884286106,1.5307977384884164,11,-0.1999988555908203,-0.9475002288818359,-0.4400005340576172,1.0049991607666016,-0.6699981689453125,4,0.06542056074766345,-1.9767524385321344,54.599998474121094,1.0000000000000178,54.31000137329102,-2.545460062595877,53.209999084472656,0.06542056074766345
6689,2014-11-10,54.0,54.02999877929688,53.43000030517578,53.540000915527344,1309400.0,0.009345794392523255,1.3077013366198271,-0.3432828597700364,67.42337052769221,68.31920177910206,-0.8567854144511102,-2.407421459135165,-1.1639141136466264,-0.16461638825481373,14.07750064859338,0.5999984741211009,1.0613010763248667,2.0,-1.1582138302639464,5.158213830263946,0.4208930848680268,3.579106915131973,-3.407998853045328,39.810422256130636,-29.112837248726834,1.579106915131973,11,-0.4650001525878906,-1.447500228881836,-1.3500003814697266,-0.13500022888183594,-0.75,0,0.048148119891131325,1.2985085674105326,53.5,-1.9767524385321344,54.599998474121094,1.0000000000000178,54.31000137329102,0.048148119891131325
6690,2014-11-11,54.40999984741211,54.709999084472656,54.13999938964844,54.25,1237215.0,0.007592589766890923,-1.9999899613512022,0.34782644751463687,71.42857142857136,69.55807059024079,-0.9216193073272763,-2.6442597408438644,-1.58444286122743,-0.5772564112554193,12.873591828344539,0.7099990844726562,1.3864489804604503,2.2139999389648466,-1.034892322137793,5.462892200067486,0.5895538084135268,3.8384460695161664,-3.630878728025074,56.345173733211475,-16.494066186180298,1.624446130551321,11,-0.875,-1.8575000762939453,-1.7674999237060547,-0.5450000762939453,-1.5200004577636719,1,0.026465698047184905,1.3077013366198271,54.0,1.2985085674105326,53.5,-1.9767524385321344,54.599998474121094,0.026465698047184905
6691,2014-11-12,53.72999954223633,54.22000122070313,53.52000045776367,54.22000122070313,1886336.0,-0.012497708272059871,1.8571361842258378,-3.0625134110579086,64.77023969562559,69.42773800197106,-0.0037240822737203416,-1.7864994252409758,-0.9385643896607689,0.10650135627011537,13.81487350263672,0.8899993896484375,1.6566701210280712,1.362999725341794,-1.827414351669887,4.553413802353475,-0.23220731316404652,2.9582067638476346,-2.7712432493142245,21.827413133394266,-46.57715058217698,1.595207038505841,11,0.4850006103515625,-1.177499771118164,-1.1574993133544922,-0.10499954223632812,0.29000091552734375,2,0.039642677950162186,-1.9999899613512022,54.40999984741211,1.3077013366198271,54.0,1.2985085674105326,53.5,0.039642677950162186
6692,2014-11-13,54.09000015258789,54.36999893188477,53.59000015258789,53.9900016784668,1585518.0,0.006700178920875821,1.3636468725073978,-0.20407781955764936,69.23925208409824,68.92991342316272,-0.1629544821502833,-1.9619854771364018,-1.3646689003638244,-0.2654934487592584,15.20205445675452,0.7799987792968821,1.8534756593176454,1.5420003890991225,-1.605728325479781,4.689729103678026,-0.03186396819032922,3.1158647463885742,-2.9587940930721217,51.29873025152216,-17.6889922141971,1.5738643572894528,11,0.125,-1.5375003814697266,-1.5174999237060547,-0.6599998474121094,0.029998779296882105,3,0.024403765781114695,1.8571361842258378,53.72999954223633,-1.9999899613512022,54.40999984741211,1.3077013366198271,54.0,0.024403765781114695
6693,2014-11-14,54.33000183105469,54.47000122070313,53.75,54.47000122070313,1282240.0,0.004437080380657266,9.285776566756551,-1.4000152590219677,69.54148689843578,69.03092937327494,-0.43104012275864534,-2.0370739298829363,-1.6577428866638115,-0.5133413996423286,16.688403250598295,0.7200012207031321,1.9827303339182336,1.611001968383789,-1.533637522395857,4.755641459163435,0.03868222299396251,3.1833217137736156,-3.0332439956090056,70.31268626469256,0.0980999421928459,1.572319745389824,11,-0.11500167846679688,-1.7775020599365234,-1.7575016021728516,-1.095001220703125,0.03999710083008523,4,-0.009018988808255801,1.3636468725073978,54.09000015258789,1.8571361842258378,53.72999954223633,-1.9999899613512022,54.40999984741211,-0.009018988808255801
6694,2014-11-17,54.33000183105469,54.41999816894531,53.63000106811523,54.06999969482422,1199346.0,0.0,2.590938253194879,-1.8571662125339656,66.46634929499194,68.8566569586994,-0.32927927182768,-1.7968366792034232,-1.7057841468008874,-0.5171158970983711,18.23448499147148,0.7899971008300852,2.0444169966871755,1.4000019073486314,-1.5689471529120098,4.368950967609273,-0.08447262278168921,2.884476437478952,-2.874314290716285,68.0674208449404,0.06482765979346539,1.4844745301303222,11,-0.045001983642578125,-1.7775020599365234,-1.8825016021728516,-1.3500022888183594,0.18999862670898438,0,-0.027609054839799585,9.285776566756551,54.33000183105469,1.3636468725073978,54.09000015258789,1.8571361842258378,53.72999954223633,-0.027609054839799585
6695,2014-11-18,54.63999938964844,54.77999877929688,54.25,54.5,1038866.0,0.0057058263969458345,1.5238147138964062,0.5384547668652249,65.16853718543041,68.16640219046371,-0.46388146702553,-1.912704730748807,-2.0528294681548545,-0.8426957039616667,19.88215190065083,0.5299987792968821,1.9030206517749875,1.5244995117187514,-1.3812306898536946,4.430229713291197,0.07163441093253198,2.977364612504971,-3.0317393326130215,88.8889225282389,22.94704416434793,1.4528651007862214,11,-0.3549995422363281,-2.0874996185302734,-2.527499198913574,-1.8500003814697266,-0.31999969482421875,1,-0.02543922776675167,2.590938253194879,54.33000183105469,9.285776566756551,54.33000183105469,1.3636468725073978,54.09000015258789,-0.02543922776675167
6696,2014-11-19,54.68000030517578,54.91999816894531,54.4900016784668,54.6500015258789,913719.0,0.0007320811854716336,-1.457133514986376,0.21427792915536412,63.09523268892207,67.29979958915226,-0.4982778438665818,-1.719531073261841,-2.12598621274509,-0.8948513718348607,21.46987442944622,0.4299964904785156,1.8523611976535932,1.3605003356933594,-1.3691850731244841,4.090185744511203,-0.0043423687155623725,2.725343040102281,-2.9252706321112356,81.9550209235023,18.952269206966776,1.3648427044089233,11,-0.5700016021728516,-2.127500534057617,-2.844999313354492,-1.9724998474121094,0.18999862670899148,2,-0.03273593462942814,1.5238147138964062,54.63999938964844,2.590938253194879,54.33000183105469,9.285776566756551,54.33000183105469,-0.03273593462942814
6697,2014-11-20,54.77999877929688,54.93999862670898,54.45000076293945,54.86999893188477,1312963.0,0.001828794322659144,3.2608594695906326,-3.000127161749035,54.56024115847521,65.74369788469365,-0.6370508360765257,-1.6065530632268192,-2.262530765369796,-1.0199589168628052,23.37146928864975,0.48999786376952414,1.8325048801272104,1.2729988098144602,-1.3055047391209484,3.851502358749869,-0.016252964653240554,2.562250584282161,-2.8846582748443694,87.78624842752752,27.501947927241318,1.289251774467703,11,-0.5949993133544993,-2.227499008178718,-2.752497673034675,-2.0724983215332102,-0.7799987792968821,3,-0.013873646193297118,-1.457133514986376,54.68000030517578,1.5238147138964062,54.63999938964844,2.590938253194879,54.33000183105469,-0.013873646193297118
6698,2014-11-21,56.0,56.18999862670898,54.7400016784668,55.0,2457603.0,0.02227092456899049,1.1014490349902535,-11.111092273131861,69.24243562696876,65.94581622905771,-1.6373146380497374,-2.5310238475818636,-3.4953387968801906,-2.2539187356739063,25.672401760512138,1.4499969482421804,1.704394656799522,2.2229999542236314,-0.2000309122976418,4.646030820744905,1.0114845209629948,3.434515387484268,-3.96967309741504,92.57817156617342,31.901707365062435,1.2115154332606377,11,-1.1450004577636719,-2.967500686645508,-4.032500267028809,-3.3525009155273438,-1.5499992370605469,4,-0.03357144764491482,3.2608594695906326,54.77999877929688,-1.457133514986376,54.68000030517578,1.5238147138964062,54.63999938964844,-0.03357144764491482
6699,2014-11-24,56.11000061035156,56.56000137329102,55.97000122070313,56.13999938964844,1411889.0,0.0019642966134207906,-2.806482575310275,-0.029998779296875,72.44583542472468,66.05884556196362,-1.5830058809556675,-2.3387884338859806,-3.6113293373737605,-2.368278736496471,27.96338401179419,0.5900001525878906,1.564137986744889,2.065000534057617,-0.12258671102714658,4.252587779142381,0.9712069115152318,3.1587941566000026,-3.8300934043191646,80.5194590729463,18.093303470110158,1.093793622542383,11,-1.0699996948242188,-2.8924999237060547,-4.142500877380371,-3.4625015258789062,-2.25,0,-0.031010544636240533,1.1014490349902535,56.0,3.2608594695906326,54.77999877929688,-1.457133514986376,54.68000030517578,-0.031010544636240533
6700,2014-11-25,56.13000106811523,56.4900016784668,55.86999893188477,56.11000061035156,1495458.0,0.00035645085628410733,-1.479992065490265,-0.666709053916345,66.91450394020131,66.29709714469426,-1.4900621414083375,-2.109372753535787,-3.6256051463244034,-2.386020011898225,29.854694133476674,0.6200027465820241,1.5282541371101388,1.8580009460449176,-0.1950291319474573,3.9110310240372925,0.8314859070487302,2.884515985041105,-3.5076863287021425,79.62084451226066,20.35706627484143,1.026515038996187,11,-1.0550003051757741,-2.9125003814697195,-4.212501525878899,-3.482501983642571,-3.650001525878899,1,-0.028683423832431054,-2.806482575310275,56.11000061035156,1.1014490349902535,56.0,3.2608594695906326,54.77999877929688,-0.028683423832431054
6701,2014-11-26,55.61000061035156,56.68999862670898,55.56999969482422,56.13000106811523,1761236.0,-0.009264216067493614,-2.7333155314806454,-25.999427808515463,59.00180059131203,65.15960253438469,-0.7547039540250751,-1.3930129391140298,-3.1006463981848,-1.8736270922246447,31.170806719282034,1.1199989318847585,1.4688721962613442,1.1680004119873075,-0.722770853045958,3.058771677020573,0.22261477947067476,2.1133860445039403,-2.672670940228244,51.78575686050132,-6.079812509254424,0.9453856325166312,11,-0.45000076293946023,-2.3275012969970703,-3.7025012969970703,-2.9625015258789062,-3.2900009155273438,2,-0.02319728288740952,-1.479992065490265,56.13000106811523,-2.806482575310275,56.11000061035156,1.1014490349902535,56.0,-0.02319728288740952
6702,2014-11-27,56.16999816894531,56.29999923706055,55.36999893188477,55.65999984741211,1035465.0,0.01007008725854086,1.415583772188378,-0.9807651395664587,76.33134447395554,65.9140311538869,-1.1048079536270166,-1.7704918957398093,-3.6555237024761738,-2.4220859149310954,32.12853291770503,0.9300003051757741,1.3490547813632077,1.5544981002807603,-0.29969752572586117,3.4086937262873818,0.627400287277446,2.4815959132840746,-2.8574016031634244,73.33326812473128,9.765585376595652,0.9270978130033125,11,-1.0099983215332102,-2.8874988555908203,-4.26249885559082,-3.5224990844726562,-3.2399978637695312,3,-0.02314401423248169,-2.7333155314806454,55.61000061035156,-1.479992065490265,56.13000106811523,-2.806482575310275,56.11000061035156,-0.02314401423248169
6703,2014-11-28,56.75,56.79999923706055,56.02999877929688,56.36000061035156,1143291.0,0.010325829623675453,2.142872713117916,0.7647072023217372,76.69902121563632,67.05099470062514,-1.4588461816259084,-2.267489566303901,-4.221948167266127,-2.997916850224101,32.0985072308407,0.7700004577636648,1.3699786683324575,2.007999992370607,-0.06489895251458933,4.080898937255803,0.9715505199280088,3.044449464813205,-3.099663228125401,96.50355060208179,28.694326424055674,1.0364494724425966,11,-1.2250003814697266,-3.095001220703125,-4.905000686645508,-4.102500915527344,-2.2900009155273438,4,-0.048458149779735726,1.415583772188378,56.16999816894531,-2.7333155314806454,55.61000061035156,-1.479992065490265,56.13000106811523,-0.048458149779735726
6704,2014-12-01,56.45000076293945,56.90999984741211,56.290000915527344,56.36999893188477,1057110.0,-0.005286330168467801,-4.1667037543313095,0.20513322117451913,70.2381006444113,67.6142795294008,-0.9236297183322151,-1.8256010642800078,-3.9051300365906485,-2.6975245400514467,32.105504178501256,0.6199989318847656,1.3187251965085238,1.5585006713867173,-0.5559636694362524,3.672965012209687,0.501268500975236,2.6157328417981986,-2.421704495242537,70.1299473373923,0.8346343781050791,1.0572321704114833,12,-0.7700004577636719,-2.720001220703125,-4.605001449584961,-3.802501678466797,-3.229999542236321,0,-0.03542958322354961,2.142872713117916,56.75,1.415583772188378,56.16999816894531,-2.7333155314806454,55.61000061035156,-0.03542958322354961
6705,2014-12-02,56.59000015258789,56.88999938964844,56.31000137329102,56.72999954223633,1134997.0,0.0024800600133976225,1.5217355248536006,-1.7499523173757037,81.7777845594619,69.69011862612746,-0.8470040478801693,-1.791233271752823,-4.005382383405106,-2.844136706085159,32.47625154148663,0.5799980163574148,1.255211092419053,1.5295000076293945,-0.5592313545241225,3.6182313697829116,0.48513432655263244,2.5738656887061566,-2.15826538373085,79.22081139058008,3.7591505767723845,1.0443656810767599,12,-0.9099998474121094,-2.469999313354492,-4.887500762939453,-3.9425010681152344,-2.3800010681152344,1,-0.04824173060390924,-4.1667037543313095,56.45000076293945,2.142872713117916,56.75,1.415583772188378,56.16999816894531,-0.04824173060390924
6706,2014-12-03,56.18000030517578,56.34000015258789,56.0099983215332,56.18999862670898,1358938.0,-0.00724509359085701,1.1290346397588138,0.07141689373291928,72.96703849491311,71.7353183301761,-0.22557465891466677,-1.3006390974854725,-3.583758670111152,-2.4697063628242546,32.399279087293586,0.5800018310546875,1.24223527740741,1.0260002136230497,-1.0885350092965638,3.140535436542663,-0.03126739783675703,2.0832678250828565,-1.4013084253210337,52.597460503044104,-24.84989326879898,1.0572676114598072,12,-0.3549995422363281,-1.8250007629394531,-4.8025007247924805,-3.532501220703125,-1.7099990844726491,2,-0.06585974978356446,1.5217355248536006,56.59000015258789,-4.1667037543313095,56.45000076293945,2.142872713117916,56.75,-0.06585974978356446
6707,2014-12-04,55.6500015258789,56.9000015258789,55.459999084472656,56.2400016784668,2008053.0,-0.009433940484476211,-1.9690617859769164,59.009919877951845,63.6363708014653,71.1124222384535,0.49261604426004624,-0.7251207111210931,-3.0000204415714933,-1.9680220920388862,31.94777894779731,1.440002441406243,1.2203941749598073,0.4435012817382713,-1.665250184883277,2.5522527483598196,-0.6108744515724993,1.497877015049042,-0.5729265305661215,13.103609754043744,-62.55097695465683,1.0543757333107726,12,0.48999786376953836,-1.295001983642571,-4.217501640319817,-3.002502441406243,-2.0400009155273366,3,-0.05983830619494468,1.1290346397588138,56.18000030517578,1.5217355248536006,56.59000015258789,-4.1667037543313095,56.45000076293945,-0.05983830619494468
6708,2014-12-05,57.0,57.0,56.0,56.0,1915020.0,0.024258732023453966,1.0,-1.6949148158923921,71.56704690417645,71.01477906950369,-0.7829506357548368,-1.896708824164861,-4.28754385547785,-3.338932059482431,32.334718815844624,1.3499984741211009,1.2655814190033183,1.618499755859375,-0.47482064076627495,3.711820152485025,0.5718395575465536,2.6651599541721964,-1.6663155253933155,100.0,22.419649194581353,1.0466601983128239,12,-0.8150005340576172,-1.9200000762939453,-5.497500419616699,-4.352500915527344,-2.25,4,-0.07140350341796875,-1.9690617859769164,55.6500015258789,1.1290346397588138,56.18000030517578,1.5217355248536006,56.59000015258789,-0.07140350341796875
6709,2014-12-08,56.599998474121094,56.959999084472656,56.20000076293945,56.68000030517578,1076761.0,-0.007017570629454517,1.374997019764919,-0.0800018310546875,65.60509128548034,70.8692887745347,-0.3421099232701579,-1.3617524360174187,-3.825848251919524,-2.957270831177226,32.74256939516953,0.7999992370605469,1.395718184953509,1.088498306274417,-0.9661574724283994,3.1431540849772333,0.06117041692301228,2.1158261956258215,-1.1399993896484375,74.02589038449153,-2.036261814686341,1.027327889351407,12,-0.41499900817871094,-1.519998550415039,-4.442499160766602,-3.9524993896484375,-0.979999542236321,0,-0.03780917751485269,1.0,57.0,-1.9690617859769164,55.6500015258789,1.1290346397588138,56.18000030517578,-0.03780917751485269
6710,2014-12-09,55.849998474121094,56.459999084472656,55.61999893188477,56.2599983215332,2270025.0,-0.013250883749456599,1.074070934410848,5.124880793438871,58.369088172470214,70.79898739466338,0.40677112218349265,-0.5252708610396581,-3.047387553814893,-2.2472433807462906,32.41491114492823,0.979999542236321,1.3001086012514733,0.266498374938962,-1.7256043278526931,2.258601077730617,-0.7295529764568656,1.2625497263347896,1.1500015258789062,25.324620636013695,-47.92700025580032,0.996051351395829,12,0.33500099182128906,-0.7699985504150391,-3.6924991607666016,-3.2024993896484375,-0.12999725341796164,1,-0.04709037287864226,1.374997019764919,56.599998474121094,1.0,57.0,-1.9690617859769164,55.6500015258789,-0.04709037287864226
6711,2014-12-10,55.86000061035156,56.41999816894531,55.7599983215332,55.93999862670898,1458659.0,0.0001790892838628988,-3.714240950395771,0.1951171856827672,57.82609849435586,68.74284895248564,0.4871945523926513,-0.38737784929990937,-3.002757981119565,-2.2919771752309117,32.80261369951477,0.6599998474121094,1.1700256761891552,0.17000045776367045,-1.6226389129203866,1.9626398284477276,-0.7263192275783581,1.066320143105699,1.112399368286134,25.974109615508468,-43.56194130770922,0.8963196853420283,12,0.3699989318847656,-0.7100009918212891,-3.7025012969970703,-3.2125015258789062,0.5200004577636648,2,-0.029538158035271156,1.074070934410848,55.849998474121094,1.374997019764919,56.599998474121094,1.0,57.0,-0.029538158035271156
6712,2014-12-11,55.40999984741211,55.81000137329102,55.09000015258789,55.61000061035156,1740162.0,-0.008055867490557533,1.3999949137563485,2.500071527347511,45.18760155151738,65.24158010091688,0.9141890901682075,0.17558686325706674,-2.4822406932972285,-1.8697777905303994,32.761726175268436,0.7700004577636719,1.0895303483076475,-0.3460002899169936,-1.9808619965732532,1.288861416739266,-1.163431143245127,0.47143056341113976,1.5353521102905319,16.753912062233496,-47.80749200390996,0.8174308533281306,12,0.6350002288818359,-0.26000022888183594,-3.0937509536743164,-2.762500762939453,1.4300003051757812,3,-0.016964422113292632,-3.714240950395771,55.86000061035156,1.074070934410848,55.849998474121094,1.374997019764919,56.599998474121094,-0.016964422113292632
6713,2014-12-12,53.84000015258789,55.1500015258789,53.77000045776367,55.0,2460670.0,-0.028334230267960336,-1.1230798123167736,5.799977111903718,35.04611059204201,61.331358983986945,2.2663237799520175,1.799242752141332,-0.8717316519597773,-0.32230144307439446,32.36861519875369,1.6399993896484375,1.0566387373495871,-1.8914999008178697,-3.6278754658969987,-0.15512433573874063,-2.759687683357434,-1.0233121182783051,3.0311377329101603,2.1943487447966428,-57.855535696556075,0.8681877825395632,12,1.5450000762939453,1.3099994659423828,-1.108750343322754,-1.1925010681152344,3.8800010681152415,4,-0.004271908276086256,1.3999949137563485,55.40999984741211,-3.714240950395771,55.86000061035156,1.074070934410848,55.849998474121094,-0.004271908276086256
6714,2014-12-15,52.83000183105469,54.29999923706055,52.77999877929688,53.5,2165345.0,-0.018759255547376785,-2.9480312308028207,0.5775847043773656,30.769230769230816,55.66374189618349,3.0271627155486343,2.836533503304153,0.17367779795474547,0.6515672601709426,32.423112063120904,1.5200004577636648,0.845057120586155,-2.826498222351077,-4.912201191379779,-0.740795253322375,-3.869349706865428,-1.783646737836726,3.855067808779303,1.3587784676940948,-53.893306369236285,1.0428514845143515,12,2.05999755859375,2.05999755859375,0.09624862670898438,-0.18250274658203125,7.1699981689453125,0,0.03634295102024199,-1.1230798123167736,53.84000015258789,1.3999949137563485,55.40999984741211,-3.714240950395771,55.86000061035156,0.03634295102024199
6715,2014-12-16,53.25,53.34000015258789,51.5,53.06999969482422,3411999.0,0.007949993458043592,9.222205738990379,-0.26865790612402923,36.0848950507877,51.56572595794733,2.328419536189081,2.431737154771554,-0.1801531873297506,0.1943215048537894,32.54744946718452,1.8400001525878906,0.5753993166785136,-2.3370000839233427,-4.64600347562763,-0.02799669221905532,-3.491501779775483,-1.1824983880712026,3.12266397099102,35.56911892865893,-19.290237439801636,1.1545016958521435,12,1.0,1.0,-0.20625019073486328,-0.6025009155273438,6.909999847412109,1,0.04450702219501923,-2.9480312308028207,52.83000183105469,-1.1230798123167736,53.84000015258789,1.3999949137563485,55.40999984741211,0.04450702219501923
6716,2014-12-17,52.88999938964844,53.27000045776367,52.33000183105469,52.83000183105469,2120525.0,-0.006760574842282874,1.2926804305957442,0.3333192048488959,30.19324116630243,47.84982266515146,2.4279836138422652,2.794009878118551,0.23932707603043468,0.525780014280798,32.57669138110979,0.9399986267089844,0.3413295292698564,-2.6075006484985366,-5.1874055072574095,-0.0275957897396637,-3.8974530778779695,-1.3175482191191037,2.9953981842434843,32.25055560915203,-19.43456078343189,1.289952429379436,12,1.3600006103515625,1.3600006103515625,0.15375041961669922,-0.24250030517578125,7.180000305175781,2,0.05350731449636914,9.222205738990379,53.25,-2.9480312308028207,52.83000183105469,-1.1230798123167736,53.84000015258789,0.05350731449636914
6717,2014-12-18,54.02000045776367,54.02999877929688,53.0099983215332,53.59000015258789,2622312.0,0.02136511781348971,3.5333661116949817,7.1669633774160735,34.54133547267482,43.735854728317946,1.1649594151451552,1.6908426790934215,-0.8126463221647313,-0.6114729208483496,32.362440551268925,1.1399993896484446,0.05108627942286148,-1.4394996643066378,-4.085445329990613,1.206446001377337,-2.7624724971486287,-0.11652683146464682,1.4268573587390563,69.04107956932621,22.07404668230778,1.322972832841989,12,0.20999908447265625,0.22999954223632812,-0.6362504959106445,-1.3725013732910156,5.860000610351555,3,0.043687534067993194,1.2926804305957442,52.88999938964844,9.222205738990379,53.25,-2.9480312308028207,52.83000183105469,0.043687534067993194
6718,2014-12-19,54.11999893188477,54.68000030517578,53.34000015258789,54.25,3125830.0,0.001851137972486372,1.7070664257117867,-0.3023278508188121,36.500564469288435,40.50201841540774,0.685565104936849,1.5207471781657347,-0.8241093416388097,-0.7166187076126036,31.055140089360727,1.3400001525878906,-0.179114359840419,-1.2455011367797795,-3.943659898133525,1.4526576245739662,-2.594580517456656,0.10357824389709691,0.9321731029676812,82.38989561165928,36.76850037112271,1.349079380676874,12,-0.1399993896484446,0.13000106811522727,-0.7362489700317454,-1.4724998474121165,6.040000915527337,4,0.050258707952424375,3.5333661116949817,54.02000045776367,1.2926804305957442,52.88999938964844,9.222205738990379,53.25,0.050258707952424375
6719,2014-12-22,54.36999893188477,54.63999938964844,53.95000076293945,53.97999954223633,1071574.0,0.004619364466629916,-2.066681360415042,-2.999970656416193,37.29976107942873,38.16098207173646,0.09607739987470154,1.194973754827238,-0.9779420380483472,-0.9694064881354834,29.46071909842522,0.6899986267089844,-0.33102848466938894,-0.9085010528564368,-3.617769724683704,1.8007676189708306,-2.263135388770067,0.44613328305719335,0.3269558994824351,90.25153007732581,46.8610429229911,1.354634335913632,12,-0.4099998474121165,-0.11999893188477273,-0.9862489700317454,-1.7224998474121165,5.200000762939446,0,0.06161490444418205,1.7070664257117867,54.11999893188477,3.5333661116949817,54.02000045776367,1.2926804305957442,52.88999938964844,0.06161490444418205
6720,2014-12-23,54.52000045776367,54.7599983215332,54.13999938964844,54.4900016784668,1310296.0,0.0027589024981740096,1.4313945486640935,0.07692006729527619,40.21226452227888,36.20388940817236,-0.29326436138887857,0.9677896810343114,-1.0212805341087972,-1.1267806780824614,27.88056345962916,0.6199989318847656,-0.684769506085253,-0.6779994964599609,-3.376393242292707,2.020394249372785,-2.027196369376334,0.6711973764564121,-3.020000457763672,90.12353043677562,45.91906041914821,1.3491968729163717,12,-0.8649997711181641,-0.2700004577636719,-1.1012506484985352,-1.8725013732910156,4.819999694824219,1,0.1005135637605441,-2.066681360415042,54.36999893188477,1.7070664257117867,54.11999893188477,3.5333661116949817,54.02000045776367,0.1005135637605441
6721,2014-12-24,54.31999969482422,54.88999938964844,54.2599983215332,54.5,202732.0,-0.003668392539622034,-3.1999643965210316,-6.000254323499491,41.840481091742795,35.831987134864065,-0.3740175014599316,1.1238099087412294,-0.7089387714401525,-0.9336340265274359,26.599276574816177,0.6300010681152344,-0.9979556336262476,-0.813500213623044,-3.5320232891419607,1.9050228618958727,-2.1727617513825024,0.5457613241364143,-2.7547997283935572,69.68088452228046,20.652471976616,1.359261537759457,12,-0.9949989318847656,-0.06999969482421875,-0.901249885559082,-1.7674999237060547,5.0,2,0.10751104906843989,1.4313945486640935,54.52000045776367,-2.066681360415042,54.36999893188477,1.7070664257117867,54.11999893188477,0.10751104906843989
6722,2014-12-29,54.86999893188477,54.86999893188477,53.88000106811523,54.099998474121094,1066493.0,0.010125170105863557,1.5714214940723497,-4.277773068283005,35.5102013277219,35.88355277216183,-1.1272093980874232,0.49690072115867423,-1.14304780398718,-1.4806525673059738,25.65858573427829,0.9899978637695455,-1.2154453138402772,-0.19850101470946413,-2.8745094661329915,2.4775074367140633,-1.5365052404212278,1.1395032110022996,-3.1718069885253968,98.70964725107903,53.81017497856097,1.338004225711765,12,-1.674999237060554,-0.6199989318847727,-1.5387496948242259,-2.3174991607666087,4.130001068115227,0,0.0947694708249347,-3.1999643965210316,54.31999969482422,1.4313945486640935,54.52000045776367,-2.066681360415042,54.36999893188477,0.0947694708249347
6723,2014-12-30,54.0,54.79999923706055,54.0,54.77999877929688,878946.0,-0.015855639672324062,-1.0512833052936343,-1.0129848254405476,33.375968186789464,36.17319026300167,-0.2594071347823288,1.2124774527841424,-0.1790633672323807,-0.6031213540892395,24.314589089469717,0.8699989318847727,-1.4693523292563029,-0.9309999465942411,-3.5245537189791634,1.6625538257906811,-2.2277768327867022,0.36577693959822,-2.1741357587890633,11.881102109418405,-28.12231381397622,1.2967768861924616,12,-0.8050003051757812,0.25,-0.6312503814697266,-1.447500228881836,5.119998931884773,1,0.10888890866880052,1.5714214940723497,54.86999893188477,-3.1999643965210316,54.31999969482422,1.4313945486640935,54.52000045776367,0.10888890866880052
6724,2014-12-31,54.45000076293945,54.47000122070313,53.88999938964844,54.04999923706055,239094.0,0.008333347461841667,1.6363573311138326,-0.5128232716459908,40.69150514654373,36.68503582919679,-0.5089683026569105,0.6376519459689405,-0.5021214873241888,-1.045611080961308,22.860238022714956,0.5800018310546946,-1.5937526992575712,-0.3809991836547866,-2.880471645608857,2.118473278299284,-1.6307354146318218,0.8687370473222487,-2.501571115791016,56.4357071365176,13.97342253754912,1.2497362309770348,12,-0.8400001525878906,-0.20000076293945312,-0.506251335144043,-1.4375019073486328,4.439998626708984,2,0.10486683203793601,-1.0512833052936343,54.0,1.5714214940723497,54.86999893188477,-3.1999643965210316,54.31999969482422,0.10486683203793601
6725,2015-01-02,53.86000061035156,54.88999938964844,53.599998474121094,54.83000183105469,1014791.0,-0.010835631667969858,1.3669821093596886,-2.42499380114059,37.65431866197351,37.51404443982692,0.19742099748081188,1.0673651247428566,0.18414765163094415,-0.4476223183953465,21.151022562700682,1.2900009155273438,-1.5163601940486515,-0.8344993591308594,-3.2253188796954433,1.5563201614337245,-2.0299091194131478,0.36091040115142903,-1.7939081735031266,20.155190054588576,-23.385098953732797,1.1954097602822917,1,0.08999824523925781,0.3899993896484375,0.2687501907348633,-0.6625003814697266,4.6399993896484375,4,0.10601557778993476,1.6363573311138326,54.45000076293945,-1.0512833052936343,54.0,1.5714214940723497,54.86999893188477,0.10601557778993476
6726,2015-01-05,52.47999954223633,54.29999923706055,52.41999816894531,53.4000015258789,2020889.0,-0.025622002459651072,-2.6153702256896683,0.9484544596507714,33.776297335203395,37.429040202330086,1.6909711271738814,2.2724694661237805,1.6570054040787738,0.9333818736062156,20.20402312004615,1.8800010681152344,-1.3255265454237701,-2.0295003890991197,-4.5073554044926425,0.44835462629440315,-3.2684278967958846,-0.7905728814023547,-0.30095082727589073,2.429204195856036,-42.66115780566371,1.2389275076967623,1,1.1749992370605469,1.7700004577636719,1.6662511825561523,0.7175006866455078,6.189998626708984,0,0.13071647618500037,1.3669821093596886,53.86000061035156,1.6363573311138326,54.45000076293945,-1.0512833052936343,54.0,0.13071647618500037
6727,2015-01-06,52.31999969482422,53.9000015258789,52.31999969482422,53.5,1921918.0,-0.0030487776068546246,-1.6779685125917185,1.282606261894998,40.02624231741391,37.820782185455144,1.7706712421352364,2.287482989616535,1.896054911384951,1.0897921397024106,18.808126249685337,1.5800018310546804,-1.2198780343477722,-2.0230001449584947,-4.622700848623097,0.5767005587061078,-3.3228504967907924,-0.723149793126197,-0.032512952876260215,0.0,-48.42963801785574,1.2998503518323,1,1.2849998474121094,1.9300003051757812,1.901249885559082,0.9424991607666016,6.349998474121094,1,0.13379204971005532,-2.6153702256896683,52.47999954223633,1.3669821093596886,53.86000061035156,1.6363573311138326,54.45000076293945,0.13379204971005532
6728,2015-01-07,52.93000030517578,53.349998474121094,52.25,52.6500015258789,1440317.0,0.011659033140474229,-1.0370307577106204,-0.2372870397310376,50.69251009151044,39.30886540901977,1.0885950153398056,1.4302647259085148,1.3876843699698895,0.48498181800241724,17.284617658593724,1.0999984741210938,-1.0063456701873008,-1.2094995498657255,-3.558576894545851,1.1395777948144001,-2.3840382222057883,-0.03496087752566268,1.9599990844726562,25.757593272259633,-27.44367344912824,1.1745386723400633,1,0.6399993896484375,1.3199996948242188,1.2912492752075195,0.33249855041503906,5.209999084472656,2,0.11467975930146856,-1.6779685125917185,52.31999969482422,-2.6153702256896683,52.47999954223633,1.3669821093596886,53.86000061035156,0.11467975930146856
6729,2015-01-08,54.459999084472656,54.52999877929688,53.0,53.4900016784668,2169914.0,0.028906079170138765,1.7567625155079696,3.4642915531334273,57.26289807021239,41.20338024767905,-0.47750994441076955,-0.2827757817510701,-0.02564596639309258,-1.0371042898016114,15.201536262003057,1.5999984741211009,-0.8645472667415035,0.4274991989135728,-1.626045474434079,2.4810438722612247,-0.5992731377602567,1.4542715355874023,0.37720031738281534,83.71210588677283,27.112253139391022,1.0267723366738262,1,-0.8899993896484375,-0.20999908447265625,0.13000011444091797,-1.1424999237060547,3.4599990844726562,3,0.08556738754593085,-1.0370307577106204,52.93000030517578,-1.6779685125917185,52.31999969482422,-2.6153702256896683,52.47999954223633,0.08556738754593085
6730,2015-01-09,53.22000122070313,54.45000076293945,52.849998474121094,54.25,2005852.0,-0.02276896593123645,1.2377649613461876,-1.0618572512869648,51.7915410632942,42.30905357785144,0.6243471707636417,0.79062242066491,1.2919370487113895,0.20559209017089586,13.993992209117707,1.6100006103515625,-0.7811823616961888,-0.6809988021850515,-2.5751435684600494,1.2131459640899465,-1.628071185322554,0.26607358095245104,1.5654541931152295,42.54393596659145,-16.42807114146632,0.9470723831375,1,0.34999847412108664,1.029998779296868,1.4849987030029226,0.1524982452392507,3.979999542236321,4,0.1065388583031377,1.7567625155079696,54.459999084472656,-1.0370307577106204,52.93000030517578,-1.6779685125917185,52.31999969482422,0.1065388583031377
6731,2015-01-12,54.209999084472656,54.43999862670898,53.34000015258789,53.34000015258789,1804654.0,0.018601988745998055,-1.5287352289917184,-0.8446601582175401,51.04740194604325,44.03540920210936,-0.4278926925306976,-0.3471247600678993,0.37264035905162984,-0.7728893359148259,12.721190975130087,1.2199974060058452,-0.6986834442767673,0.3914991378784194,-1.2732213378355652,2.056219613592404,-0.44086109997856937,1.2238593757354082,0.5247472210693402,85.96491815127598,27.098917687872806,0.8323602378569922,1,-0.6399993896484375,0.04000091552734375,0.6900014877319336,-0.8374996185302734,3.6399993896484375,0,0.07913670887251723,1.2377649613461876,53.22000122070313,1.7567625155079696,54.459999084472656,-1.0370307577106204,52.93000030517578,0.07913670887251723
6732,2015-01-13,54.47000122070313,54.77999877929688,53.5099983215332,53.72000122070313,2302025.0,0.004796202557121099,-1.1709301946463944,0.8620700238966961,51.89600382544308,46.093190939737546,-0.8388114189777696,-0.7179707420533887,0.1720217140735727,-1.0264523908000527,12.24428486407164,1.270000457763679,-0.6559544270000757,0.6985012054443445,-0.824034757362675,2.221037168251364,-0.0627667759591688,1.4597691868478577,-2.220001220703132,87.74712615948764,30.54077114695987,0.7612679814035102,1,-0.9000015258789134,-0.2200012207031321,0.6199989318847585,-1.0975017547607493,3.75,1,0.07710660646443745,-1.5287352289917184,54.209999084472656,1.2377649613461876,53.22000122070313,1.7567625155079696,54.459999084472656,0.07710660646443745
6733,2015-01-14,53.61000061035156,54.81000137329102,53.36000061035156,54.09000015258789,2240773.0,-0.01578851828673533,-1.9591866127418878,-0.6399993896484375,46.13821997079272,46.69838147576521,-0.04464489340017508,0.1306119347285346,1.0336352375688023,-0.15393087918155857,12.602577788254655,1.4500007629394602,-0.641686181637958,-0.14999942779540731,-1.6738307936688201,1.3738319380780055,-0.9119151107321102,0.6119162551412956,-1.3094006347656233,38.77556183984898,-13.662114889241948,0.7619156829367053,1,-0.04000091552734375,0.6399993896484375,1.6374988555908203,-0.2375011444091797,5.540000915527337,2,0.09438532924800436,-1.1709301946463944,54.47000122070313,-1.5287352289917184,54.209999084472656,1.2377649613461876,53.22000122070313,0.09438532924800436
6734,2015-01-15,54.75,54.79999923706055,51.88000106811523,54.02000045776367,2974605.0,0.021264677796484,6.036156982061705,-1.5208338300391802,51.06186327037614,48.18810865447661,-1.2713055359969303,-0.9045474248687384,-0.0669702027495589,-1.2926960462647514,12.548435401211517,2.9199981689453196,-0.5951938748972339,0.8940000534057617,-0.6250493904400471,2.4130494972515706,0.13447533148286084,1.6535247753286626,0.06000137329102273,97.95217177332606,48.20442510109693,0.7595247219229044,1,-1.404998779296875,-0.5200004577636719,0.8824996948242188,-1.3325004577636719,5.25,3,0.06191779707120437,-1.9591866127418878,53.61000061035156,-1.1709301946463944,54.47000122070313,-1.5287352289917184,54.209999084472656,0.06191779707120437
6735,2015-01-16,55.61999893188477,55.97000122070313,54.4000015258789,54.4000015258789,2580130.0,0.015890391449950192,-1.5737754639400836,1.671230371280034,55.65217247081343,50.61876144732217,-2.0846134501698543,-1.6736996665827277,-0.878594023532699,-2.1611794175108514,11.113800065923703,1.569999694824233,-0.4308016746888086,1.6454990386962933,-0.0356215148572403,3.326619592249827,0.804938761919523,2.4860593154730637,-3.7399978637695455,91.44248714521687,42.389624874147714,0.8405602767767679,1,-1.694997787475593,-1.6399993896484446,0.01250076293944602,-2.2024993896484446,4.110000610351555,4,0.041352018720411055,6.036156982061705,54.75,-1.9591866127418878,53.61000061035156,-1.1709301946463944,54.47000122070313,0.041352018720411055
6736,2015-01-19,55.72000122070313,56.08000183105469,55.52000045776367,55.68000030517578,1574928.0,0.0017979556047964529,-2.1111134658585176,0.0327877053921853,53.84616446835371,52.15430835298215,-1.8737319767673668,-1.6346225077797598,-0.953317384577268,-2.254598407927695,9.56496390254807,0.5600013732910156,-0.36635226265872234,1.604001235961924,-0.16678378311521413,3.374786255039062,0.7186087264233549,2.489393745500493,-3.840000152587905,91.4285584534132,46.64697729179875,0.8853925095385707,1,-1.7399997711181712,-1.7600021362304759,-0.08750152587891336,-2.302501678466804,4.770000457763665,0,0.026561369522842382,-1.5737754639400836,55.61999893188477,6.036156982061705,54.75,-1.9591866127418878,53.61000061035156,0.026561369522842382
6737,2015-01-20,56.38000106811523,56.38000106811523,55.06999969482422,55.599998474121094,2143949.0,0.011844935982644467,2.358966709541156,19.499618539000746,60.97786455080002,53.297125515125444,-2.120219638005345,-2.222711228539197,-1.589196755250832,-2.895647685745743,8.934038194451057,1.3100013732910085,-0.19744442793519568,2.146001052856441,0.10781388747801657,4.1841882182348655,1.1269074701672253,3.165094635545657,-4.331999969482425,100.0,48.9476286773347,1.0190935826892136,1,-2.25,-2.44000053405761,-0.6900014877319265,-2.962501525878899,4.090000152587905,1,0.02607302905563791,-2.1111134658585176,55.72000122070313,-1.5737754639400836,55.61999893188477,6.036156982061705,54.75,0.02607302905563791
6738,2015-01-21,56.84000015258789,56.9900016784668,56.06999969482422,56.7400016784668,2522703.0,0.00815890521032303,3.5999923706345727,0.12820274559477407,61.013823621030696,53.71389502077192,-2.198448487443116,-2.6018865034707943,-1.9837711574369976,-3.330635496536985,8.726209712857585,0.9200019836425781,0.16548181533850936,2.4700000762939425,0.12408299551383806,4.815917157074047,1.2970415359038938,3.642958616683991,-4.5320790557861415,97.06454974633387,44.76428899024004,1.172958540390051,1,-2.404998779296875,-2.594999313354492,-1.2425003051757812,-3.4225006103515625,5.009998321533203,2,0.024278695714472276,2.358966709541156,56.38000106811523,-2.1111134658585176,55.72000122070313,-1.5737754639400836,55.61999893188477,0.024278695714472276
6739,2015-01-22,57.72000122070313,57.81000137329102,56.29999923706055,56.77000045776367,2901805.0,0.015482073640972205,1.6725676264165639,9.500152590219038,67.3249588053765,55.43983032544772,-2.8691044192985586,-3.3919527770125697,-2.802891899297613,-4.186800736839309,8.710310448470892,1.5100021362304759,0.5081743046874223,3.1825010299682717,0.3990089062695219,5.965993153667021,1.7907549681188968,4.5742470918176465,-5.037513677368182,97.36069921949725,39.300870829096816,1.3917460618493733,1,-2.875000000000007,-3.0650005340576243,-2.4525012969970774,-4.302501678466804,4.610000610351555,3,0.024774779537995784,3.5999923706345727,56.84000015258789,2.358966709541156,56.38000106811523,-2.1111134658585176,55.72000122070313,0.024774779537995784
6740,2015-01-23,60.0,60.2400016784668,58.02000045776367,58.25,3596146.0,0.03950101751694124,-1.0090517107457133,1.842103783775088,81.22924530125185,58.79336847602645,-4.5664291008121225,-5.5235488916344195,-5.0074788896102405,-6.432337712260534,9.380911896430305,2.5200004577636648,0.7962674365419389,5.188499832153319,1.4853215929359465,8.891678071370691,3.336910712544629,7.040088951762009,-6.8047610736694395,95.35780297133076,29.011020975194384,1.851589119608688,1,-3.9399986267089844,-4.129999160766602,-5.1100006103515625,-6.582500457763672,1.7999992370605469,4,0.0,1.6725676264165639,57.72000122070313,3.5999923706345727,56.84000015258789,2.358966709541156,56.38000106811523,0.0
6741,2015-01-26,60.15999984741211,60.4900016784668,59.7599983215332,59.86999893188477,2400156.0,0.002666664123535112,-1.862746271336036,0.1657148088727638,82.55814800838853,62.20027338524261,-4.239490399060493,-5.5058873621732545,-5.066731111919992,-6.564259725527954,10.27288995831514,0.7300033569335938,0.9346664074948094,5.056499671936038,0.6603564074866028,9.452642936385473,2.8584280397113204,7.254571304160756,-6.119389390825198,93.91140755943219,18.380219884953092,2.1980716322247176,1,-3.9749984741210938,-3.9749984741210938,-5.909999847412109,-6.742500305175781,1.3400001525878906,0,-0.007147611473843463,-1.0090517107457133,60.0,1.6725676264165639,57.72000122070313,3.5999923706345727,56.84000015258789,-0.007147611473843463
6742,2015-01-27,60.06999969482422,60.47000122070313,59.52000045776367,60.0,2473344.0,-0.0014960131784601538,1.1839029052993237,0.2413774959880094,80.9895897146195,66.07264780122337,-3.656067501923985,-5.276890598523195,-4.886557617355123,-6.463983933714843,10.772661633722494,0.9500007629394602,1.2496192253660894,4.7064994812011705,-0.21517018319068626,9.628169145593027,2.245664649005242,7.167334313397099,-5.12647446717412,90.49769694228848,8.312315559658288,2.460834832195928,1,-3.884998321533203,-3.884998321533203,-5.819999694824219,-6.652500152587891,1.299999237060554,1,0.006991875907713219,-1.862746271336036,60.15999984741211,-1.0090517107457133,60.0,1.6725676264165639,57.72000122070313,0.006991875907713219
6743,2015-01-28,59.88000106811523,60.52999877929688,59.58000183105469,60.459999084472656,1889949.0,-0.0031629536819418602,1.638889919096305,-8.285722070844788,76.62084406763778,68.91253455647467,-2.774953052233599,-4.873665847203576,-4.614471425513841,-6.258961996921471,11.311802549019871,0.9499969482421946,1.5313835881628677,4.222500801086419,-1.0464625417484115,9.491464143921249,1.588019129669,6.856982472503837,-4.159969137350792,84.63362218620925,2.5322492795668836,2.634481671417416,1,-2.4150009155273366,-3.6750011444091726,-5.640001296997063,-6.462501525878899,2.520000457763672,2,0.0098530417846312,1.1839029052993237,60.06999969482422,-1.862746271336036,60.15999984741211,-1.0090517107457133,60.0,0.0098530417846312
6744,2015-01-29,60.15999984741211,60.33000183105469,59.6500015258789,59.7599983215332,2243867.0,0.004675998234842549,-1.1935666469777242,-0.6896601619278672,87.63557797851593,72.46624627955272,-2.466185921143669,-4.958159687981848,-4.807436561630553,-6.519122970041124,11.772033308234036,0.6800003051757884,1.8249335322821878,4.216999626159669,-1.3847599245791073,9.818759176898446,1.416119850790281,7.017879401529058,-3.6703732208824817,85.25899684033405,-1.7698642471724355,2.800879775369387,1,-2.3600006103515625,-3.9549999237060547,-6.045000076293945,-6.742500305175781,2.259998321533203,3,0.028091732563089167,1.638889919096305,59.88000106811523,1.1839029052993237,60.06999969482422,-1.862746271336036,60.15999984741211,0.028091732563089167
6745,2015-01-30,59.56999969482422,60.5,59.18000030517578,60.47999954223633,2858751.0,-0.009807183412306353,1.7789444941916261,-2.274990940128555,80.3854920397385,75.41506045415103,-1.4046704528678404,-4.13020492568976,-4.1454578508342195,-5.908363004186754,12.587542222167652,1.3199996948242188,2.279244994607751,3.3414995193481474,-2.3937039805596356,9.07670301925593,0.4738977693942559,6.209101269302039,-2.433913523851828,28.888876330200418,-55.86730415746683,2.8676017499538897,1,-1.7700004577636719,-3.364999771118164,-5.465000152587891,-6.152500152587891,2.220001220703125,4,0.046332082430248445,-1.1935666469777242,60.15999984741211,1.638889919096305,59.88000106811523,1.1839029052993237,60.06999969482422,0.046332082430248445
6746,2015-02-02,59.34000015258789,59.9000015258789,59.04999923706055,59.7400016784668,1795431.0,-0.003860996196317079,1.3611134658585442,0.4395621900557952,77.70193707700342,77.2732907348403,-0.6785274339255665,-3.5414946125373064,-3.8459578695784984,-5.656654580688567,12.299370577169883,0.8500022888183523,2.624782721228371,2.7684999465942397,-2.841957410161868,8.378957303350347,-0.03672873178381053,5.57372862497229,-1.6608879642835817,19.59466251517493,-62.107056976809005,2.8052286783780533,2,-1.0400009155273438,-3.135000228881836,-5.387499809265137,-5.9225006103515625,1.5099983215332031,0,0.041456000642854374,1.7789444941916261,59.56999969482422,-1.1935666469777242,60.15999984741211,1.638889919096305,59.88000106811523,0.041456000642854374
6747,2015-02-03,59.31999969482422,59.599998474121094,59.09000015258789,59.540000915527344,2570403.0,-0.00033704849531923653,2.0000224396373754,0.5500009536706785,85.91195771298489,80.03975007839075,-0.22085639200122387,-3.130695313929536,-3.758480174284948,-5.6167572522007845,11.91222013589541,0.5099983215332031,2.8727454557441234,2.3984994888305664,-2.963076156748677,7.76007513440981,-0.28228833395905184,5.079287311620185,-1.1847456519611015,18.243279815863385,-66.04260490035972,2.6807878227896214,2,-0.9050006866455078,-3.114999771118164,-5.532499313354492,-5.902500152587891,2.6500015258789134,1,0.03674983675642185,1.3611134658585442,59.34000015258789,1.7789444941916261,59.56999969482422,-1.1935666469777242,60.15999984741211,0.03674983675642185
6748,2015-02-04,59.0,59.29999923706055,58.77999877929688,59.08000183105469,1815074.0,-0.00539446555074985,1.00001467200725,0.3636426688861146,79.8036580446271,81.42627221608527,0.4892061549600939,-2.458688285709073,-3.412660734972633,-5.273409928677388,11.323869528566226,0.5400009155273366,3.1647487368044764,1.7749998092651396,-3.315583629248323,6.865583247778602,-0.7702919099915917,4.320291528521871,-0.48158679930747894,12.790759567785875,-66.8844524170629,2.5452917192567304,2,0.27499961853027344,-2.7950000762939453,-5.277500152587891,-5.582500457763672,2.6300010681152273,2,0.0401694734217759,2.0000224396373754,59.31999969482422,1.3611134658585442,59.34000015258789,1.7789444941916261,59.56999969482422,0.0401694734217759
6749,2015-02-05,59.11999893188477,59.25,58.58000183105469,58.7400016784668,1487622.0,0.0020338802014367996,1.0937462747061488,-4.749856952126734,77.42947889299583,81.00407594850127,0.6578625214712659,-2.331192951028875,-3.508459368095167,-5.366252383457265,11.994200659305276,0.6699981689453125,3.344528280450163,1.661998748779304,-3.321166551956111,6.645164049514719,-0.829583901588407,4.153581399147015,1.4099998474121094,28.124875823538666,-47.993851403264735,2.4915826503677088,2,0.4350013732910085,-2.914999008178718,-5.397499084472663,-5.702499389648445,3.0699996948242045,3,0.05548042376951301,1.00001467200725,59.0,2.0000224396373754,59.31999969482422,1.3611134658585442,59.34000015258789,0.05548042376951301
6750,2015-02-06,58.88999938964844,59.27000045776367,58.6500015258789,59.2599983215332,1289218.0,-0.003890384749521525,2.1794555787044194,-0.9736884373682232,74.34716469896081,80.09174446967596,0.7977411371886802,-1.7440498073285937,-3.2570779573154667,-5.104409919029017,12.562372347832598,0.6199989318847727,3.5077370728175623,1.1484992980957003,-3.44976674876375,5.746765344955151,-1.1506337253340249,3.4476323215254254,1.6009994506836023,23.48466895933891,-48.60320749174752,2.2991330234297234,2,0.6650009155273438,-2.684999465942383,-4.959999084472656,-5.4524993896484375,3.770000457763672,4,0.059942245133005834,1.0937462747061488,59.11999893188477,1.00001467200725,59.0,2.0000224396373754,59.31999969482422,0.059942245133005834
6751,2015-02-09,58.5,58.65999984741211,57.70000076293945,58.29999923706055,1937754.0,-0.006622506260663852,2.692300920661703,-0.5405441629808336,66.98718712880785,78.53592196014132,1.036506353350184,-1.0710907054084728,-2.83302394456598,-4.6819574176192305,12.80890499309178,1.1899986267089844,3.52140565287889,0.5439998626709013,-3.7508650732465156,4.838864798588318,-1.6034326052878072,2.6914323306296097,1.952778900146491,42.105273724935905,-25.35920583249085,2.14743246795871,2,0.6149997711181641,-2.2950000762939453,-4.40000057220459,-5.0625,3.740001678466797,0,0.05623933188935637,2.1794555787044194,58.88999938964844,1.0937462747061488,59.11999893188477,1.00001467200725,59.0,0.05623933188935637
6752,2015-02-10,58.66999816894531,59.209999084472656,58.41999816894531,58.83000183105469,1755446.0,0.002905951605902679,-1.393928885189809,-0.8000152587308551,65.37815233802738,77.28673399018463,0.7230723416269527,-0.9594962561835985,-2.9843431213872833,-4.821377854360293,13.626930209751913,0.7900009155273438,3.1371613675704992,0.5039981842041001,-3.472074035530575,4.480070403938775,-1.4840379256632374,2.4920342940714377,1.6726696057128976,60.62489569177216,-2.967507349635241,1.9880361098673367,2,0.43000221252441406,-2.464998245239258,-4.717498779296875,-5.2324981689453125,4.210002899169915,1,0.03715698607827256,2.692300920661703,58.5,2.1794555787044194,58.88999938964844,1.0937462747061488,59.11999893188477,0.03715698607827256
6753,2015-02-11,58.66999816894531,58.83000183105469,58.29999923706055,58.52000045776367,1538203.0,0.0,1.2553060247222199,-0.9374642380316612,59.36882085792439,74.14598319900779,0.5960660215695412,-0.5912931017483345,-2.983977062176251,-4.789691345725245,14.283218487450927,0.5300025939941406,2.6989250563187994,0.2509983062744112,-3.099105196107338,3.6011018086561606,-1.424053444916467,1.9260500574652895,1.5669629252441482,61.783286277292106,2.3606286404584154,1.6750517511908758,2,0.43000221252441406,-2.464998245239258,-4.742498397827148,-5.2324981689453125,3.9600028991699148,2,0.05624685792992823,-1.393928885189809,58.66999816894531,2.692300920661703,58.5,2.1794555787044194,58.88999938964844,0.05624685792992823
6754,2015-02-12,58.13999938964844,58.599998474121094,57.22000122070313,58.43999862670898,2538812.0,-0.009033557113308555,3.451611712371308,-2.0000254317031136,21.987875668148362,67.65735915772001,0.9045138381966993,0.21681393966471774,-2.45009195670724,-4.227572845219001,13.681873865196458,1.4499969482421804,2.2734856870165245,-0.44850044250487997,-3.326798385926921,2.429797500917161,-1.8876494142159004,0.9906485292061404,1.9954832912910234,44.877976162785096,-9.58607363435737,1.4391489717110189,2,0.4200019836425781,-1.9349994659423828,-4.229999542236328,-4.7024993896484375,4.6100006103515625,3,0.06002754927940668,1.2553060247222199,58.66999816894531,-1.393928885189809,58.66999816894531,2.692300920661703,58.5,0.06002754927940668
6755,2015-02-13,57.91999816894531,58.540000915527344,57.66999816894531,58.5,2395509.0,-0.003783990763892131,1.6363573311138855,1.9333443535979502,16.863816171865153,60.89756794603798,0.9676022990367699,0.6513555524702355,-2.233194004888425,-3.9660265037951064,14.274870809231594,0.8700027465820312,1.940419378405771,-0.7835016250610352,-3.326696571623657,1.7596933215015866,-2.055099098342346,0.48809584822027574,2.0405556243799694,35.17576380289281,-13.707805880983265,1.271597473281312,2,0.4900016784667969,-1.7149982452392578,-4.009998321533203,-4.164999008178711,4.740001678466797,4,0.07372238592460945,3.451611712371308,58.13999938964844,1.2553060247222199,58.66999816894531,-1.393928885189809,58.66999816894531,0.07372238592460945
6756,2015-02-16,57.20000076293945,57.75,56.97000122070313,57.63999938964844,1850498.0,-0.012430894833693196,1.363633210993245,0.7586159269685091,14.214394094340506,52.931171988410824,1.5110171190431885,1.5683246877981105,-1.5115127404806117,-3.2202243141307534,15.213138668181477,0.9499969482421804,1.4484879375234243,-1.5774990081787124,-3.823991863805638,0.6689938474482133,-2.700745435992175,-0.4542525803652495,2.596119876028503,10.267846499160141,-31.974086844059684,1.1232464278134613,2,0.9349994659423828,-0.9950008392333984,-3.2900009155273438,-3.4250011444091797,5.779998779296875,0,0.09545452817564049,1.6363573311138855,57.91999816894531,3.451611712371308,58.13999938964844,1.2553060247222199,58.66999816894531,0.09545452817564049
6757,2015-02-17,57.849998474121094,57.88999938964844,56.81999969482422,56.90999984741211,1852985.0,0.011363596197760506,1.0980376757284385,-2.1363671830973705,27.292983927884322,47.096652642106065,0.7046752421222919,1.089986291955114,-2.135152786724497,-3.8165844830159443,15.845715692819084,1.0699996948242188,1.0871775974839153,-1.0010011672973604,-2.999747206859759,0.9977448722650379,-2.000374187078556,-0.0016281475161648018,1.720032611385676,51.243665901197545,13.770634233612896,0.9993730197811986,2,0.19500160217285156,-1.644998550415039,-3.9399986267089844,-3.68499755859375,4.310001373291016,1,0.07588596923316349,1.363633210993245,57.20000076293945,1.6363573311138855,57.91999816894531,3.451611712371308,58.13999938964844,0.07588596923316349
6758,2015-02-18,58.22000122070313,58.58000183105469,57.93999862670898,58.58000183105469,1867536.0,0.006395898986022663,2.5555673292926264,-0.38297993222814414,28.72805604935708,41.685383437257315,0.23735445792642906,0.8734530923133832,-2.517476110466035,-4.134245387637854,16.84564597327612,0.7300033569335938,0.7619651404161658,-0.6999984741210881,-2.490911333744613,1.0909143855024368,-1.595454903932854,0.19545795569067792,1.075026725735384,78.65182505529211,45.272646800631534,0.8954564298117628,2,-0.1750011444091868,-2.0150012969970774,-4.310001373291023,-3.970001220703132,4.009998321533196,2,0.08004121864832592,1.0980376757284385,57.849998474121094,1.363633210993245,57.20000076293945,1.6363573311138855,57.91999816894531,0.08004121864832592
6759,2015-02-19,59.1500015258789,59.1500015258789,58.02000045776367,58.02000045776367,1721452.0,0.01597389704013019,1.0000000000000127,-3.138886534141525,45.71429906018192,38.503953921837436,-0.7687887703780873,0.059108331947776094,-3.4363491139823665,-5.004687219506046,17.122489139593654,1.1300010681152273,0.38998730864897624,0.15850181579589417,-1.5426223695832277,1.859626001175016,-0.6920602768936632,1.0090639084854516,-2.3300018310546804,100.0,63.32425453017697,0.8505620926895594,2,-1.1350021362304616,-2.9450016021728445,-5.24000167846679,-4.900001525878899,3.7699966430664134,3,0.05883346496134556,2.5555673292926264,58.22000122070313,1.0980376757284385,57.849998474121094,1.363633210993245,57.20000076293945,0.05883346496134556
6760,2015-02-20,60.0,60.06999969482422,57.59000015258789,58.56000137329102,4978998.0,0.014370218972001414,2.139243868107884,1.2743338633394454,55.978267254444084,37.28074060246368,-1.6145639645468606,-0.8336308282099765,-4.240935368231355,-5.8023535780707505,16.051995219393834,2.479999542236328,0.13851350302263654,1.008500289916995,-0.6926238954621269,2.709624475296117,0.15793819722743763,1.8590623826065524,-3.133400268554688,97.84616323617789,56.572142687465856,0.8505620926895594,2,-1.5550003051757812,-2.5349998474121094,-6.212499618530273,-5.75,2.6899986267089773,4,0.04583333333333339,1.0000000000000127,59.1500015258789,2.5555673292926264,58.22000122070313,1.0980376757284385,57.849998474121094,0.04583333333333339
6761,2015-02-23,59.72999954223633,60.0,59.43999862670898,59.9900016784668,2378115.0,-0.004500007629394509,3.000027247956454,-0.18055721124171253,53.55286271237874,35.96681953294717,-1.2870910262130124,-0.6297861166649312,-3.9280462659844915,-5.4684456961587244,14.788926923545887,0.5600013732910227,-0.09223611561472467,0.7599998474121108,-0.8890130001914969,2.4090126950157185,-0.06450657638968949,1.584506271213911,-2.735263812255859,89.53845684344952,43.477791089141604,0.8245064238018023,2,-1.2849998474121094,-1.9300003051757812,-5.777499198913574,-5.479999542236328,2.8899993896484446,0,0.04905408216358542,2.139243868107884,60.0,1.0000000000000127,59.1500015258789,2.5555673292926264,58.22000122070313,0.04905408216358542
6762,2015-02-24,60.4900016784668,60.70000076293945,59.86000061035156,59.88999938964844,2640719.0,0.012723960188431915,-1.5454555963355778,-2.3076821502978375,61.99680204040386,36.25881744211156,-1.968818176235743,-1.4300276867044772,-4.620937106477015,-6.14957261694947,13.891122262194072,0.970001220703125,-0.27487635572507685,1.4990018844604478,-0.2182782148080591,3.2162819837289547,0.6403618348261944,2.3576419340947012,-3.3722553898925796,93.24761918780082,41.203135145820234,0.8586400496342547,2,-1.730001449584961,-2.605001449584961,-6.520001411437988,-6.240001678466797,2.3499984741210938,1,0.041163792274383715,3.000027247956454,59.72999954223633,2.139243868107884,60.0,1.0000000000000127,59.1500015258789,0.041163792274383715
6763,2015-02-25,60.47000122070313,60.84000015258789,60.18000030517578,60.4000015258789,2128972.0,-0.00033064072092403585,-1.5882238544736489,0.11666571299601192,61.047487698999625,40.598774334428356,-1.8624973853809195,-1.4372480099795055,-4.482060544217859,-6.05655901720656,12.947285831459654,0.6599998474121094,-0.3656634343563354,1.4495014190673885,-0.3503645939389841,3.249367432073761,0.5495684125641986,2.3494344255705784,-3.137319663667,88.61541748046898,32.159543620069186,0.8999330065031879,2,-1.6400012969970774,-2.0150012969970774,-6.435000419616706,-6.220001220703132,2.930000305175767,2,0.027947719407857008,-1.5454555963355778,60.4900016784668,3.000027247956454,59.72999954223633,2.139243868107884,60.0,0.027947719407857008
6764,2015-02-26,61.849998474121094,61.97999954223633,60.09000015258789,60.4000015258789,2199492.0,0.02282118778832598,1.2105267854354334,20.714332425064015,70.38568405034988,46.545648543148886,-2.9735927021238098,-2.829197519883351,-5.692134790529728,-7.351903176457853,12.234613751690324,1.8899993896484375,-0.4143636484308004,2.7449987411498995,0.5952126307100158,4.894784851589783,1.6701056859299541,3.819891796369845,-4.236731429440823,97.03869963121691,34.908040082489464,1.0748930552199418,2,-2.4499988555908203,-2.7099990844726562,-7.509997367858887,-7.599998474121094,2.3300018310546875,3,0.00614391394486824,-1.5882238544736489,60.47000122070313,-1.5454555963355778,60.4900016784668,3.000027247956454,59.72999954223633,0.00614391394486824
6765,2015-02-27,62.33000183105469,62.38000106811523,61.5,61.58000183105469,2307937.0,0.007760765865409525,1.0705944655375321,0.5172424679301647,76.05443963383055,53.41676471420334,-3.0868683575689815,-3.2589127211806215,-6.006673882936987,-7.731148471676931,12.07191125570117,0.8800010681152273,-0.38882358730834454,3.0870019912719755,0.5013720872972272,5.672631895246724,1.7941870392846013,4.37981694325935,-4.28006153661881,98.2993470904526,32.24615852275225,1.292814951987374,2,-2.730001449584961,-2.730001449584961,-7.580000877380371,-7.67500114440918,1.970001220703125,4,0.009465687799750322,1.2105267854354334,61.849998474121094,-1.5882238544736489,60.47000122070313,-1.5454555963355778,60.4900016784668,0.009465687799750322
6766,2015-03-02,61.79999923706055,62.290000915527344,61.52000045776367,62.08000183105469,1411829.0,-0.008503169876854955,1.1999989100876836,-0.3733367919921875,70.29831317217938,58.19513463023612,-2.0514698517597196,-2.6721670814635132,-5.3023485148982274,-7.1043628802456595,12.037256818895411,0.8100013732910156,-0.14573295339303627,2.433999443054198,-0.3937687520079578,5.261767638116353,1.0201153455231236,3.847883540585272,-3.2304516497831486,76.98405850412448,9.821048928510336,1.4138840975310774,3,-1.8149986267089844,-2.1999988555908203,-5.83499813079834,-5.929998397827148,3.1599998474121094,0,0.01440128479993108,1.0705944655375321,62.33000183105469,1.2105267854354334,61.849998474121094,-1.5882238544736489,60.47000122070313,0.01440128479993108
6767,2015-03-03,61.5,62.38000106811523,61.4000015258789,61.79999923706055,1427175.0,-0.004854356646668778,-2.9200280763859694,1.0714159207640224,67.66542494573228,62.521508952055584,-1.3178559302579274,-2.3193900915266212,-4.864347248443536,-6.706266820182357,11.949239189622885,0.9799995422363281,0.15520968288963388,2.0250001907348647,-0.9590457164646153,5.009046097934345,0.5329772371351211,3.5170231443346083,-2.473197995022062,61.572021122420274,-6.012418599704979,1.4920229535997414,3,-1.5149993896484375,-1.8999996185302734,-5.314998626708984,-5.504999160766602,3.4499969482421875,1,0.018211364746093972,1.1999989100876836,61.79999923706055,1.0705944655375321,62.33000183105469,1.2105267854354334,61.849998474121094,0.018211364746093972
6768,2015-03-04,61.36999893188477,61.77999877929688,60.93000030517578,61.59000015258789,2945791.0,-0.0021138385059386033,1.8333354526149381,0.7333392673219249,71.22206086769535,65.35570470844597,-0.7756005370413632,-2.110960946426893,-4.598233214726029,-6.474096899027721,12.002410403286955,0.8499984741211009,0.5788954790979304,1.7764991760253963,-1.3144407081614702,4.867439060212263,0.23102923393196306,3.3219691181188296,-1.940813039330358,55.8951208542258,-13.96001185743956,1.5454699420934335,3,-1.3849983215332102,-1.7699985504150462,-5.184997558593757,-5.374998092651374,3.7400016784667898,2,0.02395309184109151,-2.9200280763859694,61.5,1.1999989100876836,61.79999923706055,1.0705944655375321,62.33000183105469,0.02395309184109151
6769,2015-03-05,62.4000015258789,62.54999923706055,61.43000030517578,61.5,1697729.0,0.01678348724003298,-1.1538422037193266,-4.090893327784813,76.6033270298752,67.6473780168272,-1.4484265483499925,-3.038415809847322,-5.485407248766727,-7.393466940949672,12.470483251458269,1.1800003051757741,0.9644726132491073,2.6425016403198143,-0.6819024709176063,5.966905751557235,0.9802995847011076,4.304703695938521,-2.6167178122571855,90.7408759210023,15.817478105594788,1.6622020556187094,3,-1.4050025939941335,-2.7150020599365163,-5.5650014877319265,-6.385002136230462,2.4199981689453196,3,0.016025640633763105,1.8333354526149381,61.36999893188477,-2.9200280763859694,61.5,1.1999989100876836,61.79999923706055,0.016025640633763105
6770,2015-03-06,62.41999816894531,62.61999893188477,62.04999923706055,62.2599983215332,1657253.0,0.0003204590156640208,1.0357082036225649,0.17777730682829793,83.80825130339535,71.0090878602735,-1.2170300374318614,-2.9306501342155116,-5.364233890995209,-7.298238502307356,12.962744853634087,0.5699996948242259,1.3539255322501234,2.4859983444213896,-1.014638987923881,5.98663567676666,0.7356796782487507,4.236317010594028,-2.2493742820421616,88.16562571243442,4.854557800229458,1.7503186661726362,3,-1.1799983978271484,-2.6999988555908203,-5.417498588562012,-6.404998779296875,3.8899993896484375,4,0.028196126047086212,-1.1538422037193266,62.4000015258789,1.8333354526149381,61.36999893188477,-2.9200280763859694,61.5,0.028196126047086212
6771,2015-03-09,61.790000915527344,62.16999816894531,61.61999893188477,62.0,1207807.0,-0.010092875230672482,1.0000138717418487,-1.3124955296473786,75.5844162278117,72.51882276998548,-0.29512749715710385,-2.1518637076943037,-4.591029031446027,-6.552635691045396,14.307929780431145,0.7999992370605398,1.5948128696223023,1.6915010452270494,-1.8345187022101612,5.21752079266426,-0.07150882849155948,3.454510918945658,-1.2274770214271342,50.88765143118958,-34.97278726955747,1.7630098737186053,3,-0.4350013732910156,-2.0700016021728516,-4.787501335144043,-5.775001525878906,5.010002136230469,0,0.040621493753687954,1.0357082036225649,62.41999816894531,-1.1538422037193266,62.4000015258789,1.8333354526149381,61.36999893188477,0.040621493753687954
6772,2015-03-10,60.849998474121094,61.66999816894531,60.79999923706055,61.61000061035156,1418426.0,-0.015212856893970894,-1.0232518940402051,3.6190735694822886,65.90082161248603,73.05808209370619,0.7837280941559754,-1.0963791041429332,-3.533520095801734,-5.503874851037821,14.893221291802847,0.9900016784667969,1.7004851597573634,0.6424985885620131,-2.8319914673499653,4.116988644473992,-1.0947464393939725,2.379743616517999,1.770000457763679,2.7472112881522084,-80.55407964946423,1.737245027955988,3,0.5050010681152344,-1.1299991607666016,-3.597498893737793,-4.834999084472656,5.230003356933594,1,0.06754315059020932,1.0000138717418487,61.790000915527344,1.0357082036225649,62.41999816894531,-1.1538422037193266,62.4000015258789,0.06754315059020932
6773,2015-03-11,61.97000122070313,62.31000137329102,61.09000015258789,61.20000076293945,1927080.0,0.018405961785822544,-1.464644752102911,-1.0131556492496203,66.66665163635064,72.6448562699285,-0.11300746819196661,-2.062208239444807,-4.49253213209402,-6.514527824452742,15.810410937829882,1.460002899169929,1.8847908997737193,1.597501182556158,-1.8829822647074579,5.077984629819774,-0.14274054107564638,3.3377429061879624,0.6135977172851526,64.28583405644929,-16.204929457595654,1.740241723631808,3,-0.26000213623047586,-2.25000190734864,-4.660001754760749,-5.955001831054695,4.119995117187479,2,0.04808771452054583,-1.0232518940402051,60.849998474121094,1.0000138717418487,61.790000915527344,1.0357082036225649,62.41999816894531,0.04808771452054583
6774,2015-03-12,61.63000106811523,62.02000045776367,61.52000045776367,61.90999984741211,933032.0,-0.005486528092471854,1.0,-0.36363456212751577,60.251568222789565,70.88898166870172,0.2151271803804775,-1.5255559818187336,-4.006679910088302,-6.053271135707973,16.541921876167656,0.5,1.9524774319503706,1.083000946044912,-2.2739597089382926,4.439961601028116,-0.5954793814466939,2.7614812735365177,0.9179258758545004,45.60450385871308,-31.34049019838148,1.678480327491603,3,0.07999801635742898,-1.910001754760735,-3.890001296997063,-5.61500167846679,4.5900001525878835,3,0.05646599840863442,-1.464644752102911,61.97000122070313,-1.0232518940402051,60.849998474121094,1.0000138717418487,61.790000915527344,0.05646599840863442
6775,2015-03-13,62.18999862670898,62.20000076293945,61.36000061035156,61.54999923706055,1201660.0,0.009086444083861389,1.545440884080085,-2.2857220708446033,64.92716895949569,70.29218786729243,-0.40992646630339635,-1.843785503170686,-4.392290646622897,-6.500617836436184,17.36312526726893,0.8400001525878906,2.05608376425311,1.4294984817504783,-1.7631011062706818,4.6220980697716385,-0.1668013122600982,3.025798275761055,0.32296976312256476,92.05280948266625,16.010910795387304,1.5962997940105792,3,-0.479999542236321,-2.469999313354485,-4.309998512268059,-6.17499923706054,4.610004425048835,4,0.04228977530457323,1.0,61.63000106811523,-1.464644752102911,61.97000122070313,-1.0232518940402051,60.849998474121094,0.04228977530457323
6776,2015-03-16,62.65999984741211,62.97000122070313,62.06000137329102,62.099998474121094,1721347.0,0.007557504921720248,-1.8437691853777507,0.8750029802350907,63.647779367633916,69.84578280305927,-0.8326719646314231,-1.9855649961435446,-4.634359745966307,-6.848822323030554,17.834366035986044,0.9099998474121094,1.9744343858850044,1.626499748229982,-1.1965501659379143,4.449549662397878,0.2149747911460338,3.03802470531393,-1.8600006103515625,85.71423548790257,11.359285306082526,1.4115249570839468,3,-0.7749996185302734,-2.7649993896484375,-4.779999732971191,-6.645000457763672,4.130001068115234,0,0.05825084136722003,1.545440884080085,62.18999862670898,1.0,61.63000106811523,-1.464644752102911,61.97000122070313,0.05825084136722003
6777,2015-03-17,62.2400016784668,62.7599983215332,61.97000122070313,62.41999816894531,1455325.0,-0.006702811521993035,-1.1944442972719753,-0.3214215162022057,60.59880223107186,68.66542073232333,-0.3315295134715939,-1.2857360379371698,-3.981452342042658,-6.315099063162734,18.170761100449603,0.789997100830071,1.7873529599553208,0.9870014190673828,-1.4501240854341617,3.4241269235689273,-0.231561333183393,2.2055641713181586,-1.3966024017333964,61.17025917606621,-10.910707129889275,1.2185627522507727,3,-0.35500144958496094,-2.345001220703125,-4.5800018310546875,-6.225002288818359,4.740001678466811,1,0.07326480157966708,-1.8437691853777507,62.65999984741211,1.545440884080085,62.18999862670898,1.0,61.63000106811523,0.07326480157966708
6778,2015-03-18,62.88000106811523,63.02000045776367,61.97000122070313,62.08000183105469,1475810.0,0.010282766265892418,-1.0588211094780373,-4.444526862350283,56.767424409135764,66.46143155224117,-0.8211639268061575,-1.6429548349360417,-4.395968715554794,-6.82963135825176,19.33561533728421,1.0499992370605398,1.6933713013830314,1.394000816345205,-0.6872577591690714,3.475259391859481,0.3533715285880703,2.4346301041023395,-1.9940697525024333,91.56630105317784,21.706989272268203,1.0406292877571375,3,-0.9700012207031179,-2.960000991821282,-5.227500915527337,-6.86500167846679,4.600002288818381,2,0.05089059651053507,-1.1944442972719753,62.2400016784668,-1.8437691853777507,62.65999984741211,1.545440884080085,62.18999862670898,0.05089059651053507
6779,2015-03-19,62.63000106811523,63.18000030517578,62.290000915527344,62.75,1778393.0,-0.003975826904474511,-1.2250005960470163,-0.14999880790597783,52.03251486206869,62.93079416987153,-0.597992826650831,-1.1793398020339865,-3.9680657298537625,-6.456739331444076,21.163716519610556,0.8899993896484375,1.6351773109684729,0.9700008392333928,-0.8550646941800437,2.7950663726468292,0.05746807252667452,1.882533605940111,-1.658706986816398,69.7802566327532,3.373075827651789,0.9125327667067185,3,-0.6400012969970632,-2.6300010681152273,-4.977500915527337,-6.61500167846679,3.740001678466804,3,0.05524501374369062,-1.0588211094780373,62.88000106811523,-1.1944442972719753,62.2400016784668,-1.8437691853777507,62.65999984741211,0.05524501374369062
6780,2015-03-20,62.75,63.09000015258789,62.38000106811523,62.5,2449197.0,0.0019159976023992442,-1.8979680809653012,-2.0833518771655313,56.81492909969279,60.845295600080554,-0.7445562695692161,-1.1412654576393066,-3.8651243504903903,-6.4653132318213835,22.375245194647732,0.7099990844726634,1.5679482928994375,0.9524997711181626,-0.7566692296171524,2.6616687718534777,0.0979152707505051,1.8070842714858202,-1.6461835452685563,64.46275780752453,-0.5814644239020339,0.8545845003676563,3,-0.7600002288818359,-2.75,-5.367499351501465,-6.7350006103515625,1.6299972534179688,4,0.05529882423431243,-1.2250005960470163,62.63000106811523,-1.0588211094780373,62.88000106811523,-1.1944442972719753,62.2400016784668,0.05529882423431243
6781,2015-03-23,62.65999984741211,62.709999084472656,62.02999877929688,62.6500015258789,1107754.0,-0.0014342653798866678,11.364002080804449,0.03999328613284092,58.57988265852863,60.031857938529726,-0.5790633258393356,-0.8648431132400205,-3.5805486230420627,-6.273179800448844,23.482881476995885,0.7200012207031179,1.3410296543895015,0.7159996032714844,-0.7288518813835623,2.160851087926531,-0.006426139056038949,1.4384253455990077,-1.431612361654004,57.02472304015813,-8.109288724615148,0.7224257423275241,3,-0.5249996185302734,-2.6599998474121094,-5.352499961853027,-6.645000457763672,1.8500022888183594,0,0.06607090990148934,-1.8979680809653012,62.75,-1.2250005960470163,62.63000106811523,-1.0588211094780373,62.88000106811523,0.06607090990148934
6782,2015-03-24,62.97999954223633,63.25,62.45000076293945,62.58000183105469,1571081.0,0.005106921410843901,-1.4242406727740369,40.006486073989116,61.58274328997192,59.46697923337654,-0.6315639495837146,-1.0421660981324976,-3.7066245200969163,-6.495972486330004,24.23778277644524,0.7999992370605469,1.0640705727167017,0.9114994049072251,-0.43133799630635394,2.2543368061208042,0.24008070430043205,1.5829181055140182,-1.6345152873131639,78.9061941205921,12.082886182566668,0.6714187006067913,3,-0.6749992370605469,-2.9449996948242188,-5.809999465942383,-6.965000152587891,1.9900016784667827,1,0.06049541760850463,11.364002080804449,62.65999984741211,-1.8979680809653012,62.75,-1.2250005960470163,62.63000106811523,0.06049541760850463
6783,2015-03-25,62.15999984741211,63.0,62.06000137329102,62.79999923706055,1400138.0,-0.013020001600258846,-1.2381017257039264,-1.6000076294381873,48.21957054620973,58.13009060264544,0.24386650792683184,-0.09387737357123171,-2.6705065751595214,-5.606817249398574,24.7405910859465,0.9399986267089773,0.8858218930614896,0.006999778747555752,-1.1051935972387597,1.1191931547338712,-0.5490969092455984,0.5630964667407099,-0.6621543328827997,10.65581459339068,-50.946837265972825,0.5560966879931574,3,0.14500045776367188,-1.739999771118164,-5.034999847412109,-6.145000457763672,1.5200004577636719,2,0.07754188419165775,-1.4242406727740369,62.97999954223633,11.364002080804449,62.65999984741211,-1.8979680809653012,62.75,0.07754188419165775
6784,2015-03-26,62.22999954223633,62.22999954223633,61.06000137329102,62.11000061035156,1975432.0,0.0011261212193702796,18.500143052420647,-0.18749850988245953,48.600893167643946,56.316059959106354,0.2994135590354148,-0.14118741312226746,-2.5558699375305096,-5.594417209444373,24.045294623091184,1.1699981689453054,0.862802440765229,0.05799942016601278,-1.0453472508965618,1.1613460912285873,-0.49367391536527805,0.6096727556973036,1.0200004577636719,53.42460742560014,-4.618979993310134,0.5516733355312885,3,-0.07499885559082031,-1.8099994659423828,-5.104999542236328,-6.215000152587891,1.7000007629394531,3,0.08436451636375208,-1.2381017257039264,62.15999984741211,-1.4242406727740369,62.97999954223633,11.364002080804449,62.65999984741211,0.08436451636375208
6785,2015-03-27,62.91999816894531,63.18999862670898,62.1500015258789,62.59000015258789,1728211.0,0.011087877740392216,1.3908008681735862,2.750007947356709,58.248156971764516,55.716101915120866,-0.3085972187489574,-0.8271258404241095,-3.0774545431786464,-6.1931754674590564,23.346659907128565,1.0399971008300781,0.7652489584485167,0.7184982299804688,-0.4331283238658372,1.8701247838267747,0.14268495305731932,1.2943115069036182,0.2862018585205064,84.93141379040048,24.909332183751005,0.5758132769231518,3,-0.7649974822998047,-2.499998092651367,-5.809998512268066,-6.904998779296875,-0.779998779296875,4,0.05483160645321661,18.500143052420647,62.22999954223633,-1.2381017257039264,62.15999984741211,-1.4242406727740369,62.97999954223633,0.05483160645321661
6786,2015-03-30,62.68999862670898,63.27999877929688,62.56000137329102,62.91999816894531,1900503.0,-0.003655428304666586,-1.9388006134731368,-0.6969724993353354,64.983725396272,56.2033156001431,-0.08257889875277158,-0.555512476413611,-2.681465128269757,-5.889910602543189,22.635280312869195,0.7199974060058594,0.7646075062944035,0.4439987182617102,-0.711079850618276,1.5990772871416965,-0.13354056617828292,1.0215380027017034,-1.6299972534179545,73.42338549622848,5.90210271398476,0.5775392844399928,3,-0.5199985504150249,-1.3299999237060476,-4.734998703002923,-6.67499923706054,1.2000007629394602,0,0.026958026219974673,1.3908008681735862,62.91999816894531,18.500143052420647,62.22999954223633,-1.2381017257039264,62.15999984741211,0.026958026219974673
6787,2015-03-31,62.61999893188477,63.38999938964844,62.290000915527344,63.22000122070313,2095773.0,-0.0011166006756678781,1.340425704604057,2.6087107956146673,56.3850556579388,56.16083018334345,0.05251443851619797,-0.41877382255058393,-2.464143634753306,-5.750939252661773,21.924004194123153,1.0999984741210938,0.671763614623373,0.31799907684327167,-0.7925361570455252,1.4285343107320685,-0.23726854010112675,0.8732666937876701,-1.515597610473634,66.95274191831977,-0.9374113195409421,0.5552676169443994,3,-0.39499855041504617,-0.9949989318847727,-4.49749946594239,-6.604999542236335,0.29000091552733664,1,0.03018210214921213,-1.9388006134731368,62.68999862670898,1.3908008681735862,62.91999816894531,18.500143052420647,62.22999954223633,0.03018210214921213
6788,2015-04-01,62.84000015258789,63.33000183105469,61.849998474121094,62.29999923706055,1582834.0,0.0035132741050096783,-1.0555567329292588,-0.8999980926586432,62.173044715678124,57.28755572263338,-0.19417745640062378,-0.5512631392341021,-2.5460585811989276,-5.882425468846662,21.570616827199665,1.4800033569335938,0.5644706090577642,0.4645002365112276,-0.5788641416894862,1.5078646147119414,-0.057181952589132834,0.9861824256115881,-1.6441749084472619,76.39486243338592,5.450853017755833,0.5216821891003579,4,-0.6149997711181641,-1.1000003814697266,-4.517499923706055,-6.739999771118164,-0.6700019836425781,2,0.03389562480813435,1.340425704604057,62.61999893188477,-1.9388006134731368,62.68999862670898,1.3908008681735862,62.91999816894531,0.03389562480813435
6789,2015-04-02,63.4000015258789,63.4000015258789,62.77000045776367,63.31999969482422,1100853.0,0.008911543156130186,14.749666221631458,0.14815128781134332,62.173073749573085,57.88290512817564,-0.7079123975352175,-1.0883036618090216,-2.986988780505918,-6.357740409505986,20.671764996929742,0.6300010681152273,0.5264336415719271,0.974501609802239,-0.16520260313340884,2.114205822737887,0.4046495033344186,1.5443537162700594,-2.116409315917956,100.0,30.415538874285943,0.569852106467823,4,-1.1700000762939382,-1.6550006866455007,-4.7575016021728445,-7.230001449584954,-1.390003204345696,3,0.0044163844252052,-1.0555567329292588,62.84000015258789,1.340425704604057,62.61999893188477,-1.9388006134731368,62.68999862670898,0.0044163844252052
6790,2015-04-07,64.18000030517578,64.48999786376953,63.56000137329102,63.86999893188477,1587198.0,0.01230281956662882,-1.0000000000000153,3.874928476063578,64.39395745597022,58.52891343900248,-1.41224653152873,-1.823161309376296,-3.7099001629411816,-7.054203876470723,20.001962922358018,1.089996337890632,0.5073849495099836,1.6665002822876005,0.28289264001623593,3.050107924558965,0.9746964611519218,2.3583041034232792,-2.769423536259758,88.2576655203306,19.85785854258252,0.6918038211356822,4,-1.4050006866455078,-1.5350017547607422,-4.910000801086426,-7.440000534057617,-1.3699989318847585,1,-0.003895294465740884,14.749666221631458,63.4000015258789,-1.0555567329292588,62.84000015258789,1.340425704604057,62.61999893188477,-0.003895294465740884
6791,2015-04-08,64.30000305175781,64.30000305175781,63.63000106811523,64.0,1472219.0,0.001869784138538666,3.4666344539952663,0.9677474927705876,70.68274661292392,59.54002491933048,-1.4250046757201886,-1.8398073145519334,-3.7754021142619436,-7.078267767609873,19.82088735983884,0.6700019836425852,0.5593200942981369,1.6610029220581026,0.10866040766697438,3.213345436449231,0.8848316648625385,2.4371741792536668,-2.643072595253507,92.80322515388839,22.518625573137726,0.7761712571955656,4,-1.525003433227539,-1.6550045013427734,-4.700002670288086,-7.360002517700195,-1.7900047302246094,2,-0.03359259035136741,-1.0000000000000153,64.18000030517578,14.749666221631458,63.4000015258789,-1.0555567329292588,62.84000015258789,-0.03359259035136741
6792,2015-04-09,64.95999908447266,64.95999908447266,64.01000213623047,64.08999633789061,1687729.0,0.010264323505297268,1.1838941359080266,2.8999796551549224,70.79999603271192,62.04896108449739,-1.9831507841504532,-2.2937042661950997,-4.369203033999213,-7.643261293225571,20.718613841341586,0.9499969482421875,0.5848092159093383,2.1154989242553697,0.4746840713001461,3.7563137772106003,1.2950914977777543,2.935906350732985,-3.076423235387132,100.0,31.06867657116186,0.8204074264776143,4,-1.9499988555908203,-2.0799999237060547,-5.167498588562012,-8.019998550415039,-2.200000762939453,3,-0.01647167041109121,3.4666344539952663,64.30000305175781,-1.0000000000000153,64.18000030517578,14.749666221631458,63.4000015258789,-0.01647167041109121
6793,2015-04-10,64.94999694824219,64.97000122070311,64.59999847412111,64.69000244140625,1637232.0,-0.0001539737741907965,1.4666598850516692,0.29884331728534236,74.36971321640812,64.91216331213785,-1.7162500325146866,-2.1597319873087457,-4.2856320499181635,-7.541182470108211,21.161639589151104,0.37000274658200283,0.6113526583367133,1.9564970016479464,0.1204458519570295,3.7925481513388632,1.038471426802488,2.874522576493405,-2.758778775617948,99.09071520347132,29.016486815009102,0.918025574845457,4,-1.5399971008300852,-2.0649967193603587,-5.157496452331543,-7.81999588012696,-1.3699951171875,4,-0.03140873282035295,1.1838941359080266,64.95999908447266,3.4666344539952663,64.30000305175781,-1.0000000000000153,64.18000030517578,-0.03140873282035295
6794,2015-04-13,65.11000061035156,65.23999786376953,64.52999877929689,64.73000335693361,1515854.0,0.002463489909581895,1.2187757048339545,1.4615587769234737,74.58332406150566,66.72718187766463,-1.5922002274169529,-2.156205003340908,-4.377717355925981,-7.6072442511301475,21.6999013027462,0.709999084472642,0.5966340969994235,1.9425006866455092,-0.005646837905032953,3.8906482111960443,0.9684269243702346,2.9165744489207768,-2.585328471957858,92.26205208435036,20.590775951907474,0.9740737622752677,4,-1.56500244140625,-2.0900020599365234,-5.317500114440918,-7.979999542236335,-1.5100021362304688,0,-0.04515439124322218,1.4666598850516692,64.94999694824219,1.1838941359080266,64.95999908447266,3.4666344539952663,64.30000305175781,-0.04515439124322218
6795,2015-04-14,64.81999969482422,65.36000061035156,64.45999908447266,65.36000061035156,1655164.0,-0.004454014941004947,2.3333333333333335,-1.4210653121047774,71.5999819946427,67.46232149970584,-1.1223701952632084,-1.7487266268698178,-4.002747212531787,-7.228983856282419,22.15527189053099,0.9000015258789062,0.7625868829454845,1.5209997177123995,-0.5029087272580739,3.544908162682873,0.5090454952271557,2.532953940197636,-1.9151819548779017,68.7860659876652,-4.542182820192934,1.011954222485238,4,-1.2150001525878906,-1.739999771118164,-4.4800004959106445,-7.604999542236328,-1.5400009155273366,1,-0.043350839039195344,1.2187757048339545,65.11000061035156,1.4666598850516692,64.94999694824219,1.1838941359080266,64.95999908447266,-0.043350839039195344
6796,2015-04-15,66.30999755859375,66.48000335693361,63.84000015258789,64.5,3596151.0,0.022986699641846853,1.4558064767960746,-3.351841647946425,76.9853885394661,69.75124737543109,-2.285181412339739,-3.1107447512850968,-5.381295354569879,-8.621800648743388,22.322903804089368,2.6400032043457173,0.9774838597284443,2.8284976959228487,0.4246132637650817,5.232382128080609,1.6265554798439723,4.030439912001732,-3.0123505593825968,93.56039424270354,20.072802469993675,1.2019422160788809,4,-2.1449966430664062,-2.6699962615966726,-5.829998016357422,-9.05999755859375,-2.6999969482421875,2,-0.05278233017894496,2.3333333333333335,64.81999969482422,1.2187757048339545,65.11000061035156,1.4666598850516692,64.94999694824219,-0.05278233017894496
6797,2015-04-16,66.80000305175781,66.94000244140625,66.05000305175781,66.30000305175781,2779117.0,0.0073896171196670135,1.282053288469815,0.27624346653178217,89.72600189558858,72.81268706208782,-2.369026944996321,-3.416790903773915,-5.751214594349349,-9.012385801639113,22.704239537606085,0.8899993896484375,1.0921541227246436,3.090503120422362,0.34210256073082235,5.838903680113894,1.7163028405765886,4.464703400268128,-2.960002899169922,95.4838939908718,13.468175724679767,1.3742002798457669,4,-1.9450016021728516,-2.930002212524414,-6.262503623962402,-9.550003051757812,-3.1800041198730398,3,-0.0642216247640085,1.4558064767960746,66.30999755859375,2.3333333333333335,64.81999969482422,1.2187757048339545,65.11000061035156,-0.0642216247640085
6798,2015-04-17,66.08000183105469,67.0,65.91999816894531,66.61000061035156,3206908.0,-0.010778460895357389,-1.541162531863713,-1.05999755859375,79.66099204322305,74.7557890947156,-1.2751999223179666,-2.5768795945897267,-4.906701554033077,-8.215621618643297,22.847847494350276,1.0800018310546875,1.1810549278760192,2.2105018615722685,-0.7022401065750898,5.123243829719627,0.7541308774985964,3.6668728456459476,-2.240001678466797,70.88613248830542,-14.137019981643945,1.4563709840736783,4,-0.8000011444091797,-2.0500011444091797,-5.542502403259277,-8.830001831054688,-2.5600013732910156,4,-0.050242182468603236,1.282053288469815,66.80000305175781,1.4558064767960746,66.30999755859375,2.3333333333333335,64.81999969482422,-0.050242182468603236
6799,2015-04-20,66.08999633789061,66.33999633789061,65.79000091552734,65.95999908447266,1753311.0,0.00015124858594095514,-1.3404379656834289,-0.24527840156616193,77.28051065684959,76.18762833925774,-0.9649675334834882,-2.4394406032336065,-4.793369456317109,-8.149772128967513,22.813940728024626,0.549995422363267,1.370379581496337,2.0474966049194165,-0.9645836573110387,5.059576867149879,0.5414564738041889,3.553536736034644,-1.6179962158202983,71.20241436547413,-13.260942633014096,1.506040131115231,4,-0.7749958038329936,-2.059995651245103,-5.374997138977037,-8.83999633789061,-1.769996643066392,0,-0.03797843313537752,-1.541162531863713,66.08000183105469,1.282053288469815,66.80000305175781,1.4558064767960746,66.30999755859375,-0.03797843313537752
6800,2015-04-21,66.22000122070311,66.48999786376953,65.54000091552734,65.91000366210939,2076911.0,0.0019670886672142895,1.235311013374024,2.3846469863255306,80.91064873116468,77.32406190795115,-0.8662636137743362,-2.4202394801480267,-4.788579631958456,-8.202726410268284,22.650225202955898,0.9499969482421875,1.5356854185463078,2.0040014266967603,-1.093158304405648,5.101161157799169,0.4554215611455561,3.5525812922479645,-1.2424011230468608,75.31649313414773,-10.107811263118236,1.5485798655512057,4,-0.8000011444091655,-2.190000534057603,-5.505002021789537,-8.97000122070311,-2.0500030517577983,1,-0.039565126823991936,-1.3404379656834289,66.08999633789061,-1.541162531863713,66.08000183105469,1.282053288469815,66.80000305175781,-0.039565126823991936
6801,2015-04-22,66.80000305175781,66.80000305175781,65.97000122070311,66.23999786376953,2419957.0,0.008758710666912028,1.9642647920328569,1.806482575310266,83.60125087471074,78.74642355706213,-1.1782527660110702,-2.81869585522729,-5.2116951394786,-8.693219799889192,23.040011936800813,0.8300018310547017,1.6960276417968458,2.3770030975341854,-0.8335993406217028,5.5876055356900665,0.7717018784562413,3.9823043166121295,-1.4179229736328125,86.30157029759883,-1.3989818949760036,1.6053012190779414,4,-1.3800029754638672,-2.7700023651123047,-6.085003852844238,-9.550003051757812,-4.27000427246093,2,-0.05269467233008307,1.235311013374024,66.22000122070311,-1.3404379656834289,66.08999633789061,-1.541162531863713,66.08000183105469,-0.05269467233008307
6802,2015-04-23,66.79000091552734,67.18000030517578,65.81999969482422,67.05999755859375,2117185.0,-0.00014973257145989294,4.3333133872873875,-0.48213239601640306,82.8618289305733,79.68999196974715,-0.9849432758269785,-2.6441918838490324,-5.047168636834762,-8.601800241085456,23.100471937030353,1.3600006103515625,1.7976455268322624,2.1765008926391545,-1.1244554572717504,5.4774572425500665,0.526022717683702,3.826979067594607,-1.25,76.21954056141199,-12.37776090647013,1.6504781749554553,4,-1.2800006866455078,-2.6700000762939453,-5.90000057220459,-9.364999771118164,-3.5699996948242116,3,-0.047611921868330076,1.9642647920328569,66.80000305175781,1.235311013374024,66.22000122070311,-1.3404379656834289,66.08999633789061,-0.047611921868330076
6803,2015-04-24,66.98000335693361,67.37999725341797,66.44000244140625,67.26000213623047,1647816.0,0.0028447737505883364,2.615441047009801,1.0370454095904982,81.73752245525189,80.48490290238561,-0.9573862459995439,-2.587225281738128,-5.07725290916423,-8.717714814732084,23.73877514514433,0.9399948120117188,1.8772385691044207,2.1255031585693445,-1.1246479032309367,5.375654220369626,0.5004276276691968,3.750578689469485,-1.1600036621093892,78.26115801171025,-8.526385952307365,1.6250755309001415,4,-1.3700046539306783,-2.7600040435791158,-6.090003013610854,-9.555002212524428,-4.4000015258789205,4,-0.05016429167886893,4.3333133872873875,66.79000091552734,1.9642647920328569,66.80000305175781,1.235311013374024,66.22000122070311,-0.05016429167886893
6804,2015-04-27,67.48000335693361,67.73999786376953,66.15000152587889,67.01000213623047,1836093.0,0.007464914525840305,2.2121454993835057,-1.678583106267166,80.78351941789036,81.50529594941314,-1.21345476744996,-2.8182338848862543,-5.391141471352881,-9.135177184263412,25.687560845933668,1.5899963378906392,1.9322017865904968,2.3630029678344897,-0.8423765656636135,5.568382501332593,0.7603132010854381,3.9656927345835413,-1.6600036621093892,88.1820514776777,1.5151805004451688,1.602689766749053,4,-1.690004348754897,-3.0800037384033345,-6.565003395080581,-10.030002593994155,-4.430004119873061,0,-0.0586840945787096,2.615441047009801,66.98000335693361,4.3333133872873875,66.79000091552734,1.9642647920328569,66.80000305175781,-0.0586840945787096
6805,2015-04-28,66.37000274658203,67.01999664306639,65.80000305175781,66.95999908447266,1556813.0,-0.016449326543157672,2.4366430260048255,-1.2553080968767882,66.29917494584336,80.31793888345506,0.15593393851079895,-1.5141463112319826,-4.096998130587309,-7.950490995591267,26.725610250277242,1.6800003051757955,1.957226388101077,1.0805021286010685,-1.9957821938143923,4.156786451016529,-0.45764003260666186,2.618644289808799,1.3699951171875,29.381506140892483,-54.174822304672475,1.5381421612077286,4,0.26999664306640625,-1.9700031280517578,-5.375002861022949,-8.840002059936523,-3.990001678466804,1,-0.030887493851480707,2.2121454993835057,67.48000335693361,2.615441047009801,66.98000335693361,4.3333133872873875,66.79000091552734,-0.030887493851480707
6806,2015-04-29,64.37999725341797,66.58000183105469,64.37999725341797,66.26000213623047,2350470.0,-0.02998350777176284,-1.3404243230959028,3.186468732219521,46.22395781593348,75.48437843016004,2.0600103646768986,0.6418703816564033,-1.9189661009403025,-5.890066957686891,27.08756065982699,2.2000045776367188,1.9255575367870392,-0.9940032958984375,-3.8549463076460597,1.8669397158491847,-2.4244748017722486,0.4364682099753736,3.3600006103515625,0.0,-78.1106120732886,1.4304715058738113,4,1.6800003051757812,0.020002365112304688,-3.3849973678588867,-6.849996566772461,-3.2099990844726562,2,-0.003261868490705866,2.4366430260048255,66.37000274658203,2.2121454993835057,67.48000335693361,2.615441047009801,66.98000335693361,-0.003261868490705866
6807,2015-04-30,64.51000213623047,64.73000335693361,63.72999954223633,64.12999725341797,2266949.0,0.0020193365697231958,1.439011909192358,-0.2021297318355951,47.179529815672495,71.87532707154331,1.7556313428722206,0.6964258978518671,-1.8765116542347755,-5.939719851401648,27.535642776795434,1.0000038146972798,1.9352781951579061,-0.958498573303217,-3.548442226280912,1.631445079674485,-2.2534703997920644,0.3364732531856305,3.0955957031249994,19.451444401001904,-53.69180349086082,1.2949718264888506,4,1.224996566772461,-0.11000251770019531,-3.442502021789551,-6.980001449584961,-3.720001220703125,3,-0.030692966848028802,-1.3404243230959028,64.37999725341797,2.4366430260048255,66.37000274658203,2.2121454993835057,67.48000335693361,-0.030692966848028802
6808,2015-05-04,64.97000122070311,65.47000122070311,64.19999694824219,64.52999877929689,1158698.0,0.007130662986202241,-1.3090858648910826,1.1578862833279047,49.13580851588879,68.7481379447699,1.2534321054215383,0.4260255780247775,-2.16707856120766,-6.3374319516889415,28.722253739038134,1.2700042724609233,1.7703191090834025,-0.6049995422363423,-2.8979971175369315,1.6879980330642468,-1.751498329886644,0.5414992454139593,2.4030607208252093,30.92274806720303,-38.15791599502259,1.1464987876502963,5,0.7649974822998189,-0.5700016021728374,-3.8000011444091655,-7.405000686645494,-4.499999999999979,0,-0.02693550819023738,1.439011909192358,64.51000213623047,-1.3404243230959028,64.37999725341797,2.4366430260048255,66.37000274658203,-0.02693550819023738
6809,2015-05-05,63.68000030517578,65.58000183105469,63.66999816894531,65.30000305175781,1755124.0,-0.019855331557485978,-1.3292627896482585,-3.68180399500648,43.73628179395988,64.61765272952492,2.420126301054964,1.832006786677411,-0.7491233435214468,-4.985626110750033,29.71683307954298,1.910003662109375,1.4399039151538204,-1.9090003967285156,-4.148888317772233,0.33088752431520874,-3.0289443572503814,-0.7890564362066499,3.474477892395015,0.2985713667554119,-65.97650070627346,1.1199439605218615,5,2.0249977111816406,0.7199993133544922,-2.317500114440918,-6.114999771118164,-2.3600006103515625,1,-0.017273845302285373,-1.3090858648910826,64.97000122070311,1.439011909192358,64.51000213623047,-1.3404243230959028,64.37999725341797,-0.017273845302285373
6810,2015-05-06,63.93000030517578,64.66999816894531,63.2599983215332,63.88000106811523,1845506.0,0.0039258793781709045,-1.186038259203293,-0.030863674253667196,34.86011362522312,59.201970812915185,2.0239709371196,1.6467466577628471,-0.8930280627363487,-5.159764630183048,29.693227020370607,1.4099998474121094,1.1991190235211917,-1.6465003967285128,-3.9220033587288157,0.6290025652717901,-2.7842518777286642,-0.5087489157283613,2.9457194901049775,20.180761307060973,-40.881366762296764,1.137751481000153,5,1.569997787475586,0.8649978637695312,-2.6424999237060547,-6.364999771118164,-2.3499984741210938,2,-0.013765072171350923,-1.3292627896482585,63.68000030517578,-1.3090858648910826,64.97000122070311,1.439011909192358,64.51000213623047,-0.013765072171350923
6811,2015-05-07,62.13999938964844,62.45000076293945,61.02999877929688,61.77000045776367,2705118.0,-0.027999388502778166,1.8686860124150702,7.400091554130329,24.563351329560845,52.72436219058047,3.4457975341134954,3.4431610524416527,0.9931598748596571,-3.303700546951731,30.151298207418876,2.900001525878899,0.9386748797174675,-3.3285011291503963,-6.025162005713497,-0.6318402525872955,-4.676831567431947,-1.980170690868846,4.374148258257563,24.395601447404044,-30.977612624444003,1.3483304382815493,5,2.2449989318847656,2.2449989318847656,-0.8524990081787109,-4.57499885559082,-1.4599990844726562,3,0.0038622735890592175,-1.186038259203293,63.93000030517578,-1.3292627896482585,63.68000030517578,-1.3090858648910826,64.97000122070311,0.0038622735890592175
6812,2015-05-08,63.88999938964844,64.08000183105469,62.52000045776367,62.9000015258789,1816415.0,0.028162214631297866,1.277369701897321,2.6756776262204682,39.25417744188867,48.00399052242899,1.3870331352021736,1.6958355915292032,-0.662835671050594,-4.969605299186512,29.658708524085675,1.94000244140625,0.6686250857855356,-1.525001144409174,-4.305298424379714,1.255296135561366,-2.915149784394444,-0.13485250442390395,1.9660503940244638,62.85711411219054,9.055967942146388,1.3901486399852716,5,0.4949989318847656,0.4949989318847656,-2.125,-5.049999237060547,-3.549999237060547,4,-0.04257319215350974,1.8686860124150702,62.13999938964844,-1.186038259203293,63.93000030517578,-1.3292627896482585,63.68000030517578,-0.04257319215350974
6813,2015-05-11,62.90999984741211,63.81999969482422,62.70000076293945,63.81999969482422,1522835.0,-0.015338856653598687,1.461536526780437,-0.9191937485068638,35.752732920804604,43.000569800530585,1.9321778827436589,2.6510902997644337,0.40236358635659997,-3.8852869885285912,29.13205142000832,1.1899986267089844,0.266194591231411,-2.403000831604004,-5.3966246620145455,0.5906229988065448,-3.8998127468092747,-0.9061889163987331,2.3669238157356745,41.3186770806434,-9.856614734191417,1.496811915205274,5,1.1149978637695312,1.4749984741210938,-0.9849996566772461,-3.6800003051757812,-2.0699996948242188,0,-0.03369891808976022,1.277369701897321,63.88999938964844,1.8686860124150702,62.13999938964844,-1.186038259203293,63.93000030517578,-0.03369891808976022
6814,2015-05-12,62.16999816894531,62.56000137329102,61.56000137329102,62.56000137329102,2219612.0,-0.011762862506146332,4.128162993827879,0.42857502169348216,32.79525772661282,39.277912331727194,2.05594873233872,3.3302866002905773,1.1762344868257983,-3.028083757150185,28.64224569802667,1.3499984741210866,-0.17285536042673755,-2.996002388000491,-6.303841476340722,0.31183670033973954,-4.649921932170599,-1.3420828438303758,2.597294508140365,31.31866980226437,-16.108811012940873,1.6539195441701138,5,1.6350021362304688,2.2150001525878906,-0.1874980926513672,-2.9399986267089844,-2.1599998474121094,1,-0.027344330035566133,1.461536526780437,62.90999984741211,1.277369701897321,63.88999938964844,1.8686860124150702,62.13999938964844,-0.027344330035566133
6815,2015-05-13,62.0099983215332,62.77999877929688,61.72000122070313,62.36999893188477,1697838.0,-0.0025735861689638595,-1.2553264019090165,0.9230709038802013,28.898690199671364,37.35288259658695,1.7125330943447281,3.445633696376831,1.3534683436740451,-2.757329068047177,27.97329212961863,1.05999755859375,-0.6456594013240533,-3.0155021667480497,-6.611387986626568,0.5803836531304611,-4.813445076687302,-1.2175592568087907,2.308819087817824,32.13110038271991,-9.950320899607746,1.7979429099392565,5,1.2950019836425781,2.375,-0.022497177124023438,-2.2749977111816406,-2.4899978637695312,2,-0.011127215697236625,4.128162993827879,62.16999816894531,1.461536526780437,62.90999984741211,1.277369701897321,63.88999938964844,-0.011127215697236625
6816,2015-05-14,62.81000137329102,63.06000137329102,61.2400016784668,61.849998474121094,1226687.0,0.012901194539784555,1.4931453161619896,-2.666670198787743,33.60793455824526,35.84492756798393,0.7447212364076137,2.498051748396229,0.5974369164578945,-3.4350527110822924,26.61386456041322,1.8199996948242259,-1.163123830249134,-2.040499305725085,-5.713025480061724,1.6320268686115469,-3.8767623928934043,-0.20423621855676544,1.1141578004535049,55.28167642503809,16.794826572244368,1.8362630871683159,5,0.4949989318847585,1.5749969482421804,-0.10000228881836648,-2.4150028228759837,-3.7000007629394602,3,-0.0195828612536757,-1.2553264019090165,62.0099983215332,4.128162993827879,62.16999816894531,1.461536526780437,62.90999984741211,-0.0195828612536757
6817,2015-05-15,62.5099983215332,63.38999938964844,62.02000045776367,62.93000030517578,1847098.0,-0.0047763579875576,1.0447742923595038,-0.4375007450558064,31.75510989580748,33.913738832419334,0.8171174876653566,2.5931305623422958,0.9485034824627121,-3.0313162441150823,24.812847847106106,1.3699989318847656,-1.5704643475801134,-2.126002120971677,-5.820167225293062,1.5681629833497084,-3.9730846731323624,-0.27891956881098423,1.0668616048776087,49.224713934449255,15.11764351810848,1.8470825521606913,5,0.7950019836425781,1.875,0.20000076293945312,-1.8549995422363281,-1.8999977111816406,4,-0.029275285002319906,1.4931453161619896,62.81000137329102,-1.2553264019090165,62.0099983215332,4.128162993827879,62.16999816894531,-0.029275285002319906
6818,2015-05-18,62.7599983215332,62.7599983215332,61.63000106811523,62.43000030517578,999614.0,0.003999360209771208,5.84850936918404,-0.7857058518996194,30.333343611806782,32.42452347884677,0.24659291958547414,2.1941462716171714,0.7577158017750918,-3.176672659490791,23.19302559020457,1.1299972534179759,-1.6835541506849623,-1.7100019454956055,-5.4292460089842365,2.0092421179930255,-3.569623977239914,0.14962008624871004,0.6300010681152344,70.69759354446079,41.63656942951097,1.8596220317443153,5,0.09000015258789062,1.625,0.18500137329101562,-1.8699989318847656,-1.7999992370605469,0,-0.03855956395261728,1.0447742923595038,62.5099983215332,1.4931453161619896,62.81000137329102,-1.2553264019090165,62.0099983215332,-0.03855956395261728
6819,2015-05-19,63.58000183105469,64.22000122070311,63.0099983215332,63.0099983215332,1779541.0,0.013065703178008814,-3.2455980672319025,1.7272937450148542,38.087123482593796,32.78308012966574,-0.6583160590343056,1.2400360362616993,-0.025531188613015843,-3.8901937288249897,21.300968160938474,1.4600028991699077,-1.8077464511171115,-0.7644987106323242,-4.422464617734832,2.8934671964701835,-2.593481664183571,1.0644842429189296,-2.5500030517578054,78.52350711543595,47.45810305338347,1.8289829535512536,5,-0.9550018310546875,0.8049964904785156,-0.43250179290772195,-2.6850013732910227,-3.1100006103515554,1,-0.04309533814968347,5.84850936918404,62.7599983215332,1.0447742923595038,62.5099983215332,1.4931453161619896,62.81000137329102,-0.04309533814968347
6820,2015-05-20,63.599998474121094,63.86000061035156,63.099998474121094,63.47000122070313,1303673.0,0.0003145115207694449,1.3384626219233071,0.22806395267126303,45.99590488492083,35.16447496915018,-0.8158405909612085,1.0684723995557732,-0.008425760207970256,-3.804905718108728,19.673337152411392,0.7600021362304688,-2.00038390937042,-0.6135019302368221,-4.175049614372156,2.948045753898505,-2.394275772304482,1.167271911830845,-2.506199645996084,79.19453550933294,42.3737282506156,1.780773842067664,5,-0.8699970245361399,0.7849998474121094,-0.31750011444091797,-2.5699996948242188,-3.029998779296875,2,-0.05644654463393839,-3.2455980672319025,63.58000183105469,5.84850936918404,62.7599983215332,1.0447742923595038,62.5099983215332,-0.05644654463393839
6821,2015-05-21,63.27999877929688,63.54999923706055,62.93999862670898,63.54999923706055,1265796.0,-0.005031441863232455,3.518515378855363,-2.076970479488292,43.80663457150191,35.6703035391072,-0.354394503569182,1.1712938172957834,0.36603234776467986,-3.377219839590296,17.752988732928383,0.6599998474121165,-2.0549559938488002,-0.7575014114379783,-4.123394172976255,2.608391350100298,-2.4404477922071166,0.9254449693311599,-2.1236759033203114,63.70647158198063,23.668697925617508,1.6829463807691392,5,-0.5499973297119283,1.104999542236321,0.0625009536743093,-2.1899986267089915,-2.6199989318847727,3,-0.05941843227031407,1.3384626219233071,63.599998474121094,-3.2455980672319025,63.58000183105469,5.84850936918404,62.7599983215332,-0.05941843227031407
6822,2015-05-22,63.61000061035156,63.88000106811523,62.97000122070313,63.20000076293945,1065345.0,0.005214946861892944,-1.0919562405454601,-1.5185153788553503,43.061228938417685,36.48235865217532,-0.8138791027328693,0.6227688339147903,0.12575011901372335,-3.6053052106117747,15.50011318317962,0.9099998474120952,-2.049344228336139,-0.26849956512451456,-3.377560599366035,2.8405614691169987,-1.8230300822452676,1.2860309519962385,-2.392404167480464,76.44785426973638,33.80065711039725,1.5545305171207566,5,-0.8799991607666087,0.7749977111816406,0.29250049591064453,-1.9599990844726491,-4.540000915527344,4,-0.07074359309576383,3.518515378855363,63.27999877929688,1.3384626219233071,63.599998474121094,-3.2455980672319025,63.58000183105469,-0.07074359309576383
6823,2015-05-25,63.61999893188477,63.86000061035156,63.22000122070313,63.86000061035156,156129.0,0.00015718159781918928,4.333290948104526,-0.5853701653346062,49.647879598955754,38.35487219354676,-0.7963135813534592,0.366954739790053,0.17133084482158978,-3.4984028539946834,12.992107006809729,0.6399993896484304,-1.7616260659613658,-0.09050102233886292,-2.8357459779921967,2.654743933314478,-1.4631235001655298,1.282121455487804,-2.342354393457036,53.12491618113956,4.909363463490749,1.372622477826669,5,-0.8899974822998189,0.7649993896484304,0.742502212524407,-1.7399978637695384,-5.629997253417976,0,-0.04731214039717113,-1.0919562405454601,63.61000061035156,3.518515378855363,63.27999877929688,1.3384626219233071,63.599998474121094,-0.04731214039717113
6824,2015-05-26,63.52000045776367,64.20999908447266,62.959999084472656,64.0,1832923.0,-0.0015718087991193341,1.7777848420499387,1.9999841055392789,47.55077941450596,40.42732655075061,-0.5416377277999658,0.1634484404970209,0.337853192927426,-3.2880836183057625,10.213269987957945,1.25,-1.7534028311151602,0.007500648498535156,-2.0871446485991783,2.1021459455962486,-1.0398220000503215,1.0548232970473919,-2.183508785690428,45.66941905485683,-5.840677692625519,1.0473226485488554,5,-0.789999008178718,0.8649978637695312,1.135000228881836,-1.6100006103515625,-4.319999694824219,1,-0.04030228833189686,4.333290948104526,63.61999893188477,-1.0919562405454601,63.61000061035156,3.518515378855363,63.27999877929688,-0.04030228833189686
6825,2015-05-27,64.31999969482422,64.48999786376953,63.38000106811523,63.70000076293945,1667428.0,0.01259444633651241,1.3125047187243102,-1.291665673254973,64.76963999206043,43.88973826561896,-1.0946144139007288,-0.8411317258574798,-0.4030076880552045,-3.962569518919146,7.919926141366284,1.109996795654304,-1.5886983764857519,0.9100000381469755,-0.7517946338170134,2.5717947101109573,0.07910270216498816,1.74089737412897,-2.925837831778381,89.03237079860116,32.684147869238444,0.8308973359819912,5,-1.260000228881836,0.06499862670898438,0.35250091552734375,-2.4099998474121094,-5.180000305175781,2,-0.05985694173488765,1.7777848420499387,63.52000045776367,4.333290948104526,63.61999893188477,-1.0919562405454601,63.61000061035156,-0.05985694173488765
6826,2015-05-28,64.16999816894531,64.52999877929689,63.6500015258789,63.95000076293945,1374711.0,-0.0023321132865455896,-1.146345548179418,0.35483513711399195,52.42213208341638,46.18607406424217,-0.8173642891208743,-0.7459128015981022,-0.209543394411412,-3.664617989675392,7.406572398251196,0.8799972534179901,-1.3032862929779157,0.7704984664917021,-0.8679805905088926,2.4089775234922968,-0.0487410620086024,1.5897379949919994,-2.6520028658705286,77.07002036125363,20.655121362025213,0.8192395285002981,5,-1.0899982452392578,0.21500015258789062,0.5550022125244141,-2.259998321533203,-5.469997406005859,3,-0.0561009595892944,1.3125047187243102,64.31999969482422,1.7777848420499387,63.52000045776367,4.333290948104526,63.61999893188477,-0.0561009595892944
6827,2015-05-29,62.52999877929688,64.34999847412111,62.52999877929688,64.13999938964844,2590146.0,-0.025557105133939384,-1.2608683290210974,-7.318270881378823,47.04968401424238,48.04344522006835,0.9228143032281864,0.7780342272516876,1.4692978027602734,-1.8821483540925144,7.423077944971645,1.8199996948242259,-0.9797238997463822,-0.7705007553100529,-2.3651437763331344,0.8241422657130286,-1.5678222658215972,0.02682075520149141,-0.8312832676487716,0.0,-55.91514586988342,0.7973215105115408,5,1.000000000000007,1.854999542236321,2.1950016021728445,-0.6199989318847727,-4.4399986267089915,4,-0.029905628792430305,-1.146345548179418,64.16999816894531,1.3125047187243102,64.31999969482422,1.7777848420499387,63.52000045776367,-0.029905628792430305
6828,2015-06-01,63.22000122070313,63.5099983215332,62.4000015258789,62.4900016784668,1421772.0,0.011034742601573555,-1.4395538061043325,-0.4534156928530198,58.215977295711,50.27998453263692,0.3407598691793723,-0.052487057246857205,0.8063236416336892,-2.4339618034194146,6.840313668573658,1.109996795654304,-0.7332504176451238,0.0070016860961956695,-1.3805238911002178,1.394527263292602,-0.6867611025020111,0.7007644746944024,-1.351408712996097,38.49768789646962,-19.68072542140063,0.6937627885982044,6,0.24499893188475852,1.164997100830071,1.594999313354485,-1.220001220703132,-5.720001220703132,0,-0.06564380648129253,-1.2608683290210974,62.52999877929688,-1.146345548179418,64.16999816894531,1.3125047187243102,64.31999969482422,-0.06564380648129253
6829,2015-06-02,62.58000183105469,63.599998474121094,62.27999877929688,63.599998474121094,1711338.0,-0.010123368827757329,1.5882432139304088,-1.397256551616008,54.14849319601917,51.18582767831452,0.9208265947660763,0.5279458931501395,1.4745312076014585,-1.6825217830339199,6.808088746319899,1.3199996948242116,-0.43484387347075426,-0.5779977798461928,-1.9747553687954564,0.8187598091030708,-1.2763765743208282,0.12038101462844253,-0.5517249470522643,13.333468967013532,-46.151150667320834,0.6983787944746328,6,0.8249969482422017,1.8049964904785156,2.3349971771240234,-0.48000335693359375,-4.650001525878906,1,-0.07334611726249818,-1.4395538061043325,63.22000122070313,-1.2608683290210974,62.52999877929688,-1.146345548179418,64.16999816894531,-0.07334611726249818
6830,2015-06-03,63.04999923706055,64.08000183105469,62.34000015258789,62.77000045776367,1770883.0,0.007510345034420052,-2.052636157995476,-0.27450951059516954,51.8348457964258,52.07785114775051,0.40745553049426064,-0.011973163196259407,1.0349164642271091,-2.0174149487154622,7.0156577572772365,1.7400016784667969,-0.11198041293278038,-0.06400032043457315,-1.412987057965239,1.2849864170960927,-0.7384936891999061,0.6104930483307598,-0.8716190393404588,34.22224256727388,-24.72849671132218,0.6744933687653341,6,0.35499954223634234,0.9749984741210938,2.0450000762939453,-0.7700004577636719,-3.6499977111816477,2,-0.06106262522931294,1.5882432139304088,62.58000183105469,-1.4395538061043325,63.22000122070313,-1.2608683290210974,62.52999877929688,-0.06106262522931294
6831,2015-06-04,62.38000106811523,63.06000137329102,61.36999893188477,62.68000030517578,1976812.0,-0.010626458002421346,2.1886797205917383,-1.0714305177111971,49.05935363202443,52.744309447040145,1.0464039348523784,0.7135092258511548,1.7310397010480543,-1.2306443843068777,6.1357157311244075,1.69000244140625,0.02328406237280234,-0.7459985733032326,-2.062379753167015,0.5703826065605497,-1.4041891632351238,-0.08780798337134144,2.149997711181662,33.89269434157363,-25.20237827787853,0.6581905899318924,6,0.5699977874756073,1.424999237060554,3.139998435974128,-0.10000228881835227,-1.44000244140625,3,-0.05193975028838016,-2.052636157995476,63.04999923706055,1.5882432139304088,62.58000183105469,-1.4395538061043325,63.22000122070313,-0.05193975028838016
6832,2015-06-05,61.16999816894531,62.13999938964844,61.09000015258789,62.06999969482422,1866543.0,-0.01939728884981362,1.0192275244837325,3.000012715689819,39.89834581713783,51.66102791572703,2.0941122238293275,1.8016603020275284,2.943329846080502,0.08612880614128926,6.628440660558342,1.2900009155273366,0.0006964584550104291,-1.8200014114379854,-3.3489093818062514,-0.29109344106972657,-2.5844553966221184,-1.0555474262538524,3.2968006134033345,2.67551743979097,-52.68190741799753,0.7644539851841303,6,1.6400012969970774,2.1350021362304688,4.060000419616699,1.1100006103515625,0.46000289916991477,4,-0.0403792296868144,2.1886797205917383,62.38000106811523,-2.052636157995476,63.04999923706055,1.5882432139304088,62.58000183105469,-0.0403792296868144
6833,2015-06-08,60.790000915527344,61.54999923706055,60.59000015258789,61.2599983215332,1445778.0,-0.006212150805832262,-1.2068971565123978,0.5222184546263722,31.224739799397042,49.84702351404827,2.2690755284361686,2.123565401780347,3.3476809875941456,0.5855023960784536,7.278840821940563,0.9599990844726562,0.01412568814156856,-2.093998718261716,-3.9127479940205205,-0.2752494425029113,-3.0033733561411182,-1.1846240803823136,3.5417259216308707,5.730678130427607,-44.767413291359965,0.9093746378794028,6,1.7699985504150462,2.2950000762939453,4.277498245239258,1.4899978637695312,1.3600006103515554,0,-0.044415211749894934,1.0192275244837325,61.16999816894531,2.1886797205917383,62.38000106811523,-2.052636157995476,63.04999923706055,-0.044415211749894934
6834,2015-06-09,60.47000122070313,61.22000122070313,60.06999969482422,60.72000122070313,2457893.0,-0.005264018588663544,-1.1904727304433593,0.5319178293441119,29.7542109740956,45.95642028982995,2.3590098006620295,2.4344932022246937,3.686561625878788,1.0060270371553628,7.320655517631004,1.1500015258789134,-0.004927031101345847,-2.328998565673821,-4.4258821266169335,-0.23211500473071567,-3.3774403461453772,-1.2805567852022648,3.637222015380864,9.975095081992343,-35.36907370069025,1.0484417804715533,6,1.8299980163574219,2.354999542236321,4.5974979400634695,1.809997558593743,1.259998321533196,1,-0.049115282962592266,-1.2068971565123978,60.790000915527344,1.0192275244837325,61.16999816894531,2.1886797205917383,62.38000106811523,-0.049115282962592266
6835,2015-06-10,61.31999969482422,61.6500015258789,59.84000015258789,60.20000076293945,2071982.0,0.014056531452988796,1.0337064444715984,-4.4799957275390625,38.13559087206064,44.369026821901535,1.160777195899584,1.6128425796776256,2.8434663146177144,0.24862535572249556,7.383240336251267,1.8100013732910085,-0.09619888030989188,-1.444500160217288,-3.6173705018705817,0.7283701814360057,-2.530935331043935,-0.35806498939064113,2.4642456579589975,45.96270127851535,2.819740703019029,1.0864351708266486,6,0.7749996185302805,0.9349994659423828,3.732499122619629,1.3449993133544922,1.3699989318847585,2,-0.05528374766013855,-1.1904727304433593,60.47000122070313,-1.2068971565123978,60.790000915527344,1.0192275244837325,61.16999816894531,-0.05528374766013855
6836,2015-06-11,61.58000183105469,62.43000030517578,60.93999862670898,61.31000137329102,1848330.0,0.004240087043777541,-1.9504809889449695,0.2410720671932253,37.606837208739066,43.31982162129007,0.5528903482528449,1.3238412520807472,2.6009456241458935,0.08207522142815549,6.869367319744797,1.490001678466804,-0.16376185965148693,-1.1229980468749972,-3.3591510622939467,1.1131549685439524,-2.241074554584472,-0.004921539165522404,1.8098190017089948,67.18152802918611,27.08437580812648,1.118076507709473,6,0.37999916076660156,0.6049976348877024,3.5674962997436523,1.0849971771240234,0.9499969482421946,3,-0.03540110815775288,1.0337064444715984,61.31999969482422,-1.1904727304433593,60.47000122070313,-1.2068971565123978,60.790000915527344,-0.03540110815775288
6837,2015-06-12,60.68000030517578,61.54999923706055,60.0099983215332,61.54999923706055,1735627.0,-0.014615159128251842,2.540236336132243,-3.222212803232682,33.81057671261243,40.608110445390224,1.299532070666551,2.192104782228782,3.510587573601086,1.0607057117366452,6.846690255221313,1.5700035095214844,-0.4937884404406674,-1.931499671936038,-4.3437333822832045,0.4807340384111285,-3.1376165271096212,-0.7253828167624548,2.354838459570324,32.43243641312433,-5.7682438424201266,1.206116855173582,6,1.2800006866455078,1.5049991607666087,3.704998016357422,1.9849987030029297,2.200000762939446,4,0.004284744894950565,-1.9504809889449695,61.58000183105469,1.0337064444715984,61.31999969482422,-1.1904727304433593,60.47000122070313,0.004284744894950565
6838,2015-06-15,60.34000015258789,60.77000045776367,59.88999938964844,60.15999984741211,1613466.0,-0.005603166626202083,-1.4444432670707412,-0.2068971565123978,32.93991196726235,38.25160141997279,1.327659469180773,2.4680469665848292,3.84938370094234,1.4708111274361144,6.589104255617424,0.8800010681152344,-0.7323608979383351,-2.1504999160766616,-4.765617087084479,0.4646172549311487,-3.4580585015805667,-0.8429413305727564,2.3753547509423925,19.305018167678764,-17.209383001277107,1.3075585855039058,6,1.6200008392333984,1.8449993133544993,4.0449981689453125,3.249998092651367,2.049999237060547,0,0.021378868284142927,2.540236336132243,60.68000030517578,-1.9504809889449695,61.58000183105469,1.0337064444715984,61.31999969482422,0.021378868284142927
6839,2015-06-16,60.84000015258789,61.11000061035156,59.81000137329102,59.959999084472656,1472192.0,0.0082863771749353,-1.203395090664,4.888886534141482,30.70953788455168,35.904344985320115,0.6200933380374067,1.8469415244503722,3.335911614900411,1.030484480702512,7.274256607964302,1.2999992370605398,-0.8143016698405106,-1.5134998321533217,-4.174968957864593,1.1479692935579564,-2.844234395008961,-0.18276526929768266,1.5878192758481546,39.31294653452068,9.051687798849173,1.3307345628556382,6,0.5950012207031321,1.329999923706069,3.3649978637695312,2.9599990844726562,1.6800003051757812,1,0.02153190943467287,-1.4444432670707412,60.34000015258789,2.540236336132243,60.68000030517578,-1.9504809889449695,61.58000183105469,0.02153190943467287
6840,2015-06-17,60.0099983215332,61.16999816894531,59.68999862670898,61.09000015258789,1425428.0,-0.01364237062743301,1.3871001482812413,-1.2272733183924538,28.556703504054752,33.62627274887904,1.0879294829489723,2.5235849608195196,4.11737336178544,1.8795339809392573,8.028701667080455,1.4799995422363352,-1.0741217127768934,-2.164001655578616,-4.952703355594807,0.6247000444375672,-3.5583525055867113,-0.7696508055705209,2.103682940285438,11.678813824788785,-12.138419877237537,1.3943508500080926,6,1.0500011444091797,2.1000003814697266,4.085000991821289,3.905000686645508,2.1500015258789062,2,0.028661910828381876,-1.203395090664,60.84000015258789,-1.4444432670707412,60.34000015258789,2.540236336132243,60.68000030517578,0.028661910828381876
6841,2015-06-18,59.52000045776367,59.79999923706055,58.83000183105469,59.72000122070313,2646622.0,-0.008165270412842318,4.388922444394995,0.18518557764309282,32.39766906360546,32.79286422070878,1.2623187366966278,2.8643044529336166,4.548267892936991,2.383368834557544,8.996962565252995,1.1799964904785156,-1.2913492758572644,-2.4659996032714844,-5.441466741998738,0.5094675354557694,-3.9537331726351113,-0.9782660339078575,2.254365235139616,25.36762076263164,-1.4019253618161116,1.4877335693636284,6,1.1100006103515625,2.1599998474121165,4.32499885559082,4.394998550415039,2.3199996948242188,3,0.05325937742884901,1.3871001482812413,60.0099983215332,-1.203395090664,60.84000015258789,-1.4444432670707412,60.34000015258789,0.05325937742884901
6842,2015-06-19,59.11000061035156,59.97999954223633,59.04999923706055,59.61999893188477,3246997.0,-0.0068884382435959735,-1.952376915671113,2.5499818802570546,25.15113495361929,32.118019237844585,1.5079557420968683,3.0776844271650603,4.871904690969714,2.8063990643824326,9.861012385735629,0.9300003051757812,-1.5584520288826127,-2.6509994506835923,-5.785700556252834,0.48370165488565675,-4.218350003468217,-1.0836488978989678,2.1932668646559463,11.965778525503085,-12.76999130982008,1.5673505527846243,6,1.5200004577636719,2.569999694824226,4.73499870300293,5.159997940063477,1.2599983215332102,4,0.05785819884336796,4.388922444394995,59.52000045776367,1.3871001482812413,60.0099983215332,-1.203395090664,60.84000015258789,0.05785819884336796
6843,2015-06-22,60.61000061035156,60.83000183105469,59.54999923706055,60.43000030517578,2489828.0,0.025376416587911788,3.129022334338276,-0.3529429364289779,39.21138108795365,33.16881591716214,-0.022643664152127485,1.4130695462430936,3.301513601730136,1.3313178969645634,10.474599335467211,1.720001220703125,-1.7402213527831023,-1.0004995346069308,-4.047191814850123,2.0461927456362687,-2.523845674728527,0.5228466055146654,0.29754436162349407,76.06844294899383,47.82943948233533,1.5233461401215995,6,0.020000457763671875,1.0699996948242259,3.2349987030029297,3.6599979400634766,0.23999786376953125,0,0.03745257275869385,-1.952376915671113,59.11000061035156,4.388922444394995,59.52000045776367,1.3871001482812413,60.0099983215332,0.03745257275869385
6844,2015-06-23,60.959999084472656,61.58000183105469,60.65999984741211,61.11000061035156,1881579.0,0.005774599415881099,-1.453338623046875,-0.8333403975755521,38.40177279726593,33.1983916866294,-0.33059168596314237,0.9080023273170923,2.8785815540091804,1.0040556782371297,10.604284749101522,0.970001220703125,-1.7434929963971513,-0.5225009918212891,-3.4439413583950795,2.3989393747525085,-1.9832211751081843,0.9382191914656062,-2.1299972534179688,77.45444557883523,47.90797821253738,1.4607201832868975,6,-0.3299980163574219,0.7200012207031321,2.657499313354492,3.309999465942383,0.40000152587890625,1,0.023458010607812163,3.129022334338276,60.61000061035156,-1.952376915671113,59.11000061035156,4.388922444394995,59.52000045776367,0.023458010607812163
6845,2015-06-24,60.47000122070313,61.22999954223633,60.209999084472656,61.11000061035156,1755751.0,-0.008038022820350266,1.3181900938938644,4.2666191953613275,39.18459639586635,33.37369826297687,0.029227718697249827,1.153942366816004,3.297797320530755,1.5235919268645333,10.645701632859028,1.0200004577636719,-1.6564747991891409,-0.8199989318847614,-3.446703533642399,1.8067056698728763,-2.13335123276358,0.49335336899405746,-1.584999389648445,59.63634144176162,29.373950529109262,1.3133523008788204,6,-0.2649993896484446,1.2099990844726562,3.0349979400634695,3.799997329711907,1.0999984741210866,2,0.033901094686247246,-1.453338623046875,60.959999084472656,3.129022334338276,60.61000061035156,-1.952376915671113,59.11000061035156,0.033901094686247246
6846,2015-06-25,60.56999969482422,61.13999938964844,59.79999923706055,59.81999969482422,1662966.0,0.0016536873177181999,-2.3924015181511775,-1.1718761175881685,46.113996294008636,34.740744883132,-0.2560305275501946,0.8120465799929519,3.078684933085725,1.4576856402640814,10.769753962847195,1.3400001525878906,-1.5179595520561904,-0.5400005340576186,-2.80409108890111,1.724090020785873,-1.6720458114793644,0.5920447433641272,-1.6310978637695328,60.079007878171055,25.239519188197207,1.1320452774217464,6,-0.36499786376953125,1.1100006103515696,2.9875001907348633,3.6999988555908203,1.1199989318847585,3,0.026250621769835725,1.3181900938938644,60.47000122070313,-1.453338623046875,60.959999084472656,3.129022334338276,60.61000061035156,0.026250621769835725
6847,2015-06-26,60.65999984741211,61.36999893188477,60.099998474121094,60.34000015258789,1541205.0,0.001485886627725641,-2.1749890327872157,0.426666259765625,49.12516063579687,36.539105846302505,-0.3901997751962938,0.6058288161350589,2.8523640475236505,1.4029664825983161,11.244856982387699,1.270000457763679,-1.512648073517589,-0.35650043487548544,-2.526160284636312,1.813159414885341,-1.4413303597559022,0.7283294900049313,-1.6682760163574244,54.67976315082317,15.490726883800527,1.0848299248804134,6,-0.4549980163574219,1.020000457763679,2.8975000381469727,3.6099987030029297,2.270000457763672,4,0.0194526921883289,-2.3924015181511775,60.56999969482422,1.3181900938938644,60.47000122070313,-1.453338623046875,60.959999084472656,0.0194526921883289
6848,2015-06-29,59.06999969482422,59.97999954223633,58.31999969482422,58.7599983215332,2675389.0,-0.026211674193660994,-1.7899189295754783,0.9687552154113916,41.95401139674087,37.788491792101304,1.1183076851226303,1.9699820598833924,4.307968230785178,3.024469519134861,12.076186602243794,2.3400001525878906,-1.5700948745981336,-1.7390005111694364,-3.8130296877679157,0.33502866542904286,-2.7760150994686796,-0.7019859228701932,2.5100021362304688,23.006119893750217,-19.05713207297385,1.0370145882992412,6,0.8800010681152344,2.3549995422363352,4.487500190734863,5.19999885559082,3.8699989318847585,0,0.02200777456876235,-2.1749890327872157,60.65999984741211,-2.3924015181511775,60.56999969482422,1.3181900938938644,60.47000122070313,0.02200777456876235
6849,2015-06-30,57.9900016784668,59.459999084472656,57.9900016784668,58.90999984741211,3251912.0,-0.01828335909830814,-2.1956528950292737,-2.96772288192949,31.354986981753072,38.09941217851223,1.9573556580130145,2.8337660836550924,5.237927450635333,4.1280940663705366,12.919828070406195,1.4699974060058594,-1.5403570038537282,-2.589498519897461,-4.846160551481034,-0.33283648831388746,-3.7178295356892477,-1.4611675041056742,3.5248001098632784,0.0,-39.85278412312772,1.1283310157917852,6,1.7950000762939453,3.269998550415046,5.567498207092285,6.279996871948242,5.1699981689453125,1,0.049318791392901185,-1.7899189295754783,59.06999969482422,-2.1749890327872157,60.65999984741211,-2.3924015181511775,60.56999969482422,0.049318791392901185
6850,2015-07-01,59.20000076293945,59.599998474121094,57.97999954223633,58.52000045776367,2527041.0,0.0208656501026101,1.1891940655511222,-0.7391322375731842,37.95545218285383,38.716943636206494,0.6932812809488027,1.391909893757287,3.8846653026195312,2.952669896528427,14.215312720876874,1.6199989318847656,-1.4449003069735795,-1.1869995117187528,-3.2000106379127615,0.8260116144752558,-2.1935050748157607,-0.18049394862174495,2.1738090209960887,35.988243078404906,-0.39079960159005367,1.0065055630970055,7,0.5799999237060547,2.0549983978271555,4.357499122619629,5.18499755859375,4.069999694824219,2,0.036486483438769035,-2.1956528950292737,57.9900016784668,-1.7899189295754783,59.06999969482422,-2.1749890327872157,60.65999984741211,0.036486483438769035
6851,2015-07-02,59.13999938964844,59.709999084472656,58.90999984741211,59.5,1685827.0,-0.0010135366979349136,1.0512833052936343,-0.529412424687812,41.48228949522739,40.53151636305184,0.7752351231904697,1.2614057274543455,3.779054563876876,3.053475469009669,14.725071719435013,0.7999992370605469,-1.3724714834730989,-1.085000801086423,-2.9377991979946216,0.7677975958217758,-2.0113999995405223,-0.1586016026323236,2.0301817797851527,34.21829074525012,-2.5500904232939448,0.926399198454099,7,0.6400012969970703,2.114999771118171,4.5824995040893555,5.244998931884766,3.4099998474121094,3,0.04108894707904098,1.1891940655511222,59.20000076293945,-2.1956528950292737,57.9900016784668,-1.7899189295754783,59.06999969482422,0.04108894707904098
6852,2015-07-03,58.70000076293945,59.31000137329102,58.33000183105469,59.099998474121094,1063018.0,-0.007439949801318346,1.3902325559757667,1.1111028694951892,41.02844164050492,40.73341198000198,1.286218777907436,1.5883036093756004,4.045236141156579,3.529419590602714,15.177405253230964,0.9799995422363352,-1.2076433602112289,-1.4014995574951143,-3.317287247067327,0.5142881320770982,-2.3593934022812206,-0.44360571270900806,2.278769508862304,36.00006103515625,-2.85432816514939,0.9578938447861053,7,1.0799999237060547,2.464998245239265,5.032498359680176,5.68499755859375,4.079998016357429,4,0.05093693057764437,1.0512833052936343,59.13999938964844,1.1891940655511222,59.20000076293945,-2.1956528950292737,57.9900016784668,0.05093693057764437
6853,2015-07-06,58.09000015258789,58.70000076293945,57.33000183105469,57.63999938964844,1817849.0,-0.010391833090685254,-1.5607555268758935,-1.1250083446980172,35.13512287459325,40.370450877482796,1.6775809860773876,2.0929628403036133,4.464622426952118,4.172183497811041,15.483172685984298,1.3699989318847656,-1.089322612416197,-1.876500129699707,-3.9610928017387366,0.2080925423393225,-2.9187964657192182,-0.8342037936801958,2.708843875439939,31.932739436642294,-6.580115235667407,1.0422963360195132,7,1.260000228881836,2.615001678466797,5.8674983978271555,6.2949981689453125,3.7900009155273366,0,0.08331899018547806,1.3902325559757667,58.70000076293945,1.0512833052936343,59.13999938964844,1.1891940655511222,59.20000076293945,0.08331899018547806
6854,2015-07-07,57.5,58.4000015258789,57.459999084472656,58.06000137329102,2150542.0,-0.010156656068826098,-1.9374929219838488,-1.2444453863434228,36.071027111475196,40.02449873477267,1.9279059200554158,2.5813990970298164,4.837103386663344,4.800311313943411,15.436795041516865,0.9400024414062429,-0.8814593180503039,-2.31800022125244,-4.658954434006667,0.022953991501786675,-3.4884773276295533,-1.1475231148753267,3.02133665226998,7.142788450750278,-33.32831074914808,1.1704771063771136,7,1.8500003814697266,3.2050018310546875,6.424999237060547,6.884998321533203,2.400001525878899,1,0.09460867176885168,-1.5607555268758935,58.09000015258789,1.3902325559757667,58.70000076293945,1.0512833052936343,59.13999938964844,0.09460867176885168
6855,2015-07-08,57.93000030517578,58.31000137329102,57.66999816894531,57.7400016784668,1790470.0,0.007478266176970116,-2.8787409402490347,-0.3392824299561949,41.117310768493724,39.46931145415991,1.2289538572111383,1.9862423724110485,4.2258798672704145,4.414838974890358,15.841692730407942,0.8100013732910227,-0.9102988318126108,-1.7184999465942354,-4.092226882777155,0.6552269895886838,-2.905363414685695,-0.5316364785027758,2.336029561396977,25.210049014107984,-16.462200083126543,1.1868634680914605,7,1.4200000762939453,2.7750015258789062,5.964998245239265,6.454998016357422,2.520000457763672,2,0.09028136569453893,-1.9374929219838488,57.5,-1.5607555268758935,58.09000015258789,1.3902325559757667,58.70000076293945,0.09028136569453893
6856,2015-07-09,59.4000015258789,59.63999938964844,58.040000915527344,58.20000076293945,1710105.0,0.025375474071450688,-1.1052605161384232,6.315839139076799,51.448556816536176,39.72746658535315,-0.4743476816070853,0.3631668141990687,2.652154184944017,3.009862068063704,16.538392867299155,1.7099990844726562,-0.9344191425197863,-0.13949871063233132,-2.3331587689954674,2.0541613477308047,-1.2363287398138993,0.9573313185492367,0.6311460978524153,89.61047110735298,42.35550018826727,1.0968300291815691,7,-0.7450008392333913,0.7950000762939524,4.314996719360366,4.984996795654304,0.9199981689453196,3,0.06515149549615296,-2.8787409402490347,57.93000030517578,-1.9374929219838488,57.5,-1.5607555268758935,58.09000015258789,0.06515149549615296
6857,2015-07-10,60.93999862670898,61.18000030517578,60.40999984741211,60.709999084472656,2053356.0,0.02592587645236244,1.1690065171956179,0.19166616333887046,51.64178254689136,40.803885602036544,-2.2020155571805518,-1.2188439058645955,1.019997862492474,1.5341258186775164,16.12889627585961,1.779998779296882,-0.9033813446289685,1.387498474121088,-0.8374775292190293,3.6124744774612054,0.2750104724510294,2.4999864757911467,-3.6099967956542898,93.76618769903297,48.084037593489434,1.112488001670058,7,-1.684997558593743,-1.059997558593743,2.4375009536743306,3.444999694824226,-0.6099967956542898,4,0.02641943955748527,-1.1052605161384232,59.4000015258789,-2.8787409402490347,57.93000030517578,-1.9374929219838488,57.5,0.02641943955748527
6858,2015-07-13,61.63000106811523,62.20000076293945,61.38999938964844,61.9000015258789,1776840.0,0.011322652723261273,-1.1599926758185437,-1.1739173701756787,53.22426500959179,43.23380538290751,-2.7833971382008045,-1.9049133938824738,0.22912455041987556,0.9071410592241875,15.862188324256287,1.2600021362304759,-0.9487789506581237,2.013000869750968,-0.3767848598755208,4.402786599377457,0.8181080049377272,3.207893734564209,-4.222999267578118,87.97469424085524,44.39844447052661,1.1948928648132433,7,-1.864999771118157,-1.749999999999993,1.4274988174438548,2.754997253417976,-1.5,0,0.018659706169900092,1.1690065171956179,60.93999862670898,-1.1052605161384232,59.4000015258789,-2.8787409402490347,57.93000030517578,0.018659706169900092
6859,2015-07-14,62.1500015258789,62.209999084472656,61.5,61.5,1103492.0,0.008437456575555613,-1.1846074392290808,-2.407408977238985,58.061423226458274,45.46780216553023,-2.9628170239707217,-2.4472094901378014,-0.3461971183660495,0.43897237547653845,15.920274373891969,0.7099990844726562,-1.0237301106920285,2.467501258850092,-0.12650689219454847,5.061509409894732,1.1704971833277682,3.7645053343724157,-4.5512797668456955,98.67846813888168,54.77357724825773,1.2970040755223209,7,-2.3800010681152273,-2.2700004577636648,0.6724987030029368,2.014997482299812,-3.0500030517578054,1,-0.004344335496938689,-1.1599926758185437,61.63000106811523,1.1690065171956179,60.93999862670898,-1.1052605161384232,59.4000015258789,-0.004344335496938689
6860,2015-07-15,61.72999954223633,61.88000106811523,61.0,61.5,2107229.0,-0.006757875677085634,2.3207424947998634,0.3538446189419854,55.40037088512685,47.01425565329684,-2.3984123452936075,-1.9939744765887113,0.004403110703762536,0.8953179964465008,15.748461081167529,1.1500015258788991,-0.9089192132574766,1.9614992141723633,-0.7876346192881911,4.710633047632918,0.5869322974420825,3.336066130902644,-3.85460114367676,88.48921455623251,44.70399354443328,1.3745669167302783,7,-1.9599990844726562,-1.8499984741210938,0.8325004577636719,2.174999237060547,-3.6100006103515554,2,-0.029645197309702276,-1.1846074392290808,62.1500015258789,-1.1599926758185437,61.63000106811523,1.1690065171956179,60.93999862670898,-0.029645197309702276
6861,2015-07-16,62.68999862670898,63.15999984741211,61.88000106811523,62.0,1547308.0,0.015551580942679388,-1.7526959346658577,2.999999999999969,58.74245767690534,48.98247965734133,-3.131162392296318,-2.8504526732364397,-0.9575674606601225,-0.018074997606788656,15.23838380943159,1.4300003051757812,-0.5492874015978728,2.762998390197744,-0.2760529045221247,5.802049684917613,1.2434727428378096,4.282524037557678,-4.554524186994627,82.9090465198861,38.82881961988592,1.5195256473599341,7,-2.444997787475579,-2.444997787475579,-0.5149993896484304,1.1000003814697337,-6.0900001525878835,3,-0.035731343321726894,2.3207424947998634,61.72999954223633,-1.1846074392290808,62.1500015258789,-1.1599926758185437,61.63000106811523,-0.035731343321726894
6862,2015-07-17,62.52999877929688,62.68999862670898,62.06000137329102,62.61000061035156,1261020.0,-0.0025522388086945957,4.25002384207032,-0.11594491345041909,66.99410108422845,52.52236612507857,-2.649351230877933,-2.5519372085632384,-0.857855322057496,0.1759386360138322,14.891796423747422,0.6299972534179545,-0.31760445564491846,2.4319986343383846,-0.7926922710459934,5.656689539722763,0.8196531816461956,4.044344087030574,-3.992562306966711,70.83328182314318,23.092299688519475,1.6123454526921905,7,-2.2199993133544993,-2.2849979400634837,-0.45749855041504617,1.2600002288818288,-8.989997863769538,4,-0.03534302139158807,-1.7526959346658577,62.68999862670898,2.3207424947998634,61.72999954223633,-1.1846074392290808,62.1500015258789,-0.03534302139158807
6863,2015-07-20,62.88000106811523,63.20000076293945,62.41999816894531,62.41999816894531,883378.0,0.005597350002415569,-2.3912942522825844,-5.749904634751519,75.87300011060609,56.94480756942645,-2.5126717192232277,-2.8703199033311364,-1.2337281165463239,-0.13734995540190909,15.490428057688707,0.7800025939941406,-0.10522313895437208,2.6685009002685476,-0.7838282562497696,6.120830056786865,0.942336322009389,4.394665478527706,-3.9727595257785,85.45456437039279,30.366221166638304,1.7261645782591568,7,-2.4450016021728445,-2.614999771118157,-0.8075008392333913,0.9099979400634837,-7.950000762939446,0,-0.04055342229237935,4.25002384207032,62.52999877929688,-1.7526959346658577,62.68999862670898,2.3207424947998634,61.72999954223633,-0.04055342229237935
6864,2015-07-21,62.38999938964844,63.33000183105469,62.2400016784668,63.22999954223633,1125569.0,-0.007792647425943766,1.096144605712483,-1.8260757793128894,68.27030931357803,59.96180740776915,-1.4036905168205038,-2.3902421530415694,-0.7519680841256644,0.3648541879369205,16.733957354832135,1.0900001525878906,0.157552073386654,2.106999206542966,-1.4676660942724595,5.681664507358391,0.3196665561352532,3.8943318569506786,-3.0534819252514396,59.65657928342687,2.06329663043757,1.7873326504077116,7,-1.7049980163574219,-2.05999755859375,-0.31749916076660156,1.3999996185302734,-8.239997863769538,1,-0.03622372725825318,-2.3912942522825844,62.88000106811523,4.25002384207032,62.52999877929688,-1.7526959346658577,62.68999862670898,-0.03622372725825318
6865,2015-07-22,62.52000045776367,62.93000030517578,62.22000122070313,62.22999954223633,1023961.0,0.002083684394726948,-3.580675329789493,-0.3452391224381361,69.20453653848584,61.93469404354134,-0.9098048082228658,-2.4862596798637853,-0.883712036948566,0.24027113140884637,17.66979122152951,0.7099990844726491,0.5695384291450409,2.134500312805173,-1.5776611531197773,5.846661778730123,0.27841957984269783,3.990581045767648,-2.704264869367748,44.13786571746553,-15.734225309956713,1.8560807329624744,7,-0.6499996185302734,-2.1899986267089844,-0.7174997329711772,1.2549991607666016,-7.159999847412109,2,-0.05470252652913865,1.096144605712483,62.38999938964844,-2.3912942522825844,62.88000106811523,4.25002384207032,62.52999877929688,-0.05470252652913865
6866,2015-07-23,62.15999984741211,63.1500015258789,61.86000061035156,62.77000045776367,1669208.0,-0.005758167109975787,-1.1322345315485043,-2.1034437399700088,69.83942415628357,63.956654222362694,-0.13089097170627184,-2.1091709433780963,-0.5554639196185747,0.6121140023259954,18.214080244138202,1.2900009155273366,1.0439809366448074,1.6949996948242188,-2.1009561072605862,5.490955496909024,-0.20297820621818374,3.5929775958666212,-1.922552309897135,20.40809441757147,-40.728692184827146,1.8979779010424023,7,0.005001068115234375,-1.8299980163574219,-0.5750007629394531,1.5549983978271484,-6.909999847412109,3,-0.06499357988166943,-3.580675329789493,62.52000045776367,1.096144605712483,62.38999938964844,-2.3912942522825844,62.88000106811523,-0.06499357988166943
6867,2015-07-24,61.84000015258789,62.47999954223633,61.02999877929688,61.93999862670898,1839028.0,-0.0051480002511219425,1.457627776161369,0.16393176076242674,72.24197194774744,66.06973277104666,0.3690043924065378,-1.7879026010321795,-0.2619183351374659,0.9470055325042352,18.746875108452425,1.450000762939446,1.4655706663147825,1.315999984741211,-2.529080596908912,5.161080566391334,-0.6065403060838506,3.2385402755662724,-1.2314460998481493,35.217404284396714,-28.390194825287928,1.922540290825061,7,0.3250007629394531,-1.5099983215332031,-0.6849994659423828,1.4449996948242188,-6.450000762939453,4,-0.08473482641554475,-1.1322345315485043,62.15999984741211,-3.580675329789493,62.52000045776367,1.096144605712483,62.38999938964844,-0.08473482641554475
6868,2015-07-27,60.36999893188477,61.56000137329102,60.29999923706055,61.36999893188477,1495619.0,-0.02377104167328503,-1.210531247072036,10.000152590219678,65.41351319347231,66.88663165627044,1.8343833366138256,-0.22716177371163582,1.1559423258819308,2.425577534418146,18.082620425408354,1.5400009155273438,1.6569918599143278,-0.21900119781493288,-4.0040732983971665,3.5660709027673008,-2.111537248106046,1.6735348524761804,2.9600028991699148,2.310218973507625,-65.61262143916146,1.8925360502911155,7,1.4450016021728445,-0.03999710083008523,0.7850017547607351,2.9150009155273366,-6.00999832153321,0,-0.11313563255258108,1.457627776161369,61.84000015258789,-1.1322345315485043,62.15999984741211,-3.580675329789493,62.52000045776367,-0.11313563255258108
6869,2015-07-28,60.849998474121094,61.13000106811523,60.2599983215332,60.709999084472656,1263911.0,0.007950961582389615,1.4857058778651215,-0.1399993896484375,65.59826708563102,68.01973123410423,1.2858014295077425,-0.5079546559348742,0.6018696267487869,1.9405807549752296,17.194125575326392,0.8700027465820241,1.7570316030338589,0.11799850463867045,-3.464312112064917,3.700309121342258,-1.6731568037131268,1.9091538129904677,2.419403305053713,20.415207557580136,-50.72483496351525,1.7911553083517955,7,0.9450016021728516,-0.5199966430664062,0.30500221252441406,2.4350013732910156,-6.689998626708984,1,-0.09728838648143978,-1.210531247072036,60.36999893188477,1.457627776161369,61.84000015258789,-1.1322345315485043,62.15999984741211,-0.09728838648143978
6870,2015-07-29,61.36000061035156,61.45000076293945,60.77999877929688,61.0,1354755.0,0.008381300723407037,1.4814846211446635,2.571444141689373,61.666648501461516,68.34464132572158,0.8021501767144485,-0.8936561286121929,0.02154872476877756,1.4281769967674478,16.300035659201995,0.670001983642571,1.8025890014118886,0.520000648498538,-2.997492259604641,4.03749355660171,-1.2387458055530516,2.2787471025501276,1.7890250305175783,38.06232073252676,-29.471443880838905,1.7587464540515865,7,0.4349994659423828,-1.029998779296875,-0.2049999237060547,1.9249992370605469,-6.340000152587891,2,-0.11750324336301132,1.4857058778651215,60.849998474121094,-1.210531247072036,60.36999893188477,1.457627776161369,61.84000015258789,-0.11750324336301132
6871,2015-07-30,61.56999969482422,61.56999969482422,60.9900016784668,61.5099983215332,1250403.0,0.003422410077962512,18.332824718672516,0.16667019878777603,54.45544607877266,66.95145743622649,0.4655268760028406,-0.961571719913394,-0.24746261345126186,1.2270323028484285,15.443571151979476,0.5799980163574219,1.7514733648824716,0.6084997177124052,-2.8287037138925513,4.045703149317362,-1.110101998090073,2.3271014335148834,1.463464853271482,59.00903842188466,-4.991425905079161,1.7186017158024771,7,0.22500038146972656,-1.2399978637695312,-0.6274986267089844,1.7150001525878906,-8.049999237060547,3,-0.1008607944656964,1.4814846211446635,61.36000061035156,1.4857058778651215,60.849998474121094,-1.210531247072036,60.36999893188477,-0.1008607944656964
6872,2015-07-31,61.68999862670898,61.709999084472656,60.97000122070313,61.58000183105469,1571016.0,0.0019489837985957603,8.866788738841745,1.8332379680843116,50.461519139780904,64.12795955057925,0.23897395339509586,-0.8918055033061094,-0.4369346788385684,1.131684599755225,14.205871551120698,0.7399978637695241,1.7660071050772714,0.5789987564086871,-2.7005253592333744,3.8585228720507416,-1.0607633014123437,2.218760814229718,1.2325272723242264,98.62065881102477,36.0973761051838,1.6397620578210277,7,0.10500144958496804,-1.3599967956542898,-0.7474975585937429,1.595001220703132,-8.149997711181634,4,-0.10439291246670168,18.332824718672516,61.56999969482422,1.4814846211446635,61.36000061035156,1.4857058778651215,60.849998474121094,-0.10439291246670168
6873,2015-08-03,62.93000030517578,62.93000030517578,61.599998474121094,61.68999862670898,1338872.0,0.020100530168109643,1.1451613399413645,11.273070920756819,55.40164697503341,62.698108179629855,-1.1099081758257725,-1.8452202436007568,-1.7337552735822257,-0.09408828693285898,12.660641923905057,1.3300018310546875,1.6828088230005775,1.577000427246091,-1.4699520012746206,4.623952855766802,0.053524212985735176,3.1004766415064466,-2.670001983642578,100.0,40.313058627531134,1.5234762142603566,8,-1.2250003814697266,-2.5999984741210938,-1.9874992370605469,0.3549995422363281,-9.270000457763672,0,-0.11981568217006988,8.866788738841745,61.68999862670898,18.332824718672516,61.56999969482422,1.4814846211446635,61.36000061035156,-0.11981568217006988
6874,2015-08-04,62.93999862670898,63.20000076293945,62.54999923706055,62.90999984741211,1188719.0,0.0001588800490182063,1.3636287973366625,0.024192531202022072,58.88398063636499,61.55137974606087,-1.1551621813158377,-1.5038755816099894,-1.798404070072273,-0.0842263904289311,11.10063647847227,0.6500015258789062,1.5164955689486845,1.3149988174438434,-1.2103211080640293,3.840318742951716,0.052338854689907066,2.5776587801977797,-2.6266002655029226,89.25611887974065,31.840498425776943,1.262659962753936,8,-1.2099990844726491,-2.6099967956542898,-2.2524986267089773,0.09000015258789773,-8.35999679565429,1,-0.13632027651040401,1.1451613399413645,62.93000030517578,8.866788738841745,61.68999862670898,18.332824718672516,61.56999969482422,-0.13632027651040401
6875,2015-08-05,63.15999984741211,63.33000183105469,62.75,62.9000015258789,1889186.0,0.003495411908219781,-1.0714300311305782,8.666963377418362,53.87150456003467,59.777166457588756,-1.4246494608757416,-1.3828690135420914,-2.097416419015943,-0.29182803617534603,9.489739492605146,0.5800018310546875,1.2292342831552077,1.2735000610351577,-0.6529066004431527,3.199906722513468,0.31029673029600247,2.236703391774313,-2.731137390136716,92.79652797982735,37.01089470612998,0.9632033307391542,8,-1.364999771118164,-2.829998016357422,-2.6374988555908203,-0.2950000762939453,-9.25,2,-0.1424952505025815,1.3636287973366625,62.93999862670898,1.1451613399413645,62.93000030517578,8.866788738841745,61.68999862670898,-0.1424952505025815
6876,2015-08-06,63.27000045776367,63.4900016784668,62.790000915527344,62.959999084472656,812705.0,0.001741618280831414,-1.1538560856373208,1.1923206713910204,56.14618508607451,57.988745695180654,-1.5205390690254887,-1.2522783243382491,-2.281943241853959,-0.3961681198439919,9.2448498701733,0.7000007629394531,1.0758800148257137,1.1900007247924833,-0.4393361369056805,2.819337586490647,0.3753322939434014,2.0046691556415652,-2.6670696380615198,91.26979441510255,35.84314480869253,0.8146684308490817,8,-1.3950004577636719,-2.8599987030029297,-2.752500534057617,-0.4100017547607422,-9.950000762939453,3,-0.1303935505027749,-1.0714300311305782,63.15999984741211,1.3636287973366625,62.93999862670898,1.1451613399413645,62.93000030517578,-0.1303935505027749
6877,2015-08-07,62.54999923706055,63.31000137329102,62.43999862670898,63.31000137329102,946429.0,-0.011379820064704504,1.289474476735426,-2.4516089337353333,47.41782888445007,55.98922521640041,-0.7702311601800105,-0.4273878740784056,-1.5935011088593427,0.33207049557985613,10.148310135023749,0.8700027465820455,0.8751870001850222,0.3894994735717745,-1.1598093913923506,1.9388083385358996,-0.3851549589102916,1.1641539060538406,-1.716102748657221,50.26450541221872,-1.3074771384857868,0.7746544324820632,8,-0.6749992370605469,-2.1399974822998047,-2.032499313354492,0.3099994659423828,-9.450000762939453,4,-0.1443644906385011,-1.1538560856373208,63.27000045776367,-1.0714300311305782,63.15999984741211,1.3636287973366625,62.93999862670898,-0.1443644906385011
6878,2015-08-10,62.77999877929688,62.9000015258789,62.13999938964844,62.75,727064.0,0.0036770510798034284,4.6295563718567,-0.039471967073240924,53.18106915984633,54.609536557979894,-0.6955676148691907,-0.5974464284685013,-1.875282048315789,0.10151044640339535,10.274618410279892,0.7600021362304616,0.6930924947752928,0.5619991302490277,-0.9897690112440216,2.113767271742077,-0.2138849404974934,1.3378832009955488,-1.7336138756884765,47.4072818208796,-3.0122586215309255,0.775884070746523,8,-0.6449985504150462,-2.36999702453614,-2.3074989318847727,0.07999992370604758,-8.90999984741211,0,-0.1471805996086868,1.289474476735426,62.54999923706055,-1.1538560856373208,63.27000045776367,-1.0714300311305782,63.15999984741211,-0.1471805996086868
6879,2015-08-11,61.88000106811523,62.61999893188477,61.61999893188477,62.459999084472656,1451033.0,-0.014335739545736526,1.222227873639916,-19.33405391657755,45.36232428900136,52.797944978817654,0.4089012814809436,0.2964874512057847,-1.01795915680146,0.9997003046634632,10.216112026731512,1.1599998474121094,0.4878300876522559,-0.3244985580444393,-1.8834388200324312,1.2344417039435527,-1.1039686890384317,0.45497157294955315,-0.6381268225181529,13.90383713102477,-35.76904320326792,0.7794701309939956,8,0.35000038146973367,-1.4050006866455007,-1.8524999618530202,0.6549987792968821,-6.870002746582024,1,-0.13283776791882795,4.6295563718567,62.77999877929688,1.289474476735426,62.54999923706055,-1.1538560856373208,63.27000045776367,-0.13283776791882795
6880,2015-08-12,59.9000015258789,61.34000015258789,59.63000106811523,61.34000015258789,2266956.0,-0.03199740640044302,1.3750009934117036,2.482764744184193,36.737099764625995,50.829239832801356,2.4138641391530555,2.247593956531169,0.8803261964679763,2.964443998760821,10.90851565106313,2.25,0.39677925689912996,-2.212998199462895,-4.074633956967034,-0.35136244195875577,-3.143816078214961,-1.2821803207108289,3.5900001525878977,6.994829405974633,-44.46394578714028,0.9308178787520688,8,1.6599998474121165,0.6799983978271555,0.1274995803833079,2.6349983215332102,-4.420001983642571,2,-0.08881468379472057,1.222227873639916,61.88000106811523,4.6295563718567,62.77999877929688,1.289474476735426,62.54999923706055,-0.08881468379472057
6881,2015-08-13,60.45000076293945,60.9000015258789,60.29999923706055,60.54999923706055,1573239.0,0.009181956979131822,-1.9999999999999645,0.06944345103275046,42.057146344866084,49.89542063336638,1.88669130849334,1.60338150142789,0.27491838817359593,2.4036692977315255,10.781327044638042,1.0,0.28117855638141975,-1.5509990692138658,-3.5321616646280347,0.4301635262003032,-2.5415803669209467,-0.5604177715067848,2.962800903320314,22.282598554976317,-29.940496923188576,0.9905812977070837,8,1.1100006103515625,0.3150005340576172,-0.4224996566772461,2.0849990844726562,-5.819999694824226,3,-0.10818859938769221,1.3750009934117036,59.9000015258789,1.222227873639916,61.88000106811523,4.6295563718567,62.77999877929688,-0.10818859938769221
6882,2015-08-14,60.31999969482422,60.79999923706055,59.959999084472656,60.52000045776367,1025934.0,-0.0021505552766665215,1.2105315993153607,2.0000381475547417,49.66262322476285,49.25775132778077,2.0136812807879565,1.6435937190260006,0.3858658345695716,2.5169200746521057,10.731564779322659,0.8400001525878906,0.1821381166009104,-1.570500183105466,-3.670399509911782,0.5293991437008501,-2.6204498465086203,-0.5205505197023115,3.017145959472657,21.100872480638007,-35.889429174839904,1.0499496634031564,8,1.2400016784667969,1.2400016784667969,-0.8949985504150391,1.854999542236321,-4.229999542236328,4,-0.11604774594520828,-1.9999999999999645,60.45000076293945,1.3750009934117036,59.9000015258789,1.222227873639916,61.88000106811523,-0.11604774594520828
6883,2015-08-17,60.33000183105469,61.04999923706055,59.54999923706055,60.75,912954.0,0.00016581790916903039,1.9411861503594054,2.099982833927788,46.25362780880349,47.85437879138504,1.783654414073247,1.5101848023088564,0.3687837793856943,2.5031488139762956,10.455626334036541,1.5,0.14751749106971346,-1.4329980850219712,-3.5888424481867816,0.7228462781428391,-2.510920266604373,-0.35507590343956963,2.9330009315185563,25.40725314432971,-34.71377269299454,1.0779221815824047,8,1.1899986267089844,1.1899986267089844,-0.7625007629394531,1.625,-5.800003051757805,0,-0.11984092719208195,1.2105315993153607,60.31999969482422,-1.9999999999999645,60.45000076293945,1.3750009934117036,59.9000015258789,-0.11984092719208195
6884,2015-08-18,60.13000106811523,60.47999954223633,59.9900016784668,60.16999816894531,668487.0,-0.0033151128272718156,-2.062526077367825,0.09523160762944471,40.72398684706403,46.39354348994386,1.724487387349832,1.6149924348390314,0.5695507493541712,2.697061497357204,10.326836003624663,0.48999786376953125,0.1322608280502635,-1.5199989318847713,-3.77222990248017,0.7322320387106274,-2.646114417182467,-0.3938834465870755,2.9844815534375115,32.402320357685895,-29.248688691426352,1.1261154852976993,8,1.3899993896484446,1.3899993896484446,-0.3074998855590749,1.3250007629394602,-5.0,1,-0.104107800183458,1.9411861503594054,60.33000183105469,1.2105315993153607,60.31999969482422,-1.9999999999999645,60.45000076293945,-0.104107800183458
6885,2015-08-19,59.099998474121094,59.9000015258789,59.06999969482422,59.75,961952.0,-0.017129595471441106,-1.338036341754313,16.251216022886954,33.42282078512061,43.86872523428231,2.366921088217005,2.5040224990602056,1.560964444030759,3.7039074788794863,10.423076988475358,1.0600013732910085,-0.05701313443921663,-2.3790014266967745,-4.860739864307291,0.10273701091374221,-3.619870645502033,-1.1381322078915161,3.871904812051959,1.5150902137579592,-57.97215246898745,1.2408692188052581,8,2.0900020599365234,2.180002212524414,0.7250022888183594,2.3550033569335938,-5.30999755859375,2,-0.06920474210128502,-2.062526077367825,60.13000106811523,1.9411861503594054,60.33000183105469,1.2105315993153607,60.31999969482422,-0.06920474210128502
6886,2015-08-20,58.11999893188477,59.13000106811523,57.9900016784668,59.0,1550840.0,-0.016582056980347426,-1.0000066924773083,1.3538446189419706,28.51987084205159,41.76895211846025,2.838015877858993,3.3369223837056268,2.4818098587836985,4.658489105507847,11.077663660382237,1.1399993896484304,-0.32171612341086586,-3.1570009231567298,-6.031880075126686,-0.2821217711867803,-4.5944404991417045,-1.719561347171755,4.617790138807351,4.248279644958844,-48.21146860374287,1.437439575984975,8,2.325002670288079,2.620002746582024,1.7050018310546804,3.3350028991699148,-2.7399978637695455,3,-0.04542325254930679,-1.338036341754313,59.099998474121094,-2.062526077367825,60.13000106811523,1.9411861503594054,60.33000183105469,-0.04542325254930679
6887,2015-08-21,56.599998474121094,58.09000015258789,56.599998474121094,57.58000183105469,2262933.0,-0.02615279569335649,-2.040809335855696,1.1136388266352333,13.15483755791999,37.32159305157955,3.8277822793132543,4.684398426754285,3.952788199159059,6.145092566991913,12.726644276432616,1.520000457763679,-0.6258788789281127,-4.415001296997069,-7.952556499768974,-0.8774460942251565,-6.183778898383025,-2.6462236956111127,5.757967605193002,0.0,-44.52758043824582,1.768777601385956,8,3.010000228881836,3.4450016021728516,3.6450023651123047,4.400001525878906,-2.0900001525878906,4,-0.034805608818286426,-1.0000066924773083,58.11999893188477,-1.338036341754313,59.099998474121094,-2.062526077367825,60.13000106811523,-0.034805608818286426
6888,2015-08-24,53.540000915527344,55.790000915527344,51.72999954223633,54.97999954223633,4869806.0,-0.05406356256339573,1.653594477916528,1.4693813205035384,9.622014074393945,33.35044747217873,6.078464736115521,7.5959207156329995,6.9381563696116615,9.150047547669729,14.879989037322783,4.869998931884766,-1.0732678106673106,-7.133498954772946,-12.001656458245591,-2.2653414513003014,-9.567577706509269,-4.699420203036624,8.24216840326745,20.68572998046875,-17.432829244505967,2.4340787517363207,8,2.9949989318847656,4.069999694824219,6.737499237060547,7.389999389648445,0.6399993896484375,0,0.04762792666148452,-2.040809335855696,56.599998474121094,-1.0000066924773083,58.11999893188477,-1.338036341754313,59.099998474121094,0.04762792666148452
6889,2015-08-25,54.93000030517578,55.77000045776367,53.88999938964844,54.22999954223633,3350283.0,0.025961885802757267,-1.7246371202927917,-0.48611210452280473,17.876664090778533,31.2548435084179,4.0218747713596485,6.049848580211645,5.472021849307268,7.703587930411885,17.118553000028612,2.229999542236328,-1.4149846391378205,-5.447499656677245,-10.949161885970483,0.05416257261600066,-8.198330771323867,-2.696668542030622,5.645908640431998,39.16768648705691,7.636475057253477,2.7508311146466213,8,1.4599990844726562,2.6800003051757812,5.420000076293945,6.000000000000007,1.4899978637695312,1,-0.007282023004853477,1.653594477916528,53.540000915527344,-2.040809335855696,56.599998474121094,-1.0000066924773083,58.11999893188477,-0.007282023004853477
6890,2015-08-26,54.1500015258789,54.86000061035156,53.16999816894531,54.02000045776367,2918988.0,-0.014199868468294685,1.1806493848489994,0.18571560917923138,16.17210963802546,28.37872831876894,4.358839430335884,6.600402969960918,6.192009636061677,8.409563275355048,19.80808368562424,1.7600021362304688,-1.8862277668940806,-5.8669984817504925,-12.005600920171752,0.2716039566707664,-8.936299700961122,-2.797697262539863,5.3643982913243065,32.702722765386824,8.36749397500644,3.069301219210628,8,2.2399978637695384,3.4599990844726634,6.357500076293952,6.779998779296889,1.7399978637695384,2,0.018097867306023474,-1.7246371202927917,54.93000030517578,1.653594477916528,53.540000915527344,-2.040809335855696,56.599998474121094,0.018097867306023474
6891,2015-08-27,55.36000061035156,55.7400016784668,54.7599983215332,55.22000122070313,2328661.0,0.022345319489869064,1.1777815453736278,1.076909533730454,24.26628503303121,25.556912964132096,2.62716905800454,5.166185147785043,4.950619069929388,7.129909239948667,22.43618464113281,1.5900001525878977,-2.246646504515411,-4.346499443054199,-10.775696338747636,2.0826974526392448,-7.561097890900918,-1.1319009952074808,3.2202711738556147,57.07548301500207,34.53217878009886,3.2145984478467207,8,1.029998779296875,2.25,5.7400007247924805,5.569999694824226,0.7599983215332102,3,-0.02835982076435617,1.1806493848489994,54.1500015258789,-1.7246371202927917,54.93000030517578,1.653594477916528,53.540000915527344,-0.02835982076435617
6892,2015-08-28,55.25,55.58000183105469,54.70000076293945,55.47000122070313,1704602.0,-0.001987005222882754,2.9999826605631847,-1.5714441416895037,22.815885888483066,22.952719417429826,2.1706231176207282,5.026701126767179,5.040520300300479,7.158369845553857,25.08736546970184,0.8800010681152344,-2.3954429339010304,-4.134500122070314,-10.786633415939804,2.517633171799183,-7.460566769005062,-0.8084334751355655,2.5082391151706744,86.69948933811267,64.52116331100578,3.326066646934748,8,0.8549995422363281,2.3600006103515625,5.997501373291016,5.680000305175788,3.0800018310546875,4,0.0023529605088727923,1.1777815453736278,55.36000061035156,1.1806493848489994,54.1500015258789,-1.7246371202927917,54.93000030517578,0.0023529605088727923
6893,2015-08-31,55.38999938964844,55.38999938964844,54.63999938964844,54.959999084472656,1094890.0,0.002533925604496501,2.4883696172885506,-1.954535996670765,25.210077911329478,21.228951757903758,1.4038188503708398,4.524852252874453,4.83327704848783,6.936976436143972,26.89865558085367,0.75,-2.665463418297122,-3.6175006866455064,-10.278219018695324,3.0432176454043045,-6.947859852670412,-0.28714152062060094,1.6448509767701154,85.38458716942377,59.591845239245046,3.3303591660249063,8,0.4250011444091797,2.220001220703125,5.857501983642578,5.540000915527351,3.1700019836425852,0,-0.015887363744576888,2.9999826605631847,55.25,1.1777815453736278,55.36000061035156,1.1806493848489994,54.1500015258789,-0.015887363744576888
6894,2015-09-01,54.36000061035156,54.61999893188477,53.52999877929688,54.40999984741211,2039663.0,-0.018595392501292718,3.6383241211942723,-0.11627721296641294,27.182861638975098,20.535622963887594,1.7089878910115388,5.142773842289046,5.771393643852001,7.8762106725918954,28.715390890596616,1.8600006103515554,-3.0728118937681757,-4.21849956512451,-10.917885860013286,2.480886729764272,-7.5681927125689015,-0.8688064176801191,2.0382676571651217,46.30353371104227,17.38392747701775,3.349693147444391,9,1.0699996948242188,3.25,6.71250057220459,6.569999694824226,3.029998779296875,1,-0.0033112638549438467,2.4883696172885506,55.38999938964844,2.9999826605631847,55.25,1.1777815453736278,55.36000061035156,-0.0033112638549438467
6895,2015-09-02,54.15999984741211,54.81000137329102,53.90999984741211,54.66999816894531,1871647.0,-0.003679189858238674,1.2784712330089825,10.200122072175173,23.324849757884877,19.958398398980183,1.2678900040232577,4.88437009139291,5.89109029739933,7.987992926185029,30.469771987845682,0.9000015258789134,-3.5027462741792377,-3.9685003280639677,-10.580633439785444,2.6436327836575018,-7.274566883924706,-0.6624337722032294,1.6780761730709344,28.506798264918924,-1.2006117319418834,3.306066555860736,9,0.75,3.450000762939453,6.902501106262207,6.770000457763679,3.6599998474121094,2,0.04172818182977145,3.6383241211942723,54.36000061035156,2.4883696172885506,55.38999938964844,2.9999826605631847,55.25,0.04172818182977145
6896,2015-09-03,55.02000045776367,55.43000030517578,54.459999084472656,54.61999893188477,1458748.0,0.015878888714447648,-1.6944432670707412,-0.784319298691765,28.833869635467934,21.700513074263288,-0.08726635165402286,3.5569779404211204,4.955899420191429,7.020088038864472,31.98950298840364,1.2700004577636719,-3.900245395383621,-2.6959997177124038,-8.9787424259669,3.586742990542092,-5.837371071839648,0.44537163641484057,-3.2900009155273438,72.68290050540001,40.15652001046475,3.141371354127247,9,-1.260000228881836,2.5900001525878906,6.0425004959106445,5.9099998474121165,2.9300003051757812,3,0.01581241229818997,1.2784712330089825,54.15999984741211,3.6383241211942723,54.36000061035156,2.4883696172885506,55.38999938964844,0.01581241229818997
6897,2015-09-04,53.52000045776367,54.41999816894531,53.4000015258789,54.27000045776367,2200354.0,-0.027262813295530264,-1.060603725310363,-1.874992847469945,25.69592366465841,23.486503028737115,1.0391701558324655,4.580638272052738,6.358827344043192,8.394541878955962,34.086000031708686,1.6199989318847727,-4.2242710604134714,-3.74449977874756,-9.860189497771543,2.371189940276423,-6.802344638259555,-0.6866549192355649,-1.7160009002685541,5.911280987387392,-26.37897930801372,3.0578448595119934,9,0.9499988555908203,4.090000152587891,7.5425004959106445,7.4099998474121165,5.069999694824219,4,0.04857994117868025,-1.6944432670707412,55.02000045776367,1.2784712330089825,54.15999984741211,3.6383241211942723,54.36000061035156,0.04857994117868025
6898,2015-09-07,53.540000915527344,54.36000061035156,53.4000015258789,54.09000015258789,1070670.0,0.0003737006276645083,-1.3132563344807868,0.7333323160807291,26.17497795446694,24.40853790248027,1.1389415718757618,4.040042241936369,6.2912441007386875,8.259333360129652,36.61477435210681,0.9599990844726634,-4.4443997630953405,-3.2624994277954116,-9.00871431930998,2.4837154637191574,-6.135606873552696,-0.3893919820381271,-1.6634813430786153,6.896525804657642,-24.331156217075133,2.873107445757285,9,0.9149990081787109,4.069999694824219,7.522500038146973,7.389999389648445,4.219997406005859,0,0.08946583551772358,-1.060603725310363,53.52000045776367,-1.6944432670707412,55.02000045776367,1.2784712330089825,54.15999984741211,0.08946583551772358
6899,2015-09-08,53.65999984741211,54.459999084472656,53.65999984741211,53.77999877929688,1408976.0,0.00224129491656333,-12.333439298089456,0.2181801788055255,28.947364536114037,25.828010668934557,0.9161957148479374,3.449504201154248,6.158892618263565,8.023494956349822,39.774709130031916,0.9199981689453125,-4.4010289115623,-2.7315004348754854,-8.112872912042846,2.649872042291875,-5.422186673459166,-0.04081419629180516,-1.7124106603088407,12.807806792044685,-21.26215481424188,2.690686238583679,9,0.9100017547607422,3.950000762939453,7.357501029968262,7.270000457763679,3.9399986267089844,1,0.09131572008595956,-1.3132563344807868,53.540000915527344,-1.060603725310363,53.52000045776367,-1.6944432670707412,55.02000045776367,0.09131572008595956
6900,2015-09-09,54.58000183105469,55.38000106811523,54.5099983215332,54.84000015258789,1955715.0,0.01714502397053108,-3.3499556547363247,2.1666719649043444,36.23639975545589,27.158023415870634,0.07107842439739187,2.224560067650529,5.197966049610969,6.989751434969307,41.78425499865025,1.720001220703118,-3.910074861844315,-1.5454984664917006,-6.718563974851442,3.6275670418680406,-4.132031220671571,1.04103428768817,-2.562764421589968,58.12812880530389,19.447934357528624,2.5865327541798706,9,-0.09000015258789062,3.029998779296875,6.44999885559082,6.349998474121101,4.1699981689453125,2,0.0514840136372976,-12.333439298089456,53.65999984741211,-1.3132563344807868,53.540000915527344,-1.060603725310363,53.52000045776367,0.0514840136372976
6901,2015-09-10,53.90999984741211,54.540000915527344,53.77000045776367,54.18999862670898,1563039.0,-0.012275594744692087,-1.7500136239782016,1.0769253341549385,38.801003319517626,28.934147574874476,0.574145014508133,2.5080698288314736,5.820348509904889,7.5317001499730125,44.00077127445765,0.8100013732910156,-3.59418688080747,-1.888500404357913,-6.726539142504173,2.9495383337883467,-4.307519773431039,0.5305189647152133,-1.8245071800331658,25.757496941498687,-17.079542781251874,2.41901936907313,9,0.5050010681152344,3.700000762939453,7.152501106262207,7.020000457763679,4.3600006103515625,3,0.07252828526208588,-3.3499556547363247,54.58000183105469,-12.333439298089456,53.65999984741211,-1.3132563344807868,53.540000915527344,0.07252828526208588
6902,2015-09-11,53.31999969482422,54.11000061035156,53.13999938964844,54.04999923706055,1122590.0,-0.010944169064326492,1.282349667673445,2.6071525885559246,48.8469538805544,31.560467127010575,0.9628365524286338,2.6843887721038016,6.369076115420093,7.989075895339539,46.174595193663464,0.970001220703125,-3.166274220518119,-2.128500556945802,-6.587210477712048,2.330209363820444,-4.357855517328922,0.10085440343731733,-1.1676168746893367,8.035721888341877,-36.049955611893935,2.2293549603831213,9,0.9650001525878906,4.200000762939453,7.822501182556152,7.61000061035157,6.090000152587891,4,0.08683422908130045,-1.7500136239782016,53.90999984741211,-3.3499556547363247,54.58000183105469,-12.333439298089456,53.65999984741211,0.08683422908130045
6903,2015-09-14,53.099998474121094,54.04999923706055,53.099998474121094,53.38999938964844,982284.0,-0.0041260544253993725,-5.551708715898029,0.39726177723199124,39.06809300748447,32.881048390178286,0.9206571808153399,2.4611483554269995,6.5640625566783655,8.070793186039637,48.187366616556254,0.9500007629394531,-2.945664365887204,-1.987001609802249,-5.920747721865268,1.9467445022607706,-3.9538746658337587,-0.020128553770739188,-0.8820633042853956,0.0,-42.86093841437368,1.9668730560315106,9,1.1650009155273438,4.215002059936523,8.042502403259277,7.830001831054695,5.900001525878906,0,0.10338986508902459,1.282349667673445,53.31999969482422,-1.7500136239782016,53.90999984741211,-3.3499556547363247,54.58000183105469,0.10338986508902459
6904,2015-09-15,53.86999893188477,54.02999877929688,52.88000106811523,53.4900016784668,1679245.0,0.014500950657069245,2.2857220708446606,-1.3103312199100505,48.325344223771204,35.658881108610096,0.08251808317145048,1.2628657680802533,5.796499419867494,7.1575988532404295,50.3372857530032,1.1499977111816548,-2.6761391964835113,-0.9040010452270408,-4.069374700481042,2.26137261002696,-2.4866878728540414,0.6786857823999597,-1.58782245934227,39.59991455078182,-4.358180500914187,1.5826868276269996,9,0.2850017547607351,3.305000305175774,7.402502059936516,6.970001220703125,6.150001525878899,1,0.07221086814141375,-5.551708715898029,53.099998474121094,1.282349667673445,53.31999969482422,-1.7500136239782016,53.90999984741211,0.07221086814141375
6905,2015-09-16,55.0099983215332,55.31000137329102,54.06999969482422,54.36000061035156,1613589.0,0.02116204589292625,-1.0162636421998832,1.7105326560523302,47.8890103190033,37.77611896233625,-1.0328438001494504,-0.21002499268041674,4.658372180047685,5.897304441719754,51.55648408122844,1.44000244140625,-2.451404337918909,0.44049835205078125,-1.9916582154757805,2.872654919577343,-0.7755799317124996,1.6565766358140621,-2.664865372338035,87.65419695138202,43.48177998622987,1.2160782837632804,9,-0.8799972534179759,1.5250015258789062,6.342502593994141,5.695003509521484,6.94000244140625,2,0.04708235287427853,2.2857220708446606,53.86999893188477,-5.551708715898029,53.099998474121094,1.282349667673445,53.31999969482422,0.04708235287427853
6906,2015-09-17,55.47999954223633,55.6500015258789,55.0,55.25,1615187.0,0.008543923560149436,1.2806930659938882,0.3538466955802175,51.32947630192451,40.624291477588045,-1.5988704623014627,-0.9359351340492239,4.148353380726711,5.340294688160803,52.122855815721,0.6500015258788991,-2.189996644333469,1.0424995422363281,-0.7912523323680034,2.8762514168406597,0.12562360493416236,1.959375479538494,-3.073169245921548,93.86274528705962,52.79484376326042,0.9168759373021662,9,-1.214998245239265,0.9099998474121094,5.590001106262207,5.225002288818359,7.670001983642571,3,0.05894016735299812,-1.0162636421998832,55.0099983215332,2.2857220708446606,53.86999893188477,-5.551708715898029,53.099998474121094,0.05894016735299812
6907,2015-09-18,54.63000106811523,55.38000106811523,54.11999893188477,55.11999893188477,3923985.0,-0.015320808960605836,1.495048457883572,-2.130429734795146,45.94018182566593,42.82042524105459,-0.642417077421122,-0.25412005114210245,4.897985838885511,6.095382794656693,52.21291586680471,1.3600006103515554,-1.8751994199416941,0.29100093841552166,-1.2403679521586568,1.8223698289897001,-0.4746835068715711,1.0566853837026144,-2.0934439226178796,63.1768848663961,26.569878459211978,0.7656844452870893,9,-0.36499977111816406,1.7599983215332102,6.532500267028816,6.07500076293946,8.539997100830085,4,0.06663004427017905,1.2806930659938882,55.47999954223633,-1.0162636421998832,55.0099983215332,2.2857220708446606,53.86999893188477,0.06663004427017905
6908,2015-09-21,56.09000015258789,56.27000045776367,54.6500015258789,54.75,2233107.0,0.026725225259510266,-1.1038986774865454,-2.7347061113272852,58.835539869022284,46.14133361137773,-1.9027543090184054,-1.595064164145306,3.3302724812775324,4.540654743418742,50.59768604530077,1.6399993896484446,-1.64054273323449,1.623500061035159,-0.04614580471270813,3.2931459267830263,0.7886771281612255,2.4583229939090927,-3.4289052318752837,94.69025552849885,56.859768176120184,0.834822932873932,9,-1.5149993896484375,0.2999992370605469,5.470001220703125,4.320001602172852,6.720001220703132,0,0.05919058095547247,1.495048457883572,54.63000106811523,1.2806930659938882,55.47999954223633,-1.0162636421998832,55.0099983215332,0.05919058095547247
6909,2015-09-22,54.52999877929688,56.06000137329102,54.33000183105469,55.849998474121094,1904385.0,-0.02781246869401255,-1.0116348700114968,-0.9850742869506001,51.659187240647775,47.85497666528794,-0.23061732509370358,-0.07016374064003372,4.745447660476906,6.01649174735217,48.95082442165305,1.7599983215332031,-1.2230611178603397,0.0834987640380902,-1.572295326266996,1.7392928543431765,-0.7443982811144494,0.9113958091906298,-1.6523695263612126,20.909042043151473,-17.35310268736705,0.8278970451525428,9,0.04500198364257102,1.575000762939446,6.99000167846679,5.88000297546386,8.710002899169915,1,0.08197324996823996,-1.1038986774865454,56.09000015258789,1.495048457883572,54.63000106811523,1.2806930659938882,55.47999954223633,0.08197324996823996
6910,2015-09-23,55.13000106811523,55.9900016784668,54.61000061035156,54.97000122070313,2371774.0,0.011003159769850335,-2.1363622570842744,-0.12121203363869174,50.50505298187229,49.155426627771796,-0.8318785727270139,-0.6250280059296713,4.018145245005272,5.3309678327337835,47.06106142337087,1.4600028991699148,-0.7831808701286889,0.6345010757446232,-1.0422187301160406,2.311220881605287,-0.20385882718570514,1.4728609786749516,-2.0488295428898766,46.976810205638145,12.528806740341516,0.8383599029303311,9,-0.5550003051757741,0.6849994659423899,6.389999389648445,5.280000686645515,9.06999588012696,2,0.08869942490308791,-1.0116348700114968,54.52999877929688,-1.1038986774865454,56.09000015258789,1.495048457883572,54.63000106811523,0.08869942490308791
6911,2015-09-24,53.790000915527344,55.22999954223633,53.43999862670898,55.0099983215332,2120245.0,-0.024306187676874202,1.1566278073072227,-7.624991059295434,51.258155998616324,49.42333797422312,0.5468128723991939,0.6232766588771597,5.181701324506619,6.605367302400339,46.07492647075551,1.7900009155273509,-0.4348924142412258,-0.6269990921020536,-2.2801442213273333,1.026146037123226,-1.4535716567146935,0.19957347251058621,-0.5174996543496917,12.367564041042561,-24.62890959369976,0.8265725646126413,9,0.7849998474121094,1.6399993896484375,7.444999694824219,6.620000839233398,9.619998931884766,3,0.1517010542577737,-2.1363622570842744,55.13000106811523,-1.0116348700114968,54.52999877929688,-1.1038986774865454,56.09000015258789,0.1517010542577737
6912,2015-09-25,55.38000106811523,55.77000045776367,54.29999923706055,54.41999816894531,1718665.0,0.029559399991177626,-1.450000476836855,-0.7868892953738822,57.47967124150958,51.4690688891148,-0.8048888449247684,-1.0081743983272489,3.435253207417425,4.930403738857862,44.85047090111717,1.9799995422363281,-0.22149613043266214,0.956501007080071,-0.7113913867831911,2.624393400943333,0.1225548101484435,1.7904472040116985,-1.94000244140625,68.55127866412876,26.601149075625727,0.8339461969316307,9,-0.8050003051757741,-0.4700012207031179,5.212500572204597,5.030000686645515,7.619998931884773,4,0.14030336417305,1.1566278073072227,53.790000915527344,-2.1363622570842744,55.13000106811523,-1.0116348700114968,54.52999877929688,0.14030336417305
6913,2015-09-28,54.5099983215332,55.38999938964844,54.36000061035156,55.13999938964844,1491867.0,-0.015709691762409994,-1.215059497196392,-0.6562491307682269,53.25669646902556,52.01699691636528,0.3197847161451719,-0.21869187808862733,4.124189517280584,5.725169284066183,43.54306777347044,1.029998779296875,-0.02092992101315616,0.13049831390380717,-1.4753134880746543,1.7363101158822687,-0.6724075870854236,0.9334042148930379,-1.0699996948242259,40.83964019580156,-4.598646486992116,0.8029059009892301,9,0.345001220703125,-0.5099983215332031,5.317501068115234,5.535001754760742,9.220001220703125,0,0.15886993421519024,-1.450000476836855,55.38000106811523,1.1566278073072227,53.790000915527344,-2.1363622570842744,55.13000106811523,0.15886993421519024
6914,2015-09-29,54.18000030517578,54.84000015258789,53.68000030517578,53.84000015258789,2029342.0,-0.0060538988537642835,-2.5151518654451928,-0.5396818668975665,48.39485830519766,52.073202248164655,0.7804539141324298,0.10237854110697242,4.2813499288999,5.989063070610172,41.98557714539525,1.1599998474121094,0.07458302559233942,-0.1904996871948228,-1.7987874154662364,1.4177880410765908,-0.9946435513305261,0.6136441769408805,-0.5702015686035224,29.019638935596216,-14.201538977693072,0.8041438641357059,9,0.6749992370605469,0.3950004577636719,2.8924999237060547,3.4300003051757812,9.94000244140625,1,0.1592838874032052,-1.215059497196392,54.5099983215332,-1.450000476836855,55.38000106811523,1.1566278073072227,53.790000915527344,0.1592838874032052
6915,2015-09-30,56.41999816894531,56.52000045776367,55.0,55.040000915527344,2346403.0,0.04134362958937721,-1.0821937135839887,4.0588136296828194,58.94510996957217,52.91938376679217,-1.3840495059832634,-2.0655252436296223,1.8867889301024974,3.6978700934907565,40.03307374905594,2.3400001525878906,0.3591019044279591,1.9364982604980483,0.09047536194569972,3.782521159050397,1.013486811221874,2.8595097097742226,-2.7399978637695312,96.7531743711946,49.202859800009136,0.9230114492761731,9,-1.4399986267089844,-1.7199974060058594,0.5800018310546875,1.19000244140625,8.389999389648438,2,0.12087918700563427,-2.5151518654451928,54.18000030517578,-1.215059497196392,54.5099983215332,-1.450000476836855,55.38000106811523,0.12087918700563427
6916,2015-10-01,55.88999938964844,57.16999816894531,55.77999877929688,56.959999084472656,1549323.0,-0.00939381064334377,-1.15503628395523,-0.7753636408870018,59.19828013692498,54.392505801376515,-0.8825898621610051,-1.5462852909030573,2.264484856503884,4.1602983317837925,38.407533033525034,1.3899993896484304,0.4982827785023076,1.362999534606935,-0.5749655195851489,3.300964588799019,0.39401700751089663,2.3319820617029734,-2.2099990844726562,63.32379476260327,10.33003963808099,0.9689825270960414,10,-0.5850009918212891,-0.8649997711181641,1.1100006103515625,1.720001220703125,8.400001525878906,3,0.14868487474224001,-1.0821937135839887,56.41999816894531,-2.5151518654451928,54.18000030517578,-1.215059497196392,54.5099983215332,0.14868487474224001
6917,2015-10-02,56.11999893188477,56.66999816894531,55.1500015258789,56.27999877929688,1834714.0,0.00411521819194971,2.2340401355437605,0.14953261032321546,60.80114648301549,54.61090653626465,-0.9823062869011281,-1.6564386882551005,1.8920310461635736,3.8681698885280866,36.49576777988247,1.5199966430664134,0.5725791734896575,1.4629991531372113,-0.5383274746650528,3.4643257809394754,0.4623358392360757,2.463662467038347,-2.090998840332041,69.9140435597161,9.794883777876308,1.0006633139011323,10,-0.8150005340576243,-1.0949993133544993,0.8800010681152273,1.4900016784667898,7.3400001525878835,4,0.1299002326136094,-1.15503628395523,55.88999938964844,-1.0821937135839887,56.41999816894531,-2.5151518654451928,54.18000030517578,0.1299002326136094
6918,2015-10-05,58.33000183105469,58.43999862670898,57.0099983215332,57.20000076293945,2110354.0,0.03937995262352523,1.1185273514876084,-7.062513411057864,64.46174554290286,56.03341301429299,-3.175039198147786,-3.6777471329324527,-0.39029300938126,1.6042666153297844,34.1118751661168,2.3199996948242045,0.635898908198584,3.433502006530759,0.9153043860409582,5.9516996270205595,2.1744031962858585,4.692600816775659,-3.986901931762695,97.68914213358673,33.52967796288681,1.2590988102449012,10,-2.3900032043457102,-2.6700019836425852,-1.4725017547607422,-0.720001220703125,5.219997406005859,0,0.08006168390790314,2.2340401355437605,56.11999893188477,-1.15503628395523,55.88999938964844,-1.0821937135839887,56.41999816894531,0.08006168390790314
6919,2015-10-06,58.56000137329102,58.88000106811523,57.9000015258789,58.11000061035156,1268536.0,0.003943074490251108,-1.2528752767850901,0.3982303872420503,62.23295151312801,57.33651285109917,-3.0991772350996243,-3.712152702034622,-0.7069063861643485,1.3080638099506032,31.792011257659354,0.9799995422363281,0.8440281949270911,3.418501472473153,0.4872514383541926,6.3497515065921135,1.9528764554136728,4.884126489532633,-3.72527362670899,91.75258745535218,29.302438325486804,1.4656250170594818,10,-2.4000015258789205,-2.6800003051757955,-1.8475008010864329,-0.9500007629394602,6.04999923706054,1,0.08828548578728901,1.1185273514876084,58.33000183105469,2.2340401355437605,56.11999893188477,-1.15503628395523,55.88999938964844,0.08828548578728901
6920,2015-10-07,57.38999938964844,58.97999954223633,57.2599983215332,58.97999954223633,2476849.0,-0.019979541601858997,1.16352334042691,-3.5333276819395025,56.27876227267632,57.8943579926614,-1.759959716368435,-2.446259850785502,0.3446590393919564,2.4040676280162074,30.159862840750407,1.720001220703125,0.7695834176554328,2.107999610900876,-0.9753595510296407,5.191358772831393,0.5663200299356177,3.6496791918661344,-1.9889333780517546,58.48561420143811,0.008577622622212289,1.5416795809652573,10,-1.0599994659423828,-1.4599990844726562,-0.8699989318847656,0.220001220703125,6.3600006103515625,2,0.11726787643331993,-1.2528752767850901,58.56000137329102,1.1185273514876084,58.33000183105469,2.2340401355437605,56.11999893188477,0.11726787643331993
6921,2015-10-08,57.81999969482422,57.959999084472656,57.13999938964844,57.459999084472656,1182954.0,0.007492599925926102,1.5625014901175405,-0.22641545648006642,60.784305633756716,58.26153959179997,-1.741304265072614,-2.707108325113225,-0.20799302193347557,1.906927826787168,28.18382039585622,0.8199996948242188,0.9143792094161469,2.3424999237060575,-0.8677926518774228,5.552792499289538,0.7373536359143174,3.9476462114977977,-1.8463043183251955,69.71278203127262,11.341549449032783,1.6051462877917386,10,-1.489999771118164,-1.8899993896484375,-1.5599994659423828,-0.20999908447265625,5.189998626708984,3,0.12089238845837014,1.16352334042691,57.38999938964844,-1.2528752767850901,58.56000137329102,1.1185273514876084,58.33000183105469,0.12089238845837014
6922,2015-10-09,57.95000076293945,58.27000045776367,57.75,58.27000045776367,998315.0,0.0022483754548838775,2.250005960470162,-0.8888865341414827,56.90935989071721,58.66739108309904,-1.6409796591745263,-2.606070929786071,-0.46553255204182875,1.7045924107482335,25.841845983252508,0.5200004577636719,1.0502768982083523,2.2410009384155245,-0.9819433375967179,5.463945214427767,0.6295288004094033,3.8524730764216457,-1.4952967199224645,47.71583040292473,-5.8109043975111305,1.6114721380061214,10,-1.6200008392333984,-2.020000457763672,-2.265000343322754,-0.3400001525878906,5.290000915527344,4,0.10940466038168695,1.5625014901175405,57.81999969482422,1.16352334042691,57.38999938964844,-1.2528752767850901,58.56000137329102,0.10940466038168695
6923,2015-10-12,58.59000015258789,58.6500015258789,57.72000122070313,57.95000076293945,1083928.0,0.011043992773469125,1.4473623450283675,-2.0,66.18819713642284,60.64442873101295,-1.834259700094762,-2.9657396913413123,-1.2682381979360997,0.9950862411315597,23.446021635897342,0.930000305175767,1.3160921635611018,2.6065002441406264,-0.6159955360126261,5.828996024293879,0.9952523540640001,4.217748134217253,-1.731248829695808,78.80438275508195,20.277973073591838,1.6112478900766263,10,-1.6000003814697266,-2.6599998474121094,-2.5500001907348633,-0.9799995422363281,6.090000152587891,0,0.08311996789898735,2.250005960470162,57.95000076293945,1.5625014901175405,57.81999969482422,1.16352334042691,57.38999938964844,0.08311996789898735
6924,2015-10-13,57.7599983215332,58.70000076293945,57.5099983215332,58.599998474121094,1675129.0,-0.014166271187798007,1.288455824906192,-1.3125014901175405,60.29755823609894,60.79470076062704,-0.495095393929347,-1.9282276217310326,-0.6142642925594686,1.751645916011384,20.787476474573985,1.19000244140625,1.3683222969738011,1.581998443603517,-1.5722378380857336,4.736234725292768,0.00488030275889173,3.1591165844481424,-0.5618472835460437,33.69559132985726,-25.205679317621538,1.577118140844625,10,-0.6949977874755859,-1.8299980163574219,-1.7274980545043945,-0.14999771118164062,5.990001678466797,1,0.1002424010349876,1.4473623450283675,58.59000015258789,2.250005960470162,57.95000076293945,1.5625014901175405,57.81999969482422,0.1002424010349876
6925,2015-10-14,57.599998474121094,57.88000106811523,57.209999084472656,57.540000915527344,1371817.0,-0.0027700805412326224,1.1612871469882748,-0.07142565201792907,66.43656710277298,61.59895486794349,-0.16775072661300783,-1.6487762262846744,-0.6428732795295531,1.8237539098706392,19.198996574771428,0.670001983642571,1.5620945939895918,1.2924985885620117,-1.872480111150054,4.457477288274077,-0.2899907612940211,2.8749879384180446,1.3800010681152344,29.487094841604616,-33.84215458401811,1.582489349856032,10,-0.5349979400634766,-1.6699981689453125,-1.5099973678588867,0.01000213623046875,6.849998474121094,2,0.12170142920021032,1.288455824906192,57.7599983215332,1.4473623450283675,58.59000015258789,2.250005960470162,57.95000076293945,0.12170142920021032
6926,2015-10-15,58.75,58.93000030517578,58.0099983215332,58.31999969482422,1593023.0,0.019965304797630923,1.3291162467285387,7.1669633774160735,65.11209559524133,62.07794921374635,-0.9715681076866929,-2.6785682033925013,-1.9755554181699395,0.5940505344258398,18.037940704089976,1.3300018310546875,1.9175638477786876,2.2790000915527315,-1.0400861221640412,5.598086305269504,0.6194569846943452,3.938543198411118,0.19459953308105327,89.53487340536897,25.756361558908736,1.6595431068583846,10,-0.7550010681152344,-2.8199996948242188,-2.6999988555908203,-1.1399993896484375,6.239997863769531,3,0.0851063829787233,1.1612871469882748,57.599998474121094,1.288455824906192,57.7599983215332,1.4473623450283675,58.59000015258789,0.0851063829787233
6927,2015-10-16,58.27000045776367,58.7400016784668,58.02999877929688,58.70000076293945,2205387.0,-0.008170204974235373,1.784313432165963,-1.0,67.47212541701083,62.412435866425014,-0.17267723370413535,-2.0152076186078887,-1.6643692612683765,1.016934018415263,16.40300071319583,0.7200012207031179,1.9379260034896362,1.6170005798339844,-1.6761255821939542,4.910126741861923,-0.029562501179981382,3.26356366084795,0.6599998474121094,61.627943081208635,-4.843481339066322,1.6465630810139686,10,-0.21000099182128906,-2.3400001525878906,-2.2574996948242188,-0.6599998474121094,6.350002288818359,4,0.08134542348605711,1.3291162467285387,58.75,1.1612871469882748,57.599998474121094,1.288455824906192,57.7599983215332,0.08134542348605711
6928,2015-10-19,59.40999984741211,59.959999084472656,58.790000915527344,59.45000076293945,2565239.0,0.019564087535484997,1.2075487994472276,0.09302531892620784,72.60154691367343,63.564502022041175,-1.2777356800790187,-3.0501086544249034,-2.97083041714874,-0.18514961374802397,15.716578013550636,1.6899986267089844,2.0371368848404643,2.5909999847412095,-0.9107346187379051,6.092734588220324,0.8401326830016487,4.34186728648077,-2.200000762939453,80.00002774325284,8.428048754542658,1.7508673017395586,10,-0.8600006103515625,-2.989999771118164,-3.5074996948242188,-1.7999992370605469,4.630001068115234,0,0.06446729239002891,1.784313432165963,58.27000045776367,1.3291162467285387,58.75,1.1612871469882748,57.599998474121094,0.06446729239002891
6929,2015-10-20,59.0,59.52999877929688,58.65999984741211,59.31999969482422,1630035.0,-0.006901192534340184,1.3513552524408718,7.999809269502194,63.244355112866394,64.33845678206228,-0.8926277255430932,-2.4117065689642985,-2.7064745958329723,0.1699705359827206,14.796331705462674,0.8699989318847727,2.10087166424794,1.9575000762939467,-1.4994039219285185,5.414404074516412,0.22904807718271059,3.685952075405183,-1.735000915527344,65.0909423828125,-3.159639275538993,1.728451999111234,10,-0.4500007629394531,-2.5799999237060547,-3.2100000381469727,-1.3899993896484375,6.319999694824219,1,0.0962711916131489,1.2075487994472276,59.40999984741211,1.784313432165963,58.27000045776367,1.3291162467285387,58.75,0.0962711916131489
6930,2015-10-21,60.02000045776367,60.099998474121094,58.63999938964844,59.099998474121094,1911490.0,0.017288143351926744,1.7037069741977642,-2.875008940705243,70.18571931976871,65.38305830273029,-1.6766470568403804,-3.2112176064664126,-3.7994383805522602,-0.9070400345710539,13.944207092413302,1.4599990844726562,1.9421964835202914,2.7330005645751925,-0.8439911973310217,6.309992326481407,0.9445046836220854,4.5214964455282995,-2.701101373291017,96.17234399440756,26.170881700692448,1.7884958809531066,10,-1.3650016784667969,-3.250001907348633,-4.3550004959106445,-2.4099998474121094,5.210002899169936,2,0.062145943248719915,1.3513552524408718,59.0,1.2075487994472276,59.40999984741211,1.784313432165963,58.27000045776367,0.062145943248719915
6931,2015-10-22,61.95000076293945,62.29999923706055,59.56000137329102,59.7599983215332,2868586.0,0.032155952856647074,-1.1158314578939368,2.3804323037819324,74.43419092019514,67.33026175045006,-3.306959923633883,-4.7416536075893205,-5.799210418267499,-2.8727084124333757,12.856591051539498,2.739997863769524,1.8696913961156625,4.255000877380368,0.5003986994607814,8.009603055299955,2.3776997884205713,6.132301966340165,-4.519857702880863,91.80331530211593,20.89063985747312,1.8773010889597948,10,-2.1950016021728516,-4.0800018310546875,-6.617500305175781,-4.340000152587891,3.069995880126939,3,0.040355063026864535,1.7037069741977642,60.02000045776367,1.3513552524408718,59.0,1.2075487994472276,59.40999984741211,0.040355063026864535
6932,2015-10-23,63.1500015258789,63.58000183105469,62.36999893188477,62.38000106811523,2492373.0,0.01937047212527765,-2.0632801371352234,0.3515979905799727,72.06958395368704,67.98374917459054,-4.125623365796351,-5.617722433331828,-7.0522863778418525,-4.082441115236875,12.371550219594488,1.6300010681152344,2.0299793136057005,5.0665016174316335,0.7539713744493781,9.379031860413889,2.9102364959405094,7.222766738922758,-5.427667095200192,91.29554468290138,22.78800163848379,2.1562651214911264,10,-2.7550010681152273,-4.640001296997063,-7.822501182556145,-5.540000915527337,3.1800003051757884,4,0.029136916760589493,-1.1158314578939368,61.95000076293945,1.7037069741977642,60.02000045776367,1.3513552524408718,59.0,0.029136916760589493
6933,2015-10-26,63.16999816894531,63.38000106811523,62.52999877929688,62.79999923706055,1338678.0,0.0003166530892040331,1.1518916439315317,0.4805178076898306,71.52192132465055,69.23090062887405,-3.830436908185824,-5.2234788293264955,-7.126542598461683,-4.106084746579626,11.860297178383403,0.8500022888183452,2.1024302144307327,4.653498268127443,0.11842147301291561,9.18857506324197,2.3859598705701828,6.921036665684703,-4.9790503462365265,91.70033482832326,25.05360077879061,2.2675383975572623,10,-2.7749977111816406,-4.659997940063477,-7.842497825622559,-5.55999755859375,2.279998779296875,0,0.02295400696005645,-2.0632801371352234,63.1500015258789,-1.1158314578939368,61.95000076293945,1.7037069741977642,60.02000045776367,0.02295400696005645
6934,2015-10-27,62.81000137329102,63.29999923706055,62.63999938964844,63.20000076293945,1517875.0,-0.005698857148792258,1.2373015051983656,-1.0540554473003014,77.37375372077571,70.44614358642991,-2.99357004500483,-4.409891402388951,-6.819659680711773,-3.7467558452331815,10.977775804257629,0.6599998474121094,2.26108942612224,3.86200141906739,-0.5770112149330444,8.301014053067824,1.6424951020671728,6.081507736067607,-4.187929229914566,84.41295390241808,16.04263321717707,2.219506317000218,10,-2.0150012969970774,-4.300001144409187,-7.327501296997077,-5.20000076293946,3.069995880126946,1,0.019582861253675476,1.1518916439315317,63.16999816894531,-2.0632801371352234,63.1500015258789,-1.1158314578939368,61.95000076293945,0.019582861253675476
6935,2015-10-28,63.2400016784668,63.54999923706055,62.88999938964844,63.11999893188477,1367580.0,0.006846048332656451,-1.2758543579490147,-0.3076998317617934,77.37375372077568,71.80855004482261,-2.8378297235950143,-4.53528311120845,-7.265667173423417,-4.188502446564421,11.50608279108444,0.7399978637695241,2.2660218194732025,3.9510015487670884,-0.7124695080387653,8.614472605572942,1.619266020364158,6.282737077170019,-4.221295160076082,91.54228572458837,22.377552625376836,2.3317355284029286,10,-2.4350013732910156,-4.730001449584961,-7.900001525878906,-5.630001068115234,-0.7300033569335938,2,0.03289054334522046,1.2373015051983656,62.81000137329102,1.1518916439315317,63.16999816894531,-2.0632801371352234,63.1500015258789,0.03289054334522046
6936,2015-10-29,64.19999694824219,65.16000366210939,63.13999938964844,63.58000183105469,2935539.0,0.01518019045376251,-1.6933390299479356,5.166507724585467,79.12395571250461,73.10319785543304,-3.289353729910843,-5.102395889779828,-8.199251287437306,-5.158932430329948,12.751549075550606,2.0200042724609517,2.4695843230852574,4.495496940612796,-0.3693003811476103,9.360294262373202,2.0630982797325927,6.927895601492999,-4.816386804838352,65.59121554643694,-6.026964072638023,2.4323986608802035,10,-2.299995422363274,-4.899995803833008,-9.004996299743652,-6.589996337890625,-1.4499969482421875,3,0.016043714293659583,-1.2758543579490147,63.2400016784668,1.2373015051983656,62.81000137329102,1.1518916439315317,63.16999816894531,0.016043714293659583
6937,2015-10-30,63.40999984741211,64.34999847412111,62.849998474121094,64.26000213623047,1812660.0,-0.012305251376677928,1.9126355983362866,-1.3709822307540855,72.1507550162616,73.05310986683172,-1.892599224381641,-3.9402670012175633,-7.34247667053274,-4.369699315155273,13.600344497594868,1.5000000000000142,2.6267896617950868,3.3409997940063505,-1.4852350269166976,8.167234614929392,0.9278823835448264,5.754117204467875,-3.448750352137722,33.46005453701519,-35.71039604457447,2.4131174104615214,10,-1.509998321533196,-3.989997863769524,-8.407499313354492,-5.799999237060547,0.2999992370605469,4,0.025390266512041126,-1.6933390299479356,64.19999694824219,-1.2758543579490147,63.2400016784668,1.2373015051983656,62.81000137329102,0.025390266512041126
6938,2015-11-02,63.0,63.61000061035156,62.7400016784668,62.9000015258789,1286611.0,-0.006465854729517773,-3.1428701180744776,-0.1176449468861018,75.04783876721679,74.36460805064841,-1.027898870375644,-3.3333674390984385,-6.770438773513874,-3.957426505641024,15.51454732342568,0.8699989318847656,2.7445581619887847,2.69750003814697,-2.225395533010399,7.620395609304339,0.23605225256828533,5.158947823725654,-2.5188750880421154,14.285714285714205,-56.91946854751012,2.4614477855786845,11,-1.0999984741210866,-3.5799980163574148,-8.257499694824219,-5.3899993896484375,0.6899986267089773,0,0.052857171921502966,1.9126355983362866,63.40999984741211,-1.6933390299479356,64.19999694824219,-1.2758543579490147,63.2400016784668,0.052857171921502966
6939,2015-11-03,63.72999954223633,64.62000274658203,63.56999969482422,64.25,1758967.0,0.011587294321211639,-1.5000068119581655,-5.2000839246200625,77.78788806288901,75.20929346655068,-1.1358336393863055,-3.8537691608223525,-7.371387424769715,-4.688868672850518,17.400217692426246,1.6200027465820312,2.9217841887551614,3.168999671936035,-1.9091431052386554,8.247142449110726,0.6299282833486899,5.70807106052338,-2.7809867552632923,40.908969102553556,-34.10377614834958,2.5390713885873466,11,-1.3699970245361186,-4.309997558593743,-9.302499771118164,-6.119998931884766,-0.8100013732910156,1,0.026988818740943943,-3.1428701180744776,63.0,1.9126355983362866,63.40999984741211,-1.6933390299479356,64.19999694824219,0.026988818740943943
6940,2015-11-04,64.12000274658203,64.54000091552734,63.77000045776367,63.849998474121094,1051237.0,0.006119617246933107,-2.5813949362147586,-0.5192385284084657,76.14415039506493,75.39928896375842,-0.986869994521598,-3.91442009840663,-7.600001577908941,-5.0648085356994414,19.641961542323553,0.8100013732910156,2.961775284180888,3.2225027084350586,-1.8628197618323838,8.307825178702501,0.6798414733013374,5.76516394356878,-2.7498908720953636,57.02479078294199,-15.483821652876273,2.542661235133722,11,-0.3550014495849467,-4.040000915527337,-9.40500259399414,-6.510002136230469,-1.7500038146972585,2,0.027448447152940147,-1.5000068119581655,63.72999954223633,-3.1428701180744776,63.0,1.9126355983362866,63.40999984741211,0.027448447152940147
6941,2015-11-05,64.80999755859375,65.23999786376953,64.19000244140625,64.33999633789061,1115754.0,0.010760991616590276,-1.7272997503071619,1.7407177168692247,81.2023230376393,76.41403775086424,-1.3728839029515854,-4.272968779835068,-8.156269901105887,-5.728761077458387,22.017133200184276,1.1199951171875,3.2459908674803017,3.562997627258298,-1.592092283723531,8.718087538240127,0.9854526717673835,6.140542582749212,-3.0608965053448074,82.79996154779289,8.546747433807056,2.577544955490914,11,-0.9249992370605469,-4.614997863769531,-9.96999740600586,-7.1999969482421875,-3.4199981689453125,3,-0.03548834012809754,-2.5813949362147586,64.12000274658203,-1.5000068119581655,63.72999954223633,-3.1428701180744776,63.0,-0.03548834012809754
6942,2015-11-06,64.29000091552734,65.12000274658203,63.959999084472656,65.0,1746962.0,-0.00802340167651272,1.4421012054385274,-1.5106324264657682,74.74650205920533,76.7723244991481,-0.7534006234827189,-3.4294725184790735,-7.502285834139784,-5.1789350044401345,24.529387441071098,1.160003662109375,3.3807121300213225,2.726000976562503,-2.354630839319057,7.806632792444063,0.18568506862172285,5.266316884503283,-2.1219922450159316,62.00006408701185,-11.05008062798629,2.5403159079407804,11,-0.3500022888183594,-4.095001220703125,-9.125001907348633,-6.680000305175781,-3.3400001525878906,4,-0.023953972524448974,-1.7272997503071619,64.80999755859375,-2.5813949362147586,64.12000274658203,-1.5000068119581655,63.72999954223633,-0.023953972524448974
6943,2015-11-09,63.459999084472656,64.37000274658203,63.31000137329102,64.29000091552734,1140474.0,-0.012910278725073443,1.1414050338311534,1.1690181708771665,71.69263732561095,76.1410893441298,0.13640873839965195,-2.3356665185744703,-6.549692031828329,-4.3475780524094745,26.694225258936733,1.0600013732910085,3.263128390804603,1.6524991989135742,-3.2929971442501937,6.597995542077342,-0.8202489726683098,4.125247370495458,-0.9233517107702696,7.771916266254155,-63.54684846040023,2.472748171581885,11,0.5300006866455078,-2.335000991821289,-8.295000076293945,-5.849998474121094,-1.3400001525878835,0,0.00393948949900258,1.4421012054385274,64.29000091552734,-1.7272997503071619,64.80999755859375,-2.5813949362147586,64.12000274658203,0.00393948949900258
6944,2015-11-10,63.54999923706055,64.12000274658203,63.13000106811523,63.849998474121094,1139369.0,0.001418218624114509,1.3571250164620996,0.3614440665502344,68.87703270690591,75.1970092314776,0.1815031336766708,-2.076095984078748,-6.480321803264076,-4.4412744577577925,29.061499550749826,0.990001678466804,3.121539600010415,1.4529993057251005,-3.1616915701685997,6.067690181618794,-0.8543461322217496,3.7603447436719506,-0.6889498045501057,19.905156719211007,-46.275821841883655,2.307345437946847,11,0.4400005340576172,-2.3600006103515625,-7.750000000000007,-5.939998626708984,-1.2099990844726562,1,0.0022029801940073312,1.1414050338311534,63.459999084472656,1.4421012054385274,64.29000091552734,-1.7272997503071619,64.80999755859375,0.0022029801940073312
6945,2015-11-11,64.61000061035156,64.76000213623047,63.68999862670898,63.68999862670898,1068558.0,0.016679801510884218,-1.3260895705572144,-3.0666810777818987,65.68399043264958,73.70367975593815,-0.7417276287667036,-2.723640867705754,-7.358902005998431,-5.491021883858394,31.75513936533646,1.2100028991699219,3.016072230437892,2.1625005722045927,-2.0624419123448376,6.387443056754023,0.050029329929884625,4.274971814479308,-1.4799995422363352,70.142264921184,6.904818416312295,2.112471242274714,11,-0.6200008392333984,-3.420001983642578,-8.590000152587898,-7.0,-1.4900016784667898,2,-0.026156979189619234,1.3571250164620996,63.54999923706055,1.1414050338311534,63.459999084472656,1.4421012054385274,64.29000091552734,-0.026156979189619234
6946,2015-11-12,63.75,64.97000122070311,63.75,64.30000305175781,1284600.0,-0.013310642349905422,-3.4363434595643816,-0.5978281150875052,53.685501497763724,71.6519849205495,0.05333708640864643,-1.5492788635001205,-6.351457627612035,-4.627260778322423,34.02927594321449,1.2200012207031108,2.8675874199498637,1.0524999618530302,-2.8289853712540207,4.933985294960081,-0.8882427047005024,2.9932426284065556,-0.6199989318847727,31.15569894204565,-27.35393511463729,1.9407426665535255,11,0.23999977111816406,-2.5600013732910156,-7.619999885559082,-6.1399993896484375,-1.8199996948242188,3,-0.021647075578278052,-1.3260895705572144,64.61000061035156,1.3571250164620996,63.54999923706055,1.1414050338311534,63.459999084472656,-0.021647075578278052
6947,2015-11-13,63.0099983215332,63.5,62.33000183105469,63.43000030517578,1855532.0,-0.011607869466145782,3.1785546419983515,0.7636357331113885,49.097065219778074,68.76856563750074,0.8164946988731643,-0.4595207690607168,-5.421214212525086,-3.889200546862739,35.94127905613372,1.4199981689453125,2.6663122736687086,0.07549839019775106,-3.1991147573275356,3.3501115377230377,-1.5618081835648923,1.7128049639603944,2.229999542236328,25.757448776117815,-27.374257455227283,1.6373065737626444,11,0.7750015258789062,-1.7849998474121094,-6.879998207092285,-5.399997711181641,-1.80999755859375,4,-0.025710188462759298,-3.4363434595643816,63.75,-1.3260895705572144,64.61000061035156,1.3571250164620996,63.54999923706055,-0.025710188462759298
6948,2015-11-16,63.2400016784668,63.349998474121094,62.27999877929688,62.72999954223633,1207234.0,0.0036502676251459754,1.9315231705022693,-1.21428506553074,52.46277500353938,65.95466418646191,0.6974612912376301,-0.40883939546024806,-5.455025574420958,-4.094439833551846,37.18340115572928,1.0699996948242116,2.335623970291529,0.11400165557861186,-2.709675241394379,2.93767855255161,-1.2978367929078871,1.5258401040651108,1.9417962646484312,35.68780772808751,-12.929895711183676,1.4118384484864976,11,0.5199966430664062,-2.015003204345703,-7.110001564025879,-5.630001068115234,-2.3000030517578196,0,-0.03621127221296527,3.1785546419983515,63.0099983215332,-3.4363434595643816,63.75,-1.3260895705572144,64.61000061035156,-0.03621127221296527
6949,2015-11-17,64.68000030517578,64.98000335693361,63.70000076293945,63.77000045776367,1651530.0,0.022770376162075667,-1.4381019505833128,1.7843059523987614,57.392194591977926,63.87111354167446,-0.6633684481040234,-1.4772264950401066,-6.6819227584036724,-5.483804969571864,38.88336118558175,1.740001678466811,2.17780896139017,1.2700002670288058,-0.8649415565594722,3.4049420906170837,0.20252935523467386,2.3374711788229448,0.38572567138670877,88.88879469899214,43.81291088726233,1.0674709117941386,11,-0.9200019836425781,-3.4550018310546875,-8.220000267028809,-7.069999694824219,-2.299999237060554,1,-0.03957948919623233,1.9315231705022693,63.2400016784668,3.1785546419983515,63.0099983215332,-3.4363434595643816,63.75,-0.03957948919623233
6950,2015-11-18,63.75,64.44000244140625,63.59000015258789,64.18000030517578,1604124.0,-0.014378483314592128,-1.2666727701822917,-0.4725278871184778,47.6828167318688,60.146723952144406,0.23314518927336536,-0.2671531886318377,-5.574892956546989,-4.527385274250271,40.3018897034821,1.0900001525878906,2.0009643957322467,0.15349998474120952,-1.2665257224250155,1.5735256919074345,-0.5565128688419065,0.8635128383243185,1.230003356933608,54.44439734949591,11.469362497744505,0.7100128535831112,11,-0.049999237060546875,-2.5250015258789062,-7.252499580383301,-6.1399993896484375,-1.279998779296868,2,-0.022117644665287983,-1.4381019505833128,64.68000030517578,1.9315231705022693,63.2400016784668,3.1785546419983515,63.0099983215332,-0.022117644665287983
6951,2015-11-19,64.44999694824219,64.79000091552734,64.08000183105469,64.45999908447266,1832686.0,0.010980344286152022,1.1193819105205023,0.023260765422898812,55.405390937118945,57.99771160524591,-0.5847844582260677,-0.8118790341676956,-6.064476946598845,-5.195666118523718,40.76306292215583,1.0400009155273438,1.7265762196221743,0.7284971237182631,-0.5097737397044853,1.9667679871410115,0.10936169200688539,1.3476325554296409,0.5300064086914205,80.37016629226136,34.69651480714062,0.6191354317113759,11,-0.8199958801269389,-2.8249988555908203,-7.952496528625488,-6.839996337890625,-2.1799964904785156,3,-0.020636122254986233,-1.2666727701822917,63.75,-1.4381019505833128,64.68000030517578,1.9315231705022693,63.2400016784668,-0.020636122254986233
6952,2015-11-20,64.98999786376953,65.08999633789061,64.09999847412111,64.72000122070311,1666533.0,0.008378602654721679,3.2128143109914817,-26.993897787949553,60.20511725010016,56.72132048574472,-1.134336232877203,-1.272189988910533,-6.3644314083638704,-5.693463339440058,40.790324487553384,0.9899978637695028,1.4746897769763336,1.1764982223510714,-0.1530400922331978,2.5060365369353335,0.5117290650589439,1.8412673796431989,-2.709999084472649,96.4413323486614,44.86416897406083,0.664769157292131,11,-1.3050003051757812,-3.354999542236328,-8.027498245239258,-7.379997253417969,-1.8499984741210938,4,-0.04708413077667806,1.1193819105205023,64.44999694824219,-1.2666727701822917,63.75,-1.4381019505833128,64.68000030517578,-0.04708413077667806
6953,2015-11-23,64.62000274658203,65.01000213623047,64.23000335693361,65.0,937856.0,-0.00569310862208483,2.8999790192450035,-1.4074147333916578,54.73910342790727,55.15043945474487,-0.6509440588094293,-0.8305785231979144,-5.746647593136089,-5.273247600488688,40.81905930182002,0.7799987792968608,1.075506197793061,0.7340028762817354,-0.6058847912058667,2.0738905437693376,0.06405904253793437,1.4039467100255365,-2.2838040161132724,68.66701422885764,15.090176503409175,0.669943833743801,11,-0.9350051879882812,-2.680004119873047,-7.625002861022949,-7.010002136230469,-1.5800018310546875,0,-0.05292481953389383,3.2128143109914817,64.98999786376953,1.1193819105205023,64.44999694824219,-1.2666727701822917,63.75,-0.05292481953389383
6954,2015-11-24,64.04000091552734,64.51999664306639,63.22000122070313,64.51000213623047,1434318.0,-0.008975577319754402,4.3062095166918,1.236854257433694,49.582453656178494,53.36137981291475,0.0065643853779846495,-0.16200979799244664,-4.945311083819497,-4.636467360169156,40.49722191546164,1.4000015258788991,0.7870685625271605,0.09250106811523295,-1.1487180846556413,1.3337202208861,-0.5281085082702077,0.7131106445006665,-1.6487262329101497,43.85036555910972,-8.906555373491507,0.6206095763854343,11,-0.35500335693359375,-2.1000022888183594,-6.555001258850098,-6.520000457763672,-3.229999542236321,1,-0.048407280519990326,2.8999790192450035,64.62000274658203,3.2128143109914817,64.98999786376953,1.1193819105205023,64.44999694824219,-0.048407280519990326
6955,2015-11-25,65.31999969482422,65.70999908447266,63.72000122070313,63.81000137329102,2101921.0,0.019987488460302627,-1.3550289714078163,-3.212754041945313,52.50738558531795,53.230478044865215,-1.2987020674262766,-1.3472655483981697,-6.02128925598803,-5.858534052941671,40.271428474107886,1.9899978637695241,0.61063406260768,1.2684999465942326,-0.06801959187771445,2.6050194850661796,0.6002401773582591,1.9367597158302061,-2.8747505791015584,84.33736047234875,33.91914264340514,0.6682597692359727,11,-1.3250007629394531,-3.145000457763672,-7.835000038146973,-8.004999160766602,-4.1300010681152415,2,-0.045009164734303386,4.3062095166918,64.04000091552734,2.8999790192450035,64.62000274658203,3.2128143109914817,64.98999786376953,-0.045009164734303386
6956,2015-11-26,65.23000335693361,65.87999725341797,64.98000335693361,65.13999938964844,911816.0,-0.0013777761529558674,-3.390256610655439,0.059605342603151895,54.8254756035566,53.866968087507274,-1.0914690564981981,-1.2397076541027445,-5.739263475592502,-5.73401254296985,39.461255877726956,0.8999938964843608,0.4833999242484026,1.1270032882690515,-0.30926563110615746,2.5632722076442676,0.408868828581447,1.845137747956656,-2.6541642424609506,75.56410278473362,25.51164134710981,0.718134459687607,11,-1.150005340576186,-2.5100040435791158,-7.517504692077651,-8.055004119873061,-4.530002593994155,3,-0.04231185028656148,-1.3550289714078163,65.31999969482422,4.3062095166918,64.04000091552734,2.8999790192450035,64.62000274658203,-0.04231185028656148
6957,2015-11-27,65.01999664306639,65.52999877929689,64.55000305175781,64.80000305175781,740936.0,-0.00321948034738051,-1.7222345847771425,2.444265491226039,58.55261561833622,54.54361704470693,-0.632918206893109,-0.9516934295804589,-5.308306200723777,-5.514940692192667,38.737369452430436,0.9799957275390767,0.32245791986828465,0.8364967346191321,-0.6166054908088512,2.2895989600471154,0.10994562190514046,1.5630478473331237,-2.2459080402570137,67.66910176652236,11.761639293931353,0.726551112713993,11,-0.46999740600584516,-0.9399986267089702,-6.2074975967407084,-8.004997253417955,-5.269996643066392,4,-0.04229462207448409,-3.390256610655439,65.23000335693361,-1.3550289714078163,65.31999969482422,4.3062095166918,64.04000091552734,-0.04229462207448409
6958,2015-11-30,66.33000183105469,66.34999847412111,64.70999908447266,64.91000366210939,2763565.0,0.020147727708749397,1.246587654940299,6.454725160395705,63.4429424648902,55.2159223639194,-1.629915027601598,-2.1074836330410562,-6.424650266332748,-6.819188467550745,38.22720651831608,1.6399993896484517,0.38662374887104534,1.9800018310546932,0.3460201440444308,3.6139835180649484,1.163010987549569,2.7969926745598244,-3.369558709208796,99.36112905388067,37.29271397953396,0.8169908435051282,11,-1.545001983642564,-2.015003204345689,-6.877501487731934,-8.67500114440918,-6.600002288818359,0,-0.048092904467744835,-1.7222345847771425,65.01999664306639,-3.390256610655439,65.23000335693361,-1.3550289714078163,65.31999969482422,-0.048092904467744835
6959,2015-12-01,65.44999694824219,66.27999877929689,65.19000244140625,66.19999694824219,1555593.0,-0.01326707158932261,1.3955867064622791,-0.5281696951461997,54.133835651310015,55.932702243857314,-0.7031427290571912,-1.1510277012739607,-5.306925920756768,-5.946787831825972,37.31448546951805,1.1399993896484375,0.5468577468136857,1.0139970779418945,-0.6630730422840259,2.691067198167815,0.17546201782893434,1.8525321380548547,-2.2183893982142777,65.77937392484849,4.536762332431401,0.8385350601129613,12,-0.6649971008300639,-1.134998321533189,-5.997496604919434,-7.79499626159668,-6.709995269775391,1,-0.036821942629281845,1.246587654940299,66.33000183105469,-1.7222345847771425,65.01999664306639,-3.390256610655439,65.23000335693361,-0.036821942629281845
6960,2015-12-02,65.87999725341797,66.31999969482422,65.29000091552734,65.41000366210939,1101570.0,0.006569905656616415,-1.9014087533983086,-0.6266581217447728,60.94550281808969,56.548270230631836,-0.8931534966579306,-1.5203628406603684,-5.508651688142734,-6.375262918973874,36.35976484772308,1.029998779296875,0.6822261769329572,1.3559976577758732,-0.4322726103165877,3.144267925868334,0.46186252372963565,2.2501327918221037,-2.3989184294626043,73.88875466771725,8.475165191928056,0.894135134046232,12,-1.0949974060058452,-1.5649986267089702,-6.227497100830078,-8.224996566772461,-5.609996795654297,2,-0.07695804631904268,1.3955867064622791,65.44999694824219,1.246587654940299,66.33000183105469,-1.7222345847771425,65.01999664306639,-0.07695804631904268
6961,2015-12-03,62.5099983215332,66.5,62.18999862670898,65.66000366210939,4151555.0,-0.05115359854860835,-1.274404218506387,-6.702230410856847,47.97734762671052,55.18962916136633,2.4280525218707822,1.758658365883619,-1.9016325548337818,-3.0386481122881293,34.1912434389536,4.310001373291023,0.5706172678961252,-1.8990013122558622,-3.893730239549157,0.09572761503743266,-2.8963657759025097,-0.9016368486092148,3.840000152587905,7.4245845211849915,-60.40255857450422,0.9973644636466463,12,1.835000991821289,1.835000991821289,-2.8524980545043945,-4.854997634887695,-1.5499992370605469,3,-0.021116617025560225,-1.9014087533983086,65.87999725341797,1.3955867064622791,65.44999694824219,1.246587654940299,66.33000183105469,-0.021116617025560225
6962,2015-12-04,62.75,62.9900016784668,61.86999893188477,62.34000015258789,2628481.0,0.0038394126525536088,1.5168510430373294,-0.1301584610447403,48.01939604462053,54.442995007667804,2.052762018573276,1.4728836585081808,-1.948196647766892,-3.308422498775357,32.10795028272205,1.1200027465820241,0.6495597419106787,-1.5819995880126925,-3.710479180908777,0.5464800048833922,-2.6462393844607277,-0.5177597915646501,3.75,19.006498166391495,-50.701386336712545,1.0642397964480423,12,1.4349994659423828,1.4349994659423828,-2.149998664855957,-4.304998397827141,-3.1800003051757812,4,-0.03266931055076572,-1.274404218506387,62.5099983215332,-1.9014087533983086,65.87999725341797,1.3955867064622791,65.44999694824219,-0.03266931055076572
6963,2015-12-07,63.709999084472656,64.31999969482422,63.22000122070313,63.22000122070313,1328756.0,0.015298790190799272,-3.4898092643052783,1.1951171856827671,45.920939242720486,54.03616007283914,1.0617593481792937,0.5613552351778424,-2.6715675295940855,-4.298502740435829,30.835543204851245,1.5699996948242188,0.6087728294308477,-0.6345005035400391,-2.7442720197679478,1.4752710126878767,-1.6893862616539934,0.4203852545739153,2.7900009155273438,39.74081486199111,-26.403130903855256,1.054885758113958,12,0.47500038146972656,0.47500038146972656,-3.049997329711907,-5.264997482299798,-4.75,0,-0.06215663383109016,1.5168510430373294,62.75,-1.274404218506387,62.5099983215332,-1.9014087533983086,65.87999725341797,-0.06215663383109016
6964,2015-12-08,63.68999862670898,64.29000091552734,63.2599983215332,63.6500015258789,2597408.0,-0.0003139296507783662,-1.512190696830602,0.08162709225379644,49.72676988114339,53.7272027723753,1.1475701073736317,0.6243949215225584,-2.399654065299451,-4.301181201720851,29.67600907570934,1.0300025939941406,0.46226402050209003,-0.6615009307861399,-2.7610776299775566,1.4380757684052767,-1.7112892803818553,0.3882874188095684,2.62480133056642,39.3088396319763,-27.145356042344332,1.0497883495957099,12,0.49500083923340554,0.49500083923340554,-3.029996871948228,-5.244997024536119,-5.009998321533196,1,-0.06217615276901556,-3.4898092643052783,63.709999084472656,1.5168510430373294,62.75,-1.274404218506387,62.5099983215332,-0.06217615276901556
6965,2015-12-09,62.91999816894531,64.06999969482422,62.75,63.97999954223633,1697163.0,-0.012089817465324226,1.1290288839872147,-26.50195517405818,43.076935292440304,52.42180940447348,1.7224640157135411,1.3294547433361572,-1.4537070475094893,-3.5606431653580586,28.037843298015307,1.3199996948242188,0.38443058436781996,-1.347001266479495,-3.5368642287137533,0.8428616957547561,-2.441932747596624,-0.2520697853623659,3.2170097473144637,22.678164035240094,-40.2801274496965,1.0949314811171258,12,1.2650012969970703,1.2650012969970703,-2.0299959182739116,-4.474996566772454,-3.2099990844726562,2,-0.06643351258935015,-1.512190696830602,63.68999862670898,-3.4898092643052783,63.709999084472656,1.5168510430373294,62.75,-0.06643351258935015
6966,2015-12-10,62.36999893188477,62.84000015258789,62.0099983215332,62.5,1191449.0,-0.008741246870092811,1.0493837626037854,0.12264235819960247,38.155529840669324,50.15546654028827,2.038475187340616,1.8664612673887646,-0.7134385938607366,-3.037855493466104,26.10825247197867,0.9099998474121094,0.3928256039310014,-1.828000450134276,-4.1682535343017335,0.5122526340331746,-2.9981269922179976,-0.6578739080505471,3.5963286250000053,20.408156910127374,-36.732012082015956,1.1701265420837268,12,1.81500053405761,1.81500053405761,-0.4474973678588796,-3.349996566772468,-4.20000076293946,3,-0.03367000978169876,1.1290288839872147,62.91999816894531,-1.512190696830602,63.68999862670898,-3.4898092643052783,63.709999084472656,-0.03367000978169876
6967,2015-12-11,61.38999938964844,62.52000045776367,61.18000030517578,62.29999923706055,1660250.0,-0.01571267530895115,-1.0150408287944104,6.999941312832332,36.1610983700442,47.124150529749826,2.737261748879547,2.865802932805437,0.4419507166374075,-2.085932940393697,25.64721778111131,1.3400001525878906,0.23493070677656647,-2.7270000457763643,-5.336981855584341,-0.11701823596838778,-4.031990950680353,-1.422009140872376,4.412475022236336,6.687870232234927,-46.970329242531314,1.3049909049039896,12,2.450000762939453,2.450000762939453,0.6499996185302734,-2.3299999237060547,-2.9500007629394602,4,-0.007004403151179783,1.0493837626037854,62.36999893188477,1.1290288839872147,62.91999816894531,-1.512190696830602,63.68999862670898,-0.007004403151179783
6968,2015-12-14,60.95000076293945,62.77000045776367,60.93000030517578,61.5,1741381.0,-0.007167268791065995,-5.237287039731031,0.6043948673449283,36.600184680149695,45.17596708850979,2.608123554907479,3.294346835819667,0.9845965471113871,-1.6533831884243142,25.2065047005399,1.8400001525878906,0.0251894747537591,-3.0524986267089815,-6.003165787375494,-0.10183146604246218,-4.527832207042238,-1.5771650463757254,4.575125202542779,0.5952516110281062,-52.06034831157318,1.4753335803332595,12,2.7649993896484375,2.7649993896484375,1.1174983978271484,-1.8900012969970703,-1.3400001525878906,0,-0.02264152667499786,-1.0150408287944104,61.38999938964844,1.0493837626037854,62.36999893188477,1.1290288839872147,62.91999816894531,-0.02264152667499786
6969,2015-12-15,62.11999893188477,62.349998474121094,61.27000045776367,61.47000122070313,1774195.0,0.019196032063985458,-1.057140573512875,-1.1818156597007885,35.9895005723712,42.403077950096616,1.0237482621022522,2.0266326820247045,-0.07445728123941109,-2.8317665963592944,23.92839473676944,1.3999977111816406,-0.2010933185381063,-1.754500389099114,-4.801939155749544,1.292938377551316,-3.278219772424329,-0.23078100577389904,3.037516980772942,37.898052803195824,-10.305945349052138,1.5237193833252138,12,1.595001220703118,1.595001220703118,0.4374999999999929,-3.05999946594239,-1.9399986267089915,1,-0.05086928367267185,-5.237287039731031,60.95000076293945,-1.0150408287944104,61.38999938964844,1.0493837626037854,62.36999893188477,-0.05086928367267185
6970,2015-12-16,62.34000015258789,62.790000915527344,61.83000183105469,62.22999954223633,1492007.0,0.003541552229328726,-1.109897296164326,0.16923230414394957,37.489179319280495,41.23772591593772,0.2780285040959214,1.7872129812561468,-0.14095186434008156,-3.0671021682465422,22.564921914884103,0.9599990844726562,-0.6257042810109823,-1.4639991760253892,-4.587845558854582,1.6598472068038035,-3.025922367439989,0.09792401538920359,2.479314511471273,73.82198743746193,27.877640863844505,1.5619231914145957,12,0.2849998474121094,1.375,0.2499990463256836,-3.280000686645508,-1.9500007629394531,2,-0.05871029577243547,-1.057140573512875,62.11999893188477,-5.237287039731031,60.95000076293945,-1.0150408287944104,61.38999938964844,-0.05871029577243547
6971,2015-12-17,63.11999893188477,63.9000015258789,63.09000015258789,63.6500015258789,1939558.0,0.012512011186841532,-1.7457666569682622,-4.818178665556814,42.16172985726063,40.58687411734219,-0.45409499447114143,0.9512355691191985,-0.7690776936515604,-3.8614084078527213,21.042601787633103,1.5600013732910085,-0.8780393550612189,-0.6175004959106403,-3.740069476858004,2.5050684850367233,-2.178784986384322,0.9437839945630415,1.388170583463726,73.73729719176787,29.2793694126541,1.561284490473682,12,-0.49499893188477273,0.5950012207031179,-0.5299997329711985,-4.05999946594239,-1.6800003051757955,3,-0.05402407961210487,-1.109897296164326,62.34000015258789,-1.057140573512875,62.11999893188477,-5.237287039731031,60.95000076293945,-0.05402407961210487
6972,2015-12-18,61.93000030517578,62.93999862670898,61.63000106811523,62.599998474121094,3031804.0,-0.01885295701593981,-1.0629937342680638,1.2641413014532106,31.66666030883792,39.003065346910795,0.678730120614425,2.0029235597114408,0.5579063220854934,-2.6946983183690776,19.289380091151713,1.4899978637695455,-1.3042231176296752,-1.6544992446899442,-4.818264404545616,1.5092659151657273,-3.23638182461778,-0.07261666476210848,2.2919156733589006,33.67001983128007,-3.684270948299641,1.5818825799278364,12,0.6800003051757812,1.7849998474121094,0.659998893737793,-2.8700008392333984,-0.6500015258788991,4,-0.060713743221412986,-1.7457666569682622,63.11999893188477,-1.109897296164326,62.34000015258789,-1.057140573512875,62.11999893188477,-0.060713743221412986
6973,2015-12-21,61.20000076293945,62.709999084472656,61.20000076293945,61.93000030517578,1393191.0,-0.011787494568691548,-3.1369842970240116,1.0895545332391992,32.06751856245404,37.04092631150087,1.1345542021535664,2.5967023145046184,1.3986006870371455,-2.0122679461294695,17.53349330676422,1.5099983215332031,-1.3553965185439552,-2.213498687744142,-5.508580967778798,1.0815835922905066,-3.8610398277614735,-0.5659575477268177,2.758561961726514,0.0,-32.36417148861871,1.6475411400173252,12,1.2999992370605469,2.5149993896484375,1.3049983978271484,-2.1400012969970703,2.25,0,-0.045098073559205476,-1.0629937342680638,61.93000030517578,-1.7457666569682622,63.11999893188477,-1.109897296164326,62.34000015258789,-0.045098073559205476
6974,2015-12-22,60.93999862670898,61.47999954223633,60.349998474121094,61.47000122070313,983074.0,-0.004248400865836666,3.1091004931370034,0.7260314059519961,28.852739250666517,35.46046008463711,1.0766692088263952,2.7537377249187003,1.795316219434902,-1.801989455929835,16.86460386982653,1.1300010681152344,-1.4382659958889548,-2.3185007095337014,-5.777087152885834,1.140085733818431,-4.04779393120976,-0.5892074878576352,2.776279104397773,16.619708320975707,-10.058473814633903,1.7292932216760653,12,1.1850013732910227,2.4850006103515696,1.5524997711181712,-1.8799991607665945,2.4099998474121165,1,-0.02182471359253524,-3.1369842970240116,61.20000076293945,-1.0629937342680638,61.93000030517578,-1.7457666569682622,63.11999893188477,-0.02182471359253524
6975,2015-12-23,62.38000106811523,62.61999893188477,61.56000137329102,61.63999938964844,1032532.0,0.0236298403980455,-1.3555561206973656,-1.3962227484398895,49.33334741836936,36.70243981549267,-0.5006342203706851,1.140667285159786,0.5167369249044143,-3.2873595959047535,15.256943367917975,1.6800003051757955,-1.5398590016169464,-0.7314983367920007,-4.068955350639534,2.6059586770555327,-2.400226843715764,0.9372301701317696,0.9996487372929579,57.1831225043304,26.9099680909925,1.668728506923767,12,-0.25500106811522727,1.0449981689453196,0.11249732971192117,-3.3200016021728445,0.8400001525879048,2,-0.03526772563753533,3.1091004931370034,60.93999862670898,-3.1369842970240116,61.20000076293945,-1.0629937342680638,61.93000030517578,-0.03526772563753533
6976,2015-12-24,62.47000122070313,62.68000030517578,62.11999893188477,62.68000030517578,102969.0,0.00144277254002656,4.333369663941803,-0.2837819029110129,48.541672792700616,38.07805919578783,-0.642525715574287,0.8783250069610418,0.5554602659759453,-3.4244210785059295,13.465379736541848,0.5600013732910085,-1.709230620989743,-0.503498077392571,-3.697275649404723,2.690279494619581,-2.100386863398647,1.093390708613505,0.6066834515763446,81.85338307659048,48.08321811511307,1.5968887860060765,12,-0.3450012207031321,0.9549980163574148,-0.007501602172858668,-3.4100017547607493,-0.3000030517578196,3,-0.03329601073171362,-1.3555561206973656,62.38000106811523,3.1091004931370034,60.93999862670898,-3.1369842970240116,61.20000076293945,-0.03329601073171362
6977,2015-12-28,62.27000045776367,62.66999816894531,61.91999816894531,62.63000106811523,538962.0,-0.0032015488879673093,2.409131105755059,1.7142960944596064,41.85521152798045,38.661951067769024,-0.34036217647895484,0.9083089950935772,0.8999886831951827,-3.2616260496053116,12.037919068791867,0.75,-1.7468403092545444,-0.5659990310668945,-3.6226451940502926,2.4906471319165107,-2.0943221125586007,0.9623240504248045,0.5340155946999658,81.35599521546568,46.34415727251725,1.5283230814917022,12,-0.14500045776367188,1.154998779296875,0.357499122619636,-3.210000991821289,-0.5200004577636719,0,-0.013329080214439126,4.333369663941803,62.47000122070313,-1.3555561206973656,62.38000106811523,3.1091004931370034,60.93999862670898,-0.013329080214439126
6978,2015-12-29,63.13999938964844,63.27000045776367,62.6500015258789,62.83000183105469,813471.0,0.01397139755081378,1.1754360134384745,-0.8611028694952062,47.16202623834976,39.9033428084333,-0.9689344916337532,-0.22443755701424806,0.1508555059586243,-4.1678218710394574,9.964743404922553,1.0,-1.656844231414162,0.4635000228881836,-2.1220963220645785,3.049096367840953,-0.8292981495881975,1.7562981953645647,-2.7900009155273438,95.54791165062623,58.5564796099907,1.2927981724763844,12,-1.0149993896484375,0.2849998474121094,-0.48000144958496094,-4.079999923706055,-2.3800010681152344,1,-0.029458356482919057,2.409131105755059,62.27000045776367,4.333369663941803,62.47000122070313,-1.3555561206973656,62.38000106811523,-0.029458356482919057
6979,2015-12-30,63.040000915527344,63.40999984741211,62.72000122070313,63.09000015258789,671629.0,-0.0015837579202999663,-1.0000000000000207,-0.1612891317188423,50.665203942588356,41.367345544356404,-0.8098768890579109,-0.3312296638445247,0.3862672764863362,-4.090598853384002,7.748559784269365,0.6899986267089773,-1.4489378880447035,0.4840013504028349,-1.7593352471909753,2.727337947996645,-0.6376669483940702,1.60566964919974,-2.631602401733396,80.00004124000438,39.496226992525315,1.1216682987969058,12,-0.9150009155273438,0.3849983215332031,-0.22750282287597656,-3.980001449584961,-2.7900009155273438,2,0.00650380459165123,1.1754360134384745,63.13999938964844,2.409131105755059,62.27000045776367,4.333369663941803,62.47000122070313,0.00650380459165123
6980,2016-01-04,60.81000137329102,61.63999938964844,60.25,61.34000015258789,1726371.0,-0.03537435770701347,1.4601818906090702,10.600137331196928,42.71028970316658,41.428296638345955,1.3189727731415744,1.5804962273140148,2.6956765601670867,-1.8649583799339808,5.908189524571392,2.7900009155273438,-1.256618926707766,-1.4924983978271413,-3.246829088665045,0.2618322930107553,-2.369663743246093,-0.6153330524081895,2.5999984741210866,17.72156330164501,-24.278099188692845,0.8771653454189494,1,1.019998550415032,2.5649986267089773,2.0024967193603445,-1.75000190734864,-1.2299995422363352,0,0.04176939719566741,-1.0000000000000207,63.040000915527344,1.1754360134384745,63.13999938964844,2.409131105755059,62.27000045776367,0.04176939719566741
6981,2016-01-05,61.18999862670898,61.59000015258789,60.36999893188477,61.58000183105469,1805845.0,0.006248926900778828,4.95122768168662,0.7358567973743539,49.00989668963415,43.35532290287887,0.7112051777881021,1.1557957006258661,2.3389227087645565,-2.2559312103900737,6.58209431124406,1.220001220703118,-1.1281658685869687,-1.0465011596679759,-2.866069935015638,0.7730676156796932,-1.9562855473418068,-0.1367167719941449,2.220001220703132,29.746793420853855,-16.02890497760655,0.9097843876738329,1,0.6400012969970774,2.1850013732910227,1.895000457763679,-1.894998550415032,-1.8599967956542898,1,0.03317539858724672,1.4601818906090702,60.81000137329102,-1.0000000000000207,63.040000915527344,1.1754360134384745,63.13999938964844,0.03317539858724672
6982,2016-01-06,60.70000076293945,61.81999969482422,60.25,61.79999923706055,1347397.0,-0.008007809687311296,1.7543869042042002,2.820485734127515,48.76847216584735,45.21098441436701,1.1268829726197183,1.5645536770670176,2.808263855245457,-1.7777939171695465,7.346180723539534,1.5699996948242188,-1.046600284217213,-1.4339990615844727,-3.3596413711082107,0.4916432479392654,-2.3968202163463417,-0.47117790682260363,2.646799087524414,14.240531160404407,-35.71142297968411,0.9628211547618706,1,1.1299991607666016,2.674999237060547,2.699997901916504,-1.0400028228759766,-2.5600013732910156,2,0.02421741989340087,4.95122768168662,61.18999862670898,1.4601818906090702,60.81000137329102,-1.0000000000000207,63.040000915527344,0.02421741989340087
6983,2016-01-07,59.75,59.9000015258789,58.70000076293945,59.1500015258789,1866401.0,-0.015650753723210453,1.6666638409698056,-0.5454539149252036,38.066466417398686,46.23473187733725,2.066930705099672,2.321704897859995,3.7254982620662815,-0.8454580493221115,7.703067649721704,2.0,-1.116755875476649,-2.185999870300293,-4.239447231183107,-0.13255250941747931,-3.2127235507417,-1.1592761898588861,3.5348638534545884,22.292981765581544,-27.97816087701218,1.0267236804414082,1,1.3050003051757812,2.8500003814697266,4.564998626708984,-0.09000205993652344,-1.1500015258789062,3,0.03347280334728042,1.7543869042042002,60.70000076293945,4.95122768168662,61.18999862670898,1.4601818906090702,60.81000137329102,0.03347280334728042
6984,2016-01-08,59.72999954223633,60.459999084472656,59.45000076293945,59.6500015258789,2046098.0,-0.0003347356947894786,-3.2083303530982525,0.133330366339036,36.58786353336001,44.8185670012251,2.1202049296720418,2.139514834176282,3.7234299336565115,-0.8402246839141014,7.928057528934482,1.0099983215332031,-0.9516255480291704,-2.008000373840332,-4.112377515148623,0.09637676746795876,-3.0601889444944774,-0.9558118031861866,3.371469787597654,33.01279268947253,-13.689462228154085,1.0521885706541438,1,1.3250007629394531,2.8700008392333984,4.819999694824233,0.16499900817871094,0.299999237060554,4,0.017244245558189597,1.6666638409698056,59.75,1.7543869042042002,60.70000076293945,4.95122768168662,61.18999862670898,0.017244245558189597
6985,2016-01-11,58.7400016784668,60.02999877929688,58.70000076293945,59.72999954223633,1529267.0,-0.016574549997601884,-1.4859783096964774,-12.375280148775783,27.96780915758083,42.532582152878454,2.8380173293513806,2.9516331870601604,4.665537823105581,0.1455455843827025,8.658288167024706,1.329998016357429,-0.7629862972791344,-2.7889984130859347,-5.2061376532882235,-0.3718591728836458,-3.997568033187079,-1.5804287929847902,4.185408908691407,1.2820810647899654,-40.26542868399957,1.2085696201011427,1,2.3149986267089844,3.8599987030029297,5.809997558593764,1.1549968719482422,1.2199974060058594,0,0.025706473925531936,-3.2083303530982525,59.72999954223633,1.6666638409698056,59.75,1.7543869042042002,60.70000076293945,0.025706473925531936
6986,2016-01-12,60.27000045776367,60.7400016784668,58.6500015258789,59.20000076293945,2019422.0,0.02604696519540184,1.0795999316771436,-1.0808101047310055,41.92606682625567,42.54045496379793,1.0763162648920996,1.3241299961165112,3.0734921496880006,-1.3641790430704077,9.555679472422652,2.0900001525878977,-0.46700093514054686,-1.1539997100830064,-3.5995960254768704,1.2915966053108576,-2.376797867779942,0.06879844761392917,2.486393736425782,51.104096770622355,8.206527075282708,1.2227981576969336,1,0.7600002288818359,2.3050003051757812,4.279998779296889,-0.3750019073486328,0.4799995422363281,1,-0.011448458959155361,-1.4859783096964774,58.7400016784668,-3.2083303530982525,59.72999954223633,1.6666638409698056,59.75,-0.011448458959155361
6987,2016-01-13,60.959999084472656,61.13000106811523,60.38999938964844,60.7400016784668,1753625.0,0.011448458959155472,1.642856656289849,0.20560511098276613,48.82811612332655,42.72557606212868,0.2022174284202478,0.632704155939507,2.3536530648438543,-2.0054153090212736,9.876383949892784,0.8600006103515554,-0.558847427796799,-0.4425010681152344,-2.8969006535731125,2.011898517342644,-1.6697008608441735,0.7846987246137047,1.5500115496181621,93.14508003943935,42.969736418075435,1.2271997927289384,1,0.07000160217285156,0.5250015258789062,3.385000228881836,-0.9899997711181641,-0.520000457763679,2,-0.026738800490453962,1.0795999316771436,60.27000045776367,-1.4859783096964774,58.7400016784668,-3.2083303530982525,59.72999954223633,-0.026738800490453962
6988,2016-01-14,59.56999969482422,60.36999893188477,59.0099983215332,60.290000915527344,2157712.0,-0.022801827600461566,2.0909201251917855,-3.272771410240849,43.975373879201186,41.98226161064122,1.1539023428428763,2.0174522170836795,3.710262379133596,-0.5253818560300658,10.458472963289891,1.9500007629394531,-0.6960255684752212,-1.763500404357913,-4.345725042018742,0.8187242333029161,-3.0546127231883275,-0.47238808552749845,2.708410392773885,37.09670720808745,-16.607595138636256,1.2911123188304152,1,0.6650009155273438,1.9150009155273438,4.614999771118164,0.39999961853027344,0.779998779296875,3,-0.024005377077415457,1.642856656289849,60.959999084472656,1.0795999316771436,60.27000045776367,-1.4859783096964774,58.7400016784668,-0.024005377077415457
6989,2016-01-15,58.959999084472656,59.540000915527344,58.43000030517578,59.27000045776367,3134445.0,-0.01024006401672961,1.6117591092481476,0.43055673292925867,33.77606546519269,40.989570028644124,1.2564173032392958,2.507116363753525,4.255562555072032,0.1498254104882477,11.165273307133521,1.1399993896484375,-0.77832606684089,-2.21550102233887,-4.975672492148995,0.5446704474712547,-3.595586757243936,-0.8354152874338041,3.1007064894222935,19.629578871669434,-32.245262345880874,1.3800857349050633,1,1.1650009155273438,2.4000015258789062,5.225000381469727,1.1300010681152344,1.9500007629394531,4,-0.006105844910814673,2.0909201251917855,59.56999969482422,1.642856656289849,60.959999084472656,1.0795999316771436,60.27000045776367,-0.006105844910814673
6990,2016-01-18,58.68000030517578,59.5,58.52000045776367,58.790000915527344,1052292.0,-0.004748961730744239,-3.5581341707918597,0.35483910662646895,32.339211931732066,39.137271722210556,1.3438181497473778,2.6338995463890598,4.453700414348027,0.5065190140742288,12.249441390961502,0.9799995422363281,-1.011462534540648,-2.312499809265134,-5.228509160101339,0.6035095415710714,-3.7705044846832365,-0.8544951338470312,3.0902488472216376,9.25925664286958,-37.21974188273524,1.458004675418101,1,1.4449996948242188,2.5699996948242188,5.504999160766602,1.4099998474121094,4.6899986267089915,0,0.023006108846288287,1.6117591092481476,58.959999084472656,2.0909201251917855,59.56999969482422,1.642856656289849,60.959999084472656,0.023006108846288287
6991,2016-01-19,59.709999084472656,60.099998474121094,59.349998474121094,59.61000061035156,1144606.0,0.01755280800852388,-1.4193441210853381,-0.9090719933416562,38.927316400148996,38.04380997046629,0.09141715416257767,1.4074965367568524,3.3298775976894746,-0.45933716261136937,12.996384057653842,1.4199981689453125,-1.2849594266483138,-1.1120010375976577,-3.900206563623243,1.6762044884279277,-2.506103800610447,0.28210172541513145,1.7930301601470333,47.40734880027818,5.119463597710244,1.394102763012792,1,0.07000160217285156,1.4550018310546875,4.475000381469727,0.3800010681152344,2.9300003051757812,1,0.00418690343046757,-3.5581341707918597,58.68000030517578,1.6117591092481476,58.959999084472656,2.0909201251917855,59.56999969482422,0.00418690343046757
6992,2016-01-20,58.16999816894531,58.95000076293945,57.4900016784668,58.54999923706055,2420492.0,-0.025791340464579204,1.4745660797010323,-3.800068665598535,29.681087255280488,37.11210117467538,1.3799081831127822,2.794647428315308,4.772988693016892,1.1382589098064102,14.105901170730684,2.2199974060058594,-1.3464405264383856,-2.4640018463134794,-5.4384720570216345,0.5104683643946757,-3.9512369516675534,-0.9767667409594054,3.0871887605188633,23.61101176994169,-11.44661587870278,1.4872351053540769,1,1.1400032043457031,2.525003433227539,6.01500129699707,2.5800018310546875,5.900001525878906,2,0.04435279202797093,-1.4193441210853381,59.709999084472656,-3.5581341707918597,58.68000030517578,1.6117591092481476,58.959999084472656,0.04435279202797093
6993,2016-01-21,58.43999862670898,59.06000137329102,57.63999938964844,57.91999816894531,2727070.0,0.004641575833980394,-1.6296381329142,-1.3684184108818767,31.451588838063742,36.54140398630914,1.0108431487808573,2.431960546940495,4.433995719300832,0.9257729747559509,14.981164345563247,1.4200019836425852,-1.5304232667115514,-2.0560012817382898,-5.172608802081626,1.0606062386050468,-3.614305041909958,-0.4976975215666215,2.4404697776554585,36.39839519435222,6.73545699047466,1.5583037601716676,1,0.8700027465820384,2.2550029754638743,5.400001525878913,2.385002136230476,5.1000022888183665,3,0.03422313564336621,1.4745660797010323,58.16999816894531,-1.4193441210853381,59.709999084472656,-3.5581341707918597,58.68000030517578,0.03422313564336621
6994,2016-01-22,59.61000061035156,59.97000122070313,58.9000015258789,59.18999862670898,1905180.0,0.02002056829460397,-1.140007553129397,0.8076954113634109,44.70898785653899,38.40153495286005,-0.1988857152512935,1.2197466322878299,3.2042728509373006,-0.16288093922909042,15.162755723740357,1.5300025939941548,-1.6631657678995566,-0.8194993972778306,-3.9529292224331343,2.313930427877473,-2.3862143098554824,0.7472155152998212,0.9314211214231065,81.22611243870534,47.98504642729915,1.5667149125776507,1,-0.2999992370605469,1.085000991821289,4.104999542236328,1.2150001525878906,4.6200027465820455,4,0.012413988528646724,-1.6296381329142,58.43999862670898,1.4745660797010323,58.16999816894531,-1.4193441210853381,59.709999084472656,0.012413988528646724
6995,2016-01-25,60.18000030517578,60.4900016784668,59.75,60.0,1268978.0,0.009562148783558877,-1.1764745481268724,0.4285701310614727,45.6201267882849,38.81198605975217,-0.606969914524889,0.5022270811925011,2.545772161737972,-0.6441987403809151,16.0307943351248,0.8800010681152344,-1.5849724659507842,-0.13949966430664062,-3.1360981666542855,2.8570988380410043,-1.6377989154804666,1.3587995868671854,-2.6899986267089844,89.66662089029947,53.67093007464611,1.4982992511738238,1,-0.8699989318847656,0.5150012969970703,3.5349998474121094,1.5749988555908203,4.349998474121108,0,0.01213026817106111,-1.140007553129397,59.61000061035156,-1.6296381329142,58.43999862670898,1.4745660797010323,58.16999816894531,0.01213026817106111
6996,2016-01-26,60.38999938964844,60.56999969482422,59.18000030517578,59.58000183105469,1095002.0,0.0034895161749375347,1.3760710512930865,4.499978807273344,48.62221565152169,38.78910822955164,-0.8919557526161555,0.13534907986984024,2.2756122236338996,-0.77712623829661,17.08740826576813,1.3899993896484375,-1.4816787372145015,0.17449951171875,-2.647112809415013,2.996111832852513,-1.236306648848128,1.585305672285628,-2.8399977111816384,94.15583048366182,53.119400288873564,1.4108061605668811,1,-1.3599987030029297,0.30500221252441406,2.780000686645508,1.4300003051757812,2.94000244140625,1,0.0493459111169845,-1.1764745481268724,60.18000030517578,-1.140007553129397,59.61000061035156,-1.6296381329142,58.43999862670898,0.0493459111169845
6997,2016-01-27,61.43999862670898,61.43999862670898,60.0,60.15999984741211,1342728.0,0.017386972142286794,1.250000000000014,1.580250169542603,57.44493137406801,40.285725728981284,-2.0860803339648157,-1.0329815618585414,1.2002689450604649,-1.7192150254075287,17.854549264204326,1.4399986267089773,-1.155528177091007,1.2659988403320241,-1.4508525041250806,3.982850184789129,-0.09242683189652467,2.624424512560573,-3.769197027587879,100.0,54.25486565616854,1.3584256722285515,1,-1.9749984741210866,-0.9899978637695241,1.730001449584968,0.3800010681152415,1.6000022888183665,2,0.019531262854192155,1.3760710512930865,60.38999938964844,-1.1764745481268724,60.18000030517578,-1.140007553129397,59.61000061035156,0.019531262854192155
6998,2016-01-28,61.27999877929688,61.45000076293945,60.709999084472656,61.13999938964844,2309924.0,-0.002604164241347129,2.083318763410951,0.10937462747062104,56.74499582175898,42.83782910193309,-1.8528559422653146,-1.074566618150655,1.325128169446394,-1.4514589414357815,19.088567239873765,0.7400016784667969,-1.103664191885855,1.1989990234375085,-1.1989907418990953,3.5969887887741123,4.140769206628647e-06,2.3979939061058104,-3.383045358520512,93.33325354879179,44.07827788964893,1.1989948826683021,1,-1.809997558593757,-0.829998016357429,1.8825016021728445,0.5400009155273366,2.479999542236321,3,0.04552873647363587,1.250000000000014,61.43999862670898,1.3760710512930865,60.38999938964844,-1.1764745481268724,60.18000030517578,0.04552873647363587
6999,2016-01-29,63.45000076293945,63.45000076293945,61.9000015258789,62.1500015258789,2258984.0,0.03541126022958885,1.3846156103372598,9.285749318800669,68.5872129643123,46.865384772219784,-3.7090144500919493,-3.3858729973889012,-0.9019459102144936,-3.501908311041305,20.202012342921506,2.170001983642571,-1.1389849740468847,3.34850101470947,0.8395586594875084,5.857443369931431,2.094029837098489,4.6029721923204505,-5.26880355479004,100.0,42.831224287853225,1.25447117761098,1,-2.979999542236328,-2.979999542236328,-0.3425006866455078,-1.595001220703125,0.22999954223632812,4,0.001418442104108797,2.083318763410951,61.27999877929688,1.250000000000014,61.43999862670898,1.3760710512930865,60.38999938964844,0.001418442104108797
7000,2016-02-01,63.349998474121094,63.72999954223633,62.97000122070313,63.709999084472656,1315834.0,-0.0015760801830717597,2.799977111903682,-0.2769237089442951,63.701056745649694,49.61802258838652,-3.2150002272427116,-3.252585472146542,-0.8313731792736121,-3.2964110033644474,19.951579734881577,0.759998321533196,-0.9956648762469698,3.1214988708496065,0.233102815142459,6.009894926556754,1.6773008429960328,4.56569689870318,-4.641920910492679,91.64832677289134,32.319785081575056,1.4441980278535733,2,-2.7399978637695312,-2.7399978637695312,-0.5749988555908203,-1.4949989318847656,-0.07999801635742188,0,0.013891158705741757,1.3846156103372598,63.45000076293945,2.083318763410951,61.27999877929688,1.250000000000014,61.43999862670898,0.013891158705741757
7001,2016-02-02,63.22000122070313,63.599998474121094,62.79999923706055,63.25,1649826.0,-0.002052048248605165,1.1917915595409796,0.08332980121220422,60.58053404331474,53.05129445372366,-2.832630344471923,-3.1228161702139943,-0.7554892832936773,-3.0499056311902777,19.649379286867585,0.7999992370605469,-0.6611070143082713,2.8900014877319435,-0.2705116937128551,6.050514669176742,1.3097448970095442,4.470258078454343,-3.9092930196417655,86.32712106909736,29.984158800416004,1.5802565907223984,2,-2.5350017547607493,-2.6100006103515696,-0.44500160217285867,-1.365001678466804,0.3999977111816406,1,0.020721251713053723,2.799977111903682,63.349998474121094,1.3846156103372598,63.45000076293945,2.083318763410951,61.27999877929688,0.020721251713053723
7002,2016-02-03,62.16999816894531,63.29999923706055,61.81000137329102,63.29999923706055,1941246.0,-0.016608716094329457,1.6371618679170634,37.66823499492245,62.572521646738544,56.50917587690976,-1.2913576767911792,-2.0627987306214237,0.20967507671242913,-1.878896743583411,19.51418098664001,1.4899978637695241,-0.2783701824482563,1.7664985656738281,-1.4969402348114542,5.0299373661591105,0.1347791654311834,3.398217965916473,-2.3289750069429473,48.34433321754508,-10.002168176804581,1.6317194002426423,2,-0.8549976348876953,-1.55999755859375,0.6050014495849609,-0.3149986267089844,0.060001373291015625,2,0.018658576423906226,1.1917915595409796,63.22000122070313,2.799977111903682,63.349998474121094,1.3846156103372598,63.45000076293945,0.018658576423906226
7003,2016-02-04,61.75,62.75,61.33000183105469,62.65999984741211,2058286.0,-0.006755640683854924,1.605500862681417,0.805308838273868,63.743844808366966,58.624159982668424,-0.3938798092683129,-1.5655496137173515,0.5501328218425314,-1.335593740297142,18.67119553020175,1.4199981689453125,-0.034313999977470644,1.2465003967285142,-2.0549716005972556,4.547972394054284,-0.40423560193436714,2.8972363953913955,-1.4422996723695576,17.49994039529838,-43.85435421621223,1.6507359986628833,2,-0.2950000762939453,-1.1399993896484375,1.0249996185302734,0.5049991607666016,2.1199989318847727,3,0.020890703085463036,1.6371618679170634,62.16999816894531,1.1917915595409796,63.22000122070313,2.799977111903682,63.349998474121094,0.020890703085463036
7004,2016-02-05,60.7599983215332,62.09000015258789,60.52000045776367,61.5099983215332,2209153.0,-0.0160324158456161,-1.5528538996886203,0.824175962372826,59.576414221157535,60.174858586320944,0.8676463207859371,-0.5211459473835305,1.4661482725285424,-0.23908693574698248,18.37423241562689,1.5699996948242188,0.47899566243347635,0.20499877929687216,-3.077750446649027,3.4877480052427714,-1.436375833676081,1.8463733922698253,2.970001220703125,7.476571097183303,-57.96954972445926,1.6413746129729498,2,0.6950016021728516,-0.14999771118164062,2.0150012969970703,1.5050010681152344,3.120002746582024,4,0.04937458990904564,1.605500862681417,61.75,1.6371618679170634,62.16999816894531,1.1917915595409796,63.22000122070313,0.04937458990904564
7005,2016-02-08,60.25,60.77000045776367,59.68000030517578,60.72000122070313,2563466.0,-0.008393652660001139,2.8245639865615506,0.6266682942708428,52.61122199389796,60.61808151325164,1.5518074447951165,0.11360240164880508,1.853444205830101,0.35732961778718675,17.846731346895954,1.0900001525878906,0.9746159829837922,-0.3804994583129897,-3.555165773504463,2.7941668568784834,-1.9678326159087263,1.2068336992827469,3.4157995605468727,14.54081533353315,-50.98998505487292,1.5873331575957361,2,1.4549999237060547,0.3600006103515625,2.5249996185302734,2.3199996948242188,3.4099998474121094,0,0.05692946564607104,-1.5528538996886203,60.7599983215332,1.605500862681417,61.75,1.6371618679170634,62.16999816894531,0.05692946564607104
7006,2016-02-09,59.58000183105469,60.63999938964844,59.15999984741211,60.349998474121094,2967167.0,-0.01112030155925825,1.192594392671252,1.6382864749042023,57.44458014971982,60.61804248832406,2.3410061992605193,0.7686671067118027,2.393325986684758,1.1032227676350885,17.922070128890237,1.4799995422363281,1.182688190289312,-1.0159976959228487,-4.222001450101615,2.1900060582559178,-2.618999573012232,0.5870041811665345,3.9263657592773384,10.144976945956605,-58.181419788547494,1.603001877089383,2,1.8649978637695312,1.029998779296875,3.02249813079834,2.9899978637695312,3.4199981689453125,1,0.06193350979028778,2.8245639865615506,60.25,-1.5528538996886203,60.7599983215332,1.605500862681417,61.75,0.06193350979028778
7007,2016-02-10,59.33000183105469,60.52000045776367,59.33000183105469,60.04999923706055,2142851.0,-0.0041960388102857404,-2.3055636500426506,0.9350656428040625,54.709011283025944,60.39182198402038,2.525847274964839,0.9384029766649036,2.5143920385685448,1.4420065636196995,18.289355838457475,1.1899986267089844,1.3438985040151223,-1.1844978332519531,-4.434116281365128,2.065120614861222,-2.809307057308537,0.4403113908046308,3.9155836947021427,4.7354310979633345,-64.83593230763677,1.6248092240565872,2,2.1149978637695312,1.279998779296875,3.27249813079834,3.2399978637695312,3.4499969482421946,2,0.0723073819051292,1.192594392671252,59.58000183105469,2.8245639865615506,60.25,-1.5528538996886203,60.7599983215332,0.0723073819051292
7008,2016-02-11,58.13999938964844,58.72000122070313,57.59000015258789,58.63000106811523,2322043.0,-0.020057347120852054,2.3731275300761863,0.6805603386615564,42.238642918601506,57.46420309005252,3.6024346040595034,2.1247156651444783,3.516742416925837,2.6914623229829004,18.258960016113935,1.7400016784667969,1.4244749283348384,-2.303000259399411,-5.699717609565532,1.0937170907667095,-4.001358934482475,-0.6046415843163473,4.86045099540771,12.222205268012152,-53.56677584010122,1.6983586750830613,2,2.520000457763672,2.470001220703125,4.46250057220459,4.89000129699707,4.720001220703125,3,0.07034744058349784,-2.3055636500426506,59.33000183105469,1.192594392671252,59.58000183105469,2.8245639865615506,60.25,0.07034744058349784
7009,2016-02-12,58.599998474121094,59.06999969482422,58.11999893188477,58.43999862670898,2196874.0,0.007911921040621106,-1.3750041723291377,-0.32652918233413886,41.559819828925484,55.004065654860945,2.6620569071778775,1.7247944948905882,2.8989370478993877,2.3191037844635503,17.863442411857438,0.950000762939446,1.310011380667575,-1.8250011444091783,-5.258425221107522,1.6084229322891659,-3.5417131827583503,-0.10828910606000619,3.967615892337591,31.760950459323094,-29.726774948535773,1.7167120383491725,2,1.9950008392333984,2.0100021362304688,3.22750186920166,4.000001907348633,4.150001525878906,4,0.0899317507677242,2.3731275300761863,58.13999938964844,-2.3055636500426506,59.33000183105469,1.192594392671252,59.58000183105469,0.0899317507677242
7010,2016-02-15,60.02999877929688,60.56999969482422,58.97000122070313,59.290000915527344,1190988.0,0.024402736218624765,-1.3188429834309259,4.624991059294596,48.298674158567366,53.63941455655568,0.795214078291032,0.4227953112235596,1.310631247006576,0.9763688256070893,17.066748770814385,1.970001220703125,1.2427532972584814,-0.46250076293944886,-3.803310072232378,2.8783085463534803,-2.132905417585917,1.2079038917070193,2.1394064500521424,79.99997498558568,21.709122361360244,1.670404654646465,2,0.41500091552733664,0.5800018310546804,1.7975015640258718,2.5700016021728445,2.3800010681152273,0,0.064134638799062,-1.3750041723291377,58.599998474121094,2.3731275300761863,58.13999938964844,-2.3055636500426506,59.33000183105469,0.064134638799062
7011,2016-02-16,59.959999084472656,60.75,59.599998474121094,60.31999969482422,1186611.0,-0.0011660785648452965,-1.1296288447138276,-0.48648871568050833,42.29167088866136,51.3859866945471,0.39577122879658333,0.5401800019729279,1.3268898868248442,1.1555087386958363,16.663699452557136,1.1500015258789062,0.7950971361902504,-0.5450004577636705,-3.8753365326696283,2.7853356171422874,-2.2101684952166494,1.1201675796893085,1.8430537387354775,74.99996982043157,21.07686434602718,1.6651680374529776,2,0.21000099182128906,0.6500015258789062,1.8675012588500977,2.6400012969970703,3.1399993896484375,1,0.06170781886982413,-1.3188429834309259,60.02999877929688,-1.3750041723291377,58.599998474121094,2.3731275300761863,58.13999938964844,0.06170781886982413
7012,2016-02-17,60.75,60.91999816894531,59.849998474121094,59.93000030517578,1471684.0,0.01317546577034423,-1.1836653665600112,-2.2777730682829653,47.40958648396892,49.57106910294731,-0.6893294935253849,-0.049142782324892664,0.48348261664104086,0.4549621023639929,15.340307612279814,1.0699996948242188,0.4407929868435758,0.11600036621094034,-3.0281799086784034,3.260180641100284,-1.456089771233735,1.6880905036556157,0.7160086095585143,94.89494684050088,44.05852543448077,1.572090137444672,2,-0.9099998474121094,-0.1399993896484375,1.0525007247924805,1.8250007629394531,1.2599983215332031,2,0.03703703703703698,-1.1296288447138276,59.959999084472656,-1.3188429834309259,60.02999877929688,-1.3750041723291377,58.599998474121094,0.03703703703703698
7013,2016-02-18,60.43999862670898,60.90999984741211,60.2400016784668,60.68999862670898,1597496.0,-0.0051029032640497185,-1.0615521855486625,-0.304878162245648,32.019109029207726,46.50914630384179,-0.6534063065126006,0.4409856450049219,0.7044258941525854,0.8674147327417714,14.032454636841015,0.6699981689453125,0.10748845608927127,-0.2940010070800838,-3.266927142315744,2.6789251281555764,-1.7804640746979103,1.1924620605377427,0.7159293062918906,82.85715453479044,36.65995694440947,1.4864630676178285,2,-1.1849994659423757,0.17000198364258523,0.8175020217895579,2.135002136230476,2.090000152587905,3,0.038716085469165495,-1.1836653665600112,60.75,-1.1296288447138276,59.959999084472656,-1.3188429834309259,60.02999877929688,0.038716085469165495
7014,2016-02-19,60.349998474121094,60.72999954223633,59.88999938964844,60.43999862670898,1637044.0,-0.0014890826378693989,1.5074557183281427,0.3600006103515341,32.05741757790473,44.22539025762031,-0.7014452310412693,0.6211118272618492,0.7031307294929405,1.0656520287216864,13.4284895183757,0.8400001525878906,-0.19930475925671942,-0.42100105285644673,-3.35316676298887,2.5111646572759767,-1.8870839079226585,1.045081802209765,0.5699996948242188,70.76920067295266,29.068725056809157,1.466082855066211,2,-1.0949993133544922,0.26000213623046875,0.5100021362304688,2.2250022888183594,3.200000762939453,4,0.0415907572442904,-1.0615521855486625,60.43999862670898,-1.1836653665600112,60.75,-1.1296288447138276,59.959999084472656,0.0415907572442904
7015,2016-02-22,60.90999984741211,61.18999862670898,60.59000015258789,60.75,1734396.0,0.00927922762966027,-1.4999960263531957,-1.7777730682831057,36.86006751880332,41.93822218751848,-1.294064879252339,0.12501382588695265,0.0812822061711671,0.5824766453178114,13.049428000698354,0.8400001525878835,-0.4967542663782183,0.10250034332275249,-2.8168354089112313,3.0218360955567363,-1.3571675327942359,1.5621682194397408,-3.3199996948242188,82.39001557068141,44.42047963972343,1.4596678761169914,2,-1.5200004577636719,-0.2999992370605469,-0.16749954223632812,1.5550003051757812,1.5999984741210938,0,0.030208506931494794,1.5074557183281427,60.349998474121094,-1.0615521855486625,60.43999862670898,-1.1836653665600112,60.75,0.030208506931494794
7016,2016-02-23,63.36999893188477,63.95000076293945,61.599998474121094,62.63000106811523,3027779.0,0.04038744197398292,1.4736846332071138,4.624991059294846,55.88235624108737,42.0685938495253,-3.5312662789221108,-2.2137862032475297,-2.3955229462897876,-1.777149152645741,12.404216280557339,3.0400009155273438,-0.6295109656944291,2.4134994506836023,-0.7129598875958791,5.539958788963084,0.8502697815438651,3.9767291198233394,-5.7079988098144625,85.85362177390785,47.16417423462689,1.5632296691397398,2,-2.599998474121101,-2.6499977111816477,-2.6824989318847727,-0.9049987792968821,-2.049999237060554,1,-0.015149109999268662,-1.4999960263531957,60.90999984741211,1.5074557183281427,60.349998474121094,-1.0615521855486625,60.43999862670898,-0.015149109999268662
7017,2016-02-24,62.63999938964844,64.0,62.0,64.0,2656234.0,-0.011519639490936373,1.941175150624376,-1.8378439681213756,54.234059033063346,43.40141786224329,-2.5505886066987102,-1.4643543135926365,-1.6595654872976837,-0.9536746630939632,12.360755445913352,2.0,-0.6462342133595911,1.623499870300293,-1.5869584802382661,4.833958220838852,0.018270695031013418,3.2287290455695725,-4.726479241943359,66.90996573270021,24.48514922462143,1.6052291752692787,2,-1.5799999237060547,-1.894998550415039,-2.1674985885620117,-0.17499923706054688,-0.8999977111816406,2,0.0073435359028544145,1.4736846332071138,63.36999893188477,-1.4999960263531957,60.90999984741211,1.5074557183281427,60.349998474121094,0.0073435359028544145
7018,2016-02-25,64.06999969482422,64.30000305175781,63.11999893188477,63.88999938964844,2091874.0,0.022828868440444072,2.687472433154102,-0.132353106171953,65.1141604688001,46.01856682222936,-3.4095038279808136,-2.8191573082245966,-3.0526836668850734,-2.316223107781937,12.379277595254075,1.660003662109375,-0.6234194154975015,2.9140001296997085,-0.5750407460103446,6.403041005409754,1.1694796918446855,4.658520567554731,-5.791290755981443,94.78450870892068,45.9586646232829,1.744520437855024,2,-2.43499755859375,-3.124998092651367,-4.067498207092285,-2.0749988555908203,-2.8400001525878906,3,-0.03215235497273505,1.941175150624376,62.63999938964844,1.4736846332071138,63.36999893188477,-1.4999960263531957,60.90999984741211,-0.03215235497273505
7019,2016-02-26,63.540000915527344,64.90000152587889,63.4900016784668,64.51999664306639,1762230.0,-0.008272183265511823,-1.6111248472346564,-5.444411477980678,64.99544461908667,47.873763540064836,-2.3524599133648962,-2.4053961407296143,-2.52891927324427,-1.7248420373304612,13.302079676496675,1.4099998474120952,-0.5466287022215326,2.3795013427734375,-1.122206377319614,5.881209062866489,0.6286474827269117,4.130355202819963,-4.7795884476513635,68.44547153095016,14.651485107219685,1.7508538600465267,2,-1.2900009155273509,-2.2950000762939524,-3.53749942779541,-1.5450000762939453,-1.9599990844726562,4,-0.015895532289544656,2.687472433154102,64.06999969482422,1.941175150624376,62.63999938964844,1.4736846332071138,63.36999893188477,-0.015895532289544656
7020,2016-02-29,64.23000335693361,64.31999969482422,62.77999877929688,63.16999816894531,1791154.0,0.010859339494243558,1.4838767235385855,-1.0816426625146274,71.15559236422251,51.080865926238296,-2.664208464386874,-3.189624192562306,-3.224359133174133,-2.330145096224996,13.934295071521413,1.5400009155273366,-0.18874929077936287,3.0255035400390753,-0.6115433579950462,6.66255043807319,1.206980091022018,4.8440269890561325,-4.855631983257339,79.69704395914424,19.539802267671682,1.8185234490170579,2,-1.855003356933615,-2.9850025177002166,-4.227501869201674,-2.2350025177002095,-3.0700035095214986,0,-0.0105870167263451,-1.6111248472346564,63.540000915527344,2.687472433154102,64.06999969482422,1.941175150624376,62.63999938964844,-0.0105870167263451
7021,2016-03-01,64.52999877929689,64.68000030517578,63.5099983215332,63.97000122070313,1465320.0,0.004670643105779915,1.72093291460416,0.5282969979199201,73.55070886329631,53.985435079496895,-2.511933475342552,-3.5694535925364903,-3.551563647938174,-2.5497026712939928,14.780962114483822,1.1700019836425781,0.18985937988945523,3.2599990844726676,-0.5718457623446227,7.091843931289965,1.3440766610640225,5.175921507881313,-4.603064390400355,87.24129131380828,19.244345121825788,1.9159224234086474,3,-2.1349983215332244,-3.284997940063498,-4.527497291564956,-2.5349979400634908,-3.270000457763686,1,-0.031303277482964464,1.4838767235385855,64.23000335693361,-1.6111248472346564,63.540000915527344,2.687472433154102,64.06999969482422,-0.031303277482964464
7022,2016-03-02,63.33000183105469,64.75,62.84000015258789,64.70999908447266,1928593.0,-0.018595954919298663,1.6164397878399916,-2.4642915531334837,73.48418367170792,58.592665595330246,-1.0141220718767343,-2.401207361256965,-2.35491777218526,-1.277504924946662,15.489579491118882,1.9099998474121094,0.3894647645297127,2.002001953125003,-1.9212283764813236,5.925232282731336,0.04038678832183962,3.963617117928166,-2.905760728459917,25.94350656594912,-47.07994490648194,1.9616151648031654,3,-0.9350013732910227,-2.085000991821296,-3.467500686645508,-1.335000991821289,-2.4000015258789062,2,-0.03173854536736864,1.72093291460416,64.52999877929689,1.4838767235385855,64.23000335693361,-1.6111248472346564,63.540000915527344,-0.03173854536736864
7023,2016-03-03,63.040000915527344,63.349998474121094,62.599998474121094,63.18000030517578,1426182.0,-0.004579202702393426,2.125027815748482,0.10144903499024209,70.40442813536278,62.853444546158926,-0.35372329439070427,-2.118209283512954,-2.0481731893331983,-0.9264755211647895,15.896056820890248,0.75,0.6826548368066625,1.647500991821289,-2.346716021826367,5.641718005468945,-0.34960751500253906,3.644609498645117,-2.168183770604159,19.13051554735869,-56.670493982335934,1.9971085068238272,3,-0.2950000762939524,-1.7950000762939524,-3.082500457763672,-1.0450000762939453,-2.0900001525878906,3,-0.020621815009211786,1.6164397878399916,63.33000183105469,1.72093291460416,64.52999877929689,1.4838767235385855,64.23000335693361,-0.020621815009211786
7024,2016-03-04,63.7599983215332,64.16999816894531,63.04999923706055,63.349998474121094,1455889.0,0.011421278482699249,-1.2178233527845448,-2.92858310626703,68.33825768388095,66.35102123116754,-0.6025035101547545,-2.7425420082894334,-2.7343333487486916,-1.5673853531820612,16.044405067956223,1.1299972534179688,0.9010816670780102,2.21749839782715,-1.9001247223592799,6.33512151801358,0.15868683773393855,4.276309957920361,-2.4853627385144463,53.953442983623425,-20.435866100139243,2.058811560093214,3,-0.5099983215332102,-2.514997482299812,-3.799997329711914,-1.7649974822998047,-1.8299980163574219,4,-0.039680032087492045,2.125027815748482,63.040000915527344,1.6164397878399916,63.33000183105469,1.72093291460416,64.52999877929689,-0.039680032087492045
7025,2016-03-07,63.68000030517578,63.93999862670898,63.27999877929688,63.4000015258789,1022802.0,-0.0012546740662382483,-1.5384400950732269,0.6829241061044656,68.27113898398568,67.72755264704514,-0.09863186931604417,-2.5216898196107493,-2.667152704104744,-1.405407293367901,15.762676052434573,0.6599998474120952,1.323185561233018,1.9660003662109347,-2.2102609303839387,6.142261662805801,-0.122130282086502,4.054131014508371,-2.0428281278710116,50.232607654228985,-23.08475942501832,2.0881306482974336,3,-0.22999954223633523,-2.43499946594239,-3.2099990844726562,-1.6849994659423828,-1.0100021362304688,0,-0.03297736281496866,-1.2178233527845448,63.7599983215332,2.125027815748482,63.040000915527344,1.6164397878399916,63.33000183105469,-0.03297736281496866
7026,2016-03-08,63.27000045776367,63.34000015258789,62.29999923706055,63.20000076293945,1277365.0,-0.006438439784033467,8.904813805631244,0.24999999999999364,62.85715620303387,68.68567455481964,0.3304408623556512,-1.919483212388684,-2.2779001467112465,-0.9333414994121938,14.956035874863415,1.3800010681152344,1.777615818925618,1.3715005874633803,-2.733230641112101,5.476231816038862,-0.6808650268243639,3.4238662017511245,-1.3065453456014922,39.59187423024883,-29.71565827798124,2.0523656142877416,3,0.3299999237060476,-2.0249996185302805,-2.6599998474121094,-1.2749996185302734,-1.1100006103515625,1,-0.03334914801778943,-1.5384400950732269,63.68000030517578,-1.2178233527845448,63.7599983215332,2.125027815748482,63.040000915527344,-0.03334914801778943
7027,2016-03-09,63.61999893188477,64.08999633789061,63.06999969482422,63.41999816894531,1205111.0,0.005531823480146025,-1.2666649712413165,2.8571662125341613,66.15855667817021,68.801718578083,0.14983068295993007,-2.035993334190003,-2.63855905336316,-1.2109444731117378,14.271291031614233,1.019996643066392,2.1917236219692597,1.5069992065429787,-2.4792418869836794,5.493240300069637,-0.48612134022035747,3.5001197533063078,-1.362889178350919,70.58825929348541,2.870956411919309,1.993120546763329,3,-0.019998550415053273,-2.3749980926513814,-2.9724988937378,-1.6249980926513743,-1.299999237060554,2,-0.037095263281571644,8.904813805631244,63.27000045776367,-1.5384400950732269,63.68000030517578,-1.2178233527845448,63.7599983215332,-0.037095263281571644
7028,2016-03-10,62.22999954223633,65.77999877929689,62.22999954223633,63.56999969482422,3084513.0,-0.02184846609533364,-4.298505720621874,-6.699975204562122,58.43807496607342,68.07312194997041,1.3984387770028732,-0.3413730371359094,-1.3036387625440682,0.22590007193827688,13.066448468410124,3.549999237060561,2.1870740771889743,-0.0875001907348647,-3.6079849956265235,3.432984614156787,-1.8477425931806977,1.6727422117109612,2.670001983642564,0.0,-64.54987350795645,1.7602424024458265,3,1.7749996185302734,-0.5450000762939382,-1.2674989700317383,-0.2349987030029297,2.289997100830064,3,-0.02089023375579846,-1.2666649712413165,63.61999893188477,8.904813805631244,63.27000045776367,-1.5384400950732269,63.68000030517578,-0.02089023375579846
7029,2016-03-11,63.86999893188477,64.23999786376953,62.97999954223633,63.290000915527344,1962012.0,0.026353839011928004,-1.099995867413923,-0.4328342912777295,62.111303129553725,67.06820092389609,-0.21213604739357805,-1.6509593468863883,-2.97757218361172,-1.35069553605409,12.072377478138149,2.009998321533203,2.3007700537001767,1.2889991760253992,-1.8253954480532926,4.403393800104091,-0.26819813601394316,2.8461964880647486,1.9099998474121165,46.19717583394137,-15.43112888918759,1.5571973120393472,3,0.13500022888182883,-2.184999465942383,-2.837498664855964,-1.8749980926513743,0.759998321533196,4,-0.04571783650817651,-4.298505720621874,62.22999954223633,-1.2666649712413165,63.61999893188477,8.904813805631244,63.27000045776367,-0.04571783650817651
7030,2016-03-14,63.88000106811523,64.41000366210939,63.75,64.18000030517578,1032409.0,0.0001566014779665892,-1.3571501556529415,-0.5172418329025401,52.61004457383098,64.74146044728883,-0.3095607596616432,-1.4311140971441105,-2.9502012224885803,-1.3128785399862366,12.144055164611636,0.6600036621093892,2.159810893549114,1.1065011978149357,-1.813883724523457,4.026886120153328,-0.35369126335425705,2.5666936589841356,1.899997711181662,46.47892621084389,-11.585818342205918,1.4601924611691972,3,0.12499809265137429,-2.1950016021728374,-2.8475008010864187,-1.8850002288818288,-0.01000213623045454,0,-0.030525997657078308,-1.099995867413923,63.86999893188477,-4.298505720621874,62.22999954223633,-1.2666649712413165,63.61999893188477,-0.030525997657078308
7031,2016-03-15,63.65999984741211,63.88000106811523,63.22999954223633,63.5099983215332,1669082.0,-0.0034439764718934285,1.2033801869835936,-0.5000063578449331,55.507567403008316,62.74405863965555,-0.2525001090228045,-0.9694074843292668,-2.7068631070040823,-1.0766686159819443,12.195440626833019,0.6500015258788991,2.0486809657542224,0.7014999389648438,-1.922144521252136,3.3251443991818235,-0.6103222911436461,2.0133221690733336,2.0489989471435734,40.281707394389116,-15.975796239078065,1.3118222301084899,3,0.3449993133544922,-1.9750003814697195,-2.502499580383301,-1.664999008178711,-0.5299987792968821,1,-0.015551393038638839,-1.3571501556529415,63.88000106811523,-1.099995867413923,63.86999893188477,-4.298505720621874,62.22999954223633,-0.015551393038638839
7032,2016-03-16,63.0,64.15000152587889,62.81000137329102,63.9900016784668,1728532.0,-0.01036757538476396,1.0457996150363096,-6.599944051675907,43.698463335729706,59.7767292174741,0.3975755163635242,-0.13934473698603256,-2.0149179520138603,-0.42329396887545556,12.252746594045416,1.3400001525878693,1.7756129182029525,-0.07099990844726278,-2.4800966650069682,2.3380968481124498,-1.2755482867271155,1.13354846983259,2.6394188095092943,21.690158401308302,-28.467312242541503,1.2045483782798552,3,1.0049991607666016,-1.31500053405761,-1.9724998474121094,-1.0049991607666016,-0.049999237060546875,2,-0.01333333575536333,1.2033801869835936,63.65999984741211,-1.3571501556529415,63.88000106811523,-1.099995867413923,63.86999893188477,-0.01333333575536333
7033,2016-03-17,62.77999877929688,63.63000106811523,61.88000106811523,63.34000015258789,1573717.0,-0.003492082868303492,2.0701668088808964,0.5656569937924505,45.35450601025217,57.22297903151535,0.644603855342929,0.27927029300874295,-1.7342431644587535,-0.2115837945595942,12.07372244764661,1.75,1.420740040826523,-0.4080011367797809,-2.4832453452966305,1.6672430717370617,-1.4456232410381986,0.6296209674786439,2.791231644866947,35.57299558973225,-11.764256729174576,1.0376221042584228,3,1.0500011444091726,-1.0949993133544922,-1.7524986267089915,-0.7849979400634837,-0.299999237060554,3,-0.007327159818683482,1.0457996150363096,63.0,1.2033801869835936,63.65999984741211,-1.3571501556529415,63.88000106811523,-0.007327159818683482
7034,2016-03-18,62.86000061035156,63.11999893188477,62.40999984741211,62.9000015258789,3173465.0,0.0012743203665219749,1.9583558508439514,0.07143003113056635,40.95109522744076,54.18741861412146,0.4732824084345708,0.4184049187975205,-1.7507460697024158,-0.29374751522142617,11.67978950740462,0.7099990844726634,1.1405961908705962,-0.4534994125366225,-2.0557911145741627,1.1487922895009177,-1.254645263555389,0.34764643848215115,2.5635806395703185,38.735120057295745,-4.322580877069647,0.8011458510187706,3,0.9699993133544922,-0.910001754760728,-2.2250003814697266,-0.8649997711181641,0.040000915527336645,4,0.026407827180985777,2.0701668088808964,62.77999877929688,1.0457996150363096,63.0,1.2033801869835936,63.65999984741211,0.026407827180985777
7035,2016-03-21,62.75,63.0,62.16999816894531,62.43000030517578,1064260.0,-0.0017499301508668852,1.0243954632998074,-7.999809269503614,37.94038318596594,51.41888827889169,0.4889026042011082,0.7097087703146201,-1.5453000669279575,-0.19343626941362402,11.554165708284362,0.8300018310546875,0.9156972725895542,-0.6555000305175795,-1.8312459726139991,0.52024591157884,-1.2433730015657858,-0.06762705946937331,2.5318380426496105,38.32593640716131,0.821754004638251,0.5878729710482089,3,1.0799999237060547,-0.3749999999999858,-2.1475000381469727,-0.7549991607666016,-0.11999893188477273,0,0.02996011559231815,1.9583558508439514,62.86000061035156,2.0701668088808964,62.77999877929688,1.0457996150363096,63.0,0.02996011559231815
7036,2016-03-22,62.40999984741211,62.43999862670898,61.5,62.2400016784668,1291134.0,-0.005418329124906585,7.174052942347687,0.5312447845886084,42.94477055943232,48.83957871014303,0.7756506321321197,1.0267422062700646,-1.1611614560930974,0.11947067874196193,11.371987277823578,1.25,0.6607128483080515,-0.9475002288818359,-2.2048975697697273,0.3098971120060554,-1.5761988993257816,-0.31880155843789026,2.735764716256128,34.33959711062059,-4.435799204161668,0.628698670443945,3,1.2299995422363352,0.2799987792968821,-1.8824996948242188,-0.41499900817871094,-1.2400016784667969,1,0.023393672296783352,1.0243954632998074,62.75,1.9583558508439514,62.86000061035156,2.0701668088808964,62.77999877929688,0.023393672296783352
7037,2016-03-23,63.099998474121094,63.459999084472656,62.77999877929688,62.79999923706055,1228790.0,0.01105589854824518,-3.0000000000001252,1.7647204021183018,50.433508486049895,47.95018243458487,0.0046185681545054535,0.39312842931060743,-1.8203378621212352,-0.5812698984092606,11.164373039509359,1.0499992370605469,0.41455915273128596,-0.2805015563964872,-1.4988609561451511,0.9378578433521696,-0.8896812562708192,0.32867814347784474,1.827020215727046,75.11726158601805,32.45832553385733,0.6091796998743292,3,-0.14499664306639914,-0.28499984741210227,-2.70999813079834,-1.1049976348876953,-1.4599990844726562,2,0.00047547693691996074,7.174052942347687,62.40999984741211,1.0243954632998074,62.75,1.9583558508439514,62.86000061035156,0.00047547693691996074
7038,2016-03-24,62.0099983215332,62.66999816894531,61.83000183105469,62.56999969482422,1395243.0,-0.0172741708232359,1.2105215606161754,-1.8666759915059192,37.997258023160256,45.270844089430035,1.1847151522355475,1.3922677497925022,-0.6667352077855639,0.4980874801610895,10.747483646772697,1.2699966430664062,0.2350914567768143,-1.2675016403198214,-2.5847222462603696,0.04971896562072686,-1.9261119432900955,-0.6088913373495473,2.7113992469240458,26.020334681453168,-14.581616007069957,0.6586103029702753,3,0.9450035095214915,0.8250007629394602,-1.7849979400634766,-0.014997482299804688,-1.039997100830071,3,0.015158885129010313,-3.0000000000001252,63.099998474121094,7.174052942347687,62.40999984741211,1.0243954632998074,62.75,0.015158885129010313
7039,2016-03-29,62.52999877929688,62.72999954223633,62.02999877929688,62.02999877929688,1011791.0,0.008385751843878131,-1.800003051757784,-0.8928549533041328,42.56144226090548,44.1543327213272,0.5080759439956424,0.8355604075438166,-1.0961142156975185,-0.04129603312801322,9.970672130811415,0.720001220703125,-0.01174681290579116,-0.6970010757446232,-2.0488364085910504,0.6548342571018111,-1.3729187421678404,-0.021083409321406066,1.9981149350529321,52.55098267426009,12.623319999926906,0.6759176664232162,3,0.2950019836425639,0.30500030517578125,-2.5974988937378,-1.6249980926513743,-2.0399971008300852,1,-0.0007996039986667425,1.2105215606161754,62.0099983215332,-3.0000000000001252,63.099998474121094,7.174052942347687,62.40999984741211,-0.0007996039986667425
7040,2016-03-30,63.54999923706055,63.66999816894531,62.709999084472656,62.7599983215332,1236447.0,0.01631217779747307,-1.1573027928746549,1.5800018310546875,51.678648957453795,43.728897338487805,-0.6298986176860097,-0.2508579384869023,-2.0027457326334854,-1.0811723132890165,9.729739921137813,1.1399993896484304,-0.05427096522866037,0.35699958801269815,-0.9207963301050199,1.6347955061304233,-0.2818983710461609,0.9958975470715572,0.7964276544282853,94.47009063868985,52.24861614457116,0.638897959058861,3,-0.7249984741211009,-0.36499977111815696,-3.617499351501465,-2.644998550415039,-3.989997863769524,2,-0.010228130904564758,-1.800003051757784,62.52999877929688,1.2105215606161754,62.0099983215332,-3.0000000000001252,63.099998474121094,-0.010228130904564758
7041,2016-03-31,62.5099983215332,63.22999954223633,62.459999084472656,63.22999954223633,1577526.0,-0.01636508147935345,1.1388865341414827,-0.9113928940481134,43.853821580441,43.746159365677954,0.25682770501093444,0.6640989751424087,-0.8923283751878159,-0.07831380780292818,9.209200887154639,1.0900001525878906,-0.3175677845560827,-0.5820013046264663,-1.7272914757492401,0.5632888664963076,-1.1546463901878496,-0.009356219065082882,1.6656429564663,36.95640455774302,-1.6075929796686594,0.5726450855613853,3,0.07500076293945312,1.1300010681152415,-2.509998321533203,-1.6199970245361328,-2.7099990844726562,3,0.001919736838973618,-1.1573027928746549,63.54999923706055,-1.800003051757784,62.52999877929688,1.2105215606161754,62.0099983215332,0.001919736838973618
7042,2016-04-01,61.31999969482422,61.790000915527344,60.2400016784668,61.77999877929688,1980978.0,-0.019036932629368786,5.458284987681793,0.6388865341414925,44.847116276477664,43.689782728591894,1.3225357889747968,1.787435081502366,0.4053570679265306,1.0755484115559426,9.46825509152751,2.2699966430664062,-0.4757821635864232,-1.6714998245239272,-3.0565218660791516,-0.28647778296870285,-2.364010845301536,-0.9789888037463186,2.69510310649531,31.48685485117661,-11.461370837814435,0.692511020777612,4,0.6350002288818359,1.6900005340576243,-0.5749988555908203,-0.5399990081787109,-0.2700004577636719,4,-0.0024462088490774248,1.1388865341414827,62.5099983215332,-1.1573027928746549,63.54999923706055,-1.800003051757784,62.52999877929688,-0.0024462088490774248
7043,2016-04-04,61.7400016784668,62.11999893188477,60.790000915527344,61.22000122070313,1140447.0,0.006849347451611809,1.078130075727987,-1.1304380276316988,36.00528944046811,43.1402487522616,0.8264010435782723,1.3334114893972355,0.0914383758559083,0.6347382103404087,9.827641183702616,1.329998016357429,-0.6553223070987215,-1.1864978790283232,-2.6797284512443156,0.30673269318766927,-1.9331131651363194,-0.43988259292032694,1.9730930330245116,43.731823171362386,1.145221460580693,0.7466152861079973,4,0.2149982452392578,1.2699985504150462,-0.8375015258789062,-0.9950008392333984,-0.7300033569335938,0,-0.0016197325251002814,5.458284987681793,61.31999969482422,1.1388865341414827,62.5099983215332,-1.1573027928746549,63.54999923706055,-0.0016197325251002814
7044,2016-04-05,61.22999954223633,61.47000122070313,60.97999954223633,61.349998474121094,1352598.0,-0.008260481411816123,1.722198086316993,-0.23076697355390405,33.662152691216804,42.66488980840059,1.2078952063646042,1.7330062263764816,0.6660663103096454,1.1193181964997905,9.708546339289986,0.7600021362304688,-0.6799313799493945,-1.570000076293944,-3.1892657152089328,0.04926556262104498,-2.3796328957514348,-0.760367256836453,2.205247726613017,28.862941012263764,-12.68473614875587,0.8096328194574943,4,0.7250003814697266,1.780000686645515,0.06000232696533203,-0.33499717712402344,-0.6300010681152344,1,-0.0042462571203164545,1.078130075727987,61.7400016784668,5.458284987681793,61.31999969482422,1.1388865341414827,62.5099983215332,-0.0042462571203164545
7045,2016-04-06,61.58000183105469,61.58000183105469,61.02999877929688,61.40999984741211,1133872.0,0.005716189636371549,5.470548636822535,-1.4166958069746003,37.37866707035745,42.04643386517005,0.7537390378616848,1.2834118872995575,0.36771371566421607,0.7287457135834146,9.553493404541955,0.5500030517578054,-0.7049364329637982,-1.1149978637695312,-2.7660322736819154,0.53603654614286,-1.9405150687257233,-0.2894806588133392,1.5996257905640547,44.81609063420982,2.9798771030205273,0.8255172049561947,4,0.3749980926513672,1.4299983978271555,0.1674985885620046,-0.38500022888184304,-1.19000244140625,2,-0.017700554078876385,1.722198086316993,61.22999954223633,1.078130075727987,61.7400016784668,5.458284987681793,61.31999969482422,-0.017700554078876385
7046,2016-04-07,61.15999984741211,62.04999923706055,60.88999938964844,61.5,1353251.0,-0.006820428242189092,-1.636360089645277,-1.9999775608661505,38.50001549718546,40.72049019974067,1.0926897497716581,1.620306844625091,0.8287799046251507,1.119055093106006,9.984646973920963,1.1599998474121094,-0.7142158180086966,-1.429499816894534,-3.1917404948405306,0.3327408610514553,-2.3106201558675323,-0.5483794779215359,1.7844576987544798,48.93614430939656,4.3635687945518455,0.8811203389729954,4,0.7950000762939453,1.8500003814697337,0.6500005722045827,0.03500175476073508,-0.5200004577636719,3,-0.0261608645865421,5.470548636822535,61.58000183105469,1.722198086316993,61.22999954223633,1.078130075727987,61.7400016784668,-0.0261608645865421
7047,2016-04-08,61.2599983215332,61.540000915527344,60.75,61.349998474121094,1407062.0,0.00163503064700099,2.3616700078728017,0.264706212343906,40.355337689893474,40.98249905159991,0.7870007381540276,1.4065523539625886,0.7380044892275777,1.001459772786987,9.998394268192124,0.7900009155273438,-0.6932358911988459,-1.2115013122558622,-2.9990755532876108,0.5760729287758792,-2.1052884327717294,-0.31771419173999504,1.4681027552174015,37.226183879689174,-8.134280544200514,0.8937871205158707,4,0.6950016021728516,1.75000190734864,0.5600023269653249,-0.06499671936035867,-0.6499977111816406,4,-0.023832829325420635,-1.636360089645277,61.15999984741211,5.470548636822535,61.58000183105469,1.722198086316993,61.22999954223633,-0.023832829325420635
7048,2016-04-11,60.93000030517578,61.4000015258789,60.41999816894531,61.1500015258789,1531972.0,-0.0053868433790248416,1.7222269317170686,2.4444538634339903,38.13038655575742,40.490159528805684,1.0590619303182862,1.7224763179233022,1.07873918047477,1.3080908761151449,9.163812148329363,0.9800033569335866,-0.7131022518570802,-1.476499366760251,-3.3910778364736984,0.4380791029531892,-2.4337886016169747,-0.5192101319035274,1.5990528197121208,31.288454112498393,-14.294152129027175,0.9572892348567205,4,1.0249996185302734,2.079999923706062,0.8900003433227468,0.2650012969970632,-1.0200004577636719,0,0.0019694556258613716,2.3616700078728017,61.2599983215332,-1.636360089645277,61.15999984741211,5.470548636822535,61.58000183105469,0.0019694556258613716
7049,2016-04-12,60.95000076293945,61.0099983215332,60.08000183105469,60.93000030517578,1440203.0,0.00032825303895456237,12.286084089484728,-0.09091066722153159,38.80598147975056,39.059863142394214,0.8843702421560522,1.5520762229324774,0.9999728189117505,1.2416099092594806,8.365254342135367,0.9299964904785156,-0.8554102369373737,-1.3104990005493136,-3.200355047809353,0.5793570467107187,-2.2554270241793333,-0.36557097691929386,1.3959282462347602,44.16244047999412,-2.241501783437684,0.9449280236300175,4,0.7049999237060547,1.9799995422363352,1.0450000762939382,0.24500083923339133,-0.970001220703125,1,0.0009843733854426606,1.7222269317170686,60.93000030517578,2.3616700078728017,61.2599983215332,-1.636360089645277,61.15999984741211,0.0009843733854426606
7050,2016-04-13,61.93000030517578,62.1500015258789,61.540000915527344,61.6500015258789,1799038.0,0.01607874536454834,-1.4400024414062216,13.999618539004741,47.23502699072827,39.43555263242613,-0.3906761169334132,0.44111316869219763,-0.025392706558292844,0.23520608133695475,7.112246534467836,1.200000762939446,-0.7873155154543952,-0.23299942016601705,-1.9657314093104574,1.4997325689784233,-1.0993654147382372,0.6333665744062031,-1.8499984741210938,89.3719201382877,39.72999641042791,0.8663659945722192,4,-0.8149986267089844,1.000000000000007,0.31750011444091086,-0.7349987030029368,-2.4300003051757812,2,-0.02147588930245059,12.286084089484728,60.95000076293945,1.7222269317170686,60.93000030517578,2.3616700078728017,61.2599983215332,-0.02147588930245059
7051,2016-04-14,62.66999816894531,62.77000045776367,61.70000076293945,61.93000030517578,1583881.0,0.011948940095640292,1.2765891825206155,2.642861035422276,47.53722714874867,39.73445384045625,-1.235519268086719,-0.3972217508917595,-0.7989022208320904,-0.5383380335422316,6.284144720008777,1.0699996948242188,-0.7776212739032005,0.5564985275268555,-1.0479849003871635,2.1609819554408745,-0.24574318643015403,1.358740241483865,-2.589996337890625,96.28244089697901,47.80318796935257,0.8022417139570099,4,-1.2449970245361328,0.26000213623047586,-0.3224973678588938,-1.474996566772468,-2.3199996948242188,3,-0.03638102514620267,-1.4400024414062216,61.93000030517578,12.286084089484728,60.95000076293945,1.7222269317170686,60.93000030517578,-0.03638102514620267
7052,2016-04-15,62.15999984741211,62.61999893188477,61.790000915527344,62.45000076293945,2072142.0,-0.008137838462326963,1.634925825007532,-0.3918942604105451,50.92025458769917,41.39167219014858,-0.6636233796051556,0.04913857269732347,-0.29518279695925287,-0.07381442157388562,5.740282868361465,0.8799972534179688,-0.9556636120057291,0.08850021362304972,-1.4613210293945613,1.6383214566406608,-0.6864104078857522,0.8634108351318517,-1.9723980712890636,77.32338580790082,24.929064127233517,0.7749106215088051,4,-0.7349987030029297,0.770000457763679,0.262500762939446,-0.9649982452392649,-1.8499984741210866,4,-0.024453031877331166,1.2765891825206155,62.66999816894531,-1.4400024414062216,61.93000030517578,12.286084089484728,60.95000076293945,-0.024453031877331166
7053,2016-04-18,62.31999969482422,62.56999969482422,61.38999938964844,61.5,1402972.0,0.0025740001255609712,-1.269229358471188,-2.8275762279340193,48.652124134837486,43.0572245727731,-0.8188044734509106,-0.15503916403092433,-0.4461919192615227,-0.2729124884139793,5.742100261856531,1.1800003051757812,-0.9781689289818658,0.27150001525878764,-1.2473946131837224,1.7903946437012976,-0.48794729896246736,1.0309473294800426,-2.0291019714355514,83.27133856235474,29.620517124952485,0.7594473142212536,4,-0.8949985504150391,0.6100006103515696,0.10250091552733664,-1.1249980926513743,-0.5699996948242188,0,-0.027439009833863603,1.634925825007532,62.15999984741211,1.2765891825206155,62.66999816894531,-1.4400024414062216,61.93000030517578,-0.027439009833863603
7054,2016-04-19,64.51999664306639,64.97000122070311,62.41999816894531,62.88000106811523,2456589.0,0.03530162000987436,1.0078726794593842,1.9999953479284238,55.406899032971765,45.06036145750802,-2.797191657079388,-2.34450067620989,-2.579533020369688,-2.4903507385051284,6.28967822566411,2.650001525878892,-0.8671006917653727,2.3884971618652173,0.537726148875997,4.239268174854438,1.4631116553706107,3.313882668359824,-4.129934810302721,87.43004615994437,37.33390962072716,0.9253855064946089,4,-1.994995117187493,-1.994995117187493,-1.6749973297118999,-2.884996414184549,-2.219997406005845,1,-0.0714506670103755,-1.269229358471188,62.31999969482422,1.634925825007532,62.15999984741211,1.2765891825206155,62.66999816894531,-0.0714506670103755
7055,2016-04-20,64.62999725341797,64.87999725341797,63.88999938964844,64.19999694824219,1580834.0,0.001704907254724608,1.1290269653888119,0.2621960154914355,63.18407771357212,47.80303503710655,-2.7145123319134754,-2.4310776782941375,-2.603783982060733,-2.6377680009374416,7.044786422258562,0.9899978637695312,-0.6959187087787697,2.4044979095458956,0.2546554614948633,4.554340357596921,1.3295766855203794,3.4794191335714117,-3.9651390573779324,90.50268733563814,37.14396926701052,1.0749212240255142,4,-2.1049957275390696,-2.1049957275390696,-1.7849979400634766,-2.9949970245361257,-1.7099990844726562,2,-0.07194797940264064,1.0078726794593842,64.51999664306639,-1.269229358471188,62.31999969482422,1.634925825007532,62.15999984741211,-0.07194797940264064
7056,2016-04-21,63.86999893188477,64.83999633789061,62.88999938964844,64.80999755859375,2058197.0,-0.011759219462027848,2.900008773837263,-2.1860417664697054,66.75427273843755,50.73625004250034,-1.7094403685150255,-1.640184787573446,-1.7434999386581822,-1.918548560979211,7.3524290941998665,1.9499969482421733,-0.4563389226161405,1.5714996337890668,-0.7004073190954401,3.8434065866735736,0.43554615734681335,2.70745311023132,-2.946832154364955,69.27369479880193,12.605189051375163,1.1359534764422525,4,-1.3449974060058736,-1.3449974060058736,-1.0249996185302805,-2.2349987030029297,-0.7399978637695455,3,-0.06842021301026213,1.1290269653888119,64.62999725341797,1.0078726794593842,64.51999664306639,-1.269229358471188,62.31999969482422,-0.06842021301026213
7057,2016-04-22,63.13000106811523,64.09999847412111,62.90999984741211,63.77999877929688,1298155.0,-0.011586000879046932,-1.183483413068687,0.6914879370168415,58.764190879353414,53.028894967344335,-0.7557636215348822,-0.9463434794161856,-0.9016880382355126,-1.2206934170891302,7.645017386425823,1.1899986267089986,-0.2801361640815898,0.8300016403198143,-1.4441721237572196,3.104175404396848,-0.30708524171870266,1.9670885223583312,-1.9640242240044117,48.60337398079439,-9.300774700163174,1.1370868820385165,4,-0.6049995422363281,-0.6049995422363281,-0.2850017547607351,-1.4950008392333842,0.43000030517579546,4,-0.044036156295872764,2.900008773837263,63.86999893188477,1.1290269653888119,64.62999725341797,1.0078726794593842,64.51999664306639,-0.044036156295872764
7058,2016-04-25,62.95000076293945,63.22000122070313,62.47000122070313,63.0,1248616.0,-0.0028512640920369536,2.061214003783455,0.07692217403296915,61.315811136118604,55.52998715138523,-0.2895414357028372,-0.7297230410830053,-0.5815029259864133,-1.105227413665645,7.931894638979486,0.75,-0.0765693368492748,0.6030012130737319,-1.6847504220171743,2.890752848164638,-0.5408746044717248,1.7468770306191885,-1.5557824562330964,20.784390576661977,-39.10814742637362,1.1438758175454546,4,0.22999954223632102,-0.424999237060554,-0.10500144958496094,-1.31500053405761,0.13000106811523438,0,-0.04193803586421363,-1.183483413068687,63.13000106811523,2.900008773837263,63.86999893188477,1.1290269653888119,64.62999725341797,-0.04193803586421363
7059,2016-04-26,62.47999954223633,63.52000045776367,62.02000045776367,63.18999862670898,1295979.0,-0.007466262351180641,1.1897766318239786,14.200198367284514,55.829008439287676,56.48487397900294,0.46970862261646573,-0.27790819523707455,0.011282539394684932,-0.6890975250216371,8.15874347775969,1.5,0.10464066741067057,0.1354999542236328,-2.1515188415085476,2.422518749955813,-1.0080094436424574,1.279009352089723,-0.8712342606901657,16.08390209288398,-43.827236485920395,1.1435093978660886,4,0.700000762939446,0.04500198364257102,0.2775001525878906,-0.8449993133544851,0.40000152587889914,1,-0.011683731555453214,2.061214003783455,62.95000076293945,-1.183483413068687,63.13000106811523,2.900008773837263,63.86999893188477,-0.011683731555453214
7060,2016-04-27,62.9000015258789,63.0099983215332,62.08000183105469,62.66999816894531,1312143.0,0.0067221828860393185,3.1333457665050353,-0.3239488077712401,61.2694558465501,58.01067716764754,0.2254831922066245,-0.7895856499413227,-0.3246234316932046,-1.1679413409042922,8.219756801515373,0.9299964904785156,0.36504087141803154,0.5880018234252873,-1.6447160985157794,2.820719745366354,-0.5283571375452496,1.7043607843958242,-1.0895620879833174,31.205757225277047,-28.850506912868347,1.116358960970534,4,0.279998779296875,-0.375,-0.01000213623045454,-1.265001296997056,0.00999832153321023,2,-0.009538986872225985,1.1897766318239786,62.47999954223633,2.061214003783455,62.95000076293945,-1.183483413068687,63.13000106811523,-0.009538986872225985
7061,2016-04-28,62.63000106811523,62.63000106811523,61.45000076293945,62.5099983215332,1418717.0,-0.004292534995449682,18.666221628840663,0.5217434570603893,58.68190226435634,58.8730824650539,0.546705311846118,-0.5377021976892777,0.030326131959121483,-0.9051408546336859,8.561360872450269,1.450000762939446,0.6323793693716055,0.3120012283325124,-1.9236002165865855,2.5476026732516175,-0.8057994941270366,1.4298019507920614,2.3400001525878835,44.52835186222114,-17.655027677271327,1.1178007224595516,4,0.5499992370605469,-0.10499954223632812,0.4724988937378072,-0.9950008392333842,0.23999786376954546,3,0.004630322463425873,3.1333457665050353,62.9000015258789,1.1897766318239786,62.47999954223633,2.061214003783455,62.95000076293945,0.004630322463425873
7062,2016-04-29,61.16999816894531,62.13999938964844,61.16999816894531,62.13999938964844,1848227.0,-0.02331155794779638,1.0,-8.083158497044156,51.33036559361702,59.17066484936273,2.069095724128779,0.9596906058879924,1.5345962551279086,0.5352669893831319,8.058848978639151,1.4600028991699148,0.7244937703143535,-1.1405015945434585,-3.3911561974025233,1.1101530083156064,-2.2658288959729944,-0.015174293113922488,3.7296030426025197,0.0,-63.361213099366665,1.1253273014295337,4,1.9000015258788991,1.3550033569335866,1.9950008392334055,0.46500205993653054,1.6500015258789062,4,0.03204189893477816,18.666221628840663,62.63000106811523,3.1333457665050353,62.9000015258789,1.1897766318239786,62.47999954223633,0.03204189893477816
7063,2016-05-02,61.63999938964844,61.93000030517578,61.31999969482422,61.65999984741211,778966.0,0.007683525172013761,1.1785682658837473,0.020619002674217398,53.643077168486805,58.97468464219774,1.6678889532375436,0.5078511214559853,1.1252302077486576,0.03287636667148064,7.766247734684545,0.7600021362304688,0.77331884527716,-0.6655002593994155,-2.921928355909884,1.590927837111046,-1.7937143076546462,0.46271378885581527,3.110417700195299,20.000032465477023,-43.898171131745656,1.1282140482552323,5,1.3849983215332031,0.8850021362304616,1.2450008392334055,-0.004999160766594457,1.69000244140625,0,0.031148637291599668,1.0,61.16999816894531,18.666221628840663,62.63000106811523,3.1333457665050353,62.9000015258789,0.031148637291599668
7064,2016-05-03,60.97000122070313,61.6500015258789,60.66999816894531,61.459999084472656,1166903.0,-0.010869535619395632,1.2528741680040194,24.499332443257323,44.75982805536147,56.927545791285446,1.9907076867562878,1.2199179778648173,1.8522296964973535,0.6665796536184487,7.626356555907399,0.9800033569335866,0.8102025524931307,-1.3224985122680621,-3.607826886734806,0.9628298621986886,-2.465162699501434,-0.17983432503469032,3.637199112304664,12.820642401498795,-45.878453990359056,1.142664187233374,5,1.7849960327148295,1.555000305175767,1.9249992370605469,0.6649990081787109,2.159999847412095,1,0.03460719317871819,1.1785682658837473,61.63999938964844,1.0,61.16999816894531,18.666221628840663,62.63000106811523,0.03460719317871819
7065,2016-05-04,60.4900016784668,61.43000030517578,60.34000015258789,60.849998474121094,1484607.0,-0.007872716624997333,-2.303031529058174,0.7346905410665735,37.75282555556363,53.70516277096612,2.0357742205933036,1.701296849778899,2.366774885565711,1.1194193789496154,7.645189892583063,1.0900001525878906,0.8473066610950823,-1.7479980468749972,-4.153688161693935,0.6576920679439411,-2.9508431042844663,-0.545152989465528,3.880966524697257,6.550282354117059,-45.43694450718445,1.2028450574094702,5,1.7299976348877024,2.0349998474121023,2.339998245239258,1.1449985504150462,2.299999237060547,2,0.03951065173303214,1.2528741680040194,60.97000122070313,1.1785682658837473,61.63999938964844,1.0,61.16999816894531,0.03951065173303214
7066,2016-05-05,59.56000137329102,59.90999984741211,59.18000030517578,59.43999862670898,1092702.0,-0.015374446674992215,-1.2812507450587702,-0.33334392980898503,36.05150987523648,51.18153154828646,2.559238619136721,2.6406719041937023,3.241921152787569,2.0253581486047736,8.288331133495058,1.3100013732910156,0.60984317934561,-2.5979984283447166,-5.248578507515653,0.05258165082622668,-3.9232884679301847,-1.2727083887592485,4.488489385826945,12.837877893564997,-34.459665235254406,1.3252900395854714,5,1.7899990081787038,2.5149993896484233,3.4449987411498952,2.0749988555908203,1.8699989318847585,3,0.056245775635985096,-2.303031529058174,60.4900016784668,1.2528741680040194,60.97000122070313,1.1785682658837473,61.63999938964844,0.056245775635985096
7067,2016-05-06,59.79999923706055,59.81999969482422,58.58000183105469,59.27000045776367,1822268.0,0.0040295140738051405,3.350872026876899,4.41655540720909,36.595738982116735,48.43485686450847,2.008410820874907,2.409207674530208,2.9722607434205344,1.7780978461622112,8.990466086493438,1.2399978637695312,0.26662686827353355,-2.2850006103515597,-5.114122111692211,0.5441208909890847,-3.6995613610218854,-0.8704398596812339,3.761642476663205,36.417849602929685,-6.067795538853581,1.4145607506703233,5,1.2500019073486328,1.9750022888183523,3.3125,1.8350009918212962,0.6700019836425852,4,0.051337788193843714,-1.2812507450587702,59.56000137329102,-2.303031529058174,60.4900016784668,1.2528741680040194,60.97000122070313,0.051337788193843714
7068,2016-05-09,61.04999923706055,61.38000106811523,60.09000015258789,60.27999877929688,1617939.0,0.02090301030012931,-1.2434843182458868,1.452834398571991,29.46747282423462,45.505797351724794,0.5146761871919239,1.2318144049127682,1.6604114925914502,0.5350558903075182,9.014585829898078,1.5800018310546804,-0.04757470929995122,-1.0410005569458036,-3.860300304385234,1.7782991904936196,-2.450650430665519,0.36864931677391155,1.9138456907429173,80.45594956149634,41.852106491576265,1.409649873719713,5,-0.25499916076660156,0.7250022888183523,1.4325008392333984,0.5850009918212962,-1.0499992370605469,0,0.028992636853125253,3.350872026876899,59.79999923706055,-1.2812507450587702,59.56000137329102,-2.303031529058174,60.4900016784668,0.028992636853125253
7069,2016-05-10,61.0099983215332,61.88999938964844,60.72000122070313,61.59000015258789,1256869.0,-0.0006552156597416925,-1.0172451214459193,-0.7532486834348178,28.400963779954736,41.853742677658644,0.36233187456346627,1.345526495979989,1.6539092044160952,0.5631713512777452,8.667873924436808,1.1699981689453054,-0.259140456117521,-1.0840013504028292,-3.8983124457762273,1.7303097449705689,-2.4911568980895282,0.32315419728386985,1.4277854346604073,73.4138454020763,39.66570442389127,1.4071555476867001,5,-0.4049968719482422,0.765003204345696,1.4725017547607422,0.6250019073486399,-0.5099983215332031,1,0.038026611593966475,-1.2434843182458868,61.04999923706055,3.350872026876899,59.79999923706055,-1.2812507450587702,59.56000137329102,0.038026611593966475
7070,2016-05-11,60.599998474121094,60.959999084472656,60.33000183105469,60.81000137329102,949100.0,-0.006720207485522933,1.4705855953565257,0.36207282102550487,29.6388580234743,38.626737762005085,0.460156560778735,1.739987111844627,1.9894385744911816,0.9552681593293215,9.31435147570093,0.6799964904785156,-0.5082626522776579,-1.4275011062622056,-4.319899365058546,1.4648971525341352,-2.8737002356603725,0.01869802313596125,1.3748514510558465,61.02713392708967,30.460237609639613,1.4461991293981689,5,-0.23999786376953125,1.1750030517578054,1.8825016021728516,1.0850009918212962,-0.2999992370605469,2,0.04174921877390081,-1.0172451214459193,61.0099983215332,-1.2434843182458868,61.04999923706055,3.350872026876899,59.79999923706055,0.04174921877390081
7071,2016-05-12,60.38999938964844,61.1500015258789,60.099998474121094,60.54999923706055,1031161.0,-0.003465331514196923,-1.8378396490486284,0.7618935169206478,31.73333143446274,36.44928952209906,0.35648452198701364,1.8660918526676085,2.1113203252420547,1.1335069583059862,9.835083713141929,1.0500030517578054,-0.6962708366268728,-1.5235002517700167,-4.488099425253566,1.4410989217135395,-3.0057998385117912,-0.041200665028242156,1.5,54.68274603086796,25.306895832201704,1.482299586741777,5,-0.13499832153320312,1.3850021362304616,2.092500686645508,1.2950000762939524,-0.48999786376953836,3,0.03974170475468308,1.4705855953565257,60.599998474121094,-1.0172451214459193,61.0099983215332,-1.2434843182458868,61.04999923706055,0.03974170475468308
7072,2016-05-13,60.63999938964844,60.81000137329102,59.75,59.9900016784668,1168390.0,0.004139758279958716,1.1414132851423409,-4.062489569177217,34.742402230160636,34.349214528951705,0.026147690927899703,1.5772446784789196,1.8129766317636893,0.8718788589748527,10.464503734425659,1.0600013732910227,-0.9830392910044026,-1.197500228881836,-4.212988308512195,1.8179878507485228,-2.7052442686970153,0.3102438109333434,0.8528002929687517,41.58876838720258,10.666546286341102,1.507744039815181,5,-0.404998779296875,1.1350021362304616,1.8425006866455078,1.0450000762939524,1.1800003051757812,4,0.013027719714360675,-1.8378396490486284,60.38999938964844,1.4705855953565257,60.599998474121094,-1.0172451214459193,61.0099983215332,0.013027719714360675
7073,2016-05-16,60.61000061035156,60.63999938964844,59.81999969482422,60.27999877929688,472866.0,-0.0004947028297958012,3.2051332211745374,0.5076969124318378,36.88640496670295,33.47438974132298,-0.1177013312092754,1.5521453758299018,1.8026354135452038,0.9016130579995831,11.445777271391663,0.8199996948242188,-1.2517738841447112,-1.1419990539550753,-4.196600151191404,1.9126020432812538,-2.66929960257324,0.3853014946630893,0.5400009155273366,40.18695587071382,7.0826042600733246,1.5273005486181654,5,-0.375,1.1650009155273366,1.8724994659423828,1.0749988555908274,2.2000007629394602,0,-0.0023098397663523507,1.1414132851423409,60.63999938964844,-1.8378396490486284,60.38999938964844,1.4705855953565257,60.599998474121094,-0.0023098397663523507
7074,2016-05-17,59.90999984741211,61.20000076293945,59.5099983215332,60.86000061035156,1470073.0,-0.011549261770175567,1.0736212686785476,-2.8787742174134805,29.82454966236581,32.59347019763433,0.46502846454008306,1.9911561881800708,2.4301191660176897,1.601427577085481,10.74008933376046,1.69000244140625,-1.3750029239659725,-1.6114999771118192,-4.476491751825776,1.2534917976021376,-3.0439958644687977,-0.17900408975484083,-1.3299980163574219,23.668695149698436,-9.27611790861451,1.4324958873569766,5,0.3250007629394531,1.8650016784667898,2.572500228881836,1.7749996185302805,2.8699989318847727,1,0.0015022559308481842,3.2051332211745374,60.61000061035156,1.1414132851423409,60.63999938964844,-1.8378396490486284,60.38999938964844,0.0015022559308481842
7075,2016-05-18,59.97999954223633,60.040000915527344,59.349998474121094,59.52000045776367,1394016.0,0.0011684142046821666,1.3793112520059982,-0.4842091737372358,31.622733270619207,32.101383908232414,0.3521046134139141,1.6389587764080957,2.2894996893711976,1.5086540592913096,10.037802430835645,0.69000244140625,-1.5731697283773087,-1.3090003967285142,-3.848009229355597,1.2300084358985686,-2.578504813042052,-0.03949598041497637,-1.3475977325439459,34.054069658347885,2.4681465660285618,1.2695044163135412,5,0.2550010681152344,1.795001983642571,2.3125009536743164,1.7049999237060618,3.900001525878899,2,0.008669564216943648,1.0736212686785476,59.90999984741211,3.2051332211745374,60.61000061035156,1.1414132851423409,60.63999938964844,0.008669564216943648
7076,2016-05-19,59.5,59.86000061035156,59.06999969482422,59.68999862670898,1077640.0,-0.00800265998498928,1.9811209397064857,-0.4130413149121634,36.597116258336584,32.10153693892351,0.9193805858016901,1.8706941472154597,2.705063328979165,1.9614203544657514,10.162247427467369,0.9099998474121094,-1.6435838036026809,-1.570499992370607,-3.9193096906817644,0.7783097059405506,-2.7449048415261856,-0.39609514321502814,-0.816246211242678,20.18779763130701,-14.75764136349343,1.1744048491555776,5,0.9799995422363281,2.275001525878899,2.522500991821289,2.18499946594239,1.3300018310546875,3,0.013445365328748737,1.3793112520059982,59.97999954223633,1.0736212686785476,59.90999984741211,3.2051332211745374,60.61000061035156,0.013445365328748737
7077,2016-05-20,60.349998474121094,60.59000015258789,59.9000015258789,60.06000137329102,2128033.0,0.014285688640690575,-1.2623024633067677,-1.5263115626317783,40.24204020152701,33.298711091955994,0.17389051752336826,0.8450735152534179,1.7878942568424918,1.0920482975668904,10.059440000589923,1.0900001525878906,-1.5860113789622332,-0.5815013885498033,-2.7383248461939615,1.575322069094355,-1.6599131173718789,0.4969103402722723,-1.6159197458801273,60.09380926881423,22.297117959725327,1.0784117288220783,5,0.13000106811523438,1.4250030517578054,1.8275022506713867,1.3350009918212962,0.1100006103515625,4,-0.007456453349127368,1.9811209397064857,59.5,1.3793112520059982,59.97999954223633,1.0736212686785476,59.90999984741211,-0.007456453349127368
7078,2016-05-23,60.31000137329102,60.56000137329102,59.63000106811523,60.22000122070313,1055257.0,-0.0006627523088873488,2.152542592053842,0.3103484563475958,44.48159916408258,35.08544835685909,0.10938283799904269,0.7137414728586933,1.8036817682806117,1.0983511476565724,10.367690686023414,0.9300003051757955,-1.427292682966467,-0.4894985198974524,-2.439391900486555,1.4603948606916504,-1.4644452101920038,0.485448170397099,-1.526604204356083,58.21601204942303,16.547024966154176,0.974946690294552,5,-0.1750011444091868,1.4650001525878764,1.8674993515014577,1.3749980926513672,0.5999984741210866,0,0.025037278845128963,-1.2623024633067677,60.349998474121094,1.9811209397064857,59.5,1.3793112520059982,59.97999954223633,0.025037278845128963
7079,2016-05-24,61.75,61.9900016784668,59.93999862670898,60.11000061035156,1359221.0,0.02387661405935071,-1.0707066425711709,18.222184546263723,59.07780948145887,38.35644296330182,-1.3573471946746167,-0.8261058799337135,0.3028371418187561,-0.3657135882076119,11.02295055834983,2.0500030517578196,-1.243432707928342,0.9870000839233413,-0.8547740233424861,2.8287741911891686,0.06611303029042404,1.9078871375562585,-2.9182707591849706,91.78077001963523,43.78294291662059,0.9208870536329145,5,-1.2199993133544922,0.025001525878899145,0.42750072479248047,-0.06500053405761008,-0.3899993896484375,1,0.01716601414236485,2.152542592053842,60.31000137329102,-1.2623024633067677,60.349998474121094,1.9811209397064857,59.5,0.01716601414236485
7080,2016-05-25,62.29999923706055,62.72000122070313,61.91999816894531,62.13999938964844,1370481.0,0.008906870235798392,-1.6666666666666903,0.09756091887717601,70.88416212023061,42.706535261720475,-1.8336718905084624,-1.5002807169524175,-0.30319401659170353,-0.9012183052426792,11.891597156006293,0.9700012207031321,-1.069919760450695,1.5669994354248047,-0.1430462543620834,3.2770451252116928,0.7119765905313571,2.4220222803182523,-3.341939098739445,88.49310114900707,34.55868045455999,0.8550228448934447,5,-1.404998779296875,-0.5699996948242188,0.22500228881835227,-0.614999771118157,1.1100006103515625,2,0.00770464764228751,-1.0707066425711709,61.75,2.152542592053842,60.31000137329102,-1.2623024633067677,60.349998474121094,0.00770464764228751
7081,2016-05-26,62.91999816894531,63.099998474121094,62.18999862670898,62.290000915527344,1264771.0,0.009951828884067648,-1.1927658792168194,3.9374865889421358,72.4784076311634,46.89942475072078,-2.2987919818832694,-2.210788096288823,-0.9660833029123523,-1.509037774988542,12.625245324133303,0.9099998474121165,-0.8599403665516476,2.1724985122680636,0.3912889659104124,3.9537080586257147,1.2818937390892344,3.0631032854468927,-3.7362215656812907,94.81266744279876,37.06540956100167,0.8906047731788265,5,-1.8349990844726562,-1.2099990844726634,-0.39499664306641336,-1.2349987030029226,1.279998779296875,3,0.015257516324018727,-1.6666666666666903,62.29999923706055,-1.0707066425711709,61.75,2.152542592053842,60.31000137329102,0.015257516324018727
7082,2016-05-27,63.13000106811523,63.25,62.59000015258789,62.9000015258789,1048088.0,0.003337617693599526,1.8085254896230696,0.3650802300938541,67.62715239666686,50.31506335405011,-2.3674012838277108,-2.388903975224487,-1.1961435876721396,-1.6976925383360637,13.227722009984497,0.6599998474121094,-0.6224871303055011,2.284501266479488,0.21334152054683386,4.355661012412142,1.2489213935131644,3.3200811394458114,-3.6329267151826414,96.68511140078446,40.0832078491664,1.0355798729663261,5,-1.970001220703118,-1.7900009155273295,-0.6049995422363281,-1.4450016021728374,0.799999237060554,4,-0.03643274509973338,-1.1927658792168194,62.91999816894531,-1.6666666666666903,62.29999923706055,-1.0707066425711709,61.75,-0.03643274509973338
7083,2016-05-30,63.56000137329102,63.66999816894531,62.86000061035156,63.1500015258789,673447.0,0.006811346394748785,1.5714476018625605,1.7826115801171567,70.27031616535798,54.80903740993812,-2.609337277463972,-2.811852471411896,-1.6345257951693384,-2.0884587429325663,13.959635737688568,0.80999755859375,-0.37415593692070104,2.618501472473149,0.23747751764891945,4.999525427297378,1.4279894950610341,3.8090134498852635,-3.687634455651697,97.05102388328068,40.81695891966747,1.1905119774121165,5,-2.190002441406257,-2.4350013732910227,-1.0349998474121236,-1.8750019073486328,0.27000045776366477,0,-0.04877284804655524,1.8085254896230696,63.13000106811523,-1.1927658792168194,62.91999816894531,-1.6666666666666903,62.29999923706055,-0.04877284804655524
7084,2016-05-31,63.08000183105469,63.599998474121094,62.88999938964844,63.45000076293945,1434444.0,-0.0075519120809528495,1.1194181114242605,-0.9024367550870089,69.49690325413229,59.017278519217356,-1.824221040536358,-2.2827075304586657,-1.1712377012580646,-1.5712986114169496,14.248255214840608,0.7099990844726562,-0.16518211919664338,2.0330018997192383,-0.5331268516340231,4.5991306510725,0.7499375240426076,3.316066275395869,-2.7519191632586413,66.28592354910714,10.217872409272402,1.2830643756766322,5,-1.7100028991699219,-1.9550018310546875,-0.22750091552735086,-1.3950023651122976,0.22999954223633523,1,-0.03440079138637997,1.5714476018625605,63.56000137329102,1.8085254896230696,63.13000106811523,-1.1927658792168194,62.91999816894531,-0.03440079138637997
7085,2016-06-01,62.88000106811523,63.459999084472656,62.7400016784668,62.90999984741211,957385.0,-0.0031705890477796705,-3.645181138019295,0.0810780159393138,69.60632891849329,62.684968814790324,-1.3070441861566593,-1.9968531115461374,-0.9870707758485011,-1.3191155491103785,14.263399453494957,0.7199974060058594,0.02963805060957725,1.713501167297359,-0.9636092509703928,4.390611585565111,0.37494595816348664,3.0520563764312314,-2.1508885401812705,46.62180100161587,-9.224028424513662,1.3385552091338755,6,-1.2300014495849538,-1.7550010681152273,-0.027500152587890625,-1.1950016021728374,1.6199989318847727,2,-0.024173034859161557,1.1194181114242605,63.08000183105469,1.5714476018625605,63.56000137329102,1.8085254896230696,63.13000106811523,-0.024173034859161557
7086,2016-06-02,62.90999984741211,63.08000183105469,62.4900016784668,62.72999954223633,878163.0,0.0004770798153197475,1.2692127116405998,-6.00025432349807,68.5155211050063,65.82646669295468,-0.8967711625802295,-1.8582854767437667,-1.0219203655756033,-1.320657540646586,13.438385937074488,0.5900001525878906,0.368319990780428,1.5760000228881808,-1.0970900859001915,4.249090131676553,0.2394549684939946,2.912545077282367,-1.827981042556793,35.593171025025136,-21.144966794119135,1.3365450543941855,6,-1.260000228881836,-1.7849998474121094,-0.05749893188477273,-0.9600009918212749,1.1300010681152344,3,0.007947862044392684,-3.645181138019295,62.88000106811523,1.1194181114242605,63.08000183105469,1.5714476018625605,63.56000137329102,0.007947862044392684
7087,2016-06-03,62.86999893188477,63.36000061035156,62.27000045776367,62.9900016784668,1050767.0,-0.0006358435165213505,1.5348822767516546,-0.6666807951510647,68.40390839004131,68.48450105139455,-0.5159767497922161,-1.6616909985533752,-1.0095792091009415,-1.2631608524921276,12.29995737391601,1.0900001525878906,0.7073478935857906,1.3824991226196346,-1.2722123401534233,4.0372105853927,0.05514339123310208,2.709854854006167,-1.4774226033386597,42.85710393159742,-15.314750897577397,1.327355731386531,6,-1.0650005340576243,-1.7449989318847727,-0.017498016357436086,-0.4949989318847585,1.4900016784667898,4,0.021154732606220916,1.2692127116405998,62.90999984741211,-3.645181138019295,62.88000106811523,1.1194181114242605,63.08000183105469,0.021154732606220916
7088,2016-06-06,62.81999969482422,63.25,62.790000915527344,62.86999893188477,700055.0,-0.000795279750437472,-7.363863360499393,0.4166507724586,76.50275957861787,70.42060661774555,-0.0810106972980762,-1.5518530594542455,-0.9532516719921915,-1.1735846384109863,12.498340634724459,0.45999908447265625,1.0509250852995393,1.243999862670897,-1.4667233124852004,3.9547230378269944,-0.11136172490714813,2.599361450248942,-1.1541327454302035,41.35338777172588,-20.30784159260753,1.3553615875780476,6,-0.02500152587890625,-1.6949996948242188,-0.022499084472663355,-0.13000106811522727,1.9899978637695312,0,0.017669541797896926,1.5348822767516546,62.86999893188477,1.2692127116405998,62.90999984741211,-3.645181138019295,62.88000106811523,0.017669541797896926
7089,2016-06-07,63.33000183105469,63.4000015258789,62.84000015258789,63.0,1012070.0,0.008118467664884221,1.3829783780274427,-6.600137331196132,78.24624174902358,71.23861546538922,-0.383666676021555,-1.9806854004560748,-1.4676324966836845,-1.630902396325041,13.150168759750583,0.5800018310546804,1.3499972845484933,1.6380018234252915,-1.167636864213165,4.443640511063755,0.23518247960605976,3.0408211672445233,-1.4236391353145166,89.07584845055794,22.934285293316975,1.4028193438192316,6,-0.40000343322753906,-2.2050018310546875,-0.5550022125244141,-0.515003204345696,1.3899993896484233,1,0.007895152148168938,-7.363863360499393,62.81999969482422,1.5348822767516546,62.86999893188477,1.2692127116405998,62.90999984741211,0.007895152148168938
7090,2016-06-08,63.13000106811523,63.38999938964844,62.95000076293945,63.09000015258789,853089.0,-0.003158072906313869,-1.7499940395298381,0.12121422296201666,82.12391627107434,72.31033864760154,-0.059841658943717846,-1.6668869691243842,-1.307307421893512,-1.374374605383501,13.578828936458676,0.4399986267089844,1.6366543440852865,1.3115009307861243,-1.5148962238956258,4.137898085467874,-0.10169764655474722,2.724699508126996,-1.012002115590441,76.1061767654772,3.9802659357983288,1.4131985773408746,6,-0.16000175476073508,-2.0050010681152273,-0.4900016784667969,-0.2950019836425639,2.8400001525878835,2,0.0028512640920372867,1.3829783780274427,63.33000183105469,-7.363863360499393,62.81999969482422,1.5348822767516546,62.86999893188477,0.0028512640920372867
7091,2016-06-09,62.790000915527344,63.16999816894531,62.540000915527344,63.06999969482422,768976.0,-0.00538571434872992,1.6250119210350638,-6.999809269503436,73.73543512787394,72.98903672884677,0.2903081648461594,-1.1993573842393488,-0.9782243482171893,-0.9956967792344074,13.700626092262775,0.6299972534179688,1.7080870375484736,0.8515007019042997,-1.9228431530286798,3.6258445568372792,-0.53567122556219,2.2386726293707895,-0.4857620570320975,46.017696127579846,-26.48881978987189,1.3871719274664904,6,0.17999839782714844,-1.6650009155273438,-0.41750049591064453,0.044998168945319605,2.9499969482421875,3,0.027233620951417903,-1.7499940395298381,63.13000106811523,1.3829783780274427,63.33000183105469,-7.363863360499393,62.81999969482422,0.027233620951417903
7092,2016-06-10,61.43000030517578,62.72000122070313,61.31999969482422,62.68999862670898,1390028.0,-0.021659509325078652,1.1212087934317903,4.500013623978176,58.66871849259285,71.69997032076175,1.5464274079431561,0.23490648466643904,0.393193852626446,0.42005525450758086,13.276487081593402,1.470001220703125,1.6179618712239616,-0.5479999542236342,-3.266433553709774,2.1704336452625057,-1.9072167539667007,0.8112168455194322,2.2399978637695312,5.288486226754227,-66.17430258545187,1.3592167997430695,6,1.029998779296875,-0.30500030517578125,0.2825002670288086,1.049999237060554,3.849998474121108,4,0.04248739373897825,1.6250119210350638,62.790000915527344,-1.7499940395298381,63.13000106811523,1.3829783780274427,63.33000183105469,0.04248739373897825
7093,2016-06-13,60.47000122070313,61.33000183105469,60.47000122070313,60.79999923706055,1314460.0,-0.015627528564276516,-4.212156241691606,0.26190353647127507,39.297675077282754,68.34450052333403,2.259640484391376,1.2478577063285812,1.3401506695275458,1.4264782765244703,13.090796137405702,0.9599990844726491,1.42677192022812,-1.5009990692138615,-4.234941429320493,1.232943290892777,-2.867970249267181,-0.1340278891605422,3.1529969787597594,0.0,-66.04681442877846,1.366971180053318,6,1.4949989318847585,0.8999977111816335,0.9425001144409109,1.7099990844726562,4.239997863769524,0,0.06432940815480936,1.1212087934317903,61.43000030517578,1.6250119210350638,62.790000915527344,-1.7499940395298381,63.13000106811523,0.06432940815480936
7094,2016-06-14,60.0,61.290000915527344,59.93999862670898,60.9000015258789,2926789.0,-0.0077724691783571664,-1.6470522237347744,2.7272937450148915,30.50849868522384,64.00029716408187,2.5108393527297252,1.8181655176369134,1.8078206727348487,1.9219601099067063,13.547782385795177,1.3500022888183665,1.258320689497495,-1.9755002975463896,-4.695419346353589,0.7444187512608025,-3.335459821949989,-0.61554077314279,3.4968783203125042,1.739169855716221,-58.92914653284713,1.3599595244035965,6,1.6700000762939382,1.3699989318847656,1.2850008010864258,2.1800003051757884,5.349998474121108,1,0.08016662597656254,-4.212156241691606,60.47000122070313,1.1212087934317903,61.43000030517578,1.6250119210350638,62.790000915527344,0.08016662597656254
7095,2016-06-15,60.5,61.1500015258789,60.18000030517578,60.25,2391401.0,0.008333333333333304,-3.974373019288668,-0.2777773068282987,29.065782995444906,59.616992929686155,1.8301975561387636,1.4325686403798983,1.299968088097458,1.441505612507278,13.91045288478902,1.1500015258788991,1.0221868799036216,-1.5015003204345732,-4.150109333407926,1.1471086925387866,-2.8258048269212495,-0.17719581394789685,2.7834655386962908,17.337506274174206,-37.40024297738012,1.3243045064866796,6,1.1700000762939382,0.8699989318847656,0.6900014877319336,1.6800003051757884,4.709999084472656,2,0.06975208629261331,-1.6470522237347744,60.0,-4.212156241691606,60.47000122070313,1.1212087934317903,61.43000030517578,0.06975208629261331
7096,2016-06-16,60.29999923706055,60.52000045776367,59.599998474121094,60.02000045776367,1729709.0,-0.003305797734536431,1.5555567329292588,1.1199951171875,25.476605411180643,54.84729259870163,1.8115378172518177,1.7872073918135953,1.503170327585984,1.6567342265571057,14.239969166303629,0.9200019836425781,0.8016316138835222,-1.7415010452270536,-4.251584635227118,0.768582544773011,-2.996542840227086,-0.4864592502270213,2.7828582869165075,22.435902138429324,-25.880619762042652,1.2550417950000334,6,1.2000007629394531,1.0699996948242188,0.7675018310546875,1.8800010681152415,5.100002288818345,3,0.09402988483220032,-3.974373019288668,60.5,-1.6470522237347744,60.0,-4.212156241691606,60.47000122070313,0.09402988483220032
7097,2016-06-17,59.9000015258789,60.77000045776367,59.63999938964844,60.52000045776367,2658624.0,-0.006633461297555154,1.0178609745879612,-2.2142915531335405,18.118477550779033,48.360150151163985,1.9511175595750245,2.268047903286295,1.8985637715577468,2.0530229238476565,15.156863918209766,1.1300010681152344,0.5666469132548713,-2.1189989089965877,-4.699989413709623,0.4619915957164409,-3.409494161353102,-0.8285036566400734,2.9042272741096795,17.34118321536419,-23.785845373347833,1.2904952523565159,6,1.5999984741211009,1.4699974060058665,1.1149997711181712,2.279998779296889,5.889999389648445,4,0.0974957627566595,1.5555567329292588,60.29999923706055,-3.974373019288668,60.5,-1.6470522237347744,60.0,0.0974957627566595
7098,2016-06-20,61.81999969482422,62.040000915527344,60.93999862670898,61.22000122070313,1319556.0,0.03205339098557136,1.1153871547518752,-0.9677411415808646,41.22561223763336,44.246746872120625,-0.14041406638280307,0.49221123352053553,0.0068154018726716,0.14299752341581495,15.454114297318359,2.1399993896484446,0.3721520627268404,-0.27450065612792685,-2.7303036949570725,2.1813023827012117,-1.5024021755424997,0.953400863286646,0.727890679094962,90.98356555019136,50.847982914313334,1.2279015194145704,6,-0.3250007629394531,-0.4500007629394531,-0.8149986267089844,0.3600006103515696,4.1399993896484375,0,0.05596892755666505,1.0178609745879612,59.9000015258789,1.5555567329292588,60.29999923706055,-3.974373019288668,60.5,0.05596892755666505
7099,2016-06-21,62.81000137329102,63.0099983215332,61.63999938964844,61.81999969482422,1225588.0,0.016014262105369825,-1.0296246061684964,1.6500069936294708,49.56085518128673,40.62862897325534,-1.354360331657304,-0.43669568136739656,-0.9434948948497848,-0.8658220739586895,15.927772461310658,1.3699989318847656,0.19188130867531328,0.6625009536743249,-1.8077081472904624,3.1327100546391193,-0.5726035968080723,1.8976055041567221,-3.210002899169929,94.1349865926252,52.555314801448375,1.235104550482396,6,-1.4250030517578196,-1.440002441406257,-1.8050003051757884,-0.6300010681152344,2.8899955749511648,1,0.03024992309568031,1.1153871547518752,61.81999969482422,1.0178609745879612,59.9000015258789,1.5555567329292588,60.29999923706055,0.03024992309568031
7100,2016-06-22,62.77999877929688,63.38000106811523,62.75,63.29999923706055,905549.0,-0.00047767223910455403,-1.1724249061120622,-0.5252520971166222,49.18443547063144,37.900740122450614,-1.5413121292405236,-0.3888241415755047,-0.9049243494851993,-0.85340615430394,16.0171377828791,0.6300010681152273,-0.0385758995306702,0.6084983825683636,-1.877227607728308,3.0942243728650425,-0.6343646125799793,1.8513613777167066,-3.1118003082275436,84.12693446899586,40.06370836222763,1.2428629951483394,6,-1.289999008178718,-1.4099998474121165,-1.7749977111816477,-0.5999984741210938,5.150001525878899,2,0.04093659994895926,-1.0296246061684964,62.81000137329102,1.1153871547518752,61.81999969482422,1.0178609745879612,59.9000015258789,0.04093659994895926
7101,2016-06-23,63.88000106811523,64.38999938964844,62.81000137329102,62.93999862670898,1685620.0,0.01752154046204124,-1.633336724184021,-1.807695411363411,55.59247740543309,37.55893555721064,-2.760761471078794,-1.4895898528330775,-2.007255904379683,-1.962701515727396,16.109477984631276,1.6100006103515554,-0.32389918368195225,1.6605005264282156,-0.9213024103326077,4.242303463189032,0.3695990580478039,2.951401994808627,-4.063330493164052,89.26319323087979,43.18653912171854,1.2909014683804088,6,-1.8850021362304616,-2.150001525878899,-2.874999999999993,-1.700000762939439,4.9999961853027415,3,0.020820256639308088,-1.1724249061120622,62.77999877929688,-1.0296246061684964,62.81000137329102,1.1153871547518752,61.81999969482422,0.020820256639308088
7102,2016-06-24,60.83000183105469,61.97999954223633,58.9000015258789,59.04999923706055,5232700.0,-0.04774576058332136,-1.9615393785338577,1.893614862671255,41.7290240912432,37.82908544765069,0.21811463891302196,1.4538014882498373,1.021366070223813,1.0769402617339452,15.964997466320968,4.979999542236328,-0.7080722168835294,-1.274498748779294,-3.8902124404176988,1.3412149428591107,-2.5823555945984964,0.03335809703990833,3.55999755859375,35.15484619607143,-11.043420204902112,1.3078568458192015,6,0.8149986267089844,0.8149986267089844,0.2974987030029297,1.3499984741211009,7.720001220703125,4,0.07512739696304171,-1.633336724184021,63.88000106811523,-1.1724249061120622,62.77999877929688,-1.0296246061684964,62.81000137329102,0.07512739696304171
7103,2016-06-27,60.459999084472656,61.959999084472656,59.97999954223633,60.0,2857900.0,-0.006082570038542068,-6.9199981689453125,0.25842607534659046,37.931030057486716,38.653811155679904,0.6554801129136933,1.665018297874731,1.3600932748070278,1.441035023046851,15.53513472296013,1.9799995422363281,-1.0289646861895108,-1.4895013809204087,-4.109453286984632,1.1304505251438215,-2.799477333952524,-0.17952542788829362,3.9300003051757812,28.41526713313933,-11.848724667715878,1.3099759530321151,6,1.1850013732910156,1.1850013732910156,0.6675014495849609,1.720001220703132,7.3300018310546875,0,0.08815749109767257,-1.9615393785338577,60.83000183105469,-1.633336724184021,63.88000106811523,-1.1724249061120622,62.77999877929688,0.08815749109767257
7104,2016-06-28,60.90999984741211,62.099998474121094,60.7400016784668,61.95000076293945,2096573.0,0.007442950210944099,1.029851511079733,-2.2608760552634632,40.856672416989554,39.96390998029597,0.3890504918223243,1.1005359517901638,0.8124778560899841,1.0034905323240437,15.045308864377727,1.6399993896484375,-1.1724568069116543,-0.9310005187988253,-3.5335007627745654,1.671499725176922,-2.2322506407867024,0.37024960318905187,3.370199584960943,36.612005530965845,0.8453824518158655,1.3012501219878736,6,0.7350006103515625,0.7350006103515625,0.04500102996826172,1.270000457763679,6.899997711181641,1,0.082909197992308,-6.9199981689453125,60.459999084472656,-1.9615393785338577,60.83000183105469,-1.633336724184021,63.88000106811523,0.082909197992308
7105,2016-06-29,61.36000061035156,61.63999938964844,61.04999923706055,61.1500015258789,2608508.0,0.00738796197778302,-1.8780238183848157,-0.2019220188533979,44.163267695668935,42.040205789683554,0.08255091449393603,0.5595081327565552,0.2645326918146864,0.5768324516686647,14.686574167397904,0.7299995422363281,-1.084725904843232,-0.4049997329711914,-2.968225659169633,2.15822619322725,-1.6866126960704122,0.8766132301280294,2.8125948638916043,44.80874392879236,9.911726961931912,1.2816129630992192,6,0.2849998474121094,0.2849998474121094,-0.20749950408935547,0.8199996948242259,6.860000610351548,2,0.07073005695437451,1.029851511079733,60.90999984741211,-6.9199981689453125,60.459999084472656,-1.9615393785338577,60.83000183105469,0.07073005695437451
7106,2016-06-30,63.40999984741211,63.45000076293945,61.0099983215332,61.15999984741211,2571744.0,0.03340937445679737,1.094421050563527,10.714332425067758,57.65069005010105,46.432673845163784,-1.6538182101770502,-1.5295316127420477,-1.8371084117969048,-1.4269685176235782,14.261581778694671,2.44000244140625,-0.8330398608759424,1.619999504089357,-0.9993858581497506,4.239384866328464,0.3103068229697996,2.929692185208914,0.6571437478637705,99.12085885198553,57.98025486956143,1.309692681119555,6,-1.7649993896484375,-1.7649993896484375,-2.0974998474121094,-1.6349983215332102,6.229999542236328,3,0.07128213954645113,-1.8780238183848157,61.36000061035156,1.029851511079733,60.90999984741211,-6.9199981689453125,60.459999084472656,0.07128213954645113
7107,2016-07-01,64.19999694824219,64.38999938964844,63.04999923706055,63.54999923706055,1781449.0,0.012458557053005803,1.6019354910391876,0.2888878716362847,64.60452028032186,49.0303302943514,-1.977691523570357,-2.334469187610864,-2.6467762945174016,-2.161712754963915,13.795351940303005,1.3400001525878906,-0.5683066389434117,2.343496704101561,-0.4528861252291989,5.139879533432321,0.9453052894361846,3.7416881187669375,-5.299995422363288,95.69155446756426,47.30846954766733,1.3981914146653787,7,-2.5549964904785156,-2.5549964904785156,-2.8024978637695312,-2.4249954223632884,3.9500045776367045,4,0.07289720448037995,1.094421050563527,63.40999984741211,-1.8780238183848157,61.36000061035156,1.029851511079733,60.90999984741211,0.07289720448037995
7108,2016-07-04,63.93000030517578,64.66000366210939,63.84000015258789,64.45999908447266,716237.0,-0.004205555387862048,-1.309872019428157,-0.8153856085637321,65.63245982732198,50.81606414391087,-1.5387293643198205,-2.0838925434185356,-2.394190551197518,-1.8184713817707419,13.358224680608718,0.8200035095214986,-0.24334587964546728,2.0180000305175767,-0.900301986706296,4.936302047741442,0.5588490219056439,3.4771510391295095,-4.92019882202149,81.37747480792687,25.975012881126332,1.4591510086119344,7,-2.1499977111816406,-2.1499977111816406,-2.6800003051757812,-2.154998779296882,4.8899993896484375,0,0.07226658414716125,1.6019354910391876,64.19999694824219,1.094421050563527,63.40999984741211,-1.8780238183848157,61.36000061035156,0.07226658414716125
7109,2016-07-05,63.83000183105469,63.90999984741211,63.09000015258789,63.34000015258789,1501349.0,-0.0015641869801930053,1.5230848685098566,-0.9245335982034893,63.681192818713775,52.42681496036447,-1.4291147339936359,-2.049598687062229,-2.297972080595585,-1.6524109425989337,12.592704446471553,0.8400001525878906,0.1934683715599732,1.8930015563964844,-1.0844156644821652,4.870418777275134,0.4042929459571596,3.381710166835809,-4.59419226074219,77.26025707886558,16.33881236066194,1.4887086104393261,7,-2.049999237060547,-2.049999237060547,-2.5825023651123047,-2.0550003051757884,4.9199981689453125,1,0.06203977707777586,-1.309872019428157,63.93000030517578,1.6019354910391876,64.19999694824219,1.094421050563527,63.40999984741211,0.06203977707777586
7110,2016-07-06,63.31000137329102,63.9900016784668,63.0099983215332,63.29999923706055,2274704.0,-0.00814664644911034,-2.3220229397540506,0.020412452997655626,62.049650324447875,53.14427861803277,-0.9231010781349838,-1.5973168990941176,-1.8014120033964716,-1.0915346505076258,11.785814547652448,0.9800033569335938,0.35038261087537137,1.3640010833740277,-1.6296439164035164,4.357646083151572,-0.13282141651474433,2.8608235832627997,-3.857224039306651,63.013690040101245,-2.661246716592693,1.4968224998887725,7,-1.529998779296882,-1.529998779296882,-2.06250190734864,-1.5349998474121236,6.539997100830085,2,0.07107875671601493,1.5230848685098566,63.83000183105469,-1.309872019428157,63.93000030517578,1.6019354910391876,64.19999694824219,0.07107875671601493
7111,2016-07-07,64.5,67.88999938964844,64.12999725341797,66.47000122070311,5068860.0,0.018796376573938955,-1.7749024509721119,-196.95804729200208,67.31927295540257,55.98763960293937,-2.252811242571802,-2.795990004761279,-2.9928021590734204,-2.232204983846593,12.127271407033682,4.579998016357415,0.39678593683108687,2.4684997558593764,-0.7180987258389564,5.655098237557709,0.8752005150102065,4.061798996708546,-4.838933612890628,30.53281459715477,-39.551773416243904,1.5932992408491682,7,-0.5650005340576172,-1.1049995422363281,-3.1125001907348633,-2.724998474121101,5.400001525878892,3,0.0576744375302809,-2.3220229397540506,63.31000137329102,1.5230848685098566,63.83000183105469,-1.309872019428157,63.93000030517578,0.0576744375302809
7112,2016-07-08,64.04000091552734,64.87999725341797,63.9000015258789,64.55000305175781,3402476.0,-0.0071317687515140005,-1.4809989666527976,0.2588841726953065,59.390868350340284,58.3720660799231,-1.4411401757304105,-2.245561660842739,-2.492501065165115,-1.7376657497715797,13.35292374086417,0.9799957275390696,0.44229821232542577,1.8780006408691392,-1.4168155286854898,5.172816810423768,0.23059255609182117,3.5254087256464572,-3.8851985482656275,21.10660591293581,-44.42037564451438,1.6474080847773163,7,0.27499961853027344,-0.6450004577636719,-2.652501106262207,-2.2649993896484446,5.709999084472656,4,0.08744532158123852,-1.7749024509721119,64.5,-2.3220229397540506,63.31000137329102,1.5230848685098566,63.83000183105469,0.08744532158123852
7113,2016-07-11,64.36000061035156,65.05000305175781,64.30000305175781,64.77999877929689,2823505.0,0.004996872115075712,-1.7778123145610218,0.8235223719838117,56.950670651286984,60.16028810595615,-1.2848638633521432,-2.381279312896879,-2.782801248281686,-2.0159640159267838,13.92072578493403,1.0100021362304688,0.3399779067385609,2.003500366210936,-1.3298038099877516,5.336804542409624,0.3368482781115887,3.6701524543102835,-3.741086421746644,27.663975273262807,-32.829689914607386,1.6666520880993447,7,0.08999824523925781,-0.9650001525878906,-2.8950014114379883,-2.5849990844726634,4.8899993896484375,0,0.058887521435444956,-1.4809989666527976,64.04000091552734,-1.7749024509721119,64.5,-2.3220229397540506,63.31000137329102,0.058887521435444956
7114,2016-07-12,64.80999755859375,65.18000030517578,64.33999633789061,64.66999816894531,1886710.0,0.006991872964180912,-1.1000019073413179,-0.33333333333332205,58.772688727083775,61.78355710944669,-1.2554971821544854,-2.5849801654853763,-3.1756579932606,-2.419782418237091,14.118111589776925,0.8400039672851705,0.6737263979573385,2.2129974365234375,-1.0984374986912258,5.524432371738094,0.5572799689161059,3.868714904130769,-3.7548182579262175,36.88522219434159,-19.767244025365066,1.655717467607328,7,-0.3599987030029297,-1.4149971008300781,-2.8499984741210938,-3.034996032714851,3.720001220703139,1,0.06187320301324006,-1.7778123145610218,64.36000061035156,-1.4809989666527976,64.04000091552734,-1.7749024509721119,64.5,0.06187320301324006
7115,2016-07-13,64.72000122070311,64.88999938964844,64.27999877929689,64.45999908447266,1427145.0,-0.0013886181342511739,1.03334053889089,1.8571662125339585,53.977278679535,61.375400290494895,-0.7138289663394772,-2.279492596782653,-3.012914922835506,-2.2926036702222277,14.309579560088107,0.6100006103515483,1.1231068780524183,1.9120010375976406,-1.3745236011741042,5.1985256763693855,0.26873871821176465,3.5552633569835166,-3.254732714696722,20.55138180072907,-30.65514926406421,1.643262319385873,7,0.7299976348877095,-1.325000762939439,-2.6925020217895366,-2.9449996948242116,3.8099975585937784,2,0.06226821234990565,-1.1000019073413179,64.80999755859375,-1.7778123145610218,64.36000061035156,-1.4809989666527976,64.04000091552734,0.06226821234990565
7116,2016-07-14,65.97000122070311,66.18000030517578,65.12000274658203,65.34999847412111,2304957.0,0.0193139674972711,1.038455048967465,2.384606355820321,79.33794000813447,63.01244692691852,-1.746128195267346,-3.2495357415535864,-4.144161924593483,-3.537054259145556,14.25554173212536,1.4599990844726705,1.5695850638810498,2.878500938415513,-0.47463257322256425,6.231634450053598,1.2019341825964744,4.555067694234552,-4.1192488616782015,90.78950890765691,36.00129065335476,1.6765667558190422,7,-0.5200023651122905,-2.575000762939439,-3.9225015640258647,-4.194999694824212,2.6500015258789205,3,0.05881456998064083,1.03334053889089,64.72000122070311,-1.1000019073413179,64.80999755859375,-1.7778123145610218,64.36000061035156,0.05881456998064083
7117,2016-07-15,65.73999786376953,66.0,65.33000183105469,65.76999664306639,1333955.0,-0.0034864840484707393,1.7346557468937813,-0.04838491355440002,80.62648749069562,64.6784500006267,-1.4245047656579573,-2.6979045703456137,-3.8033668311441104,-3.2911265994599006,14.48744308451054,0.6699981689453125,1.9679896771242724,2.3564977645874023,-0.8398897658752276,5.552885295050032,0.7583039993560874,3.9546915298187173,-3.526890682907208,76.84199536615024,17.94456413813323,1.5981937652313143,7,-0.28999900817871094,-2.3449974060058594,-3.692498207092285,-3.964996337890632,2.529998779296861,4,0.0632796440110932,1.038455048967465,65.97000122070311,1.03334053889089,64.72000122070311,-1.1000019073413179,64.80999755859375,0.0632796440110932
7118,2016-07-18,65.27999877929689,65.90000152587889,65.04000091552734,65.62000274658203,1232767.0,-0.0069972482418676485,-1.0975632449129251,11.333926754837043,75.31869129588988,65.9715053869796,-0.8413464765482388,-2.071612973393961,-3.275934355478647,-2.8405494453498505,15.946608690514422,0.8600006103515483,2.0150702262314084,1.723498725891126,-1.4910680193871144,4.938065471169367,0.11621535325200227,3.3307820985302428,-2.726278065907401,52.63153667928901,-8.709565196543124,1.6072833726391191,7,0.1700000762939311,-1.8849983215332173,-3.487499237060561,-3.50499725341799,3.180000305175767,0,0.06847428468581307,1.7346557468937813,65.73999786376953,1.038455048967465,65.97000122070311,1.03334053889089,64.72000122070311,0.06847428468581307
7119,2016-07-19,64.70999908447266,65.12000274658203,64.62000274658203,64.93000030517578,1006661.0,-0.008731613135461669,-1.5000381475547417,0.6470548636822889,69.14288180608577,66.7596422182727,-0.14906797463277144,-1.4250340809820443,-2.642444838909725,-2.274919285272887,16.980572775530018,0.659996032714858,1.8845686868720222,1.0584991455078097,-2.1754209827059867,4.292419273721606,-0.5584609185990956,2.675459209614708,-1.8361016505076293,22.63157683396385,-39.11531994503774,1.6169600641068997,7,1.1850013732910156,-1.3149986267089844,-3.042499542236328,-2.934997558593757,3.5100021362304545,1,0.07015918682985633,-1.0975632449129251,65.27999877929689,1.7346557468937813,65.73999786376953,1.038455048967465,65.97000122070311,0.07015918682985633
7120,2016-07-20,65.34999847412111,65.77999877929689,64.45999908447266,64.83999633789061,1473944.0,0.009890270417296732,-1.078745171541705,-2.3181786655570717,63.21527669864827,66.30364263418889,-0.5244095532223696,-1.9632820085509053,-3.1969909926698037,-2.9266283764201404,17.893886957793487,1.319999694824233,1.776538706450566,1.5699985504150504,-1.7218342524782173,4.861831353308318,-0.07591785103159054,3.2159149518616843,-2.175134922815076,51.74411383758355,-5.057313862977608,1.6459164014466356,7,-0.3099975585937642,-1.954998016357436,-3.8299989700317525,-3.574996948242209,2.7900009155273295,2,0.0486610616591685,-1.5000381475547417,64.70999908447266,-1.0975632449129251,65.27999877929689,1.7346557468937813,65.73999786376953,0.0486610616591685
7121,2016-07-21,65.20999908447266,65.27999877929689,64.44999694824219,65.19000244140625,1481396.0,-0.002142301345330444,9.375280148775216,0.03920893981779069,57.54861039834866,66.09894730618981,-0.305200537442218,-1.8114053373539107,-2.964633377746992,-2.8040617286188123,18.13707198147259,0.9000015258789205,1.7126082594057976,1.363499259948732,-1.9899978258191027,4.716996345716574,-0.31324928293518894,3.0402478028326527,-1.7522273828660815,49.03229934731888,-2.7320670303211188,1.6767485428839202,7,0.020000457763671875,-1.8149986267089844,-3.689999580383301,-3.434997558593757,3.0999984741210938,3,0.05091243277773283,-1.078745171541705,65.34999847412111,-1.5000381475547417,64.70999908447266,-1.0975632449129251,65.27999877929689,0.05091243277773283
7122,2016-07-22,65.40000152587889,65.40000152587889,64.48999786376953,64.90000152587889,1196177.0,0.0029137010285815723,2.640014648437443,25.004196871423122,61.119536926424054,66.56215467009393,-0.3151394776390788,-1.7301879735888832,-3.0662250026518407,-2.9914085078438077,18.821787368926337,0.9100036621093608,1.720111110435056,1.3250017166137553,-1.7763762581505063,4.426379691378017,-0.22568727076837547,2.875690703995886,-1.6762961629898072,65.51735024071945,16.775983768936705,1.5506889873821317,7,-0.17000198364256391,-2.00500106811522,-3.9650020599365092,-3.624999999999993,3.2399978637695455,4,0.04923549152256479,9.375280148775216,65.20999908447266,-1.078745171541705,65.34999847412111,-1.5000381475547417,64.70999908447266,0.04923549152256479
7123,2016-07-25,65.79000091552734,65.98999786376953,65.54000091552734,65.55999755859375,1487296.0,0.00596329328056866,-2.3333521715787393,0.4600067138671875,64.20290447989595,67.16551197596195,-0.5374835491295613,-1.7922950030426108,-3.3604918110226834,-3.371826959331173,19.644798879869434,0.5899963378906392,1.5546839717669059,1.4485010147094783,-1.2324510139334706,4.12945304335242,0.108025000388011,2.788977029030953,-1.816317911032698,87.01319289971316,40.149284667277655,1.3404760143214718,7,-0.5600013732910156,-2.395000457763672,-4.355001449584961,-4.014999389648445,3.190002441406264,0,0.03769563296895684,2.640014648437443,65.40000152587889,9.375280148775216,65.20999908447266,-1.078745171541705,65.34999847412111,0.03769563296895684
7124,2016-07-26,65.95999908447266,66.19999694824219,65.62000274658203,65.63999938964844,1119155.0,0.0025839514603986924,-2.222252834587263,1.3912827146979798,70.22901608057104,68.97126057607707,-0.5891548777733107,-1.6491124192703097,-3.408241637306432,-3.54265469714111,20.652888340442026,0.5799942016601562,1.5794243125817644,1.3659992218017578,-0.8681786126459343,3.600177056249443,0.24891030457791885,2.483088139025604,-1.751337096868781,86.28583635602679,39.751900159322304,1.1170889172238427,7,-0.6350021362304688,-2.5649986267089844,-4.527500152587891,-4.184997558593757,2.1500015258789062,1,0.037901759167678906,-2.3333521715787393,65.79000091552734,2.640014648437443,65.40000152587889,9.375280148775216,65.20999908447266,0.037901759167678906
7125,2016-07-27,65.69999694824219,66.11000061035156,65.5,65.95999908447266,1374220.0,-0.003941815340195665,1.178553425702647,-0.8125074505877024,60.67613870848623,66.89772709833838,-0.19614844645495566,-1.10389488117859,-3.028748554589498,-3.2837251112357535,21.671833777088867,0.6100006103515625,1.6250474519945968,0.8889972686767607,-0.7988893145263347,2.576883851879856,0.04505397707521297,1.7329405602783083,-1.2704547165156441,71.42857142857143,21.925840029181543,0.843943291601546,7,-0.375,-2.3049964904785156,-4.322498321533203,-3.9249954223632884,2.2300033569335938,2,0.03835623119505094,-2.222252834587263,65.95999908447266,-2.3333521715787393,65.79000091552734,2.640014648437443,65.40000152587889,0.03835623119505094
7126,2016-07-28,67.93000030517578,68.29000091552734,65.5,65.5,2883463.0,0.03394221401091335,-1.2962967614323166,-9.346078229995012,76.31934851779116,66.41915610134899,-2.3678975298554406,-3.1388385580616927,-5.095410299358505,-5.495298017965624,23.971993812342284,2.7900009155273438,1.6714790041984173,2.893000602722168,0.8269130478800548,4.959088157564288,1.8599568253011114,3.9260443801432245,-3.2928306439739288,90.52630733585772,35.88539389706183,1.0330437774210601,7,-1.5600013732910156,-4.334999084472656,-6.500000953674316,-6.154998779296882,2.3199996948242188,3,0.003091404144402121,1.178553425702647,65.69999694824219,-2.222252834587263,65.95999908447266,-2.3333521715787393,65.79000091552734,0.003091404144402121
7127,2016-07-29,68.87999725341797,69.26999664306639,68.15000152587889,69.0,2960172.0,0.01398493955504665,2.393944998670774,-0.04938384012809846,78.17954198879933,66.73702840056116,-3.1577120367831952,-3.921291192441032,-5.895061021439339,-6.426741698213142,25.95188361780042,1.3399963378906108,1.8374701130387905,3.6089975357055692,0.9632722486718563,6.254722822739282,2.286134892188713,4.931860179222426,-3.950601091870084,89.65517939211716,30.29642427307421,1.3228626435168551,7,-2.020000457763672,-4.794998168945327,-7.017498016357422,-7.10499572753907,1.1700057983398438,4,-0.008275257223473997,-1.2962967614323166,67.93000030517578,1.178553425702647,65.69999694824219,-2.222252834587263,65.95999908447266,-0.008275257223473997
7128,2016-08-01,68.55000305175781,69.5,68.05999755859375,69.44999694824219,1596054.0,-0.004790856777274088,1.8800048828125,7.499777481085892,73.67093913090497,67.24014588109662,-2.5871546605380047,-3.401845772577886,-5.414165918198776,-6.057730445322868,27.910101508302954,1.44000244140625,1.6450686526371214,3.0480031967163086,0.10519007533702052,5.990816318095597,1.5765966360266646,4.519409757405953,-3.1865468420580783,76.25007629394531,13.468238451462405,1.4714065606896445,8,-1.5750045776367188,-3.8100032806396484,-6.905002593994141,-6.775001525878913,0.7099990844726562,0,0.001312856803560969,2.393944998670774,68.87999725341797,-1.2962967614323166,67.93000030517578,1.178553425702647,65.69999694824219,0.001312856803560969
7129,2016-08-02,67.79000091552734,68.44000244140625,67.69000244140625,68.20999908447266,1422755.0,-0.01108682862722321,-1.4193738924985233,0.4666677969550032,67.91131741042143,67.76192818240477,-1.502290483867057,-2.455872960539722,-4.555405484023744,-5.288920638557343,30.365651465619116,0.8600006103515625,1.4406310783666072,2.090001106262207,-0.9114371417181104,5.091439354242517,0.5892819822720554,3.5907202302523586,-1.9301594509915816,57.250022888183594,-10.424502972682347,1.5007191239901567,8,-0.81500244140625,-2.6700000762939453,-6.145000457763672,-6.014999389648445,1.9899978637695455,1,0.017554247312802307,1.8800048828125,68.55000305175781,2.393944998670774,68.87999725341797,-1.2962967614323166,67.93000030517578,0.017554247312802307
7130,2016-08-03,67.80999755859375,68.25,67.43000030517578,67.80999755859375,1699263.0,0.0002949792417221708,-1.157909530788845,-0.0,62.53404125280133,68.31586494401061,-1.2702162289451167,-2.2361016439622006,-4.492106116248479,-5.300063619970686,32.8606018766645,0.8199996948242188,1.3288908998106166,1.8849979400634709,-1.0356544595829007,4.805650339709835,0.4246717402402851,3.3453241398866567,-1.513337069802276,57.74993896484375,-6.711505426487776,1.4603261998231831,8,-0.8149986267089844,-2.5549983978271484,-6.164997100830078,-6.034996032714851,0.44000244140625,2,0.004424171398894172,-1.4193738924985233,67.79000091552734,1.8800048828125,68.55000305175781,2.393944998670774,68.87999725341797,0.004424171398894172
7131,2016-08-04,68.22000122070311,68.31999969482422,67.38999938964844,68.01000213623047,1241442.0,0.006046360077731627,3.5366307523400136,100.0,66.4893913830413,68.9125154391903,-1.3503537514397408,-2.4802883506492464,-4.832319582486491,-5.695226792801648,33.54797556512531,0.9300003051757812,1.3436939730247133,2.109001541137687,-0.9019604514896997,5.119963533765073,0.6035205448239935,3.61448253745138,-1.5389399905666181,39.336568292100196,-22.58562912613756,1.5054809963136946,8,-0.7200012207031108,-2.9650020599365092,-6.575000762939439,-6.444999694824212,-1.6399993896484233,3,-0.004250966143919066,-1.157909530788845,67.80999755859375,-1.4193738924985233,67.79000091552734,1.8800048828125,68.55000305175781,-0.004250966143919066
7132,2016-08-05,69.63999938964844,69.88999938964844,68.25,68.5,1895582.0,0.02081498304802709,1.0,5.428592188919532,75.707563720771,70.19081091039865,-2.353113418210299,-3.646179167650047,-6.171358187012856,-7.08143827309091,34.64272221235291,1.6699981689453267,1.4503873770657663,3.248999786376956,0.01562802490076365,6.482371547853148,1.6323139056388527,4.865685667115059,-2.6206655071283222,90.0,25.791277971640937,1.6166858807380966,8,-1.9449996948242188,-3.190000534057617,-7.994998931884766,-7.909999847412109,-3.4000015258789062,4,0.00875934255740729,3.5366307523400136,68.22000122070311,-1.157909530788845,67.80999755859375,-1.4193738924985233,67.79000091552734,0.00875934255740729
7133,2016-08-08,68.15000152587889,69.79000091552734,67.94000244140625,69.79000091552734,1823139.0,-0.02139571908139659,1.2560965397891681,-1.4385967260510626,68.29789720763964,69.9762421467396,-0.5510982176742658,-1.9580772243308928,-4.629907769253961,-5.5624621842084565,35.61278505172726,1.8499984741210938,1.6101495415275906,1.5695018768310405,-1.606417948820436,4.745421702482517,-0.018458035994697752,3.1574617896567787,-0.7600021362304545,30.400085449218185,-37.45401258547828,1.5879599128257367,8,-0.4550018310546733,-1.7000026702880717,-6.50500106811522,-6.440002441406243,-3.239997863769503,0,0.02787969894846487,1.0,69.63999938964844,3.5366307523400136,68.22000122070311,-1.157909530788845,67.80999755859375,0.02787969894846487
7134,2016-08-09,68.81999969482422,68.93000030517578,67.98000335693361,68.09999847412111,1270321.0,0.009831227497345107,1.0212648529315975,-0.4390252979651714,68.39874822816665,70.83430987114853,-0.8635533344686195,-2.4372096628720215,-5.224132919376331,-6.2005693298435105,36.57930146351639,0.9499969482421733,1.765570315818735,2.0389999389648494,-1.172407162248561,5.25040704017826,0.4332963883581442,3.6447034895715547,-1.080000305175787,57.20001220703125,-12.16760157863611,1.6057035506067052,8,-1.125,-2.3700008392333984,-7.039997100830078,-7.19999694824218,-4.0800018310546875,1,0.006393525768052966,1.2560965397891681,68.15000152587889,1.0,69.63999938964844,3.5366307523400136,68.22000122070311,0.006393525768052966
7135,2016-08-10,68.75,68.95999908447266,68.5,68.5,693147.0,-0.0010171417485415057,-2.67999267578125,0.3472216335353775,68.91027548166697,70.0110795338014,-0.3524795243345693,-2.160586725274328,-5.071163723980121,-6.0970054964471885,37.649836673237246,0.45999908447265625,1.8812347400876206,1.767500305175787,-1.4049002949887353,4.939900905340309,0.18130000509353295,3.353700605258041,-0.80999755859375,54.4000244140625,-16.81531595273654,1.5862003000822598,8,-0.1100006103515625,-2.3000011444091797,-6.969997406005859,-7.129997253417962,-4.0800018310546875,2,0.014981800426136616,1.0212648529315975,68.81999969482422,1.2560965397891681,68.15000152587889,1.0,69.63999938964844,0.014981800426136616
7136,2016-08-11,69.84999847412111,69.84999847412111,69.05000305175781,69.27999877929689,1189147.0,0.015999977805397858,1.807002984834947,2.279998779296875,71.66505213548989,69.28724732787813,-1.2868062696530274,-3.1146934357686717,-6.07466706606661,-7.151273811765719,38.3450905084848,1.099998474121108,1.9892396068181455,2.673498916625988,-0.7059832487043707,6.052981081956354,0.9837578339608086,4.363239999291167,-1.8699951171875,97.94866778825535,24.938017557933307,1.6897410826651815,8,-1.2099990844726705,-2.954998016357436,-8.069995880126967,-8.22999572753907,-5.9300003051757955,3,-0.022906206285944197,-2.67999267578125,68.75,1.0212648529315975,68.81999969482422,1.2560965397891681,68.15000152587889,-0.022906206285944197
7137,2016-08-12,69.90000152587889,69.91999816894531,69.30000305175781,69.5,998738.0,0.000715863319256993,1.8181928525602122,0.7017574386636257,70.69488238584317,68.9565743562046,-1.315214769058045,-2.990378056312565,-6.024314879012941,-7.1658089885010625,39.08718160774923,0.6199951171875,2.234827037061123,2.5155017852783033,-1.0010131741593824,6.032016744715982,0.7572443055594675,4.273759264997139,-1.6525987243652054,98.9900663527555,26.6042931357848,1.75825747971884,8,-1.245002746582017,-2.9900016784667827,-6.235001564025865,-6.6650009155273295,-5.2000045776367045,4,-0.047496418059376544,1.807002984834947,69.84999847412111,-2.67999267578125,68.75,1.0212648529315975,68.81999969482422,-0.047496418059376544
7138,2016-08-15,69.75,70.44999694824219,69.69999694824219,69.94999694824219,1148372.0,-0.0021459445293910973,-3.999949137887188,-0.4999904632932333,69.12211116440312,69.0911069955359,-1.0919198584595193,-2.6227970090098722,-5.772020166071691,-6.963447567738854,40.188274914224195,0.75,2.1614706701380157,2.142000198364258,-1.3795287629398558,5.6635291596683714,0.381235717712201,3.9027646790163146,-1.2349819396972492,71.6599690499061,0.9898104650433766,1.7607644806520555,8,-0.8300018310546875,-2.3850021362304688,-5.8949995040893555,-6.5149993896484375,-4.730003356933608,0,-0.050322611272121454,1.8181928525602122,69.90000152587889,1.807002984834947,69.84999847412111,-2.67999267578125,68.75,-0.050322611272121454
7139,2016-08-16,69.25,69.81999969482422,69.19000244140625,69.55000305175781,1078848.0,-0.007168458781361964,-2.0,1.5000381475547417,67.48771027826635,69.641514665032,-0.40570364431133044,-1.860627576316574,-5.18986936739951,-6.421766505114007,41.49508831564634,0.6299972534179688,1.9642584949994273,1.4150001525878935,-1.8991708765500306,4.7291711817258175,-0.24208536198106856,3.0720856671568555,-0.386685739868156,38.461598654094445,-30.786086359456775,1.657085514568965,8,-0.3300018310546875,-1.8850021362304688,-5.327500343322754,-6.0149993896484375,-3.9599990844726562,1,-0.06267142726195829,-3.999949137887188,69.75,1.8181928525602122,69.90000152587889,1.807002984834947,69.84999847412111,-0.06267142726195829
7140,2016-08-17,68.52999877929689,69.58000183105469,68.34999847412111,69.43000030517578,1405504.0,-0.010397129540839156,1.0499977747683933,2.9999745689435464,53.47221670326845,68.19516192283503,0.4773709654826206,-0.9382796045584598,-4.387942444791477,-5.68013433838577,42.23246622751535,1.2300033569335795,1.8161445418750475,0.5359989166259851,-2.5750979365689517,3.647095769820922,-1.0195495099714833,2.0915473432234535,1.9199981689452983,8.571449331700942,-55.58934768578816,1.5555484265974675,8,0.6650009155273295,-1.165000915527358,-4.607499122619643,-5.294998168945327,-1.9799957275390767,2,-0.055304260660111515,-2.0,69.25,-3.999949137887188,69.75,1.8181928525602122,69.90000152587889,-0.055304260660111515
7141,2016-08-18,68.52999877929689,68.87000274658203,68.33999633789061,68.73999786376953,935654.0,0.0,1.2553039526013103,0.23333192048487747,47.72432568111498,65.08591325176214,0.587779808513119,-0.7133757390953832,-4.293366714293683,-5.641677941434708,43.014880759469314,0.5300064086914205,1.7659587119718623,0.36999893188477984,-2.4569541181690226,3.1969519819385823,-1.0434775931421143,1.783475456911674,1.8779981994628798,9.004852438152588,-49.78585745969317,1.4134765250268984,8,0.6650009155273295,-1.0800018310547017,-4.107499122619643,-5.294998168945327,-2.4499969482422017,3,-0.05632570668478831,1.0499977747683933,68.52999877929689,-2.0,69.25,-3.999949137887188,69.75,-0.05632570668478831
7142,2016-08-19,68.62000274658203,68.75,68.0,68.66000366210939,1461284.0,0.0013133513627368032,5.818380440436969,0.190481380563205,50.46979632089316,63.105013153234744,0.37758019223889505,-0.5794870527057299,-4.241955558060155,-5.673310841100431,43.65016295252118,0.75,1.7988149779107943,0.29900283813476847,-2.2156277568371223,2.8136334331066593,-0.9583124593511769,1.5563181356207139,1.705274206542967,25.306266076244217,-29.983974103457545,1.2573152974859445,8,0.5949974060058594,-1.1700057983398438,-4.197503089904785,-5.385002136230469,-3.0699996948242188,4,-0.06849321465337344,1.2553039526013103,68.52999877929689,1.0499977747683933,68.52999877929689,-2.0,69.25,-0.06849321465337344
7143,2016-08-22,68.26999664306639,68.94000244140625,67.84999847412111,68.44999694824219,1007156.0,-0.0051006425168508285,-1.1372697149439703,4.4999046347498535,53.40905642710676,61.439491842005864,0.8341135736965128,-0.03600562427730836,-3.7207373842844476,-5.273082577911957,44.06796230286535,1.090003967285142,1.758146892755832,-0.1750030517578267,-2.3909794851798125,2.040973381664159,-1.2829912684688196,0.9329851649531662,1.91576369287111,21.31969079670839,-32.32960216273486,1.1079882167109916,8,0.8800010681152486,-0.8199996948242045,-3.847496986389146,-5.0349960327148295,-2.289993286132784,0,-0.05229236663785275,5.818380440436969,68.62000274658203,1.2553039526013103,68.52999877929689,1.0499977747683933,68.52999877929689,-0.05229236663785275
7144,2016-08-23,68.45999908447266,68.86000061035156,68.34999847412111,68.68000030517578,1119583.0,0.002783103130935327,-1.3181786655570278,1.2222269317169383,54.50762990843687,59.839197889424746,0.6567377574205295,-0.030684407836076844,-3.718638026194469,-5.403104859475576,44.407040815806276,0.5900039672851705,1.4922423625300496,-0.1100006103515625,-1.9927542950702701,1.7727530743671451,-1.0513774527109234,0.8313762320077984,1.5389003025195365,35.26008246786126,-17.13229416685933,0.9413768423593569,8,0.6899986267089844,-1.0100021362304688,-4.03749942779541,-5.224998474121094,-2.5199966430664062,1,-0.05024835652074211,-1.1372697149439703,68.26999664306639,5.818380440436969,68.62000274658203,1.2553039526013103,68.52999877929689,-0.05024835652074211
7145,2016-08-24,68.22000122070311,68.70999908447266,67.90000152587889,68.08999633789061,1002607.0,-0.0035056656000449493,-2.176495227837174,-0.5909280066583438,50.0,57.43196987437032,0.9092683633815284,0.4298230837307102,-3.3014853966624145,-5.109502019902656,44.7067471052023,0.8099975585937642,1.3807068976951484,-0.475998687744152,-1.8062680642727003,0.8542706887843963,-1.1411333760084261,0.18913600052012214,1.606986093259394,33.94508255814551,-19.268506734140523,0.6651346882642726,8,0.9299964904785298,-0.7700042724609233,-3.575000762939439,-4.825000762939439,-2.3800048828125,2,-0.04294928544044918,-1.3181786655570278,68.45999908447266,-1.1372697149439703,68.26999664306639,5.818380440436969,68.62000274658203,-0.04294928544044918
7146,2016-08-25,68.13999938964844,68.5,67.5,67.87999725341797,826505.0,-0.0011727034538719927,1.040809335855696,1.9999413145539906,36.84213344184005,53.670553325036636,0.8059525770314764,0.5548095535046116,-3.035158271791431,-4.969109977351167,43.91203004559972,1.0,1.2111999968030034,-0.5665004730224581,-1.8744402045354889,0.7414392584905727,-1.2204703387789664,0.08746939273405019,1.528828817126751,44.44432670707413,-3.9460001203908064,0.6539698657565141,8,0.8349990844726562,-0.69000244140625,-3.9224987030029297,-4.744998931884766,-2.089996337890625,3,-0.023334258176294753,-2.176495227837174,68.22000122070311,-1.3181786655570278,68.45999908447266,-1.1372697149439703,68.26999664306639,-0.023334258176294753
7147,2016-08-26,68.30999755859375,68.84999847412111,67.87999725341797,68.19999694824219,862504.0,0.002494836666686817,-1.586669921875038,0.42307579447753746,51.826433512107016,51.7488113636704,0.4321374625333476,0.3582885647604712,-3.000119034764225,-5.078713000894183,42.8176500527046,0.9700012207031392,1.0396034259201485,-0.3680023193359432,-1.684834472727033,0.9488298340551466,-1.026418396031488,0.29041375735960173,1.1419478275039125,56.2497350909168,5.353104201144426,0.658416076695545,8,0.3500022888183594,-0.8400001525878906,-3.99749755859375,-4.914997100830078,-1.1499938964843608,4,-0.032645232136427116,1.040809335855696,68.13999938964844,-2.176495227837174,68.22000122070311,-1.3181786655570278,68.45999908447266,-0.032645232136427116
7148,2016-08-29,68.63999938964844,68.68000030517578,67.81999969482422,68.01999664306639,746960.0,0.004830944852129759,1.4571285326590446,5.636357331114015,47.77228236955958,49.55820826270298,-0.08032313364168431,0.037286426858130994,-3.1789181320735906,-5.340518471148023,41.562756848084035,0.8600006103515625,0.7240423415174604,-0.04250030517577841,-1.3581053293720515,1.2731047190204947,-0.7003028172739079,0.615302206922351,0.616751457839456,83.82344691402349,32.331041462290784,0.657802512098136,8,-0.09999847412109375,-0.6650009155273438,-4.3274993896484375,-5.244998931884766,-1.2600021362304688,0,-0.04501742956537125,-1.586669921875038,68.30999755859375,1.040809335855696,68.13999938964844,-2.176495227837174,68.22000122070311,-0.04501742956537125
7149,2016-08-30,68.98000335693361,69.44000244140625,68.77999877929689,68.86000061035156,1087426.0,0.004953437795869986,-3.714203972644174,0.19355195963823912,52.66823974240755,49.46887748927399,-0.5170244185727597,-0.2202887604656638,-3.3925666129822076,-5.6099759785089205,40.807760804798384,0.8000030517578125,0.4143066545215106,0.23800354003907387,-1.013734436655625,1.4897415167337726,-0.3878654483082755,0.8638725283864233,-1.480003356933608,76.28873682554737,24.12462154571825,0.6258689883473499,8,-0.510002136230483,-1.0050048828125142,-4.667503356933608,-5.585002899169936,-2.5300064086914205,1,-0.04349086480145048,1.4571285326590446,68.63999938964844,-1.586669921875038,68.30999755859375,1.040809335855696,68.13999938964844,-0.04349086480145048
7150,2016-08-31,68.11000061035156,69.04000091552734,67.87999725341797,68.81999969482422,1635368.0,-0.012612390609496815,1.0173949964506777,-5.916523618792611,28.676625958109383,47.35246640894004,0.32088029008247076,0.7097300803432915,-2.402745490283351,-4.689417392375887,39.92875472940957,1.160003662109375,0.09394084166116556,-0.6469993591308594,-1.8582468688856153,0.5642481506238965,-1.2526231140082302,-0.04137560425348852,-0.5712005615234403,31.443290860468775,-14.312668892353305,0.6056237548773753,8,0.3600006103515625,-0.13500213623046875,-3.750001907348633,-4.715000152587891,-2.3600006103515625,2,-0.03186019893553649,-3.714203972644174,68.98000335693361,1.4571285326590446,68.63999938964844,-1.586669921875038,68.30999755859375,-0.03186019893553649
7151,2016-09-01,67.93000030517578,68.83999633789061,67.66000366210939,68.47000122070311,1403409.0,-0.0026427881891462057,-1.185183353702047,0.7605656504872947,26.603433028401014,44.700648265329804,0.4546295363920052,0.913738105033616,-2.138009819902507,-4.47121034371937,38.89311343977189,1.1799926757812216,-0.1984970702518183,-0.8124996185302678,-2.0572932627254232,0.4322940256648877,-1.4348964406278526,-0.1901027964326829,-0.35317620849609455,15.168361136351269,-22.868464538681433,0.6223968220975798,9,0.5400009155273438,0.0449981689453125,-3.5700016021728516,-4.534999847412109,-3.3799972534179688,3,-0.030767024258734232,1.0173949964506777,68.11000061035156,-3.714203972644174,68.98000335693361,1.4571285326590446,68.63999938964844,-0.030767024258734232
7152,2016-09-02,70.25,70.52999877929688,68.05000305175781,68.19000244140625,1994601.0,0.03415279971149143,-1.119657785255031,-3.8148038259936863,53.918482927190915,44.7572512097836,-1.799026560010148,-1.431618533692813,-4.246242855944075,-6.730981508562664,37.599860207437835,2.5999984741210938,-0.2060849906021076,1.4770000457763643,0.11521913516402549,2.838780956388703,0.7961095904701949,2.1578905010825338,-2.6359123364257755,90.24392837395257,54.127891410880956,0.6808904553061725,9,-1.2350006103515625,-1.2900009155273438,-5.267499923706055,-6.654998779296875,-5.099998474121108,4,-0.059786433426935015,-1.185183353702047,67.93000030517578,1.0173949964506777,68.11000061035156,-3.714203972644174,68.98000335693361,-0.059786433426935015
7153,2016-09-05,70.05000305175781,70.5,69.94999694824219,70.33999633789061,846417.0,-0.0028469316475756568,-1.2448852489645938,-0.1407736067079425,56.57895397279524,44.98739832804564,-1.4751057295931673,-1.140451384600368,-3.8205089418203215,-6.4738622922641795,36.56001242817754,0.5500030517578125,-0.15525703649544198,1.1820030212402344,-0.25954103470796497,2.6235470771884337,0.4612309932661276,1.9027750492143412,-2.3899993896484233,83.2753817362085,45.49568238630319,0.7207720279741014,9,-1.035003662109375,-1.0900039672851562,-4.577505111694336,-5.9650039672851705,-5.180000305175781,0,-0.04125623502847087,-1.119657785255031,70.25,-1.185183353702047,67.93000030517578,1.0173949964506777,68.11000061035156,-0.04125623502847087
7154,2016-09-06,69.26000213623047,69.58999633789061,69.13999938964844,69.5,1459450.0,-0.011277671393442157,1.1428908790351189,0.8275980005262179,55.934970443930155,45.64683948848233,-0.6254646961109103,-0.33286246025406285,-2.8238038219324437,-5.665880687378902,35.17371049856568,0.910003662109375,-0.15271071547988413,0.37000198364258097,-1.081850953749921,1.821854921035083,-0.35592448505367713,1.095928452338839,-1.4851986694335864,55.74917060099506,13.68514580378131,0.7259264686962531,9,-0.24500274658203125,-0.3000030517578125,-3.40250301361084,-5.060001373291016,-5.160003662109361,1,-0.027144164378087088,-1.2448852489645938,70.05000305175781,-1.119657785255031,70.25,-1.185183353702047,67.93000030517578,-0.027144164378087088
7155,2016-09-07,69.77999877929689,70.06999969482422,69.36000061035156,69.66000366210939,1304984.0,0.007507892391392268,1.0285776566758318,-0.49998410528658166,59.37029597873374,48.14996865924829,-1.006778013790779,-0.8134433555605085,-3.14129915038761,-6.166446738570912,33.81124693258004,0.80999755859375,-0.13307598695584488,0.8384986877441492,-0.6646116426023809,2.3416090180906792,0.08694352257087701,1.5900538529174213,-1.8949875000000134,73.86755135893873,26.48073703281611,0.7515551651732666,9,-0.6849975585937642,-0.819999694824233,-3.732499122619643,-5.579998016357436,-6.189998626708999,2,-0.04772143722138733,1.1428908790351189,69.26000213623047,-1.2448852489645938,70.05000305175781,-1.119657785255031,70.25,-0.04772143722138733
7156,2016-09-08,68.25,69.58000183105469,68.01000213623047,69.52999877929689,1894923.0,-0.02192603620037359,1.2753538257408226,-10.667090539165937,47.718850982365886,47.693570600388156,0.6039802532127254,0.6224551505779772,-1.4884903511923255,-4.613581966226491,31.5971984959196,1.7699966430664205,-0.17253910871359324,-0.6115001678466854,-2.0809555964648325,0.8579552607714618,-1.346227882155759,0.1232275464623882,-0.2591892207031208,9.523737439487014,-38.9766554535536,0.7347277143090707,9,0.845001220703125,0.7099990844726562,-2.1250009536743164,-4.049999237060547,-4.0500030517578125,3,-0.03663003663003661,1.0285776566758318,69.77999877929689,1.1428908790351189,69.26000213623047,-1.2448852489645938,70.05000305175781,-0.03663003663003661
7157,2016-09-09,66.58000183105469,67.80000305175781,66.23000335693361,67.75,2209686.0,-0.02446883764022434,1.472432146676096,0.9140619412059122,41.039264277202,46.94545747901509,2.2381352958069556,2.1407306843020706,0.261976525387567,-2.9183809660939772,29.283620953110955,2.019996643066392,-0.19583978232205368,-2.1154983520507784,-3.821975249716786,-0.4090214543847708,-2.968736800883775,-1.2622599032177817,3.9499969482421875,8.196692020575847,-41.9349450730554,0.8532384488330009,9,1.7999992370605469,1.7999992370605469,-0.20250225067138672,-2.3800010681152344,-2.7700004577636648,4,-0.03048961735459177,1.2753538257408226,68.25,1.0285776566758318,69.77999877929689,1.1428908790351189,69.26000213623047,-0.03048961735459177
7158,2016-09-12,66.23999786376953,66.26999664306639,65.31999969482422,65.55000305175781,1507602.0,-0.005106698076517202,1.5333509658912312,-0.5897400785111572,38.41335701259096,45.36158162014659,2.460662131892036,2.3234139273283176,0.6888615454122089,-2.552021318341822,26.835953909749943,1.2600021362304688,-0.12958370460737,-2.2800022125244084,-4.233881871986824,-0.32612255306199245,-3.2569420422556163,-1.3030623827932004,4.20400100708008,19.368382504111842,-31.29589948446401,0.9769398297312064,9,1.6850013732910156,1.6850013732910156,0.8325014114379883,-1.8449974060058594,-2.549999237060554,0,-0.01645525925487412,1.472432146676096,66.58000183105469,1.2753538257408226,68.25,1.0285776566758318,69.77999877929689,-0.01645525925487412
7159,2016-09-13,64.91000366210939,66.90000152587889,64.86000061035156,66.87999725341797,2334544.0,-0.020078415527660987,1.029849499914611,-2.8550846426873155,34.48923089683673,46.00742661333851,3.5231051334617263,3.490558196320208,2.0952971930065303,-1.1956331401505125,24.699817526281397,2.0400009155273295,-0.21563405216600984,-3.392996597290022,-5.893152929183572,-0.8928402653964724,-4.643074763236797,-2.142918431343247,5.329035241699202,0.9597516419311981,-49.678790809268754,1.2500781659467748,9,2.7849960327148295,2.7849960327148295,2.1624956130981303,-0.5150032043457173,-1.530002593994162,1,-0.0006162519376148312,1.5333509658912312,66.23999786376953,1.472432146676096,66.58000183105469,1.2753538257408226,68.25,-0.0006162519376148312
7160,2016-09-14,64.73999786376953,65.51999664306639,64.66000366210939,65.40000152587889,2196650.0,-0.002619100119371831,-1.0975641526638042,0.33502832954443756,34.20073954060568,46.85157178136125,3.536729157471555,3.543758625053812,2.358108745801772,-1.006660217977057,23.421173777663363,0.8599929809570028,-0.32185248653124177,-3.37350234985351,-6.333462000887366,-0.4135426988196542,-4.853482175370431,-1.8935225243365892,5.176298742431641,1.6258990128301292,-47.73914165158856,1.4799798255169274,9,2.8550033569335938,2.8550033569335938,2.3325014114379883,-0.3449974060058594,-1.1499977111816406,2,-0.009885687531148157,1.029849499914611,64.91000366210939,1.5333509658912312,66.23999786376953,1.472432146676096,66.58000183105469,-0.009885687531148157
7161,2016-09-15,64.66999816894531,64.87000274658203,64.15000152587889,64.52999877929689,1610669.0,-0.0010812433910102337,1.6666289912405161,-0.21211911037127817,32.92683799637578,44.51916678904846,3.4594666070241686,3.488612491172873,2.4836511642904497,-0.9135967486782448,22.19294668342804,0.7200012207031392,-0.49832905613337175,-3.250502014160162,-6.5768156188868545,0.07581159056653064,-4.913658816523508,-1.5873452117968156,4.8257950017285225,14.246477415956841,-32.83295872345766,1.6631568023633474,9,2.6550025939941406,2.670001983642578,2.8750009536743164,-0.2749977111816406,-1.1999969482421804,3,-0.01670013989386565,-1.0975641526638042,64.73999786376953,1.029849499914611,64.91000366210939,1.5333509658912312,66.23999786376953,-0.01670013989386565
7162,2016-09-16,63.91999816894531,64.79000091552734,63.9000015258789,64.59999847412111,3732965.0,-0.011597340671646306,-1.4722425321337833,-4.857166212534654,28.7003590221708,41.42154512786796,3.595202517872991,4.077501657689368,3.2964534072603158,-0.12134795619566319,21.322645167083152,0.8899993896484446,-0.522114523160937,-3.7655017852783175,-7.520244212864569,-0.010759357692066374,-5.642872999071443,-1.888130571485192,5.041215837249027,0.6665547688804467,-40.03974159761742,1.877371213793124,9,3.06500244140625,3.295001983642578,3.847501754760742,0.4750022888183594,-1.1499977111816406,4,0.004380456622617768,1.6666289912405161,64.66999816894531,-1.0975641526638042,64.73999786376953,1.029849499914611,64.91000366210939,0.004380456622617768
7163,2016-09-19,64.69999694824219,64.79000091552734,64.25,64.51000213623047,1464670.0,0.012202734694004125,1.918902200136091,-0.2794040099182026,31.4235778824318,38.69805706547926,2.2087731942914104,3.1793406287436454,2.5792992461865083,-0.8616379494648783,20.29526204956819,0.8700027465820312,-0.5092185187662324,-2.8070030212402344,-6.7779575065685265,1.1639514640880577,-4.79248026390438,-0.8215257785760883,3.6538715603143004,26.666514078776345,-9.144803116119462,1.9854772426641465,9,2.285003662109375,2.515003204345703,3.0825023651123047,-0.2899971008300781,-1.7599983215332102,0,-0.013755728236944598,-1.4722425321337833,63.91999816894531,1.6666289912405161,64.66999816894531,-1.0975641526638042,64.73999786376953,-0.013755728236944598
7164,2016-09-20,65.01999664306639,66.08999633789061,64.58999633789061,64.73000335693361,1800162.0,0.004945899689611899,-4.263090266623573,1.5263221298637222,35.91610860313837,36.092036245968664,1.3679313856452069,2.7282915858841505,2.312651347774434,-1.1289669838011633,18.84426837418213,1.5,-0.8385662237464686,-2.3150032043457145,-6.408273037008684,1.7782666283172546,-4.361638120677199,-0.26836828801422996,2.7994078275687855,51.14145070319479,14.16715982909303,2.046634916331484,9,1.7200050354004048,2.1950035095214986,3.12250137329103,-0.34499740600584516,-2.519996643066392,1,-0.020455215088037715,1.918902200136091,64.69999694824219,-1.4722425321337833,63.91999816894531,1.6666289912405161,64.66999816894531,-0.020455215088037715
7165,2016-09-21,65.29000091552734,66.36000061035156,65.29000091552734,65.83999633789061,1695155.0,0.004152634364827268,-2.890940365381681,-1.8965798474087137,38.06509958224575,35.01939720151087,0.4403491604216754,2.3479023392982015,2.103137638269402,-1.3365315870761094,17.768258823787995,1.3400039672851705,-1.204472981644642,-1.8984989166259822,-6.0674347456372,2.270436912385229,-3.9829668311315913,0.18596899787962684,2.0590752017370733,56.50406125847852,16.078654927559903,2.0844679145056064,9,0.5600013732910156,1.9249992370605469,2.852497100830078,-0.6150016784667969,-1.7900009155273438,2,-0.02925409435792914,-4.263090266623573,65.01999664306639,1.918902200136091,64.69999694824219,-1.4722425321337833,63.91999816894531,-0.02925409435792914
7166,2016-09-22,66.55000305175781,67.08000183105469,65.44000244140625,65.65000152587889,1565037.0,0.019298546769216163,-1.4848481345548075,-1.6363800302404654,31.500015258789105,33.959480643909444,-1.2138012795706317,1.0146981902117034,0.8792171828986,-2.5112838501280663,17.18614193693681,1.7900009155273438,-1.512518519385452,-0.5589969635009737,-4.712145307852481,3.5941513808505334,-2.6355711356767273,1.5175772086747799,-2.6500015258789134,83.33337331967402,47.17687406521414,2.0765741721757536,9,-1.0600013732910156,0.6649971008300781,1.7299957275390625,-1.8750038146972656,-3.0400047302246094,3,-0.04447787773755385,-2.890940365381681,65.29000091552734,-4.263090266623573,65.01999664306639,1.918902200136091,64.69999694824219,-0.04447787773755385
7167,2016-09-23,66.08000183105469,66.73999786376953,65.88999938964844,66.37000274658203,1434245.0,-0.0070623771472646535,-1.5372869196870838,-0.3222226931716984,30.671861883501407,33.09931451845505,-0.9188060385253323,1.3798113928530853,1.3879973853832013,-1.9617323984501809,16.32171419785047,0.8499984741210938,-1.9404779815466355,-0.9174983978271456,-5.05459230984745,3.219595514193152,-2.986045353837298,1.1510485581830068,-2.116400299072275,64.6643338167976,33.04421645160893,2.0685469560101493,9,-0.5900001525878906,1.1349983215332031,2.2424964904785156,-1.4050025939941406,-3.0,4,-0.03949758683458404,-1.4848481345548075,66.55000305175781,-2.890940365381681,65.29000091552734,-4.263090266623573,65.01999664306639,-0.03949758683458404
7168,2016-09-26,65.55000305175781,65.83000183105469,65.30000305175781,65.59999847412111,1151904.0,-0.008020562418444066,1.0784178796355857,0.17239746389208024,31.468539996387335,32.7636821961829,-0.5553801167515786,1.7565027465900442,1.9662454671300509,-1.374416631471064,15.354854181643713,0.779998779296875,-2.2025814332044433,-1.2929973602294922,-5.402521199759562,2.8165264793005775,-3.347759279994534,0.7617645595355498,-1.524073513793951,38.554401446211706,9.573917211918975,2.054761919765035,9,-0.060001373291015625,1.6649971008300781,2.7824954986572266,-0.8750038146972656,-2.9900016784667898,0,-0.0424104113587771,-1.5372869196870838,66.08000183105469,-1.4848481345548075,66.55000305175781,-2.890940365381681,65.29000091552734,-0.0424104113587771
7169,2016-09-27,65.98000335693361,66.26999664306639,65.59999847412111,65.97000122070311,1058974.0,0.006559882305974485,1.2712237007151208,-0.2000610407452087,30.846808461547397,32.39102318739864,-0.9137275455962026,1.149143384185976,1.608861506802839,-1.7433789242205364,13.881913156904591,0.7199935913085795,-2.2671023710178986,-0.712997055053691,-4.71159856641755,3.2856044563101747,-2.7122978107356204,1.2863037006282383,-1.89299237310793,38.5476027090738,14.615274094775948,1.9993007556819316,9,-0.4900016784668111,1.2349967956542827,2.319993972778306,-1.305004119873061,-4.040004730224631,1,-0.046074637398531904,1.0784178796355857,65.55000305175781,-1.5372869196870838,66.08000183105469,-1.4848481345548075,66.55000305175781,-0.046074637398531904
7170,2016-09-28,65.94000244140625,66.62000274658203,65.72000122070311,65.98999786376953,1035359.0,-0.0006062581614457718,-2.673491630984664,-4.998474446972829,36.2989597606382,32.76570338342779,-0.7661766734277222,1.0732648114639147,1.7018788949427517,-1.6354064011418643,13.423984609258294,0.9000015258789205,-2.2824041542544933,-0.6444980621337919,-4.598724009425354,3.30972788515777,-2.6216110357795657,1.3326149115119819,-1.7931316406359912,35.95504654791092,9.778771285297903,1.9771129736457798,9,-0.4500007629394531,1.2749977111816406,2.359994888305664,-1.2650032043457031,-4.410003662109368,2,-0.0521686732490344,1.2712237007151208,65.98000335693361,1.0784178796355857,65.55000305175781,-1.5372869196870838,66.08000183105469,-0.0521686732490344
7171,2016-09-29,65.83999633789061,66.55000305175781,65.70999908447266,66.20999908447266,815692.0,-0.0015166226844547381,-1.6666908870723585,7.400732488936649,44.606386433499786,34.53303976246435,-0.5394856584765506,1.0631743252117047,1.8593457655053243,-1.463967072890128,13.166965188048362,0.8400039672851562,-2.1314978415326493,-0.6400039672851676,-4.554781622002864,3.2747736874325213,-2.5973927946440085,1.3173848600736733,-1.6344629165146642,37.49966886189058,8.67528836644205,1.9573888273588447,9,-0.17499542236326704,1.3750038146972798,2.4600009918213033,-1.164997100830064,-4.619995117187479,3,-0.03554065109423399,-2.673491630984664,65.94000244140625,1.2712237007151208,65.98000335693361,1.0784178796355857,65.55000305175781,-0.03554065109423399
7172,2016-09-30,66.05000305175781,66.08000183105469,64.62999725341797,65.22000122070311,1898801.0,0.0031896525751526905,2.258439487715809,-2.243231540095216,48.58845255221247,36.44024805910664,-0.46441522966321713,0.5506112460934958,1.7042995478745695,-1.604585966199636,11.688460127672458,1.4500045776367188,-1.9462052951733142,-0.21999740600585938,-3.710919486838904,3.270924674827185,-1.9654584464223888,1.52546363441067,-1.786980262188294,71.35687832107777,39.62881455269519,1.745461040416523,9,-0.21500396728515625,1.1649971008300781,2.162494659423828,-1.3750038146972656,-4.560001373291016,4,-0.03845578520616,-1.6666908870723585,65.83999633789061,-2.673491630984664,65.94000244140625,1.2712237007151208,65.98000335693361,-0.03845578520616
7173,2016-10-03,67.16000366210939,67.18000030517578,66.0,66.0,1771110.0,0.016805458880626567,-1.0344768619610112,1.397591690412715,67.28103956253597,39.9252403879286,-1.3284697232444387,-0.8295326611499405,0.6507181346524789,-2.6375607227653717,10.179700543133235,1.1800003051757812,-1.698223209141588,1.034503173828142,-2.0080764760625414,4.0770828237188255,-0.48678665111719965,2.5557929987734838,-2.8406412917101704,99.21581885744773,60.96869485390495,1.5212898249453413,10,-1.2550048828125142,0.054996490478501414,0.9049949645995952,-2.4850044250488423,-5.900005340576186,0,-0.060750470645917654,2.258439487715809,66.05000305175781,-1.6666908870723585,65.83999633789061,-2.673491630984664,65.94000244140625,-0.060750470645917654
7174,2016-10-04,67.37999725341797,67.80999755859375,66.94999694824219,66.95999908447266,1672094.0,0.0032756637777358044,-2.9090719933416564,0.36206624398200077,70.12190725186473,43.48710790677515,-1.3169874083192354,-1.2623124963643164,0.48538293929320275,-2.76729021031845,9.570503449403375,0.8600006103515625,-1.296439242352676,1.348497009277338,-1.3870034272996037,4.08399744585428,-0.019253209011125705,2.716247227565802,-2.9462093656276807,86.47797912233182,41.79750670811181,1.3677502182884704,10,-1.1599998474121094,-0.16499710083007812,0.87750244140625,-2.704998016357422,-6.639995574951172,1,-0.07153452176613795,-1.0344768619610112,67.16000366210939,2.258439487715809,66.05000305175781,-1.6666908870723585,65.83999633789061,-0.07153452176613795
7175,2016-10-05,66.44999694824219,66.95999908447266,66.37000274658203,66.69000244140625,1444011.0,-0.01380232031886297,-1.9500267032883192,-0.5714441416893733,61.99457923245542,46.87539279273808,-0.2292450907207666,-0.6267107431180392,1.4687438216918167,-1.752635024321222,8.448190170661537,1.0099945068359375,-0.9755689009840296,0.5849967956542912,-1.5233088421541083,2.6933024334626907,-0.46915602324990857,1.639149614558491,-1.813636480203698,57.23268931333057,8.343029038164829,1.054152818904201,10,-0.22999954223632812,0.7650032043457031,1.7725028991699219,-1.7749977111816406,-8.449996948242188,2,-0.06787055724089863,-2.9090719933416564,67.37999725341797,-1.0344768619610112,67.16000366210939,2.258439487715809,66.05000305175781,-0.06787055724089863
7176,2016-10-06,65.75,66.68000030517578,65.52999877929689,66.66999816894531,1257389.0,-0.010534190826034462,1.446805402246577,3.83323796808443,62.41519168697364,50.40242943756833,0.38592117973131224,-0.1302907318388975,2.1431768286976194,-0.963529986215292,8.393364648947868,1.150001525878892,-0.7503184890020975,0.00999984741210369,-1.7744963019937217,1.794495996817922,-0.8822482272908019,0.9022479221150093,-0.9232213065281911,35.220208776681886,-18.952698568314332,0.8922480747029097,10,0.4699974060058594,1.4650001525878906,2.4724998474121094,-1.0750007629394531,-7.0,3,-0.06418252807153035,-1.9500267032883192,66.44999694824219,-2.9090719933416564,67.37999725341797,-1.0344768619610112,67.16000366210939,-0.06418252807153035
7177,2016-10-07,64.55000305175781,65.73999786376953,64.55000305175781,65.68000030517578,1737955.0,-0.018250904155774683,-1.1061906272997954,1.2282603287280447,49.037267445732446,52.35451026527334,1.5042523777361936,0.9589941902656562,3.272512766570486,0.30592971905502964,8.43048591549377,1.1999969482421875,-0.5901454822798371,-1.0884971618652344,-2.902505311174963,0.7255109874445012,-1.9955012365200986,-0.18149308721037016,3.2599945068359375,0.0,-55.27072483892759,0.907004074654867,10,1.6299972534179688,2.664997100830078,3.672496795654297,0.12499618530273438,-6.350002288818359,4,-0.05158794227142949,1.446805402246577,65.75,-1.9500267032883192,66.44999694824219,-2.9090719933416564,67.37999725341797,-0.05158794227142949
7178,2016-10-10,65.15000152587889,65.27999877929689,64.48999786376953,64.76000213623047,1061392.0,0.00929509598380629,1.4307948729986697,-0.3451330421102966,50.8054818142627,54.57214063779726,0.9404444814269084,0.287910281995039,2.6180067668440046,-0.21977319689517572,7.936661388753448,0.790000915527358,-0.43988480750471126,-0.43399887084962074,-2.237381562602195,1.3693838209029536,-1.335690216725908,0.46769247502666644,2.594796142578133,19.879630204131853,-34.429873705474805,0.9016913458762876,10,0.9999961853027486,2.049999237060561,3.837497711181655,-0.4350013732910014,-6.080001831054673,0,-0.05617804699449269,-1.1061906272997954,64.55000305175781,1.446805402246577,65.75,-1.9500267032883192,66.44999694824219,-0.05617804699449269
7179,2016-10-11,64.87000274658203,65.56999969482422,64.69999694824219,64.86000061035156,1044568.0,-0.0042977555293785,-4.27259276384233,0.025646543291992015,47.401002018767564,55.80570088870052,1.169406966759226,0.5952788980079333,2.8636214720597195,0.11065455227813459,7.81009359653746,0.8700027465820312,-0.241849330951581,-0.7119976043701115,-2.5186134825602267,1.0946182738199965,-1.615305543465169,0.19131033472494607,2.7446029296874883,15.384805465979712,-37.05062979242838,0.9033079390950547,10,1.2799949645996094,2.1149978637695312,4.117496490478516,-0.15500259399414062,-6.2700042724609375,1,-0.0556498269184833,1.4307948729986697,65.15000152587889,-1.1061906272997954,64.55000305175781,1.446805402246577,65.75,-0.0556498269184833
7180,2016-10-12,64.09999847412111,65.09999847412111,64.09999847412111,65.09999847412111,1222033.0,-0.011869958992741014,1.0,-99.97864225781846,33.86032083647886,54.61169360014264,1.844977681902634,1.385935242033483,3.588940578195107,0.918340302582024,7.694900218867767,1.0,-0.033017725260307884,-1.4500019073486214,-3.340154830005389,0.44015101530814604,-2.395078368677005,-0.5049254460202377,3.3896228896484075,0.0,-46.52245135495903,0.9450764613283834,10,1.854999542236314,2.8850021362304545,4.887500762939439,1.1550006866454936,-5.399997711181655,2,-0.05241804798187055,-4.27259276384233,64.87000274658203,1.4307948729986697,65.15000152587889,-1.1061906272997954,64.55000305175781,-0.05241804798187055
7181,2016-10-13,63.59000015258789,63.849998474121094,63.2400016784668,63.849998474121094,1747259.0,-0.007956292256997788,3.6923133353874142,0.2599983215332031,33.68282221563392,52.95551245163391,2.2375524562250604,1.908736170798548,4.034188531309553,1.4535374212506156,7.449039803683828,0.8599967956543111,0.1406611649272662,-1.9060003280639677,-3.956884504771793,0.1448838486438575,-2.9314424164178803,-0.8805582397100551,3.696243837802726,13.999960327087901,-28.97899125100533,1.0254420883539128,10,1.9349994659423828,2.8200016021728516,5.4375,2.0450000762939453,-4.770000457763672,3,-0.08790690578981541,1.0,64.09999847412111,-4.27259276384233,64.87000274658203,1.4307948729986697,65.15000152587889,-0.08790690578981541
7182,2016-10-14,64.19999694824219,64.69999694824219,63.59000015258789,63.61000061035156,1686174.0,0.009592652841493576,-2.5238147138964577,-2.2692313335387415,41.24509556535209,50.06262978528015,1.4947208460327488,1.392168953873238,3.3194167820356313,0.8691891999824861,6.793226634240568,1.1099967956542969,0.23979064767900127,-1.3100034713745146,-3.3189843577407743,0.6989774149917451,-2.3144939145576444,-0.3055130281913847,2.762547657194517,41.2015488011526,-2.2405363050491474,1.0044904431831294,10,1.325002670288086,1.325002670288086,4.827503204345703,1.5700016021728516,-5.289997100830078,4,-0.08489092223222305,3.6923133353874142,63.59000015258789,1.0,64.09999847412111,-4.27259276384233,64.87000274658203,-0.08489092223222305
7183,2016-10-17,63.81000137329102,64.0,63.33000183105469,63.97000122070313,1685530.0,-0.0060746977179076955,5.090964262801455,-0.2711878653080226,35.85395318810944,46.25507933375178,1.5193176995969466,1.804591962229587,3.6459798217098225,1.2759600546465961,6.160213629479445,0.8699951171875,0.2365470066886246,-1.655499267578115,-3.7763385496190054,0.4653400144627682,-2.71591890859856,-0.5950796265576699,2.8547397979880955,24.46352704262508,-18.78811734101462,1.0604196410204432,10,1.2899990081787038,1.7149982452392507,4.569999694824212,1.9599971771240163,-4.920001983642585,0,-0.08791726202187089,-2.5238147138964577,64.19999694824219,3.6923133353874142,63.59000015258789,1.0,64.09999847412111,-0.08791726202187089
7184,2016-10-18,63.68999862670898,64.95999908447266,62.349998474121094,62.9000015258789,3677923.0,-0.001880625983378792,-1.7619007251949435,-4.937486588942136,35.48383921166162,43.30944155366358,1.1855188631285003,1.9181924584913546,3.6782484010427154,1.419874800854906,6.755047335774248,2.6100006103515625,0.17250678245079598,-1.7090021133422866,-3.967590183714414,0.5495859570298478,-2.83829614852835,-0.5797080781562229,2.7007633851451587,48.727278275922785,4.364597512254775,1.1292940351860659,10,0.8250007629394602,1.3899993896484446,4.23500061035157,3.079999923706062,-5.0900001525878835,1,-0.07253884489718487,5.090964262801455,63.81000137329102,-2.5238147138964577,64.19999694824219,3.6923133353874142,63.59000015258789,-0.07253884489718487
7185,2016-10-19,63.38000106811523,63.81000137329102,63.1500015258789,63.81000137329102,1637477.0,-0.004867287883152049,2.0697645535032736,-0.5443061812808918,34.54774441296945,40.21305852321867,1.1334337636794274,2.190045602287775,3.8973573498381526,1.7554179396640635,7.582649902963445,0.6599998474121236,-0.15370615717793612,-1.923499679565431,-4.356296168032152,0.5092968089012899,-3.1398979237987916,-0.7071014353320706,2.606684589965603,39.463691690684854,-5.528880394838886,1.2163982442333603,10,0.6649971008300852,1.6999969482421946,4.3149986267089915,3.389997482299812,-4.420001983642571,2,-0.07541815262604701,-1.7619007251949435,63.68999862670898,5.090964262801455,63.81000137329102,-2.5238147138964577,64.19999694824219,-0.07541815262604701
7186,2016-10-20,63.59000015258789,63.75,63.11000061035156,63.25,1616852.0,0.0033133335584354384,-1.0645177168382258,-0.7906974681073531,34.547681679007724,38.60310454913815,0.6535442392337245,1.841326152522413,3.561574273013619,1.5719659186436559,8.160885375570974,0.6399993896484375,-0.5488652060115697,-1.5655004501342802,-4.038815060554697,0.9078141602861365,-2.8021577553444814,-0.32884314492407185,2.033016787096969,47.50963174295085,5.6102283618370805,1.2366573052102066,10,0.3699989318847656,1.4899978637695312,4.005001068115234,3.1799983978271484,-3.549999237060547,3,-0.07689887368948889,2.0697645535032736,63.38000106811523,-1.7619007251949435,63.68999862670898,5.090964262801455,63.81000137329102,-0.07689887368948889
7187,2016-10-21,63.47000122070313,64.09999847412111,63.40999984741211,63.90999984741211,1390397.0,-0.0018870723635290299,-1.4642747665207148,-1.2941130271852948,23.529311962205185,35.57241901002065,0.6752430983117605,1.8506484176335718,3.5501894265963543,1.7187223376444294,8.656256039508548,0.6899986267089986,-0.8561446077337536,-1.5549993515014577,-4.097385508197668,0.9873868051947596,-2.826192429849563,-0.2838062731533526,1.8257138724253466,42.911972592649164,7.9213862544086595,1.2711930783481076,10,0.48999786376952414,1.6099967956542898,3.8624992370605398,3.299997329711907,-3.75,4,-0.07326298151010813,-1.0645177168382258,63.59000015258789,2.0697645535032736,63.38000106811523,-1.7619007251949435,63.68999862670898,-0.07326298151010813
7188,2016-10-24,62.77000045776367,63.93999862670898,62.68999862670898,63.84000015258789,1474570.0,-0.011028844327658938,-1.0325147780348236,2.4318250782449264,19.0603639893925,32.42345922897898,1.1199074744051813,2.45770761138391,4.112799229670145,2.442480109960485,9.698899987149012,1.25,-1.157961700732983,-2.115999984741208,-4.83535293401053,0.6033529645281206,-3.475676459375876,-0.7563235101065473,2.231142973464074,16.092026261480626,-11.87410855851418,1.359676474634664,10,0.954998016357429,2.30999755859375,4.329999923706055,4.444999694824219,-2.8899993896484446,0,-0.06149435370721179,-1.4642747665207148,63.47000122070313,-1.0645177168382258,63.59000015258789,2.0697645535032736,63.38000106811523,-0.06149435370721179
7189,2016-10-25,62.93999862670898,63.38999938964844,62.61000061035156,62.61000061035156,1622417.0,0.0027082709527730398,-3.727293745014854,-0.3084094490434667,23.766763469364463,31.301952854855152,0.7234232235428877,2.1589742146213595,3.820671751017933,2.289325387344398,10.583985680953084,0.779998779296875,-1.2613796665925605,-1.794001579284675,-4.594515872283758,1.0065127137144003,-3.1942587257842163,-0.3937444327851338,1.7960303088081062,22.147549629537913,-2.029129847194902,1.4002571464995388,10,0.7150001525878977,2.1399993896484446,4.160001754760749,4.275001525878913,-3.5799980163574148,1,-0.06434698642242898,-1.0325147780348236,62.77000045776367,-1.4642747665207148,63.47000122070313,-1.0645177168382258,63.59000015258789,-0.06434698642242898
7190,2016-10-26,62.5,63.08000183105469,62.2599983215332,62.93000030517578,1362273.0,-0.0069907632079652116,1.2465746266316902,-1.303039060422884,24.727779485067956,30.306948107014485,1.019841443856393,2.4538528780402658,4.154121546278489,2.7469733297535015,11.335500236921972,0.8200035095214844,-1.4526698857986844,-2.062000083923337,-4.97108987244026,0.8470897045935857,-3.5165449781817983,-0.6074551896648757,1.9974258893774817,13.043568400211367,-9.333987385269236,1.4545448942584602,10,1.1099987030029297,2.5349979400634766,4.477500915527344,4.715000152587891,-4.0,2,-0.06240002441406245,-3.727293745014854,62.93999862670898,-1.0325147780348236,62.77000045776367,-1.4642747665207148,63.47000122070313,-0.06240002441406245
7191,2016-10-27,63.5,63.61000061035156,62.47000122070313,62.5,1761914.0,0.016000000000000014,-1.150947198710213,-2.325579744859034,41.57299311638703,30.343381168240594,0.006406013035210378,1.3381661781037053,3.0569959961082986,1.7760456090103673,11.948854127713016,1.1399993896484304,-1.5817147912280944,-0.9450002670288029,-3.8257569932302573,1.9357564591726515,-2.385378630129523,0.4953780960719243,0.7289345812361745,67.39138998020037,40.44067842004453,1.440378363100727,10,0.10999870300292969,1.5349979400634766,3.032501220703125,3.7150001525878906,-5.1100006103515625,3,-0.0714960774098794,1.2465746266316902,62.5,-3.727293745014854,62.93999862670898,-1.0325147780348236,62.77000045776367,-0.0714960774098794
7192,2016-10-28,63.5099983215332,63.7400016784668,62.59000015258789,62.849998474121094,1425157.0,0.00015745388241272806,1.0535621230028303,0.6599998474121094,35.4609334259505,30.299712305778492,-0.12489573204485538,1.1890852920449788,2.9450842465343925,1.817188186014974,12.737510030709986,1.1500015258789062,-1.5352664360041501,-0.8080017089843778,-3.6138122306472127,1.997808812678457,-2.2109069698157953,0.5949035518470396,0.48266390853861196,74.40474838897221,44.636263850324966,1.4029052608314172,10,0.10000038146972656,1.5249996185302734,2.8425025939941406,3.7050018310546875,-4.899997711181641,4,-0.05463702562922834,-1.150947198710213,63.5,1.2465746266316902,62.5,-3.727293745014854,62.93999862670898,-0.05463702562922834
7193,2016-10-31,63.08000183105469,63.4000015258789,62.97000122070313,63.38999938964844,1410829.0,-0.006770532228666859,1.6060479955611302,-0.46969337918677573,34.54226813632799,30.19509329740809,0.21306687309512995,1.3678777613537108,3.277352947219555,2.311672807073947,13.426541878693431,0.539997100830071,-1.458856274382697,-1.0339981079101506,-3.547877659491249,1.4798814436709478,-2.2909378837006926,0.2229416678803986,0.7047407299924942,55.40551686453215,22.833713433485116,1.2569397757905487,10,0.09999656677246804,1.954996109008789,3.2724990844726562,4.134998321533203,-4.3300018310546875,0,-0.05326570248603579,1.0535621230028303,63.5099983215332,-1.150947198710213,63.5,1.2465746266316902,62.5,-0.05326570248603579
7194,2016-11-01,62.56000137329102,63.72000122070313,62.45000076293945,63.290000915527344,1136950.0,-0.008243507334644185,-1.6736830270200964,2.354855778696571,36.10106364299269,30.367684322966227,0.6212518480160867,1.5897697106938082,3.685442945403217,2.9012968937531056,13.857750626906373,1.270000457763679,-1.5154343925066627,-1.3129987716674734,-3.39574035905472,0.7697428157197734,-2.3543695653610897,-0.27162797797384997,-0.3000030517578196,20.27043049276546,-15.743132324472565,1.041370793693623,11,0.6199970245361328,2.474996566772454,3.792499542236321,4.654998779296868,-3.6599998474121236,1,-0.042838878618055465,1.6060479955611302,63.08000183105469,1.0535621230028303,63.5099983215332,-1.150947198710213,63.5,-0.042838878618055465
7195,2016-11-02,61.93999862670898,62.97000122070313,61.849998474121094,62.40999984741211,1491632.0,-0.009910529619117758,-2.446154207307791,0.6438376923680039,35.39818109390926,30.462184257955286,1.134850817415952,1.9547939501968017,4.191760427268754,3.5800412419962484,14.920167197960051,1.1200027465820384,-1.5153918082072977,-1.7075016021728615,-3.581601390091457,0.16659818574572682,-2.6445514961321592,-0.7704517082135638,1.7800025939941548,4.761904761904386,-32.63022913811034,0.9370498939592949,11,1.0349998474121236,2.8899993896484446,4.4125022888183665,5.275001525878913,-1.9499969482421804,2,-0.041653181684845886,-1.6736830270200964,62.56000137329102,1.6060479955611302,63.08000183105469,1.0535621230028303,63.5099983215332,-0.041653181684845886
7196,2016-11-03,61.52999877929688,62.22999954223633,61.290000915527344,61.4900016784668,1656644.0,-0.006619306691997617,-3.272734366194741,-0.08509999350692897,25.50455594736971,30.681655811862456,1.365507243348823,2.1422669358033133,4.483545924747936,4.050188360226564,16.440002558330175,0.9399986267089844,-1.5187071420444553,-1.906501388549799,-3.733553898838302,-0.07944887826128877,-2.820027643694054,-0.9929751334055439,2.19000244140625,9.795828123808198,-25.994370846797217,0.913526255144255,11,1.085000991821282,3.0200004577636648,4.822502136230462,5.6850013732910085,-0.20999908447266336,3,-0.04924425222508522,-2.446154207307791,61.93999862670898,-1.6736830270200964,62.56000137329102,1.6060479955611302,63.08000183105469,-0.04924425222508522
7197,2016-11-04,61.22000122070313,61.52000045776367,61.08000183105469,61.38000106811523,1183494.0,-0.005038153173148707,1.0,-4.000286123031838,25.884503282278814,31.43989351107205,1.478229763596353,2.3083479266487785,4.6638092233248685,4.425528018874182,17.432058935256567,0.4499969482421946,-1.5003406700354134,-2.0499988555908146,-4.048661959209362,-0.051335751972267474,-3.0493304074000847,-1.0506673037815375,2.4027999877929673,5.303008409675717,-30.60135865490059,0.9993315518092751,11,1.19000053405761,3.2249984741210866,5.219999313354485,5.9949989318847585,-0.20000076293946023,4,-0.04622675228071793,-3.272734366194741,61.52999877929688,-2.446154207307791,61.93999862670898,-1.6736830270200964,62.56000137329102,-0.04622675228071793
7198,2016-11-07,61.4900016784668,62.11999893188477,61.16999816894531,62.0,1331428.0,0.004410330813132246,1.5333482531140514,3.1874925494125805,30.072451749512098,32.14052554219956,1.1259755616479765,1.844667536699312,4.253898522059103,4.192446170249468,18.196810403412318,0.9500007629394602,-1.498563723364967,-1.5969984054565458,-3.5403442104814644,0.3463473995683657,-2.568671307968998,-0.6253255029440865,1.9802315673828161,15.530300840967504,-17.977426178948363,0.9716729025124562,11,0.9200000762939453,2.954998016357422,5.034997940063477,5.724998474121094,0.3400001525878906,0,-0.046836900138250925,1.0,61.22000122070313,-3.272734366194741,61.52999877929688,-2.446154207307791,61.93999862670898,-0.046836900138250925
7199,2016-11-08,61.2599983215332,61.88999938964844,61.18999862670898,61.38000106811523,1816572.0,-0.003740500091970911,-4.384577012236035,0.23530027750142593,30.514662055366443,32.78351249445495,1.221012072446797,1.8871042927343566,4.327473309179496,4.442597978998123,19.23779097341124,0.7000007629394602,-1.4245080409330768,-1.6465015411376953,-3.562970152513614,0.2699670702382235,-2.6047358468256547,-0.6882672354497359,2.066821039428717,9.523626910376752,-22.27107394157841,0.958234305687958,11,1.150003433227539,3.1850013732910156,5.30000114440918,5.9550018310546875,0.3200035095214844,1,-0.04097287610683664,1.5333482531140514,61.4900016784668,1.0,61.22000122070313,-3.272734366194741,61.52999877929688,-0.04097287610683664
7200,2016-11-09,60.7400016784668,60.93000030517578,59.599998474121094,60.20000076293945,2966811.0,-0.008488355489941757,1.891314082895195,-4.499904634751363,25.217371689999254,30.966221224856305,1.6372753137616982,2.258253642265011,4.709820837665859,4.9804029257103934,20.27546339170494,1.6599998474121094,-1.256307752099417,-1.9984983444213853,-4.058178607325502,0.06118191848273824,-3.028338475873447,-0.9686582129693235,2.452008630700689,43.34611183875586,12.97995184941015,1.029840131452061,11,0.9299983978271484,2.539997100830078,5.977497100830078,6.474998474121094,0.5699996948242259,2,-0.03029305402933835,-4.384577012236035,61.2599983215332,1.5333482531140514,61.4900016784668,1.0,61.22000122070313,-0.03029305402933835
7201,2016-11-10,58.0,60.70000076293945,57.65999984741211,60.70000076293945,5113951.0,-0.04511033261031616,1.251851893714087,-4.999992935757781,17.323749033791643,28.95097851461643,3.928142324475175,4.804313577448113,7.283299151735804,7.704896825006699,21.144589723305437,3.0800018310546875,-1.2415528099524877,-4.459000015258788,-7.372372744818364,-1.5456272856992044,-5.915686380038579,-3.002313650478996,4.904649362363777,7.623323371782513,-20.281948296473082,1.4566863647797905,11,2.690000534057617,4.170000076293945,8.717498779296875,9.21500015258789,3.240001678466797,3,0.03431037376666901,1.891314082895195,60.7400016784668,-4.384577012236035,61.2599983215332,1.5333482531140514,61.4900016784668,0.03431037376666901
7202,2016-11-11,58.75,59.20000076293945,57.77000045776367,58.25,2933728.0,0.012931034482758674,1.0428553522869086,-0.1851851328573911,26.12824730852985,28.01608731152775,2.7177277896491034,3.8209824106466996,6.297265534714995,6.99229261263244,22.765275578110035,1.4300003051757812,-1.2035393991903263,-3.436500167846681,-6.666532124576733,-0.20646821111662916,-5.0515161462117035,-1.8214841894816587,3.6301844108686083,24.43947032147808,-4.7552009330540095,1.6150159783650258,11,1.9400005340576172,2.9499988555908203,7.967498779296875,8.46500015258789,1.6500015258788991,4,0.043744675656582466,1.251851893714087,58.0,1.891314082895195,60.7400016784668,-4.384577012236035,61.2599983215332,0.043744675656582466
7203,2016-11-14,58.20000076293945,59.88999938964844,58.08000183105469,59.36000061035156,2639761.0,-0.009361689141456075,-1.5857150252996586,-2.3199996948242188,23.068179946299423,26.567989123006278,2.7968170520301143,4.141480918370512,6.606421099534202,7.5827769568907115,24.04379569130394,1.80999755859375,-1.408912531111426,-3.7059993743896484,-7.2966325569605885,-0.11536619181870833,-5.5013159656751185,-1.9106827831041784,3.708165191583504,12.765980471994437,-16.60462863191234,1.7953165912854705,11,2.114999771118164,3.414999008178711,8.497499465942383,9.014999389648438,1.5099983215332031,0,0.048453602368677906,1.0428553522869086,58.75,1.251851893714087,58.0,1.891314082895195,60.7400016784668,0.048453602368677906
7204,2016-11-15,59.06999969482422,59.08000183105469,58.29999923706055,58.41999816894531,2023699.0,0.014948435059794152,1.3283458021612635,-0.5603462167077186,31.419274686434193,26.1258884110646,1.5418405771294488,3.0647478847281207,5.526190271401418,6.751547917247734,24.797134439409025,0.8800010681152344,-1.5857761320920645,-2.6050004959106445,-6.305159809385529,1.09515881756424,-4.455080152648087,-0.7549208391732023,2.413349648987655,43.11925535253281,11.20075680605019,1.8500796567374425,11,0.875,2.5450000762939453,7.604999542236328,8.145000457763672,-0.06999969482421875,1,0.0467242619009578,-1.5857150252996586,58.20000076293945,1.0428553522869086,58.75,1.251851893714087,58.0,0.0467242619009578
7205,2016-11-16,58.599998474121094,59.25,58.06000137329102,59.20000076293945,1776054.0,-0.007956682294418704,2.399992370613764,-0.923078277404134,21.8390618121484,25.7186112849289,1.6631350123819502,3.328959587373731,5.759400003575863,7.250794366519145,25.633420714738563,1.1899986267089773,-1.7599651937226923,-2.8360015869140653,-6.686887645297105,1.0148844714689744,-4.761444616105585,-0.9105585577225455,2.501015920050804,30.92099814535498,3.3454307714442066,1.9254430291915192,11,1.2900009155273438,2.780000686645515,7.967500686645508,8.615001678466797,0.48000335693359375,2,0.05085330093053875,1.3283458021612635,59.06999969482422,-1.5857150252996586,58.20000076293945,1.0428553522869086,58.75,0.05085330093053875
7206,2016-11-17,58.70000076293945,59.22000122070313,58.47999954223633,58.61999893188477,1323551.0,0.0017065237444080505,-3.1111134658585566,-0.13333587645513068,22.63937964956861,25.358041992405543,1.2510416350140758,2.9975110310482194,5.468210113951471,7.148183075337641,26.490313515154163,0.740001678466804,-1.9346457658849943,-2.49149932861328,-6.387236739460803,1.4042380822342508,-4.439368034037045,-0.5436306231895145,2.056912176556466,43.86796102529038,21.29825129602878,1.947868705423765,11,1.1899986267089844,2.6099987030029297,7.769998550415039,8.514999389648438,0.1699981689453196,3,0.04446338290338492,2.399992370613764,58.599998474121094,1.3283458021612635,59.06999969482422,-1.5857150252996586,58.20000076293945,0.04446338290338492
7207,2016-11-18,58.81999969482422,59.209999084472656,58.61999893188477,58.75,1476637.0,0.002044274792591283,-2.575738660008434,0.8749761586878518,24.882072819303048,24.781333222382315,0.8435041318228329,2.6469967108362056,5.20831337437474,7.013632440718084,27.72046935073991,0.5900001525878835,-2.076348380887417,-2.139000320434569,-6.017170762779685,1.739170121910547,-4.07808554160713,-0.19991509926200735,1.627221935463318,41.53000794208302,22.158999457476273,1.9390852211725598,11,0.9549999237060547,2.489999771118164,7.147500991821289,8.065000534057617,0.490001678466804,4,0.04114250248551987,-3.1111134658585566,58.70000076293945,2.399992370613764,58.599998474121094,1.3283458021612635,59.06999969482422,0.04114250248551987
7208,2016-11-21,58.90999984741211,59.13000106811523,58.5,59.09000015258789,1144011.0,0.0015300944075966605,3.84612224537126,-2.571444141689373,27.329191663586414,24.42739206774009,0.3900630510310279,2.374742010821187,4.987537855063728,6.913767276686315,28.577976255877125,0.6300010681152273,-2.1406280560413506,-1.8560001373291044,-5.738882334707611,2.0268820600493953,-3.797441236018358,0.085440961360149,1.2584996045878825,71.42852563383335,50.0161458934561,1.9414410986892507,11,0.38500022888183594,2.3999996185302734,6.614999771118164,7.975000381469727,0.3400001525878906,0,0.025292848112819177,-2.575738660008434,58.81999969482422,-3.1111134658585566,58.70000076293945,2.399992370613764,58.599998474121094,0.025292848112819177
7209,2016-11-22,58.88999938964844,59.29999923706055,58.68999862670898,59.22000122070313,1236682.0,-0.0003395087050666046,1.489809264305206,1.8333403975755915,29.53020855895089,24.90659616429027,0.0430523057956691,2.187946779034405,4.91671048240589,6.92528296028361,29.352298106191867,0.6100006103515696,-2.2027475233238647,-1.6735006332397475,-5.501036894552854,2.154035628073352,-3.5872687638962972,0.2402674974168022,1.0276501018927675,66.93543921392471,41.623379579384306,1.9137681306565504,11,0.29000091552734375,2.4200000762939453,6.4225006103515625,7.995000839233398,0.6399993896484446,1,0.013924260542077072,3.84612224537126,58.90999984741211,-2.575738660008434,58.81999969482422,-3.1111134658585566,58.70000076293945,0.013924260542077072
7210,2016-11-23,58.599998474121094,59.02999877929688,58.56999969482422,58.88999938964844,1704709.0,-0.0049244509854472485,-1.62857765667579,0.8787857770379429,30.013645475759702,26.316584657842277,-0.0027150743097337227,2.288100573680211,5.116121691943732,7.2133295460099305,29.973341074487454,0.45999908447266336,-2.3346866545238996,-1.7685014724731474,-5.577976260861234,2.0409733159149397,-3.673238866667191,0.13623592172089616,1.091886053007201,14.634021529787214,-12.1185612301483,1.9047373941940438,11,0.23000144958496094,2.280000686645515,6.197500228881836,7.840000152587891,1.6000022888183594,2,0.0068259647831825365,1.489809264305206,58.88999938964844,3.84612224537126,58.90999984741211,-2.575738660008434,58.81999969482422,0.0068259647831825365
7211,2016-11-24,58.959999084472656,59.0099983215332,58.18999862670898,58.86000061035156,1208987.0,0.006143355285419538,7.200122072175245,-0.3448212359580122,34.68834254097948,27.26770635033668,-0.23715889886616992,1.655408860357781,4.670103495290881,6.8344472660499775,31.246904443569655,0.8199996948242259,-2.4669939171477893,-1.1815008163452134,-4.737946941769017,2.3749453090785906,-2.9597238790571154,0.5967222463666886,0.5286969746840171,69.36937246546174,38.25518778900126,1.7782230627119031,11,0.015001296997070312,1.9200000762939524,5.602499008178711,7.479999542236328,1.2800025939941406,3,0.0020353247701057064,-1.62857765667579,58.599998474121094,1.489809264305206,58.88999938964844,3.84612224537126,58.90999984741211,0.0020353247701057064
7212,2016-11-25,60.040000915527344,60.209999084472656,59.04999923706055,59.25,1719177.0,0.018317534732443796,1.0531020653428846,7.900129701686122,41.14774325197337,29.276546717633785,-1.2459562252160765,0.3184410241037483,3.5390387381026613,5.7489971067023475,32.181478046982114,1.25,-2.5056550519364222,0.0720008850097642,-3.11154048265378,3.255542252673308,-1.5197697988220114,1.6637715688415398,-2.3800010681152344,91.58425096925396,56.082284305581496,1.5917706838317738,11,-0.9050006866455078,0.8399982452392649,4.479997634887695,6.399997711181641,0.0,4,-0.019487041402425964,7.200122072175245,58.959999084472656,-1.62857765667579,58.599998474121094,1.489809264305206,58.88999938964844,-0.019487041402425964
7213,2016-11-28,59.72000122070313,60.43000030517578,59.63999938964844,60.209999084472656,1332216.0,-0.005329774982422708,-1.4307663415378475,-0.6202497416631971,40.70050351223862,30.30779436494539,-0.7684843195379969,0.39401251287275585,3.7780587363562788,6.056522895395851,33.07873645544146,0.7900009155273438,-2.180398003706152,-0.07999877929686505,-2.906691557132177,2.746693998538447,-1.4933451682145176,1.3333476096207875,-2.0090013885498124,68.30363605090615,28.296325788997912,1.4133463889176547,11,-0.47500038146973367,1.0799980163574148,4.799997329711907,6.719997406005852,0.8400001525878906,0,-0.006865369039375957,1.0531020653428846,60.040000915527344,7.200122072175245,58.959999084472656,-1.62857765667579,58.599998474121094,-0.006865369039375957
7214,2016-11-29,59.88000106811523,60.18000030517578,59.4000015258789,59.72000122070313,1177578.0,0.0026791668476495722,1.0526328998288588,-0.3265317244063595,44.57070719233664,32.83353274052186,-0.8956941521604946,0.0241788669496259,3.5269526537467186,5.877667727404351,33.70787330278593,0.7799987792968821,-1.9813007712980095,0.2140010833740149,-2.298413766497447,2.7264159332454767,-1.042206341561716,1.4702085083097458,-2.0602412170410105,75.44648102955853,34.38010486197062,1.2562074249357322,11,-0.5700016021728445,0.8199996948242259,4.5224971771240305,6.559997558593757,1.2700004577636719,1,-0.010521059734093563,-1.4307663415378475,59.72000122070313,1.0531020653428846,60.040000915527344,7.200122072175245,58.959999084472656,-0.010521059734093563
7215,2016-11-30,59.36000061035156,60.38999938964844,59.36000061035156,59.97000122070313,2131579.0,-0.008684042225920341,-2.377041799034445,-3.8125074505880856,61.92982033459559,37.19913726108041,-0.2866996533445345,0.35940900446710344,3.939221635920646,6.377034649267472,33.873294102526444,1.029998779296875,-1.6945122064906215,-0.17699947357177592,-2.4514725114444005,2.0974735643008486,-1.3142359925080882,0.9602370453645364,-1.4358311411132831,52.232192274222186,6.648996707901688,1.1372365189363138,11,-0.05000114440917969,1.3400001525878906,5.007497787475586,7.079998016357422,1.7000007629394602,2,0.0028638505255620395,1.0526328998288588,59.88000106811523,-1.4307663415378475,59.72000122070313,1.0531020653428846,60.040000915527344,0.0028638505255620395
7216,2016-12-01,58.5,59.27999877929688,58.25,59.20000076293945,2099229.0,-0.014487880753181637,1.395354923417426,1.1475410861245083,47.8485389262917,39.750966828523595,0.6056365021596761,1.033772780530498,4.638656449349057,7.191232450488997,33.97950331695048,1.1100006103515625,-1.563984598738621,-0.8855001449584989,-2.998971315392545,1.2279710254755472,-1.9422357301755184,0.17123544025852055,-0.47559729732422085,11.46788830287992,-35.270095705479086,1.0567355852170226,12,0.8099994659423828,2.200000762939453,5.822498321533203,7.894998550415039,2.990001678466797,3,0.02905984210152912,-2.377041799034445,59.36000061035156,1.0526328998288588,59.88000106811523,-1.4307663415378475,59.72000122070313,0.02905984210152912
7217,2016-12-02,58.38999938964844,58.63999938964844,57.9900016784668,58.25,1789296.0,-0.0018803523137018718,1.0312447845886084,-0.19999891008768345,51.769072575059596,42.46650915202061,0.7244061171745386,0.9706518208900476,4.598654389440341,7.257998102169765,34.022649084444915,0.6499977111816406,-1.302186437317026,-0.8540006637573256,-2.8244290907453475,1.1164277632306963,-1.8392148772513366,0.1312135497366853,2.0400009155273438,16.393358045498108,-33.210836600043194,0.9852142134940116,12,0.8200016021728516,2.3100013732910156,5.932498931884766,8.004999160766602,2.8100013732910156,4,0.03168354697990172,1.395354923417426,58.5,-2.377041799034445,59.36000061035156,1.0526328998288588,59.88000106811523,0.03168354697990172
7218,2016-12-05,58.61000061035156,59.5,58.31999969482422,58.33000183105469,1645271.0,0.0037677893989176425,-6.866588678093688,2.0,45.12713747916869,44.199501254267034,0.5111250501876228,0.5521335011389397,4.245200260597919,7.002947163115991,34.41476767491382,1.1800003051757812,-1.036200977053511,-0.4899993896484389,-2.1686583512409996,1.1886595719441218,-1.3293288704447193,0.3493300911478414,1.7711997222900422,25.83331346509946,-23.57534600911278,0.8393294807962817,12,0.6000003814697266,2.0799999237060547,5.712497711181641,7.784997940063477,2.1899986267089844,0,0.024398571750282816,1.0312447845886084,58.38999938964844,1.395354923417426,58.5,-2.377041799034445,59.36000061035156,0.024398571750282816
7219,2016-12-06,58.75,59.09000015258789,58.31000137329102,58.7400016784668,1459174.0,0.0023886604366236686,1.2608705267056777,0.035708446866485014,51.70844289346499,46.610034300678734,0.3902134284451364,0.22603892611677168,3.9567609421679037,6.8374575829737125,34.83073653562597,0.7799987792968679,-0.7986209546598957,-0.22450008392333842,-1.564327900167342,1.1153277323206652,-0.8944139920453438,0.44541382419866693,1.583376359558109,31.66662693019892,-19.251088601605776,0.6699139081220018,12,0.46000099182128906,1.9400005340576172,5.3574981689453125,7.644998550415039,2.0400009155273438,1,0.030808534013464284,-6.866588678093688,58.61000061035156,1.0312447845886084,58.38999938964844,1.395354923417426,58.5,0.030808534013464284
7220,2016-12-07,58.9000015258789,59.13000106811523,58.36999893188477,59.0,1471991.0,0.002553217461768398,3.2222269317171226,-10.001526135063664,52.25225767040884,48.561580426170885,0.3209990899414876,-0.0726009939477521,3.6582915549318287,6.652360371271108,34.2626520325576,0.7600021362304545,-0.5921586580537976,0.017501449584955253,-1.03343120571148,1.0684341048813906,-0.5079648780632624,0.5429677772331729,1.3865073400573849,60.26495754565595,8.106207684892858,0.525466327648216,12,0.3099994659423899,1.414999008178718,5.207496643066413,7.49499702453614,1.629997253417983,2,0.03820033856894578,1.2608705267056777,58.75,-6.866588678093688,58.61000061035156,1.0312447845886084,58.38999938964844,0.03820033856894578
7221,2016-12-08,59.9900016784668,60.1500015258789,59.0,59.18999862670898,2500910.0,0.018505944386248974,1.053569117376598,-8.00015259021847,60.81331207635595,50.74664362888007,-0.6789266007630914,-1.0602296358112113,2.432652341187051,5.535481923313554,32.387050519451435,1.25,-0.38456400919638867,1.0080015182495146,-0.06765548523999598,2.083658521739025,0.4701730165047593,1.5458300199942698,0.25057704372009937,92.59259913356946,37.474642733844554,0.5378285017447555,12,-0.7800006866455078,-0.045001983642578125,3.912496566772461,6.1999969482421875,0.31999969482422586,3,0.01783630046485385,3.2222269317171226,58.9000015258789,1.2608705267056777,58.75,-6.866588678093688,58.61000061035156,0.01783630046485385
7222,2016-12-09,61.31999969482422,61.7400016784668,60.04999923706055,60.13000106811523,2508521.0,0.022170328040427734,-1.503703075771062,1.4874926090522378,68.12028505230728,53.79328602222103,-2.0207678402643197,-2.306050087742989,0.9729031933414802,4.183032814165983,30.611242889748446,1.75,-0.11455673332578442,2.2094995498657255,0.7171962593709509,3.7018028403605,1.4633479046183382,2.955651195113113,-3.329998016357422,87.75504529813578,33.26683400829677,0.7461516452473866,12,-1.4549980163574219,-1.4300003051757812,2.2624998092651367,4.590000152587891,-1.3800010681152415,4,0.00277237417626619,1.053569117376598,59.9900016784668,3.2222269317171226,58.9000015258789,1.2608705267056777,58.75,0.00277237417626619
7223,2016-12-12,61.02000045776367,61.43000030517578,60.86000061035156,61.38999938964844,1355852.0,-0.0048923554884796605,1.5333276819395583,-0.31092383098627485,65.3679639381965,56.10409232731657,-1.6952441081674507,-1.880358153074269,1.101205982216861,4.452381371323696,29.492662217849634,0.5699996948242188,0.09758334183528916,1.7685003280639648,0.11430848006673955,3.42269217606119,0.9414044040653522,2.5955962520625775,-2.954998779296872,79.00871263432066,25.017034763789702,0.8270959239986144,12,-1.154998779296875,-1.1300010681152344,2.4075002670288086,4.784999847412109,-1.0600013732910156,0,0.0029498574864870175,-1.503703075771062,61.31999969482422,1.053569117376598,59.9900016784668,3.2222269317171226,58.9000015258789,0.0029498574864870175
7224,2016-12-13,61.83000183105469,61.9900016784668,61.0,61.0,1548546.0,0.013274358689191912,-1.3855409504550051,-2.243254667862629,71.67786155883292,57.187208018898495,-2.4580378350521173,-2.6066284151833656,0.11828830260785139,3.6134138787981556,28.460257548036633,0.9900016784667969,0.2089563488663515,2.4405015945434556,0.4283012430644817,4.4527019460224295,1.434401418803965,3.446601770282946,-3.691500152587885,95.58011806584457,35.09764162419724,1.0061001757394872,12,-1.8400001525878906,-2.0050010681152344,1.597498893737793,3.9749984741210938,-2.1400032043457102,1,-0.016658621437672605,1.5333276819395583,61.02000045776367,-1.503703075771062,61.31999969482422,1.053569117376598,59.9900016784668,-0.016658621437672605
7225,2016-12-14,61.58000183105469,61.77999877929688,61.040000915527344,61.65999984741211,1344920.0,-0.0040433445349573605,3.625046194194272,-0.09638293960841988,67.84742050726098,59.409305972339524,-2.0786010863401003,-2.2365986662443618,0.21888309125505145,3.836851444773515,27.25104618241381,0.7900009155273438,0.3515518852684565,2.041501426696776,-0.15722915976971308,4.240232013163265,0.942136133463535,3.140866719930017,-3.287440152587884,86.28763821890736,25.816872984625235,1.0993652932332436,12,-1.5900001525878906,-1.7550010681152344,1.847498893737793,4.224998474121094,-2.3300018310546875,2,-0.01282885501846398,-1.3855409504550051,61.83000183105469,1.5333276819395583,61.02000045776367,-1.503703075771062,61.31999969482422,-0.01282885501846398
7226,2016-12-15,61.31000137329102,61.97000122070313,60.66999816894531,61.31000137329102,2338928.0,-0.004384547738475408,-1.0312445983561007,-0.0,59.72434879988981,60.293225552876216,-1.5288599231032975,-1.856206507884373,0.3558269433379664,4.042842966694302,25.84048100711456,1.3000030517578196,0.44104428662581086,1.6410009384155373,-0.6558163462689279,3.9378182231000025,0.4925922960733047,2.78940958075777,-2.8695420948242187,64.94848198835965,8.065816083403533,1.1484086423422333,12,-1.1599998474121165,-1.4850006103515696,1.1649980545043874,3.7549972534179616,-2.260002136230476,3,-0.012722273308151344,3.625046194194272,61.58000183105469,-1.3855409504550051,61.83000183105469,1.5333276819395583,61.02000045776367,-0.012722273308151344
7227,2016-12-16,61.2400016784668,61.77000045776367,61.11999893188477,61.18000030517578,3916524.0,-0.0011417337017826101,-6.222073876279975,100.0,62.101909473869625,62.17931133006521,-1.131010573117031,-1.6818392668047295,0.32789869787569614,4.032608106947862,24.353687136985396,0.6500015258788991,0.43616115045649195,1.4500011444091783,-0.9125321951288328,3.8125344839471893,0.2687344746401692,2.6312678141781873,-2.657560703999991,43.18196924553003,-11.74973717186407,1.181266669769006,12,-1.0900001525878906,-1.3600006103515625,0.18999862670898438,2.8549976348876953,-2.3100013732910156,4,-0.015186157408332956,-1.0312445983561007,61.31000137329102,3.625046194194272,61.58000183105469,-1.3855409504550051,61.83000183105469,-0.015186157408332956
7228,2016-12-19,60.4000015258789,60.5099983215332,59.349998474121094,59.5,2980454.0,-0.013716527262657818,1.0714373297002724,14.99968211583687,53.73563391637157,62.40455477705483,-0.011618397665891678,-0.7636407076001674,1.0388482695553236,4.791943654507044,22.594443964919826,1.8900032043457031,0.5862595636952292,0.5355009078979407,-1.804050228019527,2.8750520438154084,-0.6342746600607967,1.705276475856678,-1.6812581232520927,39.77279459469587,-12.044927782762308,1.1697755679587345,12,-0.2200012207031179,-0.40999984741210227,0.7949981689453196,3.694997787475593,-1.450000762939446,0,-0.007615941846836338,-6.222073876279975,61.2400016784668,-1.0312445983561007,61.31000137329102,3.625046194194272,61.58000183105469,-0.007615941846836338
7229,2016-12-20,59.709999084472656,60.16999816894531,59.25,60.16999816894531,2206812.0,-0.01142388119163551,3.0,-0.5111092273131902,52.45440557105926,62.42701565490487,0.9262899000846616,-0.009545522962184805,1.5981480765341303,5.408585304485499,20.995215449106702,1.1500015258788991,0.717099831274794,-0.19550151824951456,-2.491480649519495,2.100477613020466,-1.3434910838845084,0.9524880473854793,-0.8604053508122504,16.911723457011703,-33.4138061891893,1.1479895656349912,12,0.7850017547607422,0.2800025939941406,1.2550010681152344,4.385000228881836,-0.7999992370605469,1,0.00418690343046757,1.0714373297002724,60.4000015258789,-6.222073876279975,61.2400016784668,-1.0312445983561007,61.31000137329102,0.00418690343046757
7230,2016-12-21,59.0,59.81999969482422,59.0,59.43000030517578,1849217.0,-0.011890790409629926,-2.8139493621475844,0.934785132602458,53.581660168568,61.62349877626177,1.8461029327773772,0.7715130553515905,2.1913228069826047,6.040030924873236,19.304602091721097,0.8199996948242188,0.8698550254282083,-0.9255006790161104,-3.1801947899552587,1.3291934319230378,-2.052847734485681,0.20184637645346015,-0.02478994854733685,0.0,-52.958821131732755,1.1273470554695735,12,1.4950008392333984,0.9900016784667969,1.7799997329711914,5.079999923706055,-0.40000152587890625,2,0.011694891978118349,3.0,59.709999084472656,1.0714373297002724,60.4000015258789,-6.222073876279975,61.2400016784668,0.011694891978118349
7231,2016-12-22,59.08000183105469,59.38999938964844,58.70000076293945,59.0,1365387.0,0.0013559632382149633,-1.0294068148414097,-0.18605063785241568,54.96404307147146,60.161694111724444,1.8142282585076686,0.7388433740300258,2.009458870713644,5.874596756746527,17.370607423292217,0.6899986267089844,0.9902314687263996,-0.8514989852905259,-3.095990310896454,1.392992340315402,-1.9737446480934864,0.27074667751243453,2.9099998474121094,12.377886185327206,-43.33879778791074,1.1222456628029633,12,1.2649993896484375,0.9099998474121094,1.554997444152832,4.784997940063477,-0.7900009155273438,3,0.0028774232172747993,-2.8139493621475844,59.0,3.0,59.709999084472656,1.0714373297002724,60.4000015258789,0.0028774232172747993
7232,2016-12-23,58.86999893188477,59.27999877929688,58.83000183105469,58.91999816894531,1060633.0,-0.003554551331437672,-5.923379405464205,-0.6249761586876854,51.87318506596843,58.66227423703244,1.8328998664794511,0.902995430149538,2.093394208115491,5.9744055143221075,16.872119619177234,0.4499969482421946,1.1039435230746122,-1.0030017852783146,-3.2960503179676124,1.2900467474109831,-2.1495260516229635,0.14352248106633425,3.054202728271477,9.392176698702128,-48.03478527947322,1.1465242663446495,12,1.4750022888183523,1.1200027465820241,1.7300004959106374,4.995000839233391,-0.8799972534179759,4,0.003057589747607059,-1.0294068148414097,59.08000183105469,-2.8139493621475844,59.0,3.0,59.709999084472656,0.003057589747607059
7233,2016-12-27,59.31000137329102,59.43000030517578,58.91999816894531,59.0099983215332,889600.0,0.00747413707133493,-1.1249940395772073,-6.000152590219962,53.86740782696898,56.683334933492006,1.2570137039317828,0.45397758184668646,1.5424104782999422,5.4494398288504655,16.540107549046688,0.5600013732910085,1.0932018366680722,-0.5424993515014549,-2.8486008416935817,1.763602138690672,-1.6955500965975219,0.6105513935946121,2.549716268920889,41.49671338597846,-18.39608993911144,1.1530507450960634,12,1.0249996185302663,0.6800003051757741,1.2324981689453054,4.309999465942376,-0.8500022888183665,1,-0.006407031854940515,-5.923379405464205,58.86999893188477,-1.0294068148414097,59.08000183105469,-2.8139493621475844,59.0,-0.006407031854940515
7234,2016-12-28,59.25,59.33000183105469,59.0099983215332,59.25,851699.0,-0.0010116569196041425,2.9999523173755485,0.0,52.44753864310062,54.9722369485853,1.0197974484801406,0.4894554994025384,1.4923137873061805,5.412568528975726,16.00426055259147,0.3200035095214844,0.8971638818242411,-0.5710006713867202,-2.8926788385646915,1.7506774957912512,-1.7318397549757023,0.589838412202262,2.5465233046264615,49.107121569749424,-10.295005981613158,1.1608390835889846,12,1.085000991821289,0.7400016784667969,1.052499771118164,3.4849987030029297,-0.8899993896484375,2,-0.005063278262625315,-1.1249940395772073,59.31000137329102,-5.923379405464205,58.86999893188477,-1.0294068148414097,59.08000183105469,-0.005063278262625315
7235,2016-12-29,59.52999877929688,59.68999862670898,59.0099983215332,59.0099983215332,612206.0,0.004725717794040296,-1.6153834867769232,100.0,46.37222133640601,53.48866723042044,0.4675978986237155,0.23488841371401747,1.1131942472546328,5.037459480781983,15.544893507802971,0.6800003051757741,0.7333334128245639,-0.29950180053710085,-2.615310912651381,2.0163073115771795,-1.457406356594241,0.8584027555200393,2.204594074495837,83.83836437758781,27.451742132077086,1.157904556057139,12,0.7050018310546804,0.46000289916991477,0.7150011062621999,3.2049999237060476,-0.43000030517578836,3,-0.010414899119742471,2.9999523173755485,59.25,-1.1249940395772073,59.31000137329102,-5.923379405464205,58.86999893188477,-0.010414899119742471
7236,2016-12-30,60.20000076293945,60.22999954223633,59.45000076293945,59.68999862670898,1249040.0,0.011254863050250696,1.7368392873873995,0.9807724755162678,40.1408748667713,51.04855227407618,-0.42065207401689264,-0.3175021426847522,0.34304339516429394,4.257713839626533,14.039623720172292,0.779998779296875,0.4392195306301261,0.2855001449584975,-1.9481805428665382,2.519180832783533,-0.8313401989540168,1.4023404888710118,1.4739002490361983,97.85722654706663,43.56148133570689,1.1168403439125165,12,-0.595001220703125,-0.20999908447265625,-0.345001220703125,2.5349979400634766,-1.220001220703125,4,-0.026578110773104124,-1.6153834867769232,59.52999877929688,2.9999523173755485,59.25,-1.1249940395772073,59.31000137329102,-0.026578110773104124
7237,2017-01-02,60.2400016784668,60.56000137329102,59.9000015258789,60.099998474121094,503232.0,0.0006644670269169151,-1.444457003185984,0.2745149370951538,42.804457131917815,49.83397707580354,-0.6899790787077649,-0.22324509093299838,0.20516208870263597,4.106289324508538,12.397679015162545,0.6599998474121236,0.1809923381684868,0.23300094604492472,-1.885093343580337,2.3510952356701864,-0.8260461987677061,1.2920480908575556,1.374421328528129,80.48786161049655,28.107038428746165,1.0590471448126313,1,-0.6100006103515625,-0.25,-0.3125019073486328,2.494997024536133,-1.0,0,-0.032370529691344574,1.7368392873873995,60.20000076293945,-1.6153834867769232,59.52999877929688,2.9999523173755485,59.25,-0.032370529691344574
7238,2017-01-03,60.040000915527344,60.52000045776367,59.68000030517578,60.5,1389880.0,-0.003320065693340535,2.3600006103515625,-3.2856325440723686,31.3929714588442,47.49381773000186,-0.6106288264438433,0.09421094609683678,0.3255069221077349,4.194967395460068,11.578998338526572,0.8400001525878906,0.0031704515619139784,-0.03849983215332031,-2.0519948752724417,1.974995210965801,-1.045247353712881,0.9682476894062404,1.516133646586475,66.45164942262795,18.728265628824857,1.0067475215595614,1,-0.4099998474121094,-0.049999237060546875,-0.032501220703125,2.694997787475586,0.6100006103515554,1,-0.0341438908361239,-1.444457003185984,60.2400016784668,1.7368392873873995,60.20000076293945,-1.6153834867769232,59.52999877929688,-0.0341438908361239
7239,2017-01-04,60.56000137329102,60.56999969482422,59.77999877929688,60.16999816894531,1451620.0,0.008660900230419433,2.8536644367736606,-0.8478347403513,39.960651650715896,45.98037233912941,-1.1145873918041858,-0.2985425038199523,-0.2752297347072741,3.573521427407762,10.72734854397917,0.7900009155273366,-0.18884356237399658,0.39100055694580504,-1.5317384016327082,2.3137395155243183,-0.570368922343448,1.3523700362350581,0.9390105128393103,99.35908251720937,54.17929004044356,0.9613694792892556,1,-0.9250011444091868,-0.5699996948242259,-0.5375013351440501,2.174997329711907,-0.1100006103515696,2,-0.034676391036948306,2.3600006103515625,60.040000915527344,-1.444457003185984,60.2400016784668,1.7368392873873995,60.20000076293945,-0.034676391036948306
7240,2017-01-05,61.1500015258789,61.1500015258789,60.2599983215332,60.2599983215332,1288330.0,0.009742406525903524,1.000000000000016,2.2820407484569567,48.518523489648295,45.26420349670461,-1.5282490734172711,-0.7497769325584116,-0.9265901975420974,2.8959730583505987,10.088118614773656,0.890003204345696,-0.25223988034277767,0.8685007095336843,-1.0042553473806919,2.7412567664480605,-0.06787731892350735,1.804878737990876,0.29303013778761766,100.0,54.95295010391848,0.9363780284571898,1,-1.1599998474121023,-1.1599998474121023,-1.1450014114379812,1.5849971771240305,-1.1000022888183523,3,-0.04562552487176308,2.8536644367736606,60.56000137329102,2.3600006103515625,60.040000915527344,-1.444457003185984,60.2400016784668,-0.04562552487176308
7241,2017-01-06,61.06000137329102,61.40999984741211,60.790000915527344,61.31999969482422,1174159.0,-0.0014717931372378867,1.8181857589970782,-0.2921318937546288,48.33948469338925,44.8715701219736,-1.260393328758262,-0.6066059488989168,-0.9324992026108063,2.897012841187525,10.603391826190808,0.6199989318847656,-0.25654521103435,0.7250005722045998,-1.1736481901804439,2.6236493345896434,-0.2243238089879256,1.6743249533971252,-2.3600006103515696,79.7688689750373,33.06132200862963,0.9493243811925224,1,-0.8950023651123118,-1.0699996948242259,-1.0550012588501048,1.674997329711907,-0.4099998474121236,4,-0.03209962094804797,1.000000000000016,61.1500015258789,2.8536644367736606,60.56000137329102,2.3600006103515625,60.040000915527344,-0.03209962094804797
7242,2017-01-09,61.4900016784668,61.5099983215332,60.93999862670898,61.22000122070313,1287298.0,0.007042258360705933,2.677491601343831,-1.0384700030811225,60.87821554884679,45.650548757737795,-1.430047321919723,-1.0785130352617074,-1.4557117884947033,2.378212347082986,10.604675464855204,0.5699996948242259,-0.1995689775572913,1.146500778198245,-0.7721323979081944,3.0651339543046845,0.1871841901450253,2.1058173662514648,-2.7358009338378935,98.90728607967515,49.202458407593305,0.9593165880532197,1,-1.2300033569335938,-1.5,-1.485001564025879,1.2449970245361328,-1.4600028991699148,0,-0.040819679097674255,1.8181857589970782,61.06000137329102,1.000000000000016,61.1500015258789,2.8536644367736606,60.56000137329102,-0.040819679097674255
7243,2017-01-10,61.20000076293945,61.75,60.93999862670898,61.61000061035156,1673467.0,-0.004716228778847142,1.3478347403513051,-1.5185153788553503,66.16049655478307,47.17421074792473,-0.9429135113538152,-0.8161815753015489,-1.2503526320233647,2.582413814957171,10.689165334202064,0.8100013732910227,-0.15634846810837644,0.8474998474121094,-1.086124965928363,2.7811246607525817,-0.11931255925812678,1.8143122540823455,-2.3355681152343806,72.08127430173646,17.475345591651205,0.9668124066702344,1,-0.8200016021728516,-1.0499992370605469,-1.244999885559082,1.5349979400634766,-1.2600021362304759,1,-0.03202612843200425,2.677491601343831,61.4900016784668,1.8181857589970782,61.06000137329102,1.000000000000016,61.1500015258789,-0.03202612843200425
7244,2017-01-11,60.79999923706055,61.25,60.38999938964844,61.09000015258789,1907975.0,-0.006535972563600612,1.8196713110038272,0.7073195694042557,70.93015312852927,49.90286983593843,-0.33516923290685696,-0.5241765665714482,-0.9246223138649299,2.890385053645595,10.108058794723062,0.8600006103515625,-0.06834372881408513,0.4989984512329073,-1.3204288091026513,2.318425711568466,-0.41071517893487197,1.4087120814006866,-1.762432548217781,36.24163135728824,-24.22763718265285,0.909713630167778,1,-0.1999988555908203,-0.6499977111816406,-0.8499984741210938,1.9349994659423828,-1.6499977111816477,2,-0.0024670676490767818,1.3478347403513051,61.20000076293945,2.677491601343831,61.4900016784668,1.8181857589970782,61.06000137329102,-0.0024670676490767818
7245,2017-01-12,60.790000915527344,60.95000076293945,60.38000106811523,60.56999969482422,1411605.0,-0.00016444607991228377,1.111106401616325,-0.7586225040119965,70.21270263835696,53.24418403278128,-0.14264419050068966,-0.6075469753149392,-0.9705550932081621,2.811192720168073,9.491124602369174,0.5699996948242259,-0.020373967589087272,0.5285001754760756,-1.2063482947869062,2.2633486457390575,-0.33892405965541883,1.39592441060757,-1.5896882280151416,29.927019493953928,-35.112524454852895,0.8674242351314911,1,-0.07500076293945312,-0.6100006103515625,-0.8400001525878906,1.944997787475586,0.20999908447265625,3,-0.005593027594461564,1.8196713110038272,60.79999923706055,1.3478347403513051,61.20000076293945,2.677491601343831,61.4900016784668,-0.005593027594461564
7246,2017-01-13,60.52999877929688,61.02999877929688,60.27000045776367,61.0,2089018.0,-0.004277054323321261,1.8679247999078212,-2.136357331113853,69.39247526023227,56.19840826926065,0.1889622857162152,-0.4310784827257734,-0.7574409408000093,2.9808642216387256,9.18019878782822,0.7599983215332102,0.04933466461396563,0.30749816894532245,-1.3619416165117784,1.9769379544024233,-0.527221723783228,1.1422180616738729,-1.1767048530354103,17.567459591260697,-52.25930466698951,0.834719892728549,1,0.18500137329100852,-0.1849975585937571,-0.767498016357429,2.2049999237060476,0.420001983642571,4,-0.00792994468720376,1.111106401616325,60.790000915527344,1.8196713110038272,60.79999923706055,1.3478347403513051,61.20000076293945,-0.00792994468720376
7247,2017-01-16,60.31000137329102,60.6500015258789,59.90999984741211,60.36000061035156,1421323.0,-0.003634518593136127,1.349207694776326,0.10638107915069099,62.315255199162735,59.6342175737405,0.46928354089963875,-0.29969210394126833,-0.5778609595147586,3.105620278210175,8.690852686018733,0.7400016784667898,0.153900990279638,0.1340007781982493,-1.4664920155530439,1.7344935719495425,-0.6662456186773937,0.9342471750738923,-0.8129050826052406,21.739211560190707,-49.53663319941903,0.8002463968756464,1,0.45499801635741477,0.03499984741210227,-0.7325010299682688,2.424997329711907,0.5799980163574148,0,0.005637541781560174,1.8679247999078212,60.52999877929688,1.111106401616325,60.790000915527344,1.8196713110038272,60.79999923706055,0.005637541781560174
7248,2017-01-17,59.93999862670898,60.290000915527344,59.58000183105469,60.22999954223633,1481750.0,-0.0061350147265276656,2.463379233345739,5.800106813154243,57.89470927598547,61.6268906432149,0.9203989715330181,0.035923192184306174,-0.2621126750921974,3.37199403013134,8.652570828511156,0.7299995422363352,0.2482329314323266,-0.2130018234253015,-1.8131618152460192,1.3871581683954162,-1.0130818193356603,0.5870781724850573,1.8100013732910227,21.55671798620269,-50.353636945063826,0.8000799959103586,1,0.7250022888183665,0.40500259399414773,-0.06249809265136008,2.7950000762939524,2.3900032043457102,1,0.0015015040815800074,1.349207694776326,60.31000137329102,1.8679247999078212,60.52999877929688,1.111106401616325,60.790000915527344,0.0015015040815800074
7249,2017-01-18,59.959999084472656,60.4900016784668,59.9000015258789,60.1500015258789,1150713.0,0.00033367464501021793,-2.8064825753099716,0.6551787640419473,55.23113677750608,62.37273656408799,0.9010977603331725,0.03753696022945263,-0.3298389673553004,3.241999923459929,8.442301157827684,0.5900001525878977,0.32387284683553474,-0.20550136566161825,-1.7949604801790215,1.383957748855785,-1.0002309229203163,0.5892281915970798,1.746600952148441,26.206762288612584,-42.36913890809258,0.794729557258701,1,0.7050018310546875,0.38500213623046875,-0.08249855041503906,2.7749996185302734,2.8300018310546875,2,-0.0003335633433799723,2.463379233345739,59.93999862670898,1.349207694776326,60.31000137329102,1.8679247999078212,60.52999877929688,-0.0003335633433799723
7250,2017-01-19,59.68999862670898,60.04999923706055,59.40999984741211,59.9000015258789,1665454.0,-0.004503009704574845,1.5098097880965395,1.105264214584044,43.12666828439688,61.79353474086661,1.052945837109668,0.3814373346178215,-0.09492216556935773,3.413211478821104,8.224425047771827,0.6399993896484375,0.47692055321628146,-0.5100017547607507,-2.0209590737445566,1.0009555642230552,-1.2654804142526572,0.2454769047311558,1.9740694458007937,17.283886661030444,-45.62230750116245,0.7554786594919047,1,0.8900012969970774,0.6450023651123118,0.21750259399414773,3.0450000762939524,2.960002899169922,3,-0.00904669313543005,-2.8064825753099716,59.959999084472656,2.463379233345739,59.93999862670898,1.349207694776326,60.31000137329102,-0.00904669313543005
7251,2017-01-20,59.25,59.68000030517578,59.18999862670898,59.36999893188477,2556278.0,-0.007371396160697707,-3.0833187634107686,0.5714155964469648,37.95619692726927,59.24664378291356,1.3512987186396614,0.8799397735711381,0.39248859161331495,3.753733799772405,7.842534739507817,0.5,0.5370482485929671,-0.9585002899169908,-2.444637713398599,0.5276371335646175,-1.701569001657795,-0.21543157817618663,2.3239053435058636,4.109674941408421,-54.235602577774536,0.7430687117408026,1,1.2199993133544922,1.085000991821289,0.657501220703125,3.4849987030029297,3.4599990844726562,4,0.029535864978903037,1.5098097880965395,59.68999862670898,-2.8064825753099716,59.959999084472656,2.463379233345739,59.93999862670898,0.029535864978903037
7252,2017-01-23,59.04999923706055,59.47999954223633,58.86999893188477,59.02000045776367,1395309.0,-0.003375540302775537,-2.696952882970477,-0.24999205264327604,37.95619692726927,56.1128327131898,1.3061413119639766,1.1532445842108388,0.6143765532858012,3.8150415790080956,7.562521925679263,0.6100006103515554,0.49040418204943137,-1.1675010681152358,-2.621337364953199,0.2863352287227272,-1.8944192165342173,-0.4405829196962543,2.3808717034375064,11.111111111110722,-44.299928468981896,0.7269181484189831,1,1.010000228881836,1.1850013732910156,0.9375019073486328,3.260000228881836,3.510002136230476,0,0.03217614818674619,-3.0833187634107686,59.25,1.5098097880965395,59.68999862670898,-2.8064825753099716,59.959999084472656,0.03217614818674619
7253,2017-01-24,58.93000030517578,59.34000015258789,58.849998474121094,59.34000015258789,1784260.0,-0.0020321580598675615,1.390252979651839,-13.667217700915565,28.032347784957963,51.34640989723743,1.19605622308584,1.3105054021457931,0.773050384464085,3.797435081707505,7.441803639708835,0.4900016784667969,0.43941709067290446,-1.2684999465942397,-2.7810211456492553,0.24402125246077588,-2.0247605461217475,-0.5122393470667319,2.296000874633208,4.878150898894438,-43.1159373150715,0.7562605995275092,1,1.0099983215332031,1.2950000762939453,1.085000991821289,3.239999771118164,3.9300003051757812,1,0.033259784054345376,-2.696952882970477,59.04999923706055,-3.0833187634107686,59.25,1.5098097880965395,59.68999862670898,0.033259784054345376
7254,2017-01-25,58.95000076293945,59.40999984741211,58.77999877929688,59.38999938964844,1787011.0,0.0003393934780264729,1.625006953881826,1.0731677816131524,14.968176467229497,45.2081292115566,0.9901624401555367,1.3353410087364495,0.7647076687813694,3.651162561058669,7.276231788990506,0.6300010681152273,0.26404482927071626,-1.233499526977539,-2.790911013856501,0.3239119599014231,-2.01220527041702,-0.454793783538058,2.038400146300745,13.385978139088733,-26.87183350525997,0.7787057434394811,1,0.954998016357429,1.2749996185302734,1.135000228881836,2.749998092651367,3.779998779296875,2,0.057336743415958846,1.390252979651839,58.93000030517578,-2.696952882970477,59.04999923706055,-3.0833187634107686,59.25,0.057336743415958846
7255,2017-01-26,58.90999984741211,58.9900016784668,58.5,58.75,1509639.0,-0.0006785566583484837,2.0624769034534554,-0.36363715179941564,15.21037596324065,39.18789595633531,0.8218687185910554,1.3981979207000705,0.8312937319137603,3.5550740076715073,7.631240342491871,0.4900016784667969,0.0662360456065727,-1.2425004959106474,-2.8774342162055717,0.39243322438427697,-2.0599673560581095,-0.4250336357631852,1.8133928062348943,34.74574079462063,-0.4929472564046051,0.8174668601474618,1,0.6650009155273438,1.2150001525878906,1.3325014114379883,2.7049999237060547,3.6199989318847727,3,0.065863199425652,1.625006953881826,58.95000076293945,1.390252979651839,58.93000030517578,-2.696952882970477,59.04999923706055,0.065863199425652
7256,2017-01-27,58.599998474121094,59.099998474121094,58.4000015258789,59.099998474121094,1579045.0,-0.005262287796536702,1.7999877929687784,-3.125002980235081,1.3468298891943817,32.41362647744994,0.926768540431965,1.6676883711128312,1.1616022720239982,3.750231380072634,8.506549872294228,0.6999969482421946,-0.14640834935242708,-1.4725017547607422,-3.2481732914297154,0.3031697819082311,-2.3603375230952324,-0.584665986426252,1.812119208015332,18.51826996097046,-8.30875336381688,0.8878357683344873,1,0.8450031280517578,1.4750022888183594,1.642502784729004,3.0150012969970703,3.9000015258789062,4,0.06911268186374375,2.0624769034534554,58.90999984741211,1.625006953881826,58.95000076293945,1.390252979651839,58.93000030517578,0.06911268186374375
7257,2017-01-30,58.290000915527344,58.56999969482422,58.02000045776367,58.5,1465293.0,-0.005290060864603152,2.142866485013624,0.4199981689453125,1.337822510784079,26.129527947983117,1.0282246498242102,1.9226832881176819,1.484854972412812,3.9690815072464147,9.2448751653901,0.5799980163574219,-0.37928562695152124,-1.6849992752075167,-3.6281880054770568,0.2581894550620234,-2.6565936403422867,-0.7134049100727466,1.8001781816078761,19.424501893627532,-1.6088398515805906,0.9715943651347685,1,0.9650001525878906,1.5949993133544922,1.8775005340576172,3.089998245239265,3.579998016357429,0,0.07582772515908309,1.7999877929687784,58.599998474121094,2.0624769034534554,58.90999984741211,1.625006953881826,58.95000076293945,0.07582772515908309
7258,2017-01-31,57.9900016784668,58.59000015258789,57.9900016784668,58.58000183105469,2022269.0,-0.005146667221626933,-1.0338926066013643,2.8095367847411445,1.384115016446998,20.146525530087665,1.1426944270940567,2.17261843412804,1.7919952084146757,4.180692379144574,10.275472459480369,0.5999984741210938,-0.6171290424912712,-1.8824985504150362,-4.0180022258857235,0.2530051250556511,-2.95025038815038,-0.8147467126796926,1.727545263581547,0.0,-18.32019771746158,1.0677518377353448,1,1.029998779296875,1.8799991607666016,2.177499771118164,3.319997787475586,3.8400001525878906,1,0.07880668326521523,2.142866485013624,58.290000915527344,1.7999877929687784,58.599998474121094,2.0624769034534554,58.90999984741211,0.07880668326521523
7259,2017-02-01,58.459999084472656,58.88000106811523,58.06000137329102,58.36999893188477,1717878.0,0.008104800696710157,-1.3098736843236451,-0.15254259205378165,15.223837427777084,17.04621099046324,0.48896588032321375,1.620301165914313,1.3353922173793649,3.64537849904125,11.12869983587805,0.8899993896484304,-0.804832242233104,-1.3075010299682646,-3.50624645844853,0.8912443985120007,-2.406873744208397,-0.20812831572813195,0.9120388048593782,42.34223088264101,24.43724344505887,1.0993727142401308,2,0.3750019073486328,1.4100017547607422,1.7025022506713867,2.8500003814697266,3.990001678466797,2,0.07526516583623377,-1.0338926066013643,57.9900016784668,2.142866485013624,58.290000915527344,1.7999877929687784,58.599998474121094,0.07526516583623377
7260,2017-02-02,58.36000061035156,58.790000915527344,58.2599983215332,58.54999923706055,1388057.0,-0.0017105452563658252,-1.7179396891536332,-2.111092273132028,15.987434199354851,14.605237354028306,0.4251757745868048,1.5816549395697592,1.4572483059191228,3.6815304149364962,11.420403126534072,0.5300025939941406,-0.9632945498386078,-1.2679994583129854,-3.451397407789692,0.915398491163721,-2.359698433051342,-0.17630048357462869,0.7356300368074216,33.33333333333333,14.750085525431622,1.091698974738354,2,0.375,1.510000228881836,1.8025007247924805,2.9499988555908203,4.479999542236328,3,0.07488003574677204,-1.3098736843236451,58.459999084472656,-1.0338926066013643,57.9900016784668,2.142866485013624,58.290000915527344,0.07488003574677204
7261,2017-02-03,59.099998474121094,59.31000137329102,58.599998474121094,58.61999893188477,1653766.0,0.012679881014913352,-1.7307779774786614,-2.5263316401308678,33.69266250785304,14.131511307426507,-0.3780985420653238,0.7244316963287645,0.7365518817859211,2.882458557087361,11.164899000307862,0.9500007629394602,-1.1023639041438713,-0.4300014495849638,-2.516570214786867,1.6565673156169396,-1.4732858321859155,0.6132829330159879,-1.1099967956542969,84.09068577868925,63.18411059156725,1.0432843826009508,2,-0.3999977111816406,0.7700023651123047,1.012502670288086,2.210000991821289,3.8800010681152344,4,0.058037231704459735,-1.7179396891536332,58.36000061035156,-1.3098736843236451,58.459999084472656,-1.0338926066013643,57.9900016784668,0.058037231704459735
7262,2017-02-06,58.97999954223633,59.41999816894531,58.84000015258789,59.02999877929688,1210873.0,-0.0020304388321991107,-2.5151606228397703,-0.10416517654914254,36.12714659939859,15.030933397919908,-0.3006945230650331,0.6816969670946662,0.8400387952911359,2.954061337644035,10.735907269908598,0.5799980163574219,-1.1762706205620361,-0.4245002746582003,-2.306620678064391,1.4576201287479904,-1.3655604763612956,0.5165599270448951,-0.9635978698730483,69.23078975097702,46.40683260377834,0.9410602017030968,2,-0.27499961853027344,0.8900012969970703,0.8175010681152344,1.8999996185302805,3.6800003051757812,0,0.05968125610518116,-1.7307779774786614,59.099998474121094,-1.7179396891536332,58.36000061035156,-1.3098736843236451,58.459999084472656,0.05968125610518116
7263,2017-02-07,59.2400016784668,59.72999954223633,58.77999877929688,58.77999877929688,1150971.0,0.0044083102449716804,-3.1304120676359117,-9.200198367283207,40.2702872678572,17.842279042434097,-0.5722798885210025,0.281774486511722,0.5765215710842284,2.6342292660245192,10.027368197091327,0.950000762939446,-1.1868262835720742,-0.06649818420410014,-1.7484424182819467,1.6154460498737464,-0.9074703012430234,0.7744739328348231,-1.1674561462402337,70.6587783818355,46.26904001740053,0.8409721170389248,2,-0.3800010681152344,0.6299991607666016,0.5699996948242188,1.6399974822998118,3.379997253417976,1,0.044395630974027434,-2.5151606228397703,58.97999954223633,-1.7307779774786614,59.099998474121094,-1.7179396891536332,58.36000061035156,0.044395630974027434
7264,2017-02-08,60.6500015258789,60.849998474121094,58.93000030517578,59.36000061035156,2337998.0,0.023801482232648663,1.2721941574007611,2.804332141939043,59.91740064235191,22.809726229002013,-1.9174112868335058,-1.201648116194015,-0.8258395788430732,1.166881675511192,10.491429914647025,1.9199981689453125,-1.147742130940344,1.35100154876708,-0.304024563488305,3.0060276610224648,0.5234884926393875,2.1785146048947723,-2.4780087530517534,92.27811056140824,64.22226137350769,0.8275130561276941,2,-1.2300014495849538,-0.7800006866455007,-0.8400001525878835,0.22999763488770952,2.1399993896484446,2,0.01945589901877076,-3.1304120676359117,59.2400016784668,-2.5151606228397703,58.97999954223633,-1.7307779774786614,59.099998474121094,0.01945589901877076
7265,2017-02-09,60.45000076293945,60.77999877929688,60.16999816894531,60.52999877929688,1428047.0,-0.0032976217297225885,1.103457574501923,-0.06201392215657984,63.04350169712766,29.664911985439044,-1.6494453575363437,-1.0840027219095063,-0.603602917634575,1.303478296681206,10.99324547468184,0.6100006103515696,-1.0595727297852946,1.1680007934570327,-0.42848998378278935,2.7644915706968547,0.36975540483712166,1.9662461820769437,-2.0637675340087895,82.22232394748264,49.02500967112926,0.7982453886199097,2,-1.0300006866455078,-0.5799999237060547,-0.6374998092651367,0.34999847412109375,2.759998321533203,3,0.03308519395794862,1.2721941574007611,60.6500015258789,-3.1304120676359117,59.2400016784668,-2.5151606228397703,58.97999954223633,0.03308519395794862
7266,2017-02-10,60.04999923706055,60.68000030517578,59.84000015258789,60.38000106811523,1723334.0,-0.006617064033589526,-1.2400004069010417,4.125125172857301,60.41667660078363,36.22922910655011,-1.1422508342515414,-0.7608126161912665,-0.1578304582901211,1.6169873585617154,11.478917525096788,0.8400001525878906,-0.9404628473251435,0.79199924468994,-0.7385679137795904,2.3225664031594704,0.02671566545517834,1.5572828239247016,-1.4666647885146489,61.35268816411664,24.313955458706047,0.7652835792347634,2,-0.6299991607666016,-0.17999839782714844,-0.05999755859375,0.6500015258789062,3.950000762939453,4,0.0464612981011574,1.103457574501923,60.45000076293945,1.2721941574007611,60.6500015258789,-3.1304120676359117,59.2400016784668,0.0464612981011574
7267,2017-02-13,60.6500015258789,60.93000030517578,59.97999954223633,59.97999954223633,1129873.0,0.009991711847484153,-1.835814777068613,-2.03029777592826,66.28789411322717,43.440760117303455,-1.5335512146646906,-1.4061299323675271,-0.7005998461319578,0.9406080805971797,12.557935298230968,0.9500007629394531,-0.7985338034868761,1.3750015258789006,-0.21130179249332315,2.9613048442511243,0.5818498666927923,2.168153185065009,-1.8853339552869883,86.97681020563827,43.97513862851435,0.7931516591861114,2,-1.1550006866455007,-0.7800006866455007,-0.5725011825561452,0.04999923706055398,3.1399993896484446,0,0.038417113895095945,-1.2400004069010417,60.04999923706055,1.103457574501923,60.45000076293945,1.2721941574007611,60.6500015258789,0.038417113895095945
7268,2017-02-14,60.02999877929688,60.88999938964844,59.63999938964844,60.540000915527344,1887516.0,-0.010222633651830404,1.066117265774258,-0.7611949646145149,59.18365493344728,48.32518428460015,-0.6635195604185355,-0.821139116149574,-0.036481048216323586,1.4883157273609058,13.156814243262277,1.25,-0.5907376004911953,0.7504987716674876,-0.8442357561006659,2.345233299435641,-0.046868492216589175,1.5478660355515643,-1.0487979352465828,54.99992370605504,7.911181748558768,0.7973672638840765,2,-0.4349994659423899,-0.15999794006348367,0.0950012207031179,0.670001983642571,3.94000244140625,1,0.04381144630344824,-1.835814777068613,60.6500015258789,-1.2400004069010417,60.04999923706055,1.103457574501923,60.45000076293945,0.04381144630344824
7269,2017-02-15,59.93999862670898,60.58000183105469,59.33000183105469,60.0,2231457.0,-0.0014992529471605787,1.0491718701632495,0.11764925875508311,58.68464356062407,53.0693186580745,-0.38163689808784795,-0.7723109589774779,0.09298563420269801,1.4978976006782645,13.885218499096014,1.25,-0.34492228420582194,0.6614986419677678,-0.9314632433311445,2.25446052726668,-0.13498230068169192,1.4579795846172274,-0.7639178365461277,38.1248360870701,-10.090426834272577,0.7964809426494563,2,-0.17499923706053977,-0.31999778747557883,0.32500171661377664,0.7600021362304759,4.030002593994155,2,0.04471138416045273,1.066117265774258,60.02999877929688,-1.835814777068613,60.6500015258789,-1.2400004069010417,60.04999923706055,0.04471138416045273
7270,2017-02-16,59.1500015258789,60.15999984741211,58.54999923706055,60.15999984741211,2785502.0,-0.013179798447276903,2.1881253186788285,16.832920083919543,54.290198066822065,55.357933720182174,0.594751031138621,-0.026185917933936764,0.9092474065248197,2.2027049059487567,14.159045007402737,1.6100006103515625,-0.08326624140639183,-0.10149860382080789,-1.683360054019353,1.4803628463777372,-0.8924293289200804,0.6894321212784646,1.779998779296882,25.210168888432676,-25.65607131790364,0.7909307250992708,2,0.5899982452392649,0.3599987030029368,1.2249994277954173,1.539999008178718,4.459999084472663,3,0.06153844963226085,1.0491718701632495,59.93999862670898,1.066117265774258,60.02999877929688,-1.835814777068613,60.6500015258789,0.06153844963226085
7271,2017-02-17,61.0,61.77000045776367,59.0,59.5,4469639.0,0.031276389288201534,-1.2160003662109375,-1.4851509829471314,67.04402594187073,58.793142536012404,-1.0699005864464226,-1.8322995377460884,-0.9275870704894515,0.279006235842445,14.386921209106724,2.770000457763672,0.17841002728613375,1.6609998703002944,-0.1035624802268984,3.425562220827487,0.7787186950366944,2.5432810455638943,-2.450000762939453,76.08695137092111,20.36599388944107,0.8822811752635973,2,-0.8400001525878906,-1.1199989318847656,-0.5524997711181641,-0.3099994659423828,3.1999969482421875,4,0.03622949318807622,2.1881253186788285,59.1500015258789,1.0491718701632495,59.93999862670898,1.066117265774258,60.02999877929688,0.03622949318807622
7272,2017-02-20,60.95000076293945,61.38999938964844,60.540000915527344,61.29999923706055,1909194.0,-0.0008196596239433696,2.2075487994472276,-0.23333231608072916,69.22078089361057,62.00986404998501,-0.794633552044921,-1.7208894618754158,-0.9076097898347655,0.2509131064144938,14.27608353418217,0.8499984741210938,0.45902629524759675,1.516000556945798,-0.3825464002767873,3.414547514168383,0.5667270783345018,2.465274035557094,-2.4000015258789062,74.534180622293,11.278901015510193,0.9492734786112929,2,-0.7900009155273438,-1.0699996948242188,-0.4200000762939453,-0.6350002288818359,2.3600006103515696,0,0.05004100408338452,-1.2160003662109375,61.0,2.1881253186788285,59.1500015258789,1.0491718701632495,59.93999862670898,0.05004100408338452
7273,2017-02-21,60.88999938964844,61.040000915527344,60.540000915527344,60.959999084472656,1876631.0,-0.0009844359727637642,3.3477626297807412,0.2,66.66666666666669,62.75978249713109,-0.5319014141967102,-1.587935287690506,-0.869275230120806,0.21395685420266375,14.137333427713198,0.5,0.6429992054184197,1.357999229431151,-0.6311884126887932,3.347186871551095,0.36340540837117885,2.352593050491123,-2.275600128173828,72.67078464265066,6.490477313619408,0.9945938210599711,2,-0.7299995422363281,-1.0099983215332031,-0.33499908447265625,-0.9449996948242188,2.4200019836425852,1,0.047626893659846514,2.2075487994472276,60.95000076293945,-1.2160003662109375,61.0,2.1881253186788285,59.1500015258789,0.047626893659846514
7274,2017-02-22,62.33000183105469,62.70000076293945,60.75,60.77999877929688,2646263.0,0.02364924381410094,-1.4223602778804507,-22.14299727520426,73.00115280704983,63.86618817601134,-1.9093199344818572,-2.91098057332281,-2.3407710140452522,-1.3191266721131925,14.592281487074215,1.9500007629394531,0.874255883180389,2.6290016174316406,0.3023147839831921,4.955688450880089,1.4656582007074164,3.792345034155865,-3.6524905456542953,91.0843663652291,19.89201225813818,1.163343416724224,2,-1.7050018310546875,-1.9850006103515625,-1.8250007629394531,-2.44000244140625,1.2199974060058594,2,0.02631155689829212,3.3477626297807412,60.88999938964844,2.2075487994472276,60.95000076293945,-1.2160003662109375,61.0,0.02631155689829212
7275,2017-02-23,62.790000915527344,62.95000076293945,62.09000015258789,62.38999938964844,2085755.0,0.007380058895545716,1.3888865341414827,0.2580649924690653,72.09580685128269,65.16386931495568,-2.2378132024457003,-3.231053431198937,-2.81950805570969,-1.8556274936334276,14.807590238820307,0.8600006103515625,1.1051092322853933,2.895000648498538,0.22439994563800525,5.565601351359071,1.559700297068268,4.230300999928808,-3.9515900510253914,95.9493717339679,25.298485237306878,1.3353003514302668,2,-2.0400009155273438,-2.3199996948242188,-2.2849998474121094,-2.9000015258789062,0.9699974060058594,3,0.018792805987744243,-1.4223602778804507,62.33000183105469,3.3477626297807412,60.88999938964844,2.2075487994472276,60.95000076293945,0.018792805987744243
7276,2017-02-24,62.6500015258789,63.040000915527344,62.31000137329102,62.959999084472656,1485428.0,-0.002229644650535767,2.1063729627945933,-0.7749909401285726,71.92353110343106,65.7900512027561,-1.8888510325618668,-2.921887577957193,-2.6915555110240987,-1.7825436360198879,15.239596470290232,0.729999542236321,1.1374733612875474,2.5525011062621985,-0.3118125195654571,5.416814732089854,1.1203442933483672,3.98465791917603,-3.564895267470696,84.40002441406222,13.008962965983514,1.4321568129138282,2,-1.8550014495849538,-2.135000228881829,-2.1925010681152273,-2.825000762939446,0.8499984741211009,4,0.015323209275200256,1.3888865341414827,62.790000915527344,-1.4223602778804507,62.33000183105469,3.3477626297807412,60.88999938964844,0.015323209275200256
7277,2017-02-27,62.709999084472656,63.0,62.15999984741211,62.9000015258789,1348577.0,0.0009576625240619308,3.307699831761806,0.6129159283323119,71.23620907897728,67.12922388559278,-1.816983298051099,-2.776103917671783,-2.7608944729156235,-1.8906266537307417,15.17878271672432,0.8400001525878906,1.1784686504526078,2.3914987564086942,-0.5661555497371822,5.349153062554571,0.9126716033357525,3.870325909481636,-3.3085012534949243,86.7999267578125,14.68353849898746,1.4788271530729393,2,-1.914999008178711,-2.194997787475586,-2.3074989318847656,-2.884998321533203,1.2099990844726562,0,0.023760132124423183,2.1063729627945933,62.6500015258789,1.3888865341414827,62.790000915527344,-1.4223602778804507,62.33000183105469,0.023760132124423183
7278,2017-02-28,62.56000137329102,63.06000137329102,62.040000915527344,62.9000015258789,1754585.0,-0.002391926540767142,2.090911192671111,1.7894514937359383,63.82054912871992,67.69988005982565,-1.4196555617887299,-2.388645880598567,-2.5950938923985376,-1.7996550689868656,15.018751963826048,1.020000457763679,1.269012961006041,2.0130010604858484,-0.892885572529174,4.918887693500871,0.5600577439783336,3.465944376993363,-2.8674232955493224,78.3549912228988,8.425863804015279,1.4529433165075119,2,-1.7550010681152415,-2.0349998474121165,-2.41250133514405,-2.7350006103515696,1.039997100830071,1,0.011988490785427075,3.307699831761806,62.709999084472656,2.1063729627945933,62.6500015258789,1.3888865341414827,62.790000915527344,0.011988490785427075
7279,2017-03-01,62.86000061035156,63.04999923706055,62.56999969482422,62.9000015258789,1734390.0,0.004795384118847279,1.823557131316758,0.11764969875123221,67.1897319861626,69.13316160641904,-1.410190191700167,-2.468676864422079,-2.8532341775816974,-2.1530644142993793,15.362740396354157,0.48999786376952414,1.2878866549532972,2.0930002212524386,-0.8138424108356759,4.999842853340553,0.6395789052083813,3.546421537296496,-2.830680203054932,80.39209086455156,11.52152018060012,1.453421316044058,3,-1.8299999237060547,-2.3349990844726562,-2.777501106262207,-2.979999542236328,0.8899993896484375,2,0.007158777578270659,2.090911192671111,62.56000137329102,3.307699831761806,62.709999084472656,2.1063729627945933,62.6500015258789,0.007158777578270659
7280,2017-03-02,62.72999954223633,62.790000915527344,62.20000076293945,62.72999954223633,1303529.0,-0.00206810478607955,8.833110814419225,-0.0,69.88131420324306,69.44841585768263,-0.8034538325451095,-2.102285430389898,-2.659132845983116,-2.0654768615377606,15.528326071468907,0.6599998474121094,1.4018374321723996,1.7444992065429688,-1.0555425271229169,4.544540940208854,0.3444783397100224,3.144520073375915,-2.3976110383402585,67.64689382804652,-2.084806363378547,1.4000208668329441,3,-0.9299983978271484,-2.204998016357422,-2.6649999618530273,-2.7399978637695312,1.4399986267089844,3,0.01307189065531733,1.823557131316758,62.86000061035156,2.090911192671111,62.56000137329102,3.307699831761806,62.709999084472656,0.01307189065531733
7281,2017-03-03,62.52999877929688,62.75,62.09000015258789,62.75,1373990.0,-0.0031882793623294603,4.9999653211263695,-100.0,64.8264853260426,68.96016079461953,-0.4063289406375574,-1.720345136542214,-2.398613330042359,-1.9013399799682915,16.524100987321923,0.6599998474121094,1.5384046282897543,1.3729984283447365,-1.3601594980882297,4.106156354777703,0.006419465128253421,2.7395773915612196,-1.9248489884613136,48.03898469259948,-18.705332350317526,1.3665789632164842,3,-0.7299976348877024,-2.004997253417976,-2.6799983978271555,-2.5399971008300852,1.5500030517578054,4,0.019670551195397845,8.833110814419225,62.72999954223633,1.823557131316758,62.86000061035156,2.090911192671111,62.56000137329102,0.019670551195397845
7282,2017-03-06,62.5,62.540000915527344,62.0099983215332,62.2599983215332,1189860.0,-0.00047975019802515284,2.3124798836530096,-1.0909106672215638,71.47829998288346,69.49478671864361,-0.14901086793105378,-1.489482057109825,-2.300426563699631,-1.9174835302429472,17.705179651140007,0.5300025939941406,1.7875666660991385,1.1669996261596651,-1.425622235828122,3.7596214881474523,-0.12931130483422493,2.463310557153555,-1.6493650509188882,46.666690886896056,-20.672458844276186,1.2963109309938932,3,-0.5949993133544922,-1.9749984741210938,-2.7399988174438477,-2.509998321533203,1.5,0,0.016000000000000014,4.9999653211263695,62.52999877929688,8.833110814419225,62.72999954223633,1.823557131316758,62.86000061035156,0.016000000000000014
7283,2017-03-07,61.86999893188477,62.52000045776367,61.84000015258789,62.04999923706055,1576451.0,-0.01008001708984363,-4.666719649044728,-0.7499960263847752,65.34183120219505,68.64375098477086,0.7092024076306416,-0.6875992775217625,-1.6223370514028588,-1.3315295458732024,18.91018775099849,0.6800003051757812,1.767511003897141,0.4054986953735451,-2.000191847849578,2.8111892385966684,-0.797346576238013,1.6083439669851032,-0.7984273403826663,2.479239834297579,-65.72337437283232,1.2028452716115612,3,0.5800018310546804,-1.3449974060058665,-2.2999982833862376,-1.8799972534179759,2.3699989318847585,1,0.0331339788661944,2.3124798836530096,62.5,4.9999653211263695,62.52999877929688,8.833110814419225,62.72999954223633,0.0331339788661944
7284,2017-03-08,61.83000183105469,61.959999084472656,61.13999938964844,61.849998474121094,1527970.0,-0.0006464700423564063,5.833391613949201,0.11109227313186552,74.18775769894981,68.87618996784498,0.7496494475873305,-0.5846417180221763,-1.5317904771129278,-1.3343431829706702,18.415937993292257,0.8199996948242188,1.7413988977840233,0.3065015792846708,-2.0728155023613084,2.68581866093065,-0.8831569615383188,1.4961601201076604,1.2299995422363352,41.818291109682846,-30.508020405427146,1.1896585408229903,3,0.26999855041503906,-1.2700004577636648,-2.3850011825561523,-1.8400001525878906,2.4399948120117045,2,0.028626825014541835,-4.666719649044728,61.86999893188477,2.3124798836530096,62.5,4.9999653211263695,62.52999877929688,0.028626825014541835
7285,2017-03-09,62.45000076293945,62.56999969482422,61.65999984741211,61.9000015258789,1411898.0,0.010027477171662635,1.3038055366429575,-27.504578405189214,66.82137897523452,68.30928417582314,0.08532210003936314,-1.1037109958622722,-2.102019851696447,-1.9890324351854147,18.136405777982397,0.9099998474121094,1.7770712244936817,0.826500511169435,-1.530860344845344,3.183861367184214,-0.35217991683795447,2.0051809391768245,0.5716005706787186,81.36651407883389,9.122806274322471,1.1786804280073904,3,-0.35000038146972656,-1.7900009155273438,-3.0974998474121094,-2.4599990844726562,1.4099998474121094,3,0.02081664085154067,5.833391613949201,61.83000183105469,-4.666719649044728,61.86999893188477,2.3124798836530096,62.5,0.02081664085154067
7286,2017-03-10,62.84000015258789,62.97000122070313,62.02000045776367,62.77000045776367,1516310.0,0.006244986147059928,4.757548434826632,0.12727234895511666,70.32260075736197,68.2077721400881,-0.30719671156274586,-1.3428205201725945,-2.458291187689639,-2.415159587335701,18.522532026132396,0.9500007629394602,1.6230726530578252,1.0769998550415067,-1.217672454367559,3.3716721644505725,-0.07033629966302613,2.2243360097460396,0.14396914215088685,92.8961236044055,20.077046790767795,1.1473361547045327,3,-0.7399997711181641,-2.0349998474121094,-3.53749942779541,-2.8499984741210938,0.5099983215332031,4,0.02116483152654247,1.3038055366429575,62.45000076293945,5.833391613949201,61.83000183105469,-4.666719649044728,61.86999893188477,0.02116483152654247
7287,2017-03-13,62.97999954223633,63.06000137329102,62.47000122070313,63.0,1177591.0,0.002227870612802274,7.4283806980727665,-0.28572207084468665,72.09306264259774,69.12694030829675,-0.45244863409347147,-1.3695286345964348,-2.5635298654998593,-2.5889233852533877,18.66310796134472,0.5900001525878906,1.4495647833237584,1.1004993438720732,-1.1928365919477386,3.393835279691892,-0.04616862403783273,2.247167311781979,-1.8400001525878906,95.83324227077532,22.045490931475797,1.1466679679099088,3,-0.8799991607666016,-2.174999237060547,-3.6949987411499023,-2.9899978637695312,0.7299995422363281,0,0.017465898647405664,4.757548434826632,62.84000015258789,1.3038055366429575,62.45000076293945,5.833391613949201,61.83000183105469,0.017465898647405664
7288,2017-03-14,62.65999984741211,62.9000015258789,62.540000915527344,62.790000915527344,930123.0,-0.005080973279614209,1.0571328922845957,6.499904634751097,54.57062336144524,67.7248171277726,-0.13049542470570685,-0.8879173390344803,-2.2053235838569663,-2.293714647966695,19.352947322458075,0.4399986267089844,1.2725796947888668,0.6489995956420884,-1.4945233317443467,2.7925225230285307,-0.4227618680511327,1.7207610593353095,-1.4816004180908209,79.16660871776604,7.2541876844288,1.0717614636932211,3,-0.5599994659423828,-1.8549995422363281,-3.372499465942383,-2.6699981689453125,-0.5099983215332102,1,0.021385256237647976,7.4283806980727665,62.97999954223633,4.757548434826632,62.84000015258789,1.3038055366429575,62.45000076293945,0.021385256237647976
7289,2017-03-15,62.61999893188477,62.77999877929688,62.29999923706055,62.7599983215332,997388.0,-0.0006383803961816925,4.333319204848554,1.076909533730395,47.33538458594883,65.21971383696214,-0.1431753725914291,-0.6712587469127058,-2.1435568923186707,-2.2817033620926637,20.41721001657053,0.47999954223633523,1.09472657217502,0.474998664855967,-1.4470337925997185,2.3970311223116454,-0.4860175638718758,1.4360148935838097,-1.40396746368409,68.57128843984518,-0.2882016863641468,0.9610162287278395,3,-0.5199985504150462,-1.8149986267089915,-3.2549982070922923,-2.629997253417976,1.0300025939941264,2,0.025870312352558766,1.0571328922845957,62.65999984741211,7.4283806980727665,62.97999954223633,4.757548434826632,62.84000015258789,0.025870312352558766
7290,2017-03-16,62.790000915527344,63.38999938964844,62.59000015258789,63.209999084472656,1852390.0,0.0027148193315604807,1.0512833052936343,3.0000000000001523,52.173907892648174,63.81387189991831,-0.3394699921728659,-0.5845490808576059,-2.308389277264183,-2.4719650548850964,21.501392265184784,0.7999992370605469,1.0234648515967422,0.46300067901611186,-0.861347839664802,1.7873491976970257,-0.19917358032434862,1.1251749383565723,-1.537090049224851,56.20445679503921,-10.247697944924077,0.6621742593404583,3,-0.5250015258789062,-1.8200016021728516,-3.145000457763672,-2.799999237060547,0.9799995422363281,3,0.02357056387895451,4.333319204848554,62.61999893188477,1.0571328922845957,62.65999984741211,7.4283806980727665,62.97999954223633,0.02357056387895451
7291,2017-03-17,63.209999084472656,63.209999084472656,62.22999954223633,62.9000015258789,2470651.0,0.00668893395160719,5.322627485725537,-0.738092643051788,56.98325153387313,62.203310961139394,-0.7295905050909539,-0.8753712329622445,-2.715329428350003,-2.9259534934082296,21.91577737651368,0.9799995422363281,0.9050025471821144,0.7724988937377901,-0.4505751269218905,1.9955729143974708,0.1609618834079498,1.3840359040676304,-1.871604677236327,84.48273027127105,19.753284019069056,0.6115370103298413,3,-0.9449996948242188,-2.239999771118164,-3.5649986267089844,-3.2199974060058594,0.3500022888183665,4,0.010283207329432997,1.0512833052936343,62.790000915527344,4.333319204848554,62.61999893188477,1.0571328922845957,62.65999984741211,0.010283207329432997
7292,2017-03-20,64.0,64.31999969482422,63.04999923706055,63.13999938964844,1774601.0,0.01249803712972053,-1.4423064226240692,2.7742173656230906,67.06160559079481,62.39439700431714,-1.4353865210087946,-1.502175346352729,-3.496685534227467,-3.745855582346067,22.717009824937932,1.2700004577636719,0.7947755728381338,1.4099998474121094,0.20744124842253342,2.6125584464016853,0.808720547917325,2.011279146906894,-2.5795413934671885,84.68901093485628,20.787397804551013,0.6012792994947879,3,-1.2700004577636719,-2.565000534057617,-4.354999542236328,-4.009998321533203,-0.09999847412110086,0,-0.01015627384185791,5.322627485725537,63.209999084472656,1.0512833052936343,62.790000915527344,4.333319204848554,62.61999893188477,-0.01015627384185791
7293,2017-03-21,63.790000915527344,64.45999908447266,63.56999969482422,64.18000030517578,1866100.0,-0.003281235694885254,-1.1445721114072984,-0.4534873405368961,61.2590910854253,60.957878491703305,-1.033027568077614,-1.1212635451676718,-3.270954583932536,-3.560416550420044,23.60195553991522,0.8899993896484375,0.7434565863490832,1.0550006866455064,0.02915593399446692,2.080845439296546,0.5420783103199867,1.5679230629710261,-2.1955698436970508,69.95523289330306,7.803317699670636,0.5129223763255192,3,-0.7300014495849609,-2.285001754760742,-4.107500076293945,-3.799999237060547,0.3899993896484375,1,-0.0012541437514733689,-1.4423064226240692,64.0,5.322627485725537,63.209999084472656,1.0512833052936343,62.790000915527344,-0.0012541437514733689
7294,2017-03-22,63.97000122070313,64.16000366210939,63.54999923706055,63.81999969482422,1639796.0,0.0028217636399496815,1.301875656767697,-0.3846198990571018,64.83256841592292,60.736899540668674,-0.9806740475309752,-1.2354412724774946,-3.419911829388873,-3.7558766290084336,23.116010924642723,0.6100044250488423,0.6633786870502121,1.1530010223388771,0.008180028174535892,2.2978220165032184,0.5805905252567101,1.7254115194210442,-2.146324707861453,78.02699711417269,15.885663554576297,0.5724104970821703,3,-0.730001449584968,-2.4650020599365305,-4.237501144409187,-3.9799995422363352,0.40000152587889914,2,-0.02845083101601087,-1.1445721114072984,63.790000915527344,-1.4423064226240692,64.0,5.322627485725537,63.209999084472656,-0.02845083101601087
7295,2017-03-23,63.97000122070313,64.09999847412111,63.459999084472656,64.02999877929689,1444241.0,0.0,5.400091554131523,-0.3999796551549036,68.09050235207968,60.48888860674841,-0.8296321883351752,-1.2042483689882957,-3.3879064039249442,-3.7615936770311507,22.37974352164161,0.6399993896484517,0.6691987873463958,1.094001007080088,-0.16126026800483118,2.3492622821650073,0.46637036953762845,1.7216316446225477,-1.9354189021309764,78.02699711417269,13.519279989725973,0.6276306375424583,3,-0.6250019073486399,-2.4650020599365305,-4.277501106262214,-3.9799995422363352,0.2200012207031179,3,-0.005002339983083637,1.301875656767697,63.97000122070313,-1.1445721114072984,63.790000915527344,-1.4423064226240692,64.0,-0.005002339983083637
7296,2017-03-24,63.61000061035156,63.86000061035156,63.349998474121094,63.86000061035156,1169752.0,-0.005627647389118029,3.08001708984375,4.1668362156658345,62.87704453727962,59.464886595046416,-0.38992541779340684,-0.8101776653829944,-2.99104179576063,-3.402915012750057,21.477657798285215,0.6200027465820384,0.6317290545767165,0.6860004425048842,-0.6057617475923678,1.9777626326021363,0.04011934745625467,1.3318815375535138,-1.3813849505073676,39.716413751308764,-25.930745200753165,0.645881095048627,3,-0.2650012969970703,-1.8800010681152344,-3.9850006103515625,-3.6199989318847656,1.8899993896484375,4,0.0025153253557126387,5.400091554131523,63.97000122070313,1.301875656767697,63.97000122070313,-1.1445721114072984,63.790000915527344,0.0025153253557126387
7297,2017-03-27,64.19999694824219,64.23999786376953,62.93000030517578,63.40999984741211,1585232.0,0.009275213523494585,2.0114923377107403,-3.1599884033203125,77.28339496119621,61.98852788390763,-0.8813491961359006,-1.352149024520898,-3.529466012050406,-3.9858661403247453,20.512268898925655,1.30999755859375,0.6461088046731192,1.2014968872070284,-0.20506308424069175,2.6080568586547486,0.49821690148316833,1.9047768729308885,-1.792870614427713,83.00638276653038,8.98188699679369,0.7032799857238615,3,-0.8549976348876953,-1.6999969482421875,-4.179996490478516,-4.209995269775391,0.8100051879882812,0,-0.009968778899898223,3.08001708984375,63.61000061035156,5.400091554131523,63.97000122070313,1.301875656767697,63.97000122070313,-0.009968778899898223
7298,2017-03-28,63.31000137329102,63.81000137329102,63.06999969482422,63.58000183105469,1794172.0,-0.01386286008188875,1.0274031301439457,-0.3417739856006632,64.45314508167722,63.89050127232189,0.12353663675366988,-0.42486757188672897,-2.5852487170584695,-3.098240249005947,19.671958485380916,1.1299972534179688,0.5869452850614323,0.2740013122558693,-1.1232952502050395,1.671297874716771,-0.4246469689745851,0.9726495934863237,-0.7386452194238942,29.007769184177963,-47.0627130391412,0.6986482812304514,3,0.03499794006346946,-0.8100013732910227,-3.290000915527351,-3.319999694824226,1.8899955749511648,1,0.009319225079606142,2.0114923377107403,64.19999694824219,3.08001708984375,63.61000061035156,5.400091554131523,63.97000122070313,0.009319225079606142
7299,2017-03-29,63.31000137329102,63.38999938964844,62.77000045776367,63.06999969482422,1438444.0,0.0,2.1000123978370544,-0.888893598383751,59.55557853796826,64.71068689957967,0.2589364743570357,-0.4104711454535561,-2.5305538357886874,-3.0969614923277575,18.62219941772265,0.6199989318847656,0.5048050435460567,0.25150127410889667,-1.1483524682215531,1.6513550164393394,-0.44842559705632823,0.9514281452741216,-0.5875537849754551,36.73482098139147,-37.06850663051302,0.699926871165223,3,0.03499794006346946,-0.7050018310546946,-3.290000915527351,-3.319999694824226,2.819995880126946,2,0.0137418877430604,1.0274031301439457,63.31000137329102,2.0114923377107403,64.19999694824219,3.08001708984375,63.61000061035156,0.0137418877430604
7300,2017-03-30,63.54999923706055,63.58000183105469,62.93999862670898,63.040000915527344,1489278.0,0.003790836496029071,1.2456114520522525,2.124978145116364,58.160926192906594,64.84153963947229,0.1543088043179992,-0.61754891610979,-2.7032360787210123,-3.3259691776240246,18.16066062196781,0.6400032043457102,0.5647752981327798,0.45049915313720845,-0.956856986000389,1.857855292274813,-0.25317891643159385,1.1541772227060108,-0.779998779296875,53.061235081782584,-17.569913511946268,0.7036780695688013,3,0.06500053405761719,-0.75,-3.0649986267089844,-3.204998016357422,2.680004119873061,3,0.01290328118593087,2.1000123978370544,63.31000137329102,1.0274031301439457,63.31000137329102,2.0114923377107403,64.19999694824219,0.01290328118593087
7301,2017-03-31,63.7599983215332,63.7599983215332,63.02000045776367,63.29999923706055,2019023.0,0.003304470291011219,2.217388419882905,0.9019619576193219,58.82353448856195,63.92619840589086,0.034119734674305846,-0.7701613528795406,-2.827906791358089,-3.4798953604296514,17.914259694196456,0.7399978637695312,0.6732554156978878,0.5989982604980497,-0.8110689218109997,2.009065442807092,-0.10603533065647497,1.3040318516525744,-0.9899978637695312,67.34691229554355,-0.09236119725596836,0.7050335911545226,3,-0.14499855041503906,-0.9599990844726562,-3.1499977111816406,-3.289997100830078,2.970005035400405,4,0.006744104943425366,1.2456114520522525,63.54999923706055,2.1000123978370544,63.31000137329102,1.0274031301439457,63.31000137329102,0.006744104943425366
7302,2017-04-03,63.5,64.01999664306639,63.43999862670898,63.90999984741211,1642270.0,-0.004077765501530717,-1.188661047812952,-0.8913057900585474,59.633053209034586,63.74552753073633,0.24108724686362137,-0.4547179096635787,-2.477394406203018,-3.1767421131546314,17.883369011809926,0.5799980163574148,0.7535378605490379,0.28899993896484233,-1.0930180216464578,1.6710178995761495,-0.4020090413408113,0.9800089192704959,-0.5947996520996099,58.4001416019953,-7.243584564760127,0.6910089803056532,4,0.0049991607666015625,-0.7000007629394531,-2.844999313354492,-2.9849987030029297,3.6200027465820312,0,0.03149606299212593,2.217388419882905,63.7599983215332,1.2456114520522525,63.54999923706055,2.1000123978370544,63.31000137329102,0.03149606299212593
7303,2017-04-04,63.91999816894531,64.13999938964844,62.83000183105469,62.83000183105469,1634219.0,0.006614144392839583,-1.403673320827617,-2.658528642804641,63.71311140959901,63.62114341892256,-0.17716207296130193,-0.7518062058140345,-2.796263376096391,-3.5419230505501105,17.77286423348855,1.30999755859375,0.7975216854297145,0.6064981460571275,-0.6556340725098551,1.86863036462411,-0.024567963226360234,1.2375642553406152,0.5400009155273438,83.94150421705366,17.896935241368524,0.6310661092834913,4,-0.41499900817871094,-1.1199989318847656,-3.2649974822998047,-3.404996871948242,3.1699981689452983,1,0.017052628262037794,-1.188661047812952,63.5,2.217388419882905,63.7599983215332,1.2456114520522525,63.54999923706055,0.017052628262037794
7304,2017-04-05,63.599998474121094,64.18000030517578,63.5099983215332,63.79999923706055,1179713.0,-0.0050062531913476205,-2.5263163178236208,-0.1834875549458241,58.28221050332325,62.531333213505185,0.09480277082717947,-0.30820566057528964,-2.377412614800221,-3.182301793762825,18.67046790164001,0.6700019836425781,0.7167292769484632,0.19799861907959126,-0.8574448470071587,1.2534420851663484,-0.3297231139637873,0.7257203521229698,0.8274006652832071,57.03685284294168,-9.828907079073524,0.5277217330433784,4,-0.09499931335449219,-0.7999992370605469,-2.93499755859375,-3.0749969482421875,3.9500045776367188,2,0.02515720931616272,-1.403673320827617,63.91999816894531,-1.188661047812952,63.5,2.217388419882905,63.7599983215332,0.02515720931616272
7305,2017-04-06,63.75,63.9900016784668,63.20000076293945,63.20000076293945,1489443.0,0.0023585146144293745,-1.872734586867713,-2.7499856949398236,55.84418158008161,61.74990399603874,-0.10022780253702024,-0.3750498799426225,-2.4234924021597593,-3.2839026808101295,18.760652262985246,0.7900009155273438,0.683345306823675,0.2830001831054716,-0.6818140888180437,1.247814455028994,-0.19940695285628607,0.7654073190672293,0.6454511932373066,68.14808954093598,3.3657321000416687,0.48240713596175977,4,-0.24500083923339844,-0.9500007629394531,-2.972498893737793,-3.2249984741210938,3.1200027465820312,3,0.037333290249693674,-2.5263163178236208,63.599998474121094,-1.403673320827617,63.91999816894531,-1.188661047812952,63.5,0.037333290249693674
7306,2017-04-07,64.16999816894531,64.16999816894531,63.11000061035156,63.1500015258789,1290676.0,0.006588206571691124,1.0784334258338133,1.854541923581117,51.999985638735204,58.94063629354307,-0.48325614675894,-0.727603693499951,-2.7225519762292123,-3.6541633206339554,18.530428317742736,1.05999755859375,0.6250648856432619,0.6364984512329102,-0.329693163137577,1.6026900656033973,0.15340264404767368,1.1195942584181537,0.19414403704834626,99.25910018254054,35.46658347952433,0.48309580718524237,4,-0.6949977874755859,-1.3699989318847656,-3.0074968338012695,-3.6449966430664062,0.8300018310546875,4,0.032102310219251695,-1.872734586867713,63.75,-2.5263163178236208,63.599998474121094,-1.403673320827617,63.91999816894531,0.032102310219251695
7307,2017-04-10,64.08000183105469,64.19999694824219,63.6500015258789,64.08000183105469,928292.0,-0.001402467515328354,3.583481688708096,0.0,53.51092227404979,57.72483375936225,-0.4604973494156539,-0.5807477969827204,-2.5001756400964013,-3.5163638735090927,18.211606064878794,0.5499954223632884,0.5487373495022894,0.49150199890137003,-0.4672308801299323,1.4502348779326724,0.01213555938572597,0.9708684384170212,0.25345756744019354,91.24120110487391,27.0621476323051,0.47936643951564994,4,-0.5950031280517578,-1.2800025939941406,-2.9175004959106445,-3.5550003051757812,1.7699966430664205,0,0.04135457943440102,1.0784334258338133,64.16999816894531,-1.872734586867713,63.75,-2.5263163178236208,63.599998474121094,0.04135457943440102
7308,2017-04-11,64.0,64.06999969482422,63.63000106811523,63.77000045776367,1198916.0,-0.001248467989523605,1.3783778210799102,100.0,50.37219481350495,56.70445778997743,-0.30432973854163947,-0.4165668332822392,-2.276322698539019,-3.389975879179964,17.863926272171522,0.45000076293946023,0.5159021170289435,0.3445001602172866,-0.5240729745237331,1.2130732949583063,-0.08978640715322683,0.7787867275877929,0.3033902471460834,81.65159447881962,18.430080345687628,0.43428656737050936,4,-0.4850006103515625,-1.2000007629394531,-2.784998893737793,-3.4749984741210938,2.19000244140625,1,0.04875004291534424,3.583481688708096,64.08000183105469,1.0784334258338133,64.16999816894531,-1.872734586867713,63.75,0.04875004291534424
7309,2017-04-12,64.23999786376953,64.48999786376953,63.77000045776367,63.849998474121094,1219063.0,0.0037499666213989258,-1.618194176642761,1.6956528950292737,53.161566980837016,56.148973433080805,-0.445369851758592,-0.5575621131616941,-2.3818664966738154,-3.5814017320305567,18.073833643671755,0.7199974060058594,0.3650814981282764,0.5034980773925781,-0.2534553192389666,1.2604514740241157,0.12502137907681288,0.8819747757083505,-1.4099960327148438,81.88402191520298,19.687009671359192,0.37847669831576936,4,-0.5799980163574219,-1.4249992370605469,-2.7524967193603516,-3.714996337890625,2.6100006103515767,2,0.04436485941616808,1.3783778210799102,64.0,3.583481688708096,64.08000183105469,1.0784334258338133,64.16999816894531,0.04436485941616808
7310,2017-04-13,64.26999664306639,64.30999755859375,63.93000030517578,64.01999664306639,1726221.0,0.00046697976797061,1.303000878531267,0.6410266442349075,58.3756276371409,56.099206005145135,-0.4050967475797549,-0.49645161844830454,-2.271066727411224,-3.557530458574348,17.64242785421017,0.37999725341796875,0.33154554424739757,0.4594970703124872,-0.18953249321708654,1.108526633842061,0.1349822885477039,0.7840118520772705,-1.406794891357407,84.05785082845335,18.231613396084967,0.3245147817647868,4,-0.6099967956542827,-1.1949977874755717,-2.939995765686021,-3.744995117187486,2.3800048828125,3,0.051034799751234816,-1.618194176642761,64.23999786376953,1.3783778210799102,64.0,3.583481688708096,64.08000183105469,0.051034799751234816
7311,2017-04-18,63.86000061035156,64.45999908447266,63.83000183105469,64.40000152587889,1695744.0,-0.006379275776095095,-1.0999961852930331,-2.160003662109318,45.47874714910674,54.52650533181982,0.0229945034229857,-0.03716789856099467,-1.7459893675401688,-3.10124976390577,17.80356897433404,0.6299972534179688,0.3296200685709252,0.017000961303708095,-0.5672865391630353,0.6012884617704515,-0.2751427889296707,0.3091447115370798,-0.9642629364013686,26.74423246674386,-35.384166341403095,0.29214375023337336,4,-0.20000076293945312,-0.6050014495849609,-2.4800004959106445,-3.3349990844726562,3.1599960327148295,1,0.047134389405917965,1.303000878531267,64.26999664306639,-1.618194176642761,64.23999786376953,1.3783778210799102,64.0,0.047134389405917965
7312,2017-04-19,63.349998474121094,63.849998474121094,63.06999969482422,63.66999816894531,1693980.0,-0.007986253231381912,1.2941130271853156,0.5925910227610041,50.59167557330729,53.068568016676295,0.569355054245591,0.4444269329585566,-1.1205909297681131,-2.5647032620909656,16.472404758061096,0.7900009155273438,0.3084496574923534,-0.4605010986328111,-1.0793093580792572,0.15830716081363505,-0.7699052283560377,-0.15109696890959157,-0.42237559637451483,19.71824932033827,-44.6747014097363,0.3094041297232215,4,0.43000030517578125,0.010000228881835938,-1.8974981307983398,-2.8249969482421875,3.2000045776367188,2,0.026045802140830965,-1.0999961852930331,63.86000061035156,1.303000878531267,64.26999664306639,-1.618194176642761,64.23999786376953,0.026045802140830965
7313,2017-04-20,63.709999084472656,64.05999755859375,62.70000076293945,62.7400016784668,1877648.0,0.005682724846451714,-1.5904719692208202,-3.0312447845886084,55.34758240133,52.74249822756594,0.19716772201716992,0.08234747671750853,-1.367014706627998,-2.890687154510836,15.118398349698026,1.3599967956542969,0.2753941886053326,-0.09650039672851562,-0.7168988311583178,0.5238980377012794,-0.4066996139434167,0.21369882048638544,0.779998779296875,56.424578624447776,-10.99325206421436,0.31019921721489874,4,-0.11499977111816406,-0.35000038146972656,-2.2574987411499023,-3.18499755859375,2.940002441406236,3,0.03358969424581293,1.2941130271853156,63.349998474121094,-1.0999961852930331,63.86000061035156,1.303000878531267,64.26999664306639,0.03358969424581293
7314,2017-04-21,62.1500015258789,62.95000076293945,61.86999893188477,62.79999923706055,4537934.0,-0.02448591400111888,1.2736862393941313,-0.6701025251790429,36.16599255905811,50.55603278078555,1.7096399033653427,1.5800121893236891,0.24531862196887033,-1.3079535846056913,14.084327790501538,1.8400001525878835,0.21809254319926907,-1.5654979705810632,-2.525747964956217,-0.6052479762059164,-2.0456229677686437,-1.0853729733934898,2.304196395874037,10.810910328107612,-56.009542047016396,0.4801249971875747,4,1.0299968719482493,1.0299968719482493,-0.6975011825561452,-1.624999999999993,4.080001831054709,4,0.06500403566112745,-1.5904719692208202,63.709999084472656,1.2941130271853156,63.349998474121094,-1.0999961852930331,63.86000061035156,0.06500403566112745
7315,2017-04-24,63.6500015258789,64.04000091552734,62.90999984741211,63.86000061035156,3688643.0,0.024135156285964188,2.964918151276251,0.3230766522098987,49.13388172972538,50.237576790895574,0.216757799017671,0.05777138372862822,-1.1773888179548493,-2.7679614013483373,12.60503227460657,1.8899993896484446,0.1327895550274647,-0.049497985839849434,-1.0025296152742342,0.9035336435945354,-0.5260138005570454,0.4270178288773394,0.7008284362793162,68.72596483114405,1.890640426772407,0.4765158147171907,4,-0.4700031280517507,-0.4700031280517507,-2.1975011825561452,-3.124999999999993,2.4300003051757884,0,0.05027489193289569,1.2736862393941313,62.1500015258789,-1.5904719692208202,63.709999084472656,1.2941130271853156,63.349998474121094,0.05027489193289569
7316,2017-04-25,63.77000045776367,64.01999664306639,63.58000183105469,63.77999877929688,1850770.0,0.0018852934643840413,-1.2564092531911044,0.04761126248867891,52.173921055880825,50.08902109998791,0.03805404854263372,-0.05230802031764625,-1.2042119689076571,-2.8331325958509126,11.22624961442419,0.43999481201170454,0.10249523276065275,0.0625009536743164,-0.8900534453054831,1.0150553526541088,-0.41377624581558337,0.5387781531642162,0.4815962631836044,86.75811494613257,18.076883137899685,0.4762771994898972,4,-0.5900020599365234,-0.5900020599365234,-2.152501106262207,-3.0799999237060547,3.1000022888183594,1,0.045162318448197514,2.964918151276251,63.6500015258789,1.2736862393941313,62.1500015258789,-1.5904719692208202,63.709999084472656,0.045162318448197514
7317,2017-04-26,63.56000137329102,63.84000015258789,63.20000076293945,63.45000076293945,1926560.0,-0.0032930701421546305,-1.098356555019136,-11.001907668821584,47.00002098087503,49.714335118584586,0.18610492502389775,0.11308367442732958,-0.9208990548993086,-2.5672138903038757,10.603733611128261,0.6399993896484375,0.07204899509790152,-0.1154983520507713,-1.0410060867983972,0.8100093826968617,-0.5782522194245914,0.34725551532304166,0.5963314360937559,77.16910964213265,9.987834580730578,0.46275386737381613,4,-0.3800029754638743,-0.3800029754638743,-1.9425020217895579,-2.8700008392334055,3.759998321533196,2,0.05443667707706057,-1.2564092531911044,63.77000045776367,2.964918151276251,63.6500015258789,1.2736862393941313,62.1500015258789,0.05443667707706057
7318,2017-04-27,63.9000015258789,64.13999938964844,63.27000045776367,63.47000122070313,1757306.0,0.005349278559499071,-1.0963783435977572,3.9090719933412745,52.49172424631072,49.63990814808166,-0.18949964195340385,-0.19020048410335733,-1.1621353744999183,-2.8522624226891082,9.809768078528917,0.8699989318847656,0.03873663475290101,0.19500179290771058,-0.7189933352272746,1.1089969210426958,-0.261995771159782,0.6519993569752032,-2.0300025939941264,89.42740901444677,20.096975638787143,0.4569975640674935,4,-0.7350025177001882,-0.7200031280517507,-1.8175020217895437,-2.7450008392333913,3.2399978637695384,3,0.04147107140217643,-1.098356555019136,63.56000137329102,-1.2564092531911044,63.77000045776367,2.964918151276251,63.6500015258789,0.04147107140217643
7319,2017-04-28,64.18000030517578,64.20999908447266,63.56000137329102,63.81999969482422,2053421.0,0.004381827427398122,2.0952406902815284,0.8372101275705108,53.495945246876616,49.09772121583008,-0.5351844455091879,-0.4233864842653219,-1.3351789964257677,-3.077358913915205,9.412749404955038,0.6499977111816335,0.008466685408876629,0.4315006256103544,-0.4861446022567293,1.349145853477438,-0.027321988323180335,0.8903232395438962,-2.2646013641357357,97.692400238272,27.046982833290173,0.4588226139335401,4,-1.0150012969970703,-1.0000019073486328,-1.897500991821289,-2.9549999237060547,2.6200027465820312,4,0.0384855283415122,-1.0963783435977572,63.9000015258789,-1.098356555019136,63.56000137329102,-1.2564092531911044,63.77000045776367,0.0384855283415122
7320,2017-05-02,64.37000274658203,64.48999786376953,63.79999923706055,64.40000152587889,1570186.0,0.002960461833948047,5.571682894928062,-0.08332980121218449,51.689230551134436,49.78777492716649,-0.7928900473691911,-0.578464662090795,-1.3883453876352263,-3.2131919301232372,8.890839360888423,0.6899986267089844,0.003422354042371012,0.5805028915405259,-0.3723972776310376,1.5334030607120965,0.10405280695474062,1.0569529761263112,-2.362819799804683,90.69803202578622,22.694184960283863,0.4764500845857844,5,-1.1900043487548828,-1.1900043487548828,-1.9975032806396484,-3.1450023651123047,2.8600006103515767,1,0.02889545643914615,2.0952406902815284,64.18000030517578,-1.0963783435977572,63.9000015258789,-1.098356555019136,63.56000137329102,0.02889545643914615
7321,2017-05-03,64.19000244140625,64.44999694824219,63.86999893188477,64.44999694824219,1487128.0,-0.00279633831746795,3.4616174658136667,8.666836215670433,50.91514734519678,49.82371623515421,-0.6271027621435721,-0.3843010885770397,-1.1304194934461194,-2.9969231485830505,8.124578129993662,0.5799980163574148,-0.04114464101699156,0.3790023803710909,-0.5903572327630826,1.3483619935052644,-0.10567742619599585,0.8636821869381777,-2.033850599609373,76.74448863720373,11.197521388418068,0.48467980656708726,5,-1.0100040435791016,-1.0100040435791016,-1.7650032043457031,-2.9650020599365234,2.4499969482421875,2,0.02944382797576095,5.571682894928062,64.37000274658203,2.0952406902815284,64.18000030517578,-1.0963783435977572,63.9000015258789,0.02944382797576095
7322,2017-05-04,65.5,65.62999725341797,64.37000274658203,64.51999664306639,2424412.0,0.020408124455043364,1.032252705670988,-3.7693233170961284,60.35912999494187,50.380554856666635,-1.7880865347092083,-1.6198307197432769,-2.3440506486453785,-4.283902730308633,7.4837697023883125,1.4399948120117188,-0.0833589262923553,1.5889999389648466,0.3733670703176415,2.8046328076120517,0.9811835046412369,2.196816373288449,-3.203817396884766,94.49163432520984,29.701968154623387,0.6078164343236035,5,-1.7500019073486328,-1.7500019073486328,-2.96250057220459,-4.274999618530273,1.4100036621093892,3,0.020916072466901303,3.4616174658136667,64.19000244140625,5.571682894928062,64.37000274658203,2.0952406902815284,64.18000030517578,0.020916072466901303
7323,2017-05-05,65.01000213623047,65.18000030517578,63.72999954223633,63.88999938964844,2510171.0,-0.0074808834163286875,-1.0138865341414827,1.1428560307042988,55.14022213892241,52.48880258776268,-1.2228905555887906,-1.1004037853425501,-1.7594590134487191,-3.7687123878625144,7.476508333682622,1.7700004577636719,-0.04365244457663664,1.044501876831056,-0.26680078619216374,2.355804539854269,0.38885054531944263,1.7001532083426625,-2.4471143610910175,70.04848545160014,7.114580664924759,0.6556513315116073,5,-0.7400035858154297,-1.2600040435791016,-2.0875024795532227,-3.785001754760742,1.2999954223632812,4,0.035532956201925314,1.032252705670988,65.5,3.4616174658136667,64.19000244140625,5.571682894928062,64.37000274658203,0.035532956201925314
7324,2017-05-08,65.19999694824219,65.26999664306639,64.84999847412111,65.23999786376953,1811540.0,0.002922547389147656,7.4000915541331995,-0.03571501556528906,56.07844427889138,53.26042064878112,-1.0445958768004004,-1.2273095223510069,-1.8971246641553634,-3.9450875640080056,7.451550145982265,0.4199981689452841,0.021734255868480545,1.154496765136713,-0.25450328832474156,2.5634968185981677,0.44999673840598575,1.8589967918674404,-2.3917404148404557,77.36837772776279,16.39985776401771,0.7045000267307273,5,-0.7849979400634766,-1.4499988555908203,-2.2774972915649414,-3.974996566772461,1.5,0,0.029754640064573623,-1.0138865341414827,65.01000213623047,1.032252705670988,65.5,3.4616174658136667,64.19000244140625,0.029754640064573623
7325,2017-05-09,66.12999725341797,66.31999969482422,65.23000335693361,65.41999816894531,2345868.0,0.014263809029225083,-1.0000139990340928,-17.749570856379936,63.89228440398671,54.56246102079288,-1.772176999446728,-2.076318140614987,-2.7777396234704526,-4.851930270498357,8.248744605144402,1.1200027465820312,0.06914492613655909,1.9654972076416044,0.28560536919233925,3.6453890460908625,1.1255512884169718,2.805443126866237,-3.0960014624149395,92.66399883349806,26.23586153439055,0.8399459192246297,5,-1.3699970245361328,-2.0349979400634766,-3.1549978256225586,-4.904996871948242,0.4700012207031392,1,0.010131647152082923,7.4000915541331995,65.19999694824219,-1.0138865341414827,65.01000213623047,1.032252705670988,65.5,0.010131647152082923
7326,2017-05-10,66.23000335693361,66.52999877929689,65.80999755859375,66.09999847412111,1736672.0,0.0015122653511143724,-1.0281532741612707,0.18310570486025296,68.55674562833423,56.95765264828836,-1.6612309859344379,-2.1229242502939343,-2.8216667933380535,-4.923651006735469,8.904519632936902,0.7200012207031392,0.3669975081763397,1.962503051757821,0.04533592961691113,3.879670173898738,1.003919490687366,2.921086612828276,-2.8674071755484576,89.28587485337259,16.24909479780625,0.9585835610704573,5,-1.3300037384033345,-2.0300045013427734,-3.0225038528442525,-5.005002975463881,0.45999908447264204,2,0.015098897015159318,-1.0000139990340928,66.12999725341797,7.4000915541331995,65.19999694824219,-1.0138865341414827,65.01000213623047,0.015098897015159318
7327,2017-05-11,66.73000335693361,67.11000061035156,66.19999694824219,66.41000366210939,2176077.0,0.00754944850757977,-1.4594257435949363,2.461443661971831,69.11396585891603,58.80456838302227,-1.859862356365383,-2.544680549907241,-3.2605557864358232,-5.391053309676067,9.716828671603137,0.910003662109375,0.5085281639875632,2.3300029754638842,0.12300899100657148,4.536996959921197,1.2265059832352279,3.4334999676925406,-2.9873188637990467,88.75748126228109,13.056767346095768,1.1034969922286575,5,-1.395002365112319,-2.240003585815444,-3.5225038528442525,-5.505002975463881,0.6999969482421733,3,-0.001348778102164161,-1.0281532741612707,66.23000335693361,-1.0000139990340928,66.12999725341797,7.4000915541331995,65.19999694824219,-0.001348778102164161
7328,2017-05-12,67.12000274658203,67.19999694824219,66.37999725341797,66.69999694824219,1743996.0,0.005844438334018154,1.8276134226069112,1.3125193715280261,86.924252420889,62.51882473569031,-1.9501495255500174,-2.8342667687291794,-3.57881675124289,-5.732443829218056,10.630643175178244,0.8199996948242188,0.6441715596713351,2.564002227783206,0.05557020214595809,5.072434253420454,1.3097862149645891,3.81821824060183,-2.905893997037083,96.5959892084579,12.163058404877432,1.2542160128186233,5,-1.6550045013427734,-2.5850048065185547,-3.967503547668457,-5.895002365112305,0.4499969482421875,4,-0.003128710904043208,-1.4594257435949363,66.73000335693361,-1.0281532741612707,66.23000335693361,-1.0000139990340928,66.12999725341797,-0.003128710904043208
7329,2017-05-15,67.08999633789061,67.23999786376953,66.68000030517578,67.12000274658203,1295521.0,-0.0004470561302672982,3.1481816383622028,-0.0714428439084097,82.69955717619676,65.96441658291947,-1.6359926584702293,-2.7192135485257296,-3.4856128556194577,-5.642492177772269,11.009942820800521,0.55999755859375,0.8542686817701792,2.391495895385731,-0.35395971429542783,5.1369515050668895,1.0187680905451515,3.76422370022631,-2.398145476554106,92.53721712329211,5.864754766131213,1.3727278048405782,5,-1.604997634887681,-2.5349979400634624,-3.9374971389770366,-5.864995956420884,1.450004577636733,0,-0.011626156235998164,1.8276134226069112,67.12000274658203,-1.4594257435949363,66.73000335693361,-1.0281532741612707,66.23000335693361,-0.011626156235998164
7330,2017-05-16,67.55000305175781,67.75,67.01000213623047,67.16999816894531,1744865.0,0.006856561916480652,-1.1142888283378747,-12.664124078305724,83.74996338578298,69.61272947631792,-1.7852131725493052,-3.0787396559351237,-3.8715828048947074,-6.027933495366433,11.54818606396955,0.7399978637695312,1.0317881223236753,2.687502288818365,-0.32869191196044767,5.703696489597178,1.1794051884289587,4.195599389207771,-2.3994857299833683,89.69089193015574,2.9041282763197387,1.5080971003894081,5,-1.8100032806396484,-2.7400035858154297,-4.397503852844238,-6.325002670288086,0.7599945068359375,1,-0.012583361437664697,3.1481816383622028,67.08999633789061,1.8276134226069112,67.12000274658203,-1.4594257435949363,66.73000335693361,-0.012583361437664697
7331,2017-05-17,66.87000274658203,67.66999816894531,66.54000091552734,67.65000152587889,1903745.0,-0.010066621383492125,1.756117531029606,-2.0526019916478906,77.2652001581178,71.49118171667081,-0.765585649609605,-2.27849498146756,-3.1174733115665134,-5.2778423610233745,11.649697261733182,1.1299972534179688,1.1842890941917688,1.857001876831049,-1.2476578616313532,4.961661615293451,0.3046720075998479,3.40933174606225,-1.1995888891624702,43.22609543123222,-42.927535310120014,1.5523298692312022,5,-1.1300029754638672,-2.0600032806396484,-3.717503547668457,-5.645002365112305,0.7799987792968608,2,-0.004037748786764106,-1.1142888283378747,67.55000305175781,3.1481816383622028,67.08999633789061,1.8276134226069112,67.12000274658203,-0.004037748786764106
7332,2017-05-18,65.0,67.06999969482422,64.73999786376953,66.98999786376953,3268525.0,-0.027964747566540438,1.1674420255140967,2.5512833052936807,57.236818989930235,71.72413692233835,1.1466118763016624,-0.29359284257220963,-1.192595902928673,-3.3445580365546874,12.301673781330804,2.3300018310546875,1.30751269123337,-0.09550094604492188,-3.1001744719905417,2.909172579900705,-1.597837709017739,1.406835816927888,2.75,8.637938594823675,-73.9165944244968,1.5023367629728133,5,1.2449989318847656,-0.1900005340576172,-1.8625001907348633,-3.7749996185302734,2.480003356933608,3,0.026000037560096168,1.756117531029606,66.87000274658203,-1.1142888283378747,67.55000305175781,3.1481816383622028,67.08999633789061,0.026000037560096168
7333,2017-05-19,65.84999847412111,66.26999664306639,64.91999816894531,65.0,2537842.0,0.01307689960186309,-1.6732586510352256,-0.42713537014105524,60.220290234017554,72.18434202846346,0.47863057762216954,-1.0277404362757352,-1.956401337076585,-4.132715370471502,12.516449758738341,1.3499984741210795,1.4862628653675216,0.6474975585937699,-2.301328094558798,3.5963232117463377,-0.826915267982514,2.121910385170054,1.8398014831542895,36.87707051735416,-41.95483524720637,1.4744128265762833,5,0.39500045776365766,-1.0399990081787251,-2.7074995040893697,-4.624998092651381,3.590003967285142,4,0.02399395395089665,1.1674420255140967,65.0,1.756117531029606,66.87000274658203,-1.1142888283378747,67.55000305175781,0.02399395395089665
7334,2017-05-22,66.19000244140625,66.19000244140625,65.37999725341797,65.88999938964844,1279538.0,0.0051633101771257905,4.399979655154875,0.3529454003644105,60.93747850797918,71.85603026224041,0.3283575158682055,-1.106278472757495,-2.2031948514352138,-4.407315216749112,11.705468210541971,0.8100051879882812,1.5011639006896473,0.7855014801025391,-1.8159271496766678,3.386930109881753,-0.5152128347870644,2.0862157949921425,1.4408014739990307,48.17287536721187,-27.953556458456788,1.3007143148896054,5,0.054996490478515625,-1.3800029754638672,-3.032503128051758,-4.965002059936523,1.7399978637695312,0,0.0208490285921894,-1.6732586510352256,65.84999847412111,1.1674420255140967,65.0,1.756117531029606,66.87000274658203,0.0208490285921894
7335,2017-05-23,66.84999847412111,67.0,65.77999877929689,65.87000274658203,1681911.0,0.009971234451896516,-1.1034437399700356,3.2666191953614225,65.11359547785528,71.47345802329832,-0.2444749358999303,-1.5960785372202935,-2.7803768986874076,-5.001876070320442,12.657084991753266,1.2200012207031108,1.6238552475879828,1.2854976654052876,-1.2544771632073548,3.82547249401793,0.015510251098959316,2.555485079711616,0.7229893202514575,72.01366520762154,-3.8679219778766623,1.2699874143063221,5,-0.6049995422363423,-2.039999008178725,-3.612499237060561,-5.609998703002944,0.7399978637695028,1,0.025280515781320068,4.399979655154875,66.19000244140625,-1.6732586510352256,65.84999847412111,1.1674420255140967,65.0,0.025280515781320068
7336,2017-05-24,66.65000152587889,66.73000335693361,66.18000030517578,66.18000030517578,1244283.0,-0.002991727042740866,-1.3404324394520442,0.47959517321913,57.477243301965714,70.18048885030383,0.023874722973744156,-1.2324443825716145,-2.5107552715640367,-4.747640625886639,13.660128326292423,0.6699981689453267,1.731817501437419,0.94150066375731,-1.4945380796563654,3.3775394071709783,-0.2765187079495206,2.1595200354641406,0.8663264698816135,81.97434167872683,8.09787168920208,1.2180193717068346,5,-0.4050025939941264,-1.8400020599365092,-3.282502174377427,-5.375001907348619,-0.2700042724609233,2,0.02490616646228161,-1.1034437399700356,66.84999847412111,4.399979655154875,66.19000244140625,-1.6732586510352256,65.84999847412111,0.02490616646228161
7337,2017-05-25,67.01999664306639,67.34999847412111,66.62000274658203,67.0,1124865.0,0.00555131445936774,1.147045293899805,0.04254593857538823,63.27604070081493,67.5529097702956,-0.3359920489630639,-1.401805932442656,-2.8099041135072156,-5.061333803967457,14.443585181496141,0.7299957275390767,1.7043705016868103,1.1384960174560348,-1.1415430114710432,3.418535046383113,-0.0015234970075113097,2.278515531919581,0.44080475005429776,86.41967943988212,11.560850500459694,1.1400195144635392,5,-0.7749977111816264,-2.2099971771240092,-3.5624971389770366,-5.644998550415025,-1.209999084472642,3,0.009400252377924856,-1.3404324394520442,66.65000152587889,-1.1034437399700356,66.84999847412111,4.399979655154875,66.19000244140625,0.009400252377924856
7338,2017-05-26,66.55000305175781,66.93000030517578,66.41000366210939,66.81999969482422,1356222.0,-0.007012736718141954,1.1224445309458353,-13.502098435721155,58.59875830485671,64.8750432290356,0.04989070234894655,-0.762178851814582,-2.262748791911463,-4.534006233025167,15.573544715820193,0.6099929809570028,1.6215797552970344,0.5360023498535185,-1.559741546762524,2.631746246469554,-0.5118695984544956,1.5838742981615326,0.8563822707758533,59.391120474648304,-14.524425501441982,1.0478719483080179,5,-0.3050041198730469,-1.7400035858154297,-2.98000431060791,-5.030004501342773,0.12999725341796875,4,0.013974459241609782,1.147045293899805,67.01999664306639,-1.3404324394520442,66.65000152587889,-1.1034437399700356,66.84999847412111,0.013974459241609782
7339,2017-05-29,66.65000152587889,66.70999908447266,66.37999725341797,66.40000152587889,695136.0,0.0015026066045904507,-1.2758076396929516,-0.9259374381870072,53.703731880198895,61.53657306174848,-0.13307933624126633,-0.703723393048918,-2.281543090655262,-4.583810100023612,16.837707197828962,0.3300018310546875,1.49191539963725,0.5125007629394389,-1.4123271075520023,2.43732863343088,-0.4499131723062817,1.4749146981851595,0.7030560474794925,55.41419845176534,-15.463489163217709,0.9624139352457183,5,-0.44500350952147016,-1.8400020599365092,-3.172502517700181,-5.130002975463853,-0.23999786376950283,0,0.04186047789427372,1.1224445309458353,66.55000305175781,1.147045293899805,67.01999664306639,-1.3404324394520442,66.65000152587889,0.04186047789427372
7340,2017-05-30,66.23000335693361,66.51999664306639,65.91999816894531,66.23000335693361,1339594.0,-0.006301547776892513,1.069008155748641,0.0,50.0,58.50710637751316,0.08938575615056266,-0.1446502006732402,-1.7890274180999626,-4.124970627436198,17.605650521624156,0.7300033569335795,1.1912432384726799,-0.0004974365234176048,-1.7361968072240472,1.735201934177212,-0.8683471218737395,0.8673522488269043,1.0707930222330049,21.678679848266558,-44.93432404645701,0.8678496853503173,5,-0.18500518798829546,-0.9000034332275533,-3.0500049591064595,-4.710004806518569,0.1999969482421733,1,0.02566807884759381,-1.2758076396929516,66.65000152587889,1.1224445309458353,66.55000305175781,1.147045293899805,67.01999664306639,0.02566807884759381
7341,2017-05-31,66.08000183105469,67.02999877929689,66.08000183105469,66.40000152587889,2185897.0,-0.0022648575913626345,-4.937486588942225,-100.0,45.35048837963171,57.18640297636888,0.12911913482335535,0.16253875220292002,-1.58029613344749,-3.9351686790630396,18.59031188871739,0.9499969482422017,0.9687135599826604,-0.24499893188476562,-1.6952627902156365,1.2052649264461053,-0.9701308610502082,0.48013299728067693,1.169578577803989,11.189064892521483,-50.4490174822803,0.7251319291654363,5,0.054996490478515625,-0.6050014495849609,-2.900003433227539,-4.560003280639648,-0.6500015258789062,2,0.02285100582618771,1.069008155748641,66.23000335693361,-1.2758076396929516,66.65000152587889,1.1224445309458353,66.55000305175781,0.02285100582618771
7342,2017-06-01,66.87000274658203,67.23999786376953,66.19999694824219,66.25,1412234.0,0.011955219334695677,-1.8888559227745223,-1.9375104308228694,48.30852489412795,55.862873494158926,-0.41094112855371634,-0.5476402671274769,-2.326644517322734,-4.687237172385288,18.34612362413824,1.1599960327148438,0.6938581567652875,0.47650184631348225,-0.9386838775032516,1.891687570130216,-0.23109101559488465,1.1840947082218491,-2.1300048828125,71.97006039938734,14.144448994038115,0.7075928619083685,6,-0.5050048828125,-1.3950023651123047,-3.690004348754883,-5.350004196166992,-1.2900009155273438,3,-0.007327732511407836,-4.937486588942225,66.08000183105469,1.069008155748641,66.23000335693361,-1.2758076396929516,66.65000152587889,-0.007327732511407836
7343,2017-06-02,67.31999969482422,67.52999877929689,67.12999725341797,67.38999938964844,1183628.0,0.006729429187367408,1.2857329700271436,-0.1129022334338276,51.47249458077848,54.81120861335886,-0.7045843531055738,-0.8597864017705206,-2.720089975502802,-5.091669402931075,19.070326100271224,0.659996032714858,0.49628172056743836,0.8109989166259766,-0.5021405321304968,2.12413836538245,0.15442919224774698,1.4675686410042061,-2.5300018310546903,86.95658354894582,32.13700762176221,0.656569724378236,6,-0.6650009155273295,-1.8099994659423828,-4.14000129699707,-5.80000114440918,-1.5699996948242188,4,-0.02243021602904971,-1.8888559227745223,66.87000274658203,-4.937486588942225,66.08000183105469,1.069008155748641,66.23000335693361,-0.02243021602904971
7344,2017-06-05,67.13999938964844,67.43000030517578,67.09999847412111,67.12999725341797,702670.0,-0.0026738013367759716,-8.428664850139661,-0.1428882833787466,47.27752616594223,52.829423134257404,-0.4198021614803764,-0.5554733455851419,-2.4902666659542945,-4.860301607186052,19.722457306789824,0.3300018310546733,0.5738981883169458,0.5339984893798828,-0.6525116524013441,1.7205086311611097,-0.05925658151072355,1.1272535602704892,-2.2404014892578203,75.77644460872052,24.319935683676718,0.5932550708906127,6,-0.41500091552734375,-1.4849987030029297,-3.967500686645508,-5.620000839233398,-2.5400009155273295,0,-0.006851341803014388,1.2857329700271436,67.31999969482422,-1.8888559227745223,66.87000274658203,-4.937486588942225,66.08000183105469,-0.006851341803014388
7345,2017-06-06,66.80000305175781,67.18000030517578,66.54000091552734,66.80999755859375,1279022.0,-0.00506399078018227,-1.415097598894455,-0.9992372234935164,49.5132135334596,51.94453093775672,-0.09794325664033465,-0.1715011444911454,-2.1033708684223313,-4.470233703248027,19.136221350041414,0.6399993896484375,0.5541695298064013,0.1605018615722713,-1.0071040541091634,1.328107777253706,-0.42330109626844603,0.7443048194129886,-1.795189116210949,49.65536110789516,-2.7248297781717525,0.5838029578407204,6,-0.07500457763671875,-1.0600032806396484,-3.627504348754883,-5.280004501342773,-1.1200027465820312,1,-0.005838313949570351,-8.428664850139661,67.13999938964844,1.2857329700271436,67.31999969482422,-1.8888559227745223,66.87000274658203,-0.005838313949570351
7346,2017-06-07,67.23000335693361,67.80000305175781,66.41000366210939,66.58000183105469,1700079.0,0.006437130022922677,-1.8080856343586034,-65.03587786259685,69.39141072710417,52.624016496233295,-0.4883761410504093,-0.5509923696065897,-2.468902436308852,-4.843002182373709,18.552213235429484,1.3899993896484233,0.5140859850674389,0.5405021667480554,-0.6388550454729227,1.7198593789690335,-0.04917643936244076,1.1301807728585516,-2.124182027636749,64.37515497148614,6.194930445088758,0.5896786061104919,6,-0.37000274658204546,-1.4650020599365376,-4.0500049591064595,-5.710004806518569,-1.1500015258789205,2,-0.011899494449085446,-1.415097598894455,66.80000305175781,-8.428664850139661,67.13999938964844,1.2857329700271436,67.31999969482422,-0.011899494449085446
7347,2017-06-08,66.63999938964844,67.30000305175781,66.48999786376953,66.83000183105469,1658669.0,-0.00877590268964823,-2.306106561205742,-0.2923107621160306,57.19493095306572,52.46803567936763,0.0469990949561776,0.033648156624678904,-1.8389766790658655,-4.195103473223398,17.47007915363977,0.8100051879882812,0.35631415712732917,-0.04500160217284588,-1.2243949590459238,1.134391754700232,-0.6346982806093848,0.5446950762636931,-1.3725271570039155,16.546462484218917,-42.49730447501496,0.5896966784365383,6,0.220001220703125,-0.8749980926513672,-3.460000991821289,-5.120000839233398,-0.6999969482421875,3,-0.018157249333057623,-1.8080856343586034,67.23000335693361,-1.415097598894455,66.80000305175781,-8.428664850139661,67.13999938964844,-0.018157249333057623
7348,2017-06-09,66.91000366210939,67.54000091552734,66.47000122070311,66.69999694824219,1394358.0,0.004051684797927724,-2.194037668814956,-1.1052842916801262,56.642098625015564,52.79452087323616,-0.18614382298702026,-0.26656216085019935,-2.0364069803816136,-4.399147294410383,16.340766475325708,1.069999694824233,0.30936135423029043,0.23550262451173865,-0.931255905761958,1.4022611547854353,-0.3478766406251026,0.8188818896485799,-1.4905795803180695,35.971238816620385,-23.437716737548392,0.5833792651368477,6,-0.05000305175782671,-1.145002365112319,-3.160005569458022,-4.595005035400405,-1.0800018310547017,4,-0.01987747359529546,-2.306106561205742,66.63999938964844,-1.8080856343586034,67.23000335693361,-1.415097598894455,66.80000305175781,-0.01987747359529546
7349,2017-06-12,66.30999755859375,66.79000091552734,65.98000335693361,66.65000152587889,1455229.0,-0.00896736019542943,1.6128837753029752,-1.6190147496910239,44.96267143029974,52.23481769882502,0.4029334984942352,0.286712095657947,-1.3693027109954556,-3.736319452596632,14.88334997803045,0.9300003051757812,0.16213977673740487,-0.32550354003906534,-1.4859120443073124,0.8349049642291817,-0.9057077921731889,0.2547007120950582,-0.7477387386044398,18.131552582046805,-38.04372850813992,0.5802042521341255,6,0.5800056457519531,-0.039997100830078125,-2.299999237060547,-3.2249984741210938,-1.0099945068359375,0,-0.008445145215077332,-2.194037668814956,66.91000366210939,-2.306106561205742,66.63999938964844,-1.8080856343586034,67.23000335693361,-0.008445145215077332
7350,2017-06-13,66.69999694824219,66.69999694824219,66.16999816894531,66.5,1459551.0,0.00588145685428243,4.300068665598535,-0.588219454729072,50.450409581977695,52.80147561019679,0.09679256257500413,-0.17943229533278782,-1.6940257211603864,-4.056280360362798,12.950500661198195,0.529998779296875,0.09507893922123856,0.10699615478515057,-0.9717773088974866,1.1857696184677877,-0.432390577056168,0.6463828866264691,-1.0034734743467624,39.560094067934685,-12.80023113380831,0.5393867318413198,6,0.19000625610351562,-0.4299964904785156,-2.6174983978271484,-3.6149978637695312,-0.7299957275390767,1,-0.03148423643483278,1.6128837753029752,66.30999755859375,-2.194037668814956,66.91000366210939,-2.306106561205742,66.63999938964844,-0.03148423643483278
7351,2017-06-14,66.59999847412111,67.55999755859375,66.51999664306639,66.58999633789061,1697310.0,-0.001499227566662098,-12.866537815978438,0.050011444266564634,46.02274369274368,52.5474999211541,0.3110162489481638,-0.10614091906369083,-1.535336934939295,-3.8790883225966866,11.939743392591238,1.040000915527358,0.06819241860895886,0.0204978942871179,-1.0504089180512182,1.091404706625454,-0.5149555118820501,0.5559513004562859,-0.7772662255539444,39.24034129593986,-8.447702227522996,0.5354534061691645,6,0.29000473022459516,-0.3299980163574361,-2.172498703002944,-3.0649986267089986,-0.6699981689453267,2,-0.0138137866369894,4.300068665598535,66.69999694824219,1.6128837753029752,66.30999755859375,-2.194037668814956,66.91000366210939,-0.0138137866369894
7352,2017-06-15,66.69000244140625,66.83000183105469,66.18000030517578,66.47000122070311,1688036.0,0.0013514109511596484,1.600006103515625,21.995423340900018,51.428562531334954,52.54261858232704,0.21545108153321735,-0.06644930482420364,-1.5560128636890909,-3.8873982313269835,12.899563903575551,0.6500015258789062,0.10922279544851676,0.026001739501950283,-0.7447914023163094,0.7967948813202099,-0.35939483140718664,0.4113983104110872,-0.7486339446476507,44.93681582670538,-1.218368958427952,0.3853965709091314,6,0.20000076293945312,-0.4200019836425781,-2.140003204345703,-2.8550033569335866,-2.040000915527358,3,-0.00914680743770413,-12.866537815978438,66.59999847412111,4.300068665598535,66.69999694824219,1.6128837753029752,66.30999755859375,-0.00914680743770413
7353,2017-06-16,67.43000030517578,67.75,66.83000183105469,66.83999633789061,2761887.0,0.011096083920819844,-2.016422148011957,2.6818213344429487,57.03968931610996,53.62730337679012,-0.5669199609983195,-0.7188647776668802,-2.230194322954162,-4.538653570054521,14.192132878746744,1.05999755859375,0.2278106272351863,0.6869995117187528,-0.05588466804361758,1.4298836914811233,0.31555742183756763,1.058441601599938,-1.3771137351172342,81.92088690802022,35.41107963345172,0.37144208988118793,6,-0.5399971008300781,-1.1599998474121094,-2.5174999237060547,-3.3050003051757812,-3.3799972534179688,4,-0.022096957689842434,1.600006103515625,66.69000244140625,-12.866537815978438,66.59999847412111,4.300068665598535,66.69999694824219,-0.022096957689842434
7354,2017-06-19,67.56999969482422,68.55999755859375,67.56999969482422,67.80000305175781,2005619.0,0.0020762181375475475,-7.608551431319866,-0.38983357686885645,62.73758412624715,55.096677887099844,-0.7146638520542297,-0.7907178293088748,-2.2910773863605556,-4.588514763682078,15.762283077179543,1.1299972534179688,0.2734289394674647,0.7579990386962834,-0.02394397727707087,1.5399420546696376,0.36702753070960625,1.1489705466829605,-1.4122861358637095,58.577484661401634,8.55795371822915,0.39097150798667807,6,-0.2999992370605469,-0.9200019836425781,-2.5700016021728516,-3.4000015258789062,-3.220001220703111,0,-0.025751041462603652,-2.016422148011957,67.43000030517578,1.600006103515625,66.69000244140625,-12.866537815978438,66.59999847412111,-0.025751041462603652
7355,2017-06-20,68.54000091552734,69.36000061035156,67.75,67.94999694824219,2012825.0,0.014355501333196408,-2.25253350390333,-2.565197200384781,70.23022415076052,55.18987937861721,-1.577814110351909,-1.7155750004187666,-3.1738953119851487,-5.461183477250472,16.80242675196552,1.7900009155273438,0.28164608281511505,1.6435001373290987,0.5436387746967881,2.7433614999614093,1.0935694560129434,2.193430818645254,-2.1901046365961747,74.21384854933555,18.485983591974204,0.5499306813161531,6,-0.8699989318847656,-1.4900016784667969,-3.5200023651123047,-4.350002288818359,-4.139999389648452,1,-0.0472716343812527,-7.608551431319866,67.56999969482422,-2.016422148011957,67.43000030517578,1.600006103515625,66.69000244140625,-0.0472716343812527
7356,2017-06-21,68.30999755859375,68.34999847412111,67.52999877929689,68.34999847412111,1874620.0,-0.003355753630891578,39.99904634748184,-0.06779770602461901,63.04340314490698,55.839709622155134,-1.316999408690151,-1.4280492671392437,-2.8711236562260183,-5.129247094614463,17.794225293426404,1.0100021362304545,0.3403850552970624,1.3304969787597685,0.07013084514144907,2.590863112378088,0.7003139119506159,1.960680045568921,-1.6590908465205416,66.98103927698298,12.757975331967458,0.6301830668091585,6,-0.6399955749511719,-1.2599983215332031,-3.0349979400634766,-3.8649978637695312,-3.55999755859375,2,-0.034255547087137295,-2.25253350390333,68.54000091552734,-7.608551431319866,67.56999969482422,-2.016422148011957,67.43000030517578,-0.034255547087137295
7357,2017-06-22,67.65000152587889,68.41000366210939,67.56999969482422,68.33000183105469,1602268.0,-0.009661778016442413,-1.0000000000000338,16.999618538998703,52.879591608480844,55.42165328698461,-0.5572709420254114,-0.7572599517755094,-2.141626916722956,-4.365171259599087,18.29324289749277,0.8400039672851705,0.392495373158809,0.6390007019042798,-0.6566250998291991,1.9346265036377588,-0.00881219896245966,1.2868136027710193,-0.7281854239778482,32.41107076945289,-16.94143483221339,0.6478129008667411,6,0.020000457763686086,-0.6000022888183452,-2.3750019073486186,-3.2050018310546733,-3.999999999999993,3,-0.025424998993461068,39.99904634748184,68.30999755859375,-2.25253350390333,68.54000091552734,-7.608551431319866,67.56999969482422,-0.025424998993461068
7358,2017-06-23,67.48000335693361,67.54000091552734,66.66999816894531,67.41000366210939,1411167.0,-0.0025129070969829304,8.15817371401173,-0.10294068148413882,52.97205805266686,56.311585133914285,-0.33292613225859213,-0.5417941957532406,-1.9000913878312105,-4.086235048268321,18.667128890777366,0.9800033569335795,0.2660336741547411,0.4225025177002095,-0.8702113911068068,1.7152164265072258,-0.22385443670330574,1.0688594721037248,1.8799972534179545,30.11168969664019,-15.241620259825389,0.6463569544035114,6,0.28499603271482954,-0.34000396728517046,-1.9525041580200337,-3.035003662109389,-4.390003204345717,4,-0.04193837715279147,-1.0000000000000338,67.65000152587889,39.99904634748184,68.30999755859375,-2.25253350390333,68.54000091552734,-0.04193837715279147
7359,2017-06-26,69.44000244140625,69.51999664306639,68.08000183105469,68.08000183105469,3134850.0,0.02904562814120326,-1.1176384790584224,19.42866485013624,67.98361865560719,58.259719475428675,-2.0140402857696245,-2.405381467153717,-3.772039838555685,-5.932297349254725,19.537889269852514,2.039993286132784,0.32311593659464677,2.2430015563964787,0.5849226505127234,3.901080462280234,1.4139621034546082,3.0720410093383492,-2.7700042724609375,97.19318440390352,50.22012370892,0.8290394529418771,6,-1.5900039672851562,-1.9900054931640625,-3.912503242492676,-4.995002746582031,-6.310001373291023,0,-0.07762095622327403,8.15817371401173,67.48000335693361,-1.0000000000000338,67.65000152587889,39.99904634748184,68.30999755859375,-0.07762095622327403
7360,2017-06-27,67.93000030517578,69.44999694824219,67.93000030517578,69.44999694824219,2201505.0,-0.021745421704220336,1.0,-1.1176440889048458,54.156744845183255,59.16349738125529,-0.3477872434326912,-0.8026415540030314,-2.1906851102812084,-4.314385619058527,20.967396230246678,1.5199966430664062,0.33588391402170714,0.6479995727539034,-0.9752866539515708,2.2712857994593776,-0.16364354059882658,1.4596426861066334,-1.2600021362304688,44.21062494144124,-0.5380057718416467,0.8116431133527371,6,-0.0800018310546875,-0.2800025939941406,-2.402501106262207,-3.4850006103515625,-4.479999542236328,1,-0.05270133689049761,-1.1176384790584224,69.44000244140625,8.15817371401173,67.48000335693361,-1.0000000000000338,67.65000152587889,-0.05270133689049761
7361,2017-06-28,67.58999633789061,68.52999877929689,67.34999847412111,67.93000030517578,2001084.0,-0.005005210742789701,-1.8780505959304676,0.22368731459778377,55.81392525633595,59.6507599062554,0.16474033927134712,-0.36228695439871217,-1.7685908711252267,-3.879169300724854,21.74289310225544,1.1800003051757812,0.47248410017508036,0.23249588012693323,-1.2929087832965394,1.7579005435504058,-0.5302064515848031,0.9951982118386695,-0.8629981994628793,32.28065478978965,-15.372956330781314,0.7627023317117327,6,0.5050010681152486,0.13000106811524859,-2.0624971389770366,-3.144996643066392,-2.9099960327148295,2,-0.04719625661857629,1.0,67.93000030517578,-1.1176384790584224,69.44000244140625,8.15817371401173,67.48000335693361,-0.04719625661857629
7362,2017-06-29,66.37999725341797,67.97000122070311,66.31999969482422,67.81999969482422,2544311.0,-0.017902043941883217,-1.115389882233246,4.235251879277283,47.091076128893846,58.54535844100917,1.4819875322644975,0.852845757676107,-0.4724278776554911,-2.5781112954663215,21.99894460483904,1.650001525878892,0.5235474652466792,-0.9530029296875,-2.5263624138958107,0.6203565545208107,-1.7396826717916554,-0.16632318758334463,3.1399993896484233,1.8749254941229847,-45.3043128945446,0.7866797421041529,6,1.5400009155273438,1.3400001525878906,-0.8524980545043945,-1.674997329711914,0.6700057983398438,3,-0.024555548672217542,-1.8780505959304676,67.58999633789061,1.0,67.93000030517578,-1.1176384790584224,69.44000244140625,-0.024555548672217542
7363,2017-06-30,65.80999755859375,67.08000183105469,65.80999755859375,66.27999877929689,2282862.0,-0.008586919530112924,-4.40425946367119,0.3263891832323245,47.24669659046795,56.82414871481148,2.0093256362240908,1.374385013040552,0.16728312178865679,-1.9235942449034553,21.83767990274289,1.2700042724609375,0.6029319405865579,-1.447502517700201,-3.162071542886366,0.26706650748596417,-2.3047870302932836,-0.5902180051071184,3.645999145507801,0.0,-48.752866547389836,0.8572845125930844,6,1.8549995422363281,1.8549995422363281,-0.2824983596801758,-0.9999980926513672,1.75,4,-0.03282170054468858,-1.115389882233246,66.37999725341797,-1.8780505959304676,67.58999633789061,1.0,67.93000030517578,-0.03282170054468858
7364,2017-07-03,66.68000030517578,66.84999847412111,65.97000122070311,66.0,1408040.0,0.013219917624331057,-1.3783778210798572,-1.4468054022465635,49.8954151034796,54.56472548733582,1.1172955464079166,0.4934529026039627,-0.5711704379503573,-2.7256762525917964,21.70922658447158,1.040000915527358,0.668335097028617,-0.5544998168945341,-2.2879428520432157,1.1789432182541475,-1.4212213344688678,0.3122217006797996,2.630156433105455,23.901178364374914,-24.939879417236035,0.8667215175743389,7,0.9849967956542969,0.9849967956542969,-1.152501106262207,-1.8700008392333984,0.5199966430664062,0,-0.053839234195522834,-4.40425946367119,65.80999755859375,-1.115389882233246,66.37999725341797,-1.8780505959304676,67.58999633789061,-0.053839234195522834
7365,2017-07-04,66.41000366210939,66.76999664306639,66.05000305175781,66.30000305175781,1054662.0,-0.004049139799500501,-1.3606323636090287,0.16176553085978596,49.02366522886999,53.006976829998386,1.1771700239447398,0.7723315217725997,-0.21840661500969816,-2.385445901257114,22.32461568961267,0.7199935913085795,0.634420131256789,-0.8049964904785014,-2.567549622111116,0.9575566411541132,-1.6862730562948087,0.0762800753378059,2.760146708984351,22.059038023539323,-26.83994152675907,0.8812765658163055,7,1.254993438720689,1.254993438720689,-0.9025049209594869,-1.6000041961670064,0.21999359130857954,1,-0.04939018842225407,-1.3783778210798572,66.68000030517578,-4.40425946367119,65.80999755859375,-1.115389882233246,66.37999725341797,-0.04939018842225407
7366,2017-07-05,66.43000030517578,66.79000091552734,66.0,66.30000305175781,1619754.0,0.0003011088987154853,-1.1643761169695765,1.1817866555692744,48.65423269662876,52.53749250645925,0.9638055119673936,0.7265797643981671,-0.1575657516074216,-2.3279926462204372,22.34683888311493,0.7900009155273438,0.5517639658207543,-0.7449996948242159,-2.5420920096974555,1.0520926200490237,-1.6435458522608286,0.1535464626123968,2.6057439534179565,28.7037821952841,-19.841438127331337,0.8985461574366165,7,1.2349967956542969,1.2349967956542969,-0.7425012588500977,-1.6200008392333984,-0.94000244140625,2,-0.04485924324170365,-1.3606323636090287,66.41000366210939,-1.3783778210798572,66.68000030517578,-4.40425946367119,65.80999755859375,-0.04485924324170365
7367,2017-07-06,65.43000030517578,66.48999786376953,64.81999969482422,66.33000183105469,2370138.0,-0.015053439641819266,1.7377162975979787,-6.923234931627443,39.91935297800236,51.08719194260764,1.805666808089768,1.719438247659042,0.9200882956757113,-1.2651517384501716,22.25880948791345,1.6699981689453125,0.2889671079368128,-1.684499740600586,-3.632557458132922,0.2635579769317502,-2.658528599366747,-0.710470881834425,3.476714085417953,26.991151936210223,-16.616292790500232,0.9740288587661659,7,1.7399978637695312,1.7399978637695312,0.3749990463256836,-0.6200008392333984,-0.5100021362304688,3,-0.0114626317668024,-1.1643761169695765,66.43000030517578,-1.3606323636090287,66.41000366210939,-1.3783778210798572,66.68000030517578,-0.0114626317668024
7368,2017-07-07,65.58000183105469,65.69999694824219,65.20999908447266,65.40000152587889,1063270.0,0.002292549674144606,1.3333757198132572,-0.20000000000001578,39.979870077484776,47.97566432281627,1.5173751572485656,1.5438409758473028,0.8401240080587087,-1.3409024556333975,21.934231635127006,0.48999786376953125,0.08927780408637886,-1.4679981231689396,-3.53275669924345,0.5967604529055706,-2.500377411206202,-0.43561883513167743,3.08150967779288,37.438551391331536,-4.098676392676886,1.0323792880372575,7,1.5549964904785156,1.589996337890625,0.3399972915649414,-0.7700023651123047,0.839996337890625,4,0.022415388527894597,1.7377162975979787,65.43000030517578,-1.1643761169695765,66.43000030517578,-1.3606323636090287,66.41000366210939,0.022415388527894597
7369,2017-07-10,65.75,65.93000030517578,64.97000122070311,65.83999633789061,1077824.0,0.0025922257425863293,6.110991805594906,-0.49997880727322536,34.72069137543893,45.81610282617802,0.859265813658908,1.4015988011262266,0.7345559085296145,-1.4334704301274996,22.3392161186139,0.9599990844726705,-0.0030924709529926986,-1.2700000762939396,-3.3913109607249368,0.8513108081370575,-2.330655518509431,-0.20934463407844817,2.6810208000061664,47.20810806624014,9.39924946567848,1.0606554422154952,7,0.9249992370605469,1.4199981689453125,0.33249950408935547,-0.9400005340576172,1.3600006103515625,0,0.027528479978612186,1.3333757198132572,65.58000183105469,1.7377162975979787,65.43000030517578,-1.1643761169695765,66.43000030517578,0.027528479978612186
7370,2017-07-11,64.59999847412111,65.80999755859375,64.59999847412111,65.68000030517578,1498580.0,-0.017490517503861436,-1.2407352463301589,12.00050864700072,31.542284704840924,43.1192538760119,1.6620096178825037,2.5151606777205444,1.9308275103631303,-0.19932582474230287,22.87742257476591,1.209999084472642,-0.1233914533950724,-2.3150016784667855,-4.695108507025296,0.0651051500917248,-3.5050550927460478,-1.1249482641875233,3.6143610595741364,0.0,-32.709362582381324,1.1900534142792558,7,1.6850013732910014,2.459999084472642,1.5900011062621928,0.21000099182127485,2.5100021362304545,1,0.04024765534882557,6.110991805594906,65.75,1.3333757198132572,65.58000183105469,1.7377162975979787,65.43000030517578,0.04024765534882557
7371,2017-07-12,65.68000030517578,66.04000091552734,64.65000152587889,64.73999786376953,1708071.0,0.016718294993262717,-1.4821525885558207,-0.8703711552861839,40.59216336666849,42.39715245798686,0.3157914894227929,1.4363429975058324,0.9164022952675168,-1.2175893819405985,22.5101919836901,1.4400024414062358,-0.5329017227295054,-1.188999938964841,-3.6295345733191766,1.2515346953894948,-2.409267256142016,0.03126737821233405,2.245210343753527,57.14297247765644,23.388109432296226,1.22026731717717,7,0.15999984741210938,1.3799972534179688,0.5524988174438477,-0.8700008392333984,0.8899993896484375,2,0.014464021678260108,-1.2407352463301589,64.59999847412111,6.110991805594906,65.75,1.3333757198132572,65.58000183105469,0.014464021678260108
7372,2017-07-13,66.08000183105469,66.34999847412111,65.41000366210939,65.79000091552734,1289311.0,0.006090157186667833,1.2650635634116645,0.30851081098629957,43.45793959375977,41.976179458352625,-0.14666269320606773,1.0417074726838678,0.5457458878566968,-1.552101520199784,22.477800868578594,0.9399948120117188,-0.7284863821731307,-0.7584983825683622,-3.223575190479508,1.7065784253427836,-1.9910367865239351,0.4740400213872107,1.5791918438899586,84.57162039620455,48.2757692945233,1.2325384039555713,7,-0.35500335693357954,0.9799957275390625,0.2324991226196289,-1.2450008392333984,0.1100006103515625,3,-0.0089286312187703,-1.4821525885558207,65.68000030517578,-1.2407352463301589,64.59999847412111,6.110991805594906,65.75,-0.0089286312187703
7373,2017-07-14,65.94000244140625,66.36000061035156,65.62999725341797,66.23999786376953,991014.0,-0.002118634772534822,1.7037115528617246,-1.0344637078740364,30.29280362911527,39.79811151675658,0.015329261882769174,1.1218756478176317,0.7298651360781463,-1.3458039205041246,21.635196377877918,0.7300033569335938,-0.9368178645189857,-0.823997879028326,-3.3038233666892864,1.6558276086326345,-2.0639106228588133,0.41591486480216133,1.4744556174725147,76.13649663830192,45.57976542648368,1.2399127438304836,7,-0.24500274658203125,1.1199951171875,0.3724985122680664,-1.105001449584961,0.55999755859375,4,-0.015468672045732879,1.2650635634116645,66.08000183105469,-1.4821525885558207,65.68000030517578,-1.2407352463301589,64.59999847412111,-0.015468672045732879
7374,2017-07-17,65.83000183105469,66.11000061035156,65.69999694824219,66.01000213623047,808010.0,-0.0016681923912470475,1.1579296082879917,0.6000101726812644,35.96258334446793,38.34688019626747,-0.008853202571813767,1.154002518690362,0.8774920064491596,-1.19246440890808,20.151874733546425,0.410003662109375,-0.9775991715661831,-0.8469985961914119,-3.3298504027067395,1.6358532103239156,-2.0884244994490757,0.39442730706625184,1.359299461043463,69.8864695453144,39.36084735901329,1.2414259032576642,7,-0.13500213623046875,1.2299957275390625,0.4824991226196289,-0.9950008392333984,1.0,0,0.008962423233783046,1.7037115528617246,65.94000244140625,1.2650635634116645,66.08000183105469,-1.4821525885558207,65.68000030517578,0.008962423233783046
7375,2017-07-18,65.30000305175781,66.05999755859375,65.18000030517578,65.88999938964844,1296129.0,-0.008051021791812496,-1.120470631491865,3.277751875556309,35.07174815631207,36.83771524734339,0.38792847016365783,1.5060385087353438,1.4097529091571346,-0.6291135341215579,18.263994557551648,0.8799972534179688,-0.9934349975701053,-1.2149974822998075,-3.607182074596693,1.177187109997078,-2.4110897784482432,-0.018905186151371822,1.6821540149021814,38.01180549049054,7.389766031486978,1.1960922961484413,7,0.2449951171875,1.7599945068359375,1.279998779296875,-0.46500205993652344,1.4699935913085795,1,0.02771818490052924,1.1579296082879917,65.83000183105469,1.7037115528617246,65.94000244140625,1.2650635634116645,66.08000183105469,0.02771818490052924
7376,2017-07-19,65.97000122070311,66.04000091552734,65.52999877929689,65.66000366210939,1030134.0,0.010260308386421446,1.2666915330100077,-0.5254228521180918,47.12485139795588,37.638326182893785,-0.3958057729678046,0.6869662825976377,0.7466249520930432,-1.259289612773884,16.573662270215262,0.7399978637695312,-1.0934681888287088,-0.42799949645997515,-2.6750246469342613,1.819025654014311,-1.5515120716971182,0.695513078777168,0.8215831585537785,66.94921281479206,31.340431203013026,1.1235125752371404,7,-0.49000167846678266,1.0899963378906392,0.6100006103515767,-1.1350002288818217,0.5299987792968892,2,0.01728057251105053,-1.120470631491865,65.30000305175781,1.1579296082879917,65.83000183105469,1.7037115528617246,65.94000244140625,0.01728057251105053
7377,2017-07-20,65.93000030517578,66.43000030517578,65.54000091552734,66.29000091552734,1274599.0,-0.0006063500801448685,1.7812507450587702,-1.1613014372909118,50.90911192671157,38.85268638836342,-0.31002342353113477,0.6234675662861662,0.7770539537050496,-1.1802529185412283,14.586774231167537,0.8899993896484375,-1.1721307132002607,-0.3820003509521541,-2.557796770329773,1.7937960684254648,-1.4698985606409707,0.7058978587366624,0.6862572016702444,60.0,19.065437730971503,1.0878982096888101,7,-0.41500091552734375,1.1299972534179688,0.6500015258789062,-1.0949993133544922,0.7699966430664062,3,0.009707255978856688,1.2666915330100077,65.97000122070311,-1.120470631491865,65.30000305175781,1.1579296082879917,65.83000183105469,0.009707255978856688
7378,2017-07-21,64.65000152587889,65.95999908447266,64.47000122070311,65.66999816894531,2863847.0,-0.019414511957713487,-1.1594214917154324,2.8333192048489355,35.52068209670267,38.941574246281625,0.9210386645121815,1.77139952685134,2.0198369997570325,0.1341298437007339,14.032667618326055,1.4899978637695455,-1.2887050490764977,-1.5204990386963004,-3.744033118058738,0.7030350406661299,-2.632266078377512,-0.40873199901508883,1.804955258349139,9.183693329336915,-32.504877148187504,1.1117670396812167,7,0.7999992370605611,2.3449974060058594,1.9300003051757955,0.18499946594239702,1.540000915527358,4,0.02382058591152414,1.7812507450587702,65.93000030517578,1.2666915330100077,65.97000122070311,-1.120470631491865,65.30000305175781,0.02382058591152414
7379,2017-07-24,64.05000305175781,64.83000183105469,63.84000015258789,64.80000305175781,1598445.0,-0.009280718638203012,1.4444559565970914,0.7352965375898411,33.92369354349148,39.2061752283539,1.4019645573339545,2.0521006805171567,2.575847742378272,0.7605822794614312,12.3709566376478,0.9900016784667969,-1.2439021393444278,-1.8509975433349553,-3.6770519939067725,-0.024943092763137997,-2.7640247686208568,-0.9379703180490537,2.3799972534179688,8.108219567481106,-34.57361476445538,0.9130272252859053,7,1.0849971771240234,2.629995346069336,2.529998779296875,0.7849979400634766,2.0499954223632955,0,0.03825131665118553,-1.1594214917154324,64.65000152587889,1.7812507450587702,65.93000030517578,1.2666915330100077,65.97000122070311,0.03825131665118553
7380,2017-07-25,64.34999847412111,64.80999755859375,64.23999786376953,64.25,1676292.0,0.0046837690565115775,-8.499777481085893,-0.13333129882814396,36.35168527626037,38.73501099608634,1.1876738767898871,1.5495974738115876,2.2196139696524284,0.49112958971583964,10.79350291119126,0.7599945068359375,-1.2051462487929854,-1.3720020294189368,-3.0570260129044584,0.31302195406658484,-2.2145140211617047,-0.5294900376761689,1.7692018127441287,19.691053725368874,-23.736145153099628,0.8425119917427625,7,0.785001754760728,2.3299999237060405,2.6100006103515483,0.8649997711181499,1.8499984741210795,1,0.03853929161988923,1.4444559565970914,64.05000305175781,-1.1594214917154324,64.65000152587889,1.7812507450587702,65.93000030517578,0.03853929161988923
7381,2017-07-26,64.40000152587889,64.98000335693361,64.26999664306639,64.41999816894531,1340392.0,0.0007770482197897444,-4.0713604533933285,-0.1999694819563203,42.278867600800496,38.60400299686863,1.0471251138918518,1.3158170577166146,2.1347158905907833,0.47546355366274895,9.70951993726267,0.7100067138672159,-1.1302815522099934,-1.1624992370605582,-2.700520671661053,0.37552219753993654,-1.9315099543608056,-0.39348851976031085,1.445694744873066,21.621673370615678,-22.897927755097943,0.7690107173002461,7,0.7349987030029439,2.2799968719482564,2.9599990844726705,1.214998245239272,1.75,2,0.036801165543996595,-8.499777481085893,64.34999847412111,1.4444559565970914,64.05000305175781,-1.1594214917154324,64.65000152587889,0.036801165543996595
7382,2017-07-27,64.75,66.12000274658203,63.90999984741211,64.19999694824219,2474089.0,0.00543475878615407,-2.911519063405149,-27.504769172052182,43.95922546598193,40.122494312076036,0.546048522658765,0.8826984536902671,1.8134549431425597,0.16266491043471376,9.141864095759894,2.210002899169922,-0.8982039355791471,-0.7310009002685547,-2.2593425959191933,0.797340795382091,-1.495171748093881,0.03316994755677172,-0.9099998474121094,39.9122286004929,-5.275751230742564,0.7641708478253222,7,0.38500022888183594,1.9299983978271484,2.6100006103515625,0.8649997711181641,1.0699996948242188,3,0.027027027027026973,-4.0713604533933285,64.40000152587889,-8.499777481085893,64.34999847412111,1.4444559565970914,64.05000305175781,0.027027027027026973
7383,2017-07-28,63.6500015258789,64.05000305175781,62.86000061035156,63.9000015258789,2483369.0,-0.01698839342271974,3.3272575946732132,-0.45454293244555416,36.53846341947695,40.18648098707705,1.4383023210592185,1.9105323366436622,2.9025991873650483,1.3039037587646547,9.326601763257377,1.8899993896484375,-0.8772854520847346,-1.7229995727539134,-3.446290510918722,0.00029136541090224455,-2.5846450418363176,-0.8613541036715091,2.470001220703132,24.23314103839246,-19.844239171705638,0.8616454690824078,7,0.9949989318847727,2.5399971008300852,3.7099990844726634,1.964998245239265,1.869995117187493,4,0.04791823015311669,-2.911519063405149,64.75,-4.0713604533933285,64.40000152587889,-8.499777481085893,64.34999847412111,0.04791823015311669
7384,2017-07-31,63.09000015258789,63.72000122070313,63.02000045776367,63.349998474121094,1557499.0,-0.008798136054455896,-2.5000238419943708,1.0399932861328125,39.528437502149245,40.68166869217006,1.7531200035577115,2.306020681519584,3.4340542540949457,1.902946445679632,9.521322883859936,0.7000007629394602,-0.9447081903361294,-2.1035009384155217,-3.9934002235278854,-0.21360165330315795,-3.0484505809717035,-1.1585512958593398,3.0300025939941406,7.055196058928844,-40.838010241792944,0.9449496425561831,7,1.5550003051757812,3.0999984741210938,4.362499237060547,2.5249996185302734,3.0300025939941406,0,0.04913619085941945,3.3272575946732132,63.6500015258789,-2.911519063405149,64.75,-4.0713604533933285,64.40000152587889,0.04913619085941945
7385,2017-08-01,63.13000106811523,63.97000122070313,62.52000045776367,63.97000122070313,2045832.0,0.0006340294092659349,2.452382141770432,3.230790674472229,29.3354816013333,38.70507204810089,1.534279344346622,2.1161889866504495,3.3441063831091427,1.8927161871223248,9.8664083339065,1.4500007629394602,-0.8819624881894299,-1.8994998931884837,-3.9103075183400406,0.11130773196307331,-2.904903705764262,-0.8940960806127052,2.9248016357421918,16.94445062566274,-28.548594154537156,1.0054038125757778,8,1.3449993133544993,2.8549976348877024,4.519996643066413,2.5649967193603587,3.7499961853027415,1,0.04704573666649159,-2.5000238419943708,63.09000015258789,3.3272575946732132,63.6500015258789,-2.911519063405149,64.75,0.04704573666649159
7386,2017-08-02,63.45000076293945,63.63000106811523,63.0,63.1500015258789,1698954.0,0.005068900513385932,-1.0999955495368103,-0.3571418840059788,28.40718967963383,36.20485846509225,0.9155003243063646,1.6458730329409121,2.983295845052936,1.5984229912159407,10.28049862404205,0.6300010681152273,-0.8997708615019064,-1.4305002212524442,-3.4459825222287748,0.5849820797238792,-2.4382413717406024,-0.422759070764279,2.4634098510742177,25.833325386052415,-14.108617211753113,1.0077411504881622,8,0.8700008392333984,2.0749988555908203,4.299997329711914,2.244997024536133,3.359996795654297,2,0.04334115291152174,2.452382141770432,63.13000106811523,-2.5000238419943708,63.09000015258789,3.3272575946732132,63.6500015258789,0.04334115291152174
7387,2017-08-03,64.68000030517578,64.76000213623047,63.27999877929688,63.5099983215332,2086837.0,0.019385335341946197,1.2255595104588122,3.900016530396764,41.22560291404913,36.83873855590852,-0.570447096665049,0.37608658653741145,1.7140088571543686,0.39930792160973283,10.6005713101158,1.4800033569335866,-0.8433076678292935,-0.1630006790161076,-2.163286359659125,1.8372850016269098,-1.1631435193376234,0.8371421613054011,1.0976739025878857,96.42849236124475,58.54238867758022,1.0001428403215096,8,-0.3599987030029297,0.5650005340576172,3.227497100830078,1.0149974822998047,2.7699966430664062,3,0.02272729149300079,-1.0999955495368103,63.45000076293945,2.452382141770432,63.13000106811523,-2.5000238419943708,63.09000015258789,0.02272729149300079
7388,2017-08-04,67.05000305175781,67.16999816894531,64.44000244140625,64.51000213623047,2792796.0,0.036641971790349226,-1.0373100124404666,2.170937272789517,56.4618744236531,39.34298087592648,-2.865551114022111,-1.979637765863643,-0.6534001018181925,-1.9206058740049343,11.303563280837167,2.7299957275390625,-0.9007066488796482,2.1335020065307617,-0.07771680567505257,4.344720818736576,1.0278926004278475,3.239111412633669,-4.530002593994141,97.41945857523858,60.95471275124925,1.1056094061029074,8,-2.2050037384033203,-2.2050037384033203,0.7699947357177734,-1.3550052642822266,1.3499984741210795,4,-0.018344568246836945,1.2255595104588122,64.68000030517578,-1.0999955495368103,63.45000076293945,2.452382141770432,63.13000106811523,-0.018344568246836945
7389,2017-08-07,67.55999755859375,67.58000183105469,66.91999816894531,67.05000305175781,2501037.0,0.007606181709525872,1.4,0.20078516654001075,61.99573660582317,42.19231991254456,-3.1573186294124014,-2.4739182088499376,-1.1580449049545223,-2.3763986232055174,11.923791529001642,0.660003662109375,-0.9820013052268024,2.5529966354370117,0.06705215670444886,5.038941114169582,1.3100243960707303,3.795968874803293,-4.946997146606442,99.6046587543132,60.71927703933197,1.2429722393662839,8,-2.5099964141845703,-2.5099964141845703,0.10499954223632812,-1.864999771118164,0.4900054931640625,0,-0.030195396525260376,-1.0373100124404666,67.05000305175781,1.2255595104588122,64.68000030517578,-1.0999955495368103,63.45000076293945,-0.030195396525260376
7390,2017-08-08,67.19999694824219,67.55999755859375,66.87000274658203,67.55999755859375,1761416.0,-0.005328606029615934,2.8332980121222398,-0.7058911527989707,56.750805023177215,43.80031295947531,-2.6267633453207964,-2.012317547793785,-0.7832276623149994,-1.9664538212126814,12.24163214607583,0.6899948120117188,-0.8408206940726046,2.0629961013793974,-0.5990253204220721,4.72501752318086,0.7319853904786697,3.394006812280125,-4.3883164794921825,91.70295347403842,54.03897612129994,1.3310107109007312,8,-2.149995803833008,-2.149995803833008,0.4650001525878906,-1.5049991607666016,0.720001220703125,1,-0.016071343016458406,1.4,67.55999755859375,-1.0373100124404666,67.05000305175781,1.2255595104588122,64.68000030517578,-0.016071343016458406
7391,2017-08-09,66.62999725341797,67.05000305175781,66.26000213623047,66.84999847412111,1924613.0,-0.008482138701036535,1.5483474023576895,0.6111134658585569,53.630692668889544,44.874920426465046,-1.907798357053295,-1.4413985377678955,-0.19989355724007396,-1.3560235850945048,12.616325688781243,0.9399948120117188,-0.6341981738954701,1.4454965591430664,-1.290203712462258,4.181196830748384,0.07764642334041127,2.8133466949457286,-3.627583930175774,77.90688596724682,41.28915964861816,1.3678501358026602,8,-1.579996109008789,-1.579996109008789,1.0349998474121094,-0.9349994659423828,1.3700027465820312,2,0.003752063789664639,2.8332980121222398,67.19999694824219,1.4,67.55999755859375,-1.0373100124404666,67.05000305175781,0.003752063789664639
7392,2017-08-10,65.48999786376953,66.55000305175781,65.33999633789061,66.55000305175781,1705488.0,-0.017109401720558526,1.2830203617467177,4.818178665556632,54.42103690782809,46.86187303628184,-0.728389332956553,-0.36666629177844356,0.9150002896210623,-0.19442629825755375,13.056623349064491,1.290000915527358,-0.48115483969672823,0.33499736785888956,-2.3726241125986434,3.0426188483164296,-1.018813372369877,1.688808108087656,-2.3044810002148353,33.439351161174635,-6.373949190360264,1.3538107402287696,8,-0.43999671936035156,-0.43999671936035156,2.174999237060547,0.7250003814697266,1.7300033569335795,3,0.020155744966888545,1.5483474023576895,66.62999725341797,2.8332980121222398,67.19999694824219,1.4,67.55999755859375,0.020155744966888545
7393,2017-08-11,64.91999816894531,65.80000305175781,64.56999969482422,65.44999694824219,1669339.0,-0.008703614497131529,-1.0000124055626542,0.49999640124660816,54.59343033761906,48.535761129111826,0.04548800609316572,0.12964617299104475,1.4382464073846108,0.39742912606803316,13.524088032849582,1.2300033569335938,-0.4021608270232093,-0.184002113342288,-2.867685540051582,2.499681313367006,-1.5258438266969279,1.157839600012359,-1.5587019066906151,11.627848030679775,-30.86595107838048,1.3418417133546456,8,0.1300029754638672,0.1300029754638672,2.25,1.4400005340576172,2.160003662109375,4,0.03897102357755622,1.2830203617467177,65.48999786376953,1.5483474023576895,66.62999725341797,2.8332980121222398,67.19999694824219,0.03897102357755622
7394,2017-08-14,66.41999816894531,66.90000152587889,65.52999877929689,66.87000274658203,2087970.0,0.0231053610953047,4.372537286639828,0.8490671964069788,59.70009395525894,51.90960694621467,-1.0420606089524398,-1.3954309247863677,-0.08623816046440425,-1.0746449255670711,14.09885159193226,1.9800033569335795,-0.3186082495477507,1.2864980697631836,-1.4433606848328253,4.016356824359185,-0.07843130753481375,2.651427447061188,-2.8899536839386144,61.872902871869464,15.813330380952536,1.3649293772980018,8,-1.1299972534179688,-1.3699970245361328,0.7325000762939453,-0.05999946594238281,0.19000244140625,0,0.029810349465792862,-1.0000124055626542,64.91999816894531,1.2830203617467177,65.48999786376953,1.5483474023576895,66.62999725341797,0.029810349465792862
7395,2017-08-15,67.11000061035156,68.40000152587889,67.11000061035156,67.80000305175781,2106554.0,0.010388474261188163,-2.7391198584696625,1.533323160910771,61.98054672617286,55.639979951385676,-1.238355063534783,-2.047875891181107,-0.7822513246995868,-1.7324255783294689,14.504941059570719,1.9800033569335795,-0.040662225824405596,1.886000633239746,-0.983535855079964,4.755537121559463,0.45123238907989105,3.320768877399601,-3.417957831502946,66.31853005740992,16.458546560740352,1.434768244159857,8,-1.2700004577636719,-1.6499996185302734,-0.1875019073486328,-0.7150020599365234,-0.6800003051757812,1,0.014006890669902017,4.372537286639828,66.41999816894531,-1.0000124055626542,64.91999816894531,1.2830203617467177,65.48999786376953,0.014006890669902017
7396,2017-08-16,67.11000061035156,67.65000152587889,67.11000061035156,67.48999786376953,1420625.0,0.0,-1.8421306242093736,0.550718708536046,60.766427041472305,57.811182632210475,-0.7426879056271076,-2.0639086386465806,-0.8022482915232132,-1.6941284844376412,14.932976106643808,0.5400009155273295,0.27191359692210426,1.829000663757327,-1.1462707162493473,4.804272043764001,0.3413649737539828,3.3166363537606642,-3.1354803066811314,66.31853005740992,14.572316958165551,1.4876356900033385,8,-0.6899986267089844,-1.6499996185302734,-0.4375019073486328,-0.5700016021728516,-0.69000244140625,2,0.012069699764967856,-2.7391198584696625,67.11000061035156,4.372537286639828,66.41999816894531,-1.0000124055626542,64.91999816894531,0.012069699764967856
7397,2017-08-17,66.56999969482422,67.26000213623047,66.56999969482422,66.83999633789061,1319062.0,-0.00804650440494925,-4.1111927435078695,0.7105226173027513,64.03845067560485,58.653024437982886,0.1046035106179346,-1.5531320626146226,-0.269910993428951,-1.128002313610466,15.704639755246715,0.69000244140625,0.6672098892121312,1.2569997787475558,-1.7611201624295916,4.275119719924696,-0.2520601918410108,2.7660597493361294,-2.329950517821274,52.21929618371115,-2.882913829449137,1.5090599705885717,8,-0.08499908447265625,-1.1099987030029297,-0.12000083923339844,0.05499839782714844,0.12999725341796875,3,0.021481152346872534,-1.8421306242093736,67.11000061035156,-2.7391198584696625,67.11000061035156,4.372537286639828,66.41999816894531,0.021481152346872534
7398,2017-08-18,66.19000244140625,66.19000244140625,65.5,66.01999664306639,1713210.0,-0.0057082357692651575,7.117398913970291,-0.6296589335670133,65.16635555600347,59.00531543244737,0.3908865898246887,-1.108689348646351,0.08914465764917168,-0.7096135499241853,15.204867192585162,1.0699996948242188,1.0700054062033928,0.8000024795532283,-2.225467099479914,3.8254720585863637,-0.7127323099633429,2.3127372690697996,-1.7003561234707547,23.793175115559077,-35.84225470813915,1.512734789516568,8,0.2949981689453125,-0.7300014495849609,0.20249557495117188,0.4349956512451172,0.4799957275390625,4,0.01556124401428538,-4.1111927435078695,66.56999969482422,-1.8421306242093736,67.11000061035156,-2.7391198584696625,67.11000061035156,0.01556124401428538
7399,2017-08-21,66.5,66.61000061035156,65.90000152587889,66.05000305175781,1338350.0,0.004683449873992274,1.1194060443189748,2.6469505901357566,66.06292108517837,60.03999499489194,-0.09530655098426166,-1.2919680976359018,-0.2192811256203413,-0.9790272193745579,14.261545094133949,0.7099990844726705,1.332518259958718,0.9875001907348633,-2.007771466856653,3.9827718483263723,-0.5101356380608877,2.4851360195306142,-1.7757323695878995,34.48274047707385,-29.29070599054897,1.497635828795756,8,-0.0149993896484375,-1.039999008178711,-0.12250137329101562,0.12499809265136719,-0.01000213623046875,0,0.00872183204593524,7.117398913970291,66.19000244140625,-4.1111927435078695,66.56999969482422,-1.8421306242093736,67.11000061035156,0.00872183204593524
7400,2017-08-22,66.83000183105469,67.0,66.45999908447266,66.87000274658203,886066.0,0.0049624335496945005,2.600061036087587,-0.08889152622834084,66.09524902897755,61.42494570156839,-0.5401098857646076,-1.5037458051714623,-0.556416894191841,-1.2699462826628434,13.356504444149461,0.5400009155273438,1.2812305970451519,1.1935018539428768,-1.8044704372408091,4.191474145126563,-0.3054842916489662,2.6924879995347197,-1.8851901669145832,61.86050637852456,-6.434839892954997,1.4989861455918436,8,-0.345001220703125,-1.3700008392333984,-0.4525032043457031,-0.2050037384033203,-1.0500030517577983,1,-0.0032919529354388244,1.1194060443189748,66.5,7.117398913970291,66.19000244140625,-4.1111927435078695,66.56999969482422,-0.0032919529354388244
7401,2017-08-23,66.76999664306639,67.12999725341797,66.47000122070311,66.5,1262117.0,-0.0008978779940780335,-3.0000462395669394,-6.749761586877386,61.20040690096172,62.178209034138796,-0.5119995806507376,-1.32501709046646,-0.5011662526661809,-1.1741635647848625,12.656203808248318,0.659996032714858,1.1169968448283782,1.0149969100952063,-1.964486346335022,3.9944801665254275,-0.4747447181199078,2.5047385383103205,-1.6178735872219647,72.15881259021884,7.115519967490442,1.4897416282151115,8,-0.28499603271482954,-1.309995651245103,-0.4674987792968608,0.29000091552735796,-0.9699935913085795,2,-0.005092052643167477,2.600061036087587,66.83000183105469,1.1194060443189748,66.5,7.117398913970291,66.19000244140625,-0.005092052643167477
7402,2017-08-24,66.5,67.16999816894531,66.48999786376953,66.91000366210939,861044.0,-0.004043682142290894,-2.1627337567864875,-1.5185509621635167,46.19638052023427,61.24520349887382,-0.09350003858727973,-0.9667588731503685,-0.24206110988859564,-0.865444756719441,13.265670350255343,0.6800003051757812,1.0258138930568634,0.6575002670288086,-2.3004203465638824,3.6154208806214996,-0.821460039767544,2.136460573825161,-1.153004235953503,59.880305176115854,-1.0235179072519713,1.4789603067963466,8,0.4500007629394531,-1.039999008178711,-0.23000144958496094,0.55999755859375,-0.12999725341796875,3,-0.0012030350534539824,-3.0000462395669394,66.76999664306639,2.600061036087587,66.83000183105469,1.1194060443189748,66.5,-0.0012030350534539824
7403,2017-08-25,66.69999694824219,66.83000183105469,66.06999969482422,66.38999938964844,1402872.0,0.0030074729058975347,1.6666398972052683,-0.75608485299588,43.78612111336269,59.476984294218674,-0.016149462957855576,-0.9766134900397674,-0.47470612829515346,-1.031869625624978,12.87412953342772,0.7600021362304688,1.0094976168402923,0.7049974441528377,-2.086805507526492,3.4968003958321745,-0.6909040316868271,2.1008989199925026,-1.169820838485748,62.991932044142885,6.695023031643814,1.3959014758396675,8,0.2500038146972656,-1.2399959564208984,-0.41249847412109375,0.3600006103515625,0.03000640869142046,4,0.0,-2.1627337567864875,66.5,-3.0000462395669394,66.76999664306639,2.600061036087587,66.83000183105469,0.0
7404,2017-08-28,66.19000244140625,66.48000335693361,65.94999694824219,66.37000274658203,763441.0,-0.007646094905096934,1.650021934425487,-0.5806507186454026,42.85717368924265,57.3521650678931,0.511588168903927,-0.23448906882144627,-0.008472294110461576,-0.48581831953148935,12.425928405408685,0.75,1.0605984546874225,0.04000282287597656,-2.3940011073452894,2.4740067530972425,-1.1769991422346493,1.2570047879866024,-0.4876368066824597,19.672561722990718,-30.817814218309987,1.2170019651106316,8,0.3849983215332031,-0.7300014495849609,0.032497406005859375,0.8049964904785014,0.75,0,0.0072517859168228505,1.6666398972052683,66.69999694824219,-2.1627337567864875,66.5,-3.0000462395669394,66.76999664306639,0.0072517859168228505
7405,2017-08-29,66.09999847412111,66.25,65.27999877929689,65.62999725341797,1204028.0,-0.001359781900065915,1.5194697104809096,-2.611113465858596,45.97876271759426,55.709091254128865,0.49534782494167473,0.09426097718905169,0.00455207346838904,-0.3623099625925619,11.471109258569589,0.9700012207031108,1.1613726339797807,-0.19850101470946413,-2.1763704968026047,1.7793684673836765,-1.1874357557560415,0.7904337263371133,2.300003051757784,43.38624125041409,-3.4859257569312163,0.9889347410465726,8,0.17000198364256391,-0.6399974822998189,-0.19249916076661577,0.5799999237060405,2.029998779296861,1,0.005900142188371094,1.650021934425487,66.19000244140625,1.6666398972052683,66.69999694824219,-2.1627337567864875,66.5,0.005900142188371094
7406,2017-08-30,66.19999694824219,66.37999725341797,66.01000213623047,66.29000091552734,789729.0,0.001512836254606409,1.7407386476023623,-0.19149730536977538,56.39639342414385,54.859973781744316,0.28238637006424483,0.22224328093551549,-0.1654363318669141,-0.4345885908567766,10.426805375152002,0.3699951171875,1.083700823954615,-0.2360023498535213,-1.6941540513735731,1.2221493516665305,-0.9650782006135472,0.4930735009065046,2.137604522705061,48.67716751572263,0.1014675183420124,0.7290758507600278,8,0.02500152587890625,-0.7399959564208984,-0.2924976348876953,0.48000144958496094,2.3000030517578125,2,-0.00634438350916644,1.5194697104809096,66.09999847412111,1.650021934425487,66.19000244140625,1.6666398972052683,66.69999694824219,-0.00634438350916644
7407,2017-08-31,66.15000152587889,66.37999725341797,65.55000305175781,65.75,1879538.0,-0.000755217895287541,-1.0749973773806232,-4.4442654912264254,62.22669504058136,54.533344835586306,0.29786326881986724,0.4089829222003374,-0.16617793262996372,-0.3554456413171323,10.705837790758707,0.8299942016601562,0.9063384230358764,-0.3594978332519645,-1.5725581138039644,0.8535624473000354,-0.9660279735279573,0.24703230702402834,2.126447891235344,56.12909894566766,2.7607849027042803,0.6065301402759972,8,0.07499694824220171,-0.690000534057603,-0.24250221252439985,0.5299968719482564,2.1699981689453267,3,-0.005290982102005737,1.7407386476023623,66.19999694824219,1.5194697104809096,66.09999847412111,1.650021934425487,66.19000244140625,-0.005290982102005737
7408,2017-09-01,65.81999969482422,66.63999938964844,65.77999877929689,66.0,1445088.0,-0.004988689696788118,-5.615334957012263,-0.44999904632933757,42.227984907211706,51.885018593590004,0.6368302263689429,0.6768117209416005,0.11368652524021172,0.0033580849524241785,9.87189469266559,0.8600006103515483,0.7303453913812774,-0.6279994964599638,-1.8503628279775057,0.5943638350575782,-1.2391811622187419,-0.0168178307011857,2.396520709533675,39.70593185158528,-12.066669070928128,0.611181665758772,9,0.404998779296875,-0.3599987030029297,0.08749961853027344,0.8599987030029297,3.2900009155273438,4,0.008356169162988758,-1.0749973773806232,66.15000152587889,1.7407386476023623,66.19999694824219,1.5194697104809096,66.09999847412111,0.008356169162988758
7409,2017-09-04,65.51999664306639,65.91000366210939,65.33999633789061,65.33999633789061,639246.0,-0.004557931527632841,-5.333403975755837,-1.0,27.089237696753784,47.55101733445404,0.8752416971927488,0.8602524505205764,0.2958461222776947,0.326878849759467,8.86240368851492,0.5700073242187784,0.5410776439359779,-0.8260025024414261,-1.9970466354104985,0.34504163052764625,-1.4115245689259552,-0.24048043595689705,2.6377933287902806,17.646893828045084,-30.95205406828894,0.5855220664845334,9,0.7050018310547017,-0.05999565124510298,-0.10249710083006391,0.6700019836425923,3.3100051879882955,0,0.01846774688434394,-5.615334957012263,65.81999969482422,-1.0749973773806232,66.15000152587889,1.7407386476023623,66.19999694824219,0.01846774688434394
7410,2017-09-05,66.12000274658203,66.36000061035156,65.73999786376953,65.75,1270318.0,0.009157602781701746,-2.1794440423325967,2.055567329292587,37.837863169516915,44.95517914207127,0.18319587376082325,0.18465470123923922,-0.36878165964182585,-0.2463607729885382,7.704047596860796,0.8400039672851705,0.37521691792366596,-0.17199668884276775,-1.2748473938162732,0.9308540161307377,-0.7234220413295134,0.37942866364397787,1.9802314014234526,60.00035212507526,13.079241701675272,0.5514253524867501,9,0.1049957275390625,-0.6600017547607422,-0.7025032043457031,0.06999588012695312,2.9799957275390767,1,0.012401688759255292,-5.333403975755837,65.51999664306639,-5.615334957012263,65.81999969482422,-1.0749973773806232,66.15000152587889,0.012401688759255292
7411,2017-09-06,66.87999725341797,67.34999847412111,65.51000213623047,65.80000305175781,2243948.0,0.011494169317396441,-1.2168683558615663,2.9188815803039363,53.613030812843014,45.77925139680558,-0.6253124006877187,-0.5856781421483817,-1.1749379802620865,-0.9683512618460384,7.244949259078667,1.8399963378906392,0.18104124981896064,0.5754978179931669,-0.5489391056019315,1.6999347415882653,0.013279356195610603,1.1377162797907232,1.1638321872133446,76.61687954299559,29.111567749832545,0.5622184617975525,9,-0.5649986267089702,-1.1799964904785156,-1.6499977111816406,-0.8599987030029297,2.3600006103515625,2,0.018690192155115914,-2.1794440423325967,66.12000274658203,-5.333403975755837,65.51999664306639,-5.615334957012263,65.81999969482422,0.018690192155115914
7412,2017-09-07,66.80999755859375,67.30999755859375,66.80999755859375,67.19999694824219,1815966.0,-0.0010466461976512687,-1.5641065769396298,-0.3611124847234683,57.78889174299264,47.3351148000978,-0.5662638861945624,-0.4339666218456557,-1.113857403378006,-0.852225489599391,7.558748518734217,0.5,-0.04959233197179458,0.4394981384277372,-0.6376030354855402,1.5165993123410146,-0.09905244852889439,0.9780487253843688,1.178555268810868,73.13431136247144,21.69476940434175,0.5385505869566356,9,-0.4949989318847514,-0.9699974060058594,-1.8874969482421875,-0.7899990081787109,2.0800018310546875,3,0.025295651895872018,-1.2168683558615663,66.87999725341797,-2.1794440423325967,66.12000274658203,-5.333403975755837,65.51999664306639,0.025295651895872018
7413,2017-09-08,67.44999694824219,67.52999877929689,66.58000183105469,66.62999725341797,1120493.0,0.00957939549521969,-1.065231994029139,-2.1025666105872687,61.020852510089924,49.35330133574749,-1.2166292785632322,-0.9219767070657952,-1.7371473498451593,-1.447657138833847,7.834282264213993,0.9499969482422017,-0.18922094922322685,0.9529975891113338,0.006868155250757013,1.8991270229719106,0.4799328721810525,1.426062306041615,0.48438479820028135,96.34695242607448,40.99601480666372,0.4730647169302872,9,-1.0449981689452983,-1.0299949645996094,-2.6674957275390625,-1.4299983978271484,1.9000015258789205,4,0.012898484595182946,-1.5641065769396298,66.80999755859375,-1.2168683558615663,66.87999725341797,-2.1794440423325967,66.12000274658203,0.012898484595182946
7414,2017-09-11,68.40000152587889,68.47000122070311,67.69999694824219,67.69999694824219,1463768.0,0.014084575546618572,-1.1999978201872052,0.853664436773678,65.92291681174885,51.56931845732022,-2.0340836304866343,-1.8087755684348679,-2.6871059154863843,-2.322208572255036,8.148668795904227,1.0200042724609233,-0.12215332219763297,1.8040019989013558,0.5331563044819063,3.0748476933208053,1.168579151691631,2.4394248461110806,-3.120002746582003,97.63514471367853,41.32689229163602,0.635422847209725,9,-1.4950027465820312,-1.8800010681152202,-3.5550022125244,-2.380002975463853,2.2999954223632955,0,0.010380103342600755,-1.065231994029139,67.44999694824219,-1.5641065769396298,66.80999755859375,-1.2168683558615663,66.87999725341797,0.010380103342600755
7415,2017-09-12,68.05000305175781,68.58000183105469,67.87999725341797,68.41999816894531,1284074.0,-0.005116936642006631,1.0289915966386554,-0.5285609966104019,62.260612836983846,52.22089839208022,-1.540374844967502,-1.4595769506098577,-2.3324233630743265,-1.9219768858320947,7.578537457153041,0.7000045776367188,-0.053742935681299286,1.407003402709961,-0.005514364834539265,2.819521170254461,0.7007445189377108,2.113262286482211,-2.7062042236327954,82.73619439798604,27.258396175684226,0.7062588837722485,9,-1.0900039672851562,-1.4750022888183594,-3.000001907348633,-2.0300045013427734,3.0099945068359375,1,0.011462141723985297,-1.1999978201872052,68.40000152587889,-1.065231994029139,67.44999694824219,-1.5641065769396298,66.80999755859375,0.011462141723985297
7416,2017-09-13,67.91999816894531,68.05999755859375,67.59999847412111,68.05000305175781,1370953.0,-0.0019104316970216528,5.133570701932669,0.35136918508742987,63.97635489287321,52.41530504233488,-1.2747873172643693,-1.3341818748146466,-2.199793144721582,-1.7439008260683977,6.877692299668683,0.45999908447264204,0.06649729240997715,1.2364986419677706,-0.2753535595910961,2.7483508435266373,0.48057254118833725,1.992424742747204,-2.4467512207031064,66.99981689453125,11.579939038073135,0.7559261007794329,9,-0.9599990844726562,-1.3449974060058594,-2.869997024536133,-1.8999996185302734,2.5800018310546875,2,0.017373385409119813,1.0289915966386554,68.05000305175781,-1.1999978201872052,68.40000152587889,-1.065231994029139,67.44999694824219,0.017373385409119813
7417,2017-09-14,68.0,68.26999664306639,67.65000152587889,67.77999877929689,1319253.0,0.001177883292277082,-1.5833359824520834,-1.6922535211266512,63.104851734608246,54.73495691204561,-1.1899004038753134,-1.3718965241292267,-2.243947962138776,-1.7715251587309808,6.642031748436496,0.6199951171875,0.1764893420204885,1.2450004577636662,-0.3755977012589966,2.865598616786329,0.4347013782523277,2.0552995372750047,-2.402482856445289,70.99990844726562,15.854683222456984,0.8102990795113327,9,-1.0400009155273438,-1.4249992370605469,-2.9499988555908203,-1.980001449584961,2.2900009155273438,3,0.018235262702493094,5.133570701932669,67.91999816894531,1.0289915966386554,68.05000305175781,-1.1999978201872052,68.40000152587889,0.018235262702493094
7418,2017-09-15,67.22000122070311,68.26999664306639,66.95999908447266,67.98000335693361,5521434.0,-0.011470570283777737,-1.046860937099511,-3.4545359966711806,59.84700397369531,58.37470872059466,-0.212805804108271,-0.5383793209912398,-1.4412624727567902,-0.9485816221854719,6.957405514087005,1.3099975585937358,0.19186268629077574,0.4135017395019389,-1.196929214892691,2.023932693896569,-0.3917137376953832,1.218717216699261,-1.503184689648407,16.049487371488784,-41.78243106979623,0.8052154771973171,9,-0.17499923706053266,-0.6450004577636577,-2.170000076293931,-1.2000026702880717,3.099998474121108,4,0.024843768798251453,-1.5833359824520834,68.0,5.133570701932669,67.91999816894531,1.0289915966386554,68.05000305175781,0.024843768798251453
7419,2017-09-18,67.08000183105469,67.65000152587889,66.98000335693361,67.45999908447266,989843.0,-0.00208270436039959,-1.3103616106076106,0.49999498067558235,59.28032355529343,60.75720431901427,0.191935655358904,-0.37176004567501764,-1.285215814903637,-0.7704863634031653,7.009635769422802,0.6699981689452841,0.18063771260590045,0.2445022583007841,-1.3635766103359686,1.8525811269375367,-0.5595371760175993,1.0485416926191675,-1.2486578879999826,7.407564390567824,-50.093173916657406,0.8040394343183765,9,-0.034999847412109375,-0.15000152587890625,-2.030000686645508,-1.0600032806396484,2.5199966430664205,0,0.03384013984948231,-1.046860937099511,67.22000122070311,-1.5833359824520834,68.0,5.133570701932669,67.91999816894531,0.03384013984948231
7420,2017-09-19,66.61000061035156,66.94000244140625,66.12999725341797,66.62999725341797,1337483.0,-0.0070065773386061014,1.5312384517267277,0.05262312526351717,53.628345112739304,60.75890590789164,0.8255700906766634,0.08528685638302136,-0.7672242628812143,-0.2677693481878407,6.77139677771958,0.9500045776367188,0.30451225590078934,-0.21449890136719318,-1.825742837740023,1.3967450350056367,-1.0201208695536081,0.5911230668192218,-0.668710351776852,22.43006980541488,-34.691951861713356,0.805621968186416,9,0.7449989318847656,0.31999969482421875,-1.4399995803833008,-0.5900020599365234,2.0500030517578267,1,0.0614021363220798,-1.3103616106076106,67.08000183105469,-1.046860937099511,67.22000122070311,-1.5833359824520834,68.0,0.0614021363220798
7421,2017-09-20,66.43000030517578,67.0,66.38999938964844,66.38999938964844,1933722.0,-0.0027023015091791613,-29.49933244325768,-2.0003815337657382,52.42212888629603,60.16259892381423,1.0449088664980195,0.2513988250437933,-0.5751528028033306,-0.052893712643012236,6.414064138920475,0.6100006103515625,0.522948405605888,-0.37749938964843466,-1.9983105928264138,1.2433118135295445,-1.187904991237417,0.4329062119405478,-0.38316158370187736,14.018838192617403,-41.4430451477558,0.8104056015889871,9,0.9249992370605469,0.5,-0.7799997329711914,-0.4100017547607422,3.2099990844726562,2,0.06969738419611637,1.5312384517267277,66.61000061035156,-1.3103616106076106,67.08000183105469,-1.046860937099511,67.22000122070311,0.06969738419611637
7422,2017-09-21,66.41999816894531,66.56999969482422,65.98000335693361,66.44999694824219,1229031.0,-0.00015056655403467012,3.3702740887255236,-0.7499523173755483,55.494477087423405,59.54855721018462,1.110558942563074,0.2688860447655941,-0.5658420739337231,-0.028637272579757678,6.139721097444531,0.5899963378906108,0.6742535902833282,-0.38350143432617756,-2.007898903073297,1.2408960344209419,-1.1957001686997444,0.42869730004738926,2.160003662109375,19.213803580828127,-36.66140119483188,0.8121987343735606,9,0.8600044250488281,0.5100021362304688,-0.4799966812133789,-0.39999961853027344,3.5800018310546875,3,0.06142731020071435,-29.49933244325768,66.43000030517578,1.5312384517267277,66.61000061035156,-1.3103616106076106,67.08000183105469,0.06142731020071435
7423,2017-09-22,66.69999694824219,67.01000213623047,66.26999664306639,66.48000335693361,1403460.0,0.004215579449199591,-1.3124918044511678,-7.33341810783269,60.84557096235393,58.98440767136296,0.7967738860729838,-0.011713280513944824,-0.8387796163573853,-0.2847849875294628,6.050861632685055,0.7400054931640767,0.7024355131625271,-0.10350265502930256,-1.727900123776422,1.5208948137178169,-0.9157013894028694,0.7086960793442643,1.8280049133300764,43.113435972406116,-16.87046288315461,0.8121987343735606,9,0.5800056457519531,0.23000335693359375,-0.7274961471557617,-0.6799983978271484,2.7600021362304688,4,0.05382315039790675,3.3702740887255236,66.41999816894531,-29.49933244325768,66.43000030517578,1.5312384517267277,66.61000061035156,0.05382315039790675
7424,2017-09-25,66.66999816894531,66.91000366210939,66.52999877929689,66.55999755859375,1093789.0,-0.00044975683162551405,-3.470693833588397,0.5000173400381804,55.646767065473355,58.24953591897291,0.6208539296051185,0.05912049877451864,-0.7983764102185376,-0.23390112002741148,6.058916770571253,0.3800048828125,0.7189353179120985,-0.157501220703125,-1.7577375827624309,1.4427351413561809,-0.957619401732785,0.642616960326535,1.807043722534175,66.98986696690423,6.718554050029532,0.800118181029653,9,0.4550018310546875,0.26000213623046875,-0.6974973678588867,-0.6499996185302734,3.470001220703125,0,0.054747287027511415,-1.3124918044511678,66.69999694824219,3.3702740887255236,66.41999816894531,-29.49933244325768,66.43000030517578,0.054747287027511415
7425,2017-09-26,66.48999786376953,66.80000305175781,66.37999725341797,66.80000305175781,1327277.0,-0.0026998696583079296,1.709669480471538,-2.818213344430573,45.45456162190998,56.19155888886589,0.6216716668058098,0.2844189753272417,-0.5927627219011669,-0.04869984328414034,6.353658833731096,0.42000579833984375,0.6618539278069875,-0.35700149536133097,-1.9291698063155422,1.2151668155928803,-1.1430856508384295,0.42908266011576757,1.9371032570190323,49.514088471452,-8.330660950855389,0.7860841554771044,9,0.6350021362304688,0.44000244140625,-0.5174970626831055,-0.4699993133544922,3.7700042724609375,1,0.04677396165245207,-3.470693833588397,66.66999816894531,-1.3124918044511678,66.69999694824219,3.3702740887255236,66.41999816894531,0.04677396165245207
7426,2017-09-27,65.77999877929689,66.76999664306639,65.76999664306639,66.76999664306639,1762157.0,-0.010678284062023091,1.0202063794206853,3.1934880515835964,39.55378172848071,53.5747733326295,1.113259726094384,1.0132915137672711,0.11352823868737971,0.6608275916790802,6.975725480597955,1.0,0.4661213572460383,-1.0460006713867074,-2.66507746387812,0.5730761211047053,-1.8555390676324208,-0.23646227514099394,2.5981603862145732,0.8066203162515906,-52.827808722068234,0.8095383962457086,9,1.2399978637695028,1.150001525878892,0.19250202178953657,0.23999977111814985,4.200004577636719,2,0.04378237969379417,1.709669480471538,66.48999786376953,-3.470693833588397,66.66999816894531,-1.3124918044511678,66.69999694824219,0.04378237969379417
7427,2017-09-28,65.80000305175781,65.80999755859375,65.33000183105469,65.69999694824219,1348109.0,0.0003041087387070096,7.000254323499491,-0.10101648415163551,30.85859640799943,50.353839158663284,0.8363150776785631,1.0179106067105295,0.09126138661309824,0.6324796309370271,7.390359178453157,0.4799957275390625,0.29710471665050875,-1.0084964752197294,-2.665460493798008,0.6484675433585494,-1.8369784845088617,-0.1800144659305971,2.4738296128558517,27.97625805514053,-19.418597491413866,0.8284820092891364,9,0.6899986267089844,1.1299972534179688,0.17249774932861328,0.21999549865722656,4.7299957275390625,3,0.05835860425219308,1.0202063794206853,65.77999877929689,1.709669480471538,66.48999786376953,-3.470693833588397,66.66999816894531,0.05835860425219308
7428,2017-09-29,66.37000274658203,66.37000274658203,65.66000366210939,65.70999908447266,1818297.0,0.008662608942067385,1.1515004392656896,6.599633811412877,24.17309566426063,46.453036059659645,0.14870079396237657,0.5177750586782537,-0.43315959140666394,0.05113888322263449,7.836397048970689,0.709999084472642,0.1269373408854193,-0.4659969329834013,-2.071335965547604,1.1393420995808015,-1.2686664492655098,0.3366725832987072,1.7272000680180923,65.82276647319516,23.759210709391553,0.8026695162821026,9,-0.20000076293945312,0.55999755859375,-0.16500186920166016,-0.3500041961669922,4.029998779296875,4,0.054693341919515026,7.000254323499491,65.80000305175781,1.0202063794206853,65.77999877929689,1.709669480471538,66.48999786376953,0.054693341919515026
7429,2017-10-02,66.73000335693361,66.73000335693361,66.0,66.30000305175781,1158308.0,0.0054241463832109815,2.395362041127572,0.6515119988902975,33.24877765406413,44.188639675362396,-0.29744800930366466,0.26674944155850255,-0.7231158085355816,-0.3177454138509148,7.808185756988756,0.730003356933608,-0.04878176190284478,-0.16649665832518679,-1.6495556670499667,1.3165623503995931,-0.9080261626875767,0.5750328460372032,1.2011673986537943,95.23811995266762,55.91026602949756,0.7415295043623887,10,-0.5600013732910298,0.1999969482421733,-0.5250024795532369,-0.7100048065185689,2.8899993896484233,0,0.04091106833812841,1.1515004392656896,66.37000274658203,7.000254323499491,65.80000305175781,1.0202063794206853,65.77999877929689,0.04091106833812841
7430,2017-10-03,66.94000244140625,67.20999908447266,66.65000152587889,66.91999816894531,883709.0,0.003146996461986795,1.0000000000000508,0.04652153084579609,37.81101136816525,42.56518217334787,-0.509268591878822,0.12788946353946073,-0.8688573571796212,-0.5428422351697577,8.138920285892043,0.5599975585937642,-0.1562676712561597,0.00250244140625,-1.434803414686371,1.439808297498871,-0.7161504866400605,0.7211553694525605,0.8350981787091882,85.63845545116978,47.753281066783764,0.7186529280463092,10,-0.6700019836425781,-0.01000213623046875,-0.9225015640258789,-0.9200038909912109,2.5,1,0.04780395625236489,2.395362041127572,66.73000335693361,1.1515004392656896,66.37000274658203,7.000254323499491,65.80000305175781,0.04780395625236489
7431,2017-10-04,68.12999725341797,68.25,66.94000244140625,67.06999969482422,2000858.0,0.017777035682861486,1.0153761282674272,52.98855835240275,51.26703043877223,42.09546587905329,-1.601135807309575,-1.0157341339906907,-1.9810539329260024,-1.7303106314510615,8.29914394869073,1.30999755859375,-0.2269196327508496,1.1299972534179688,-0.402348504070801,2.6623430109067385,0.36382437467358386,1.8961701321623536,-2.7999954223632812,95.89031432080056,59.62476394676397,0.7661728787443876,10,-1.339996337890625,-1.1749954223632812,-2.2649965286254883,-2.1099987030029297,1.340003967285142,2,0.03126383338736516,1.0000000000000508,66.94000244140625,2.395362041127572,66.73000335693361,1.1515004392656896,66.37000274658203,0.03126383338736516
7432,2017-10-05,68.5,68.73000335693361,68.01000213623047,68.16000366210939,1348566.0,0.005430834602939472,-1.2500059604702063,0.3207520009212741,63.55930559596575,42.3969919494546,-1.8383881963788156,-1.3203283285932201,-2.2786381710942862,-2.0657511537441167,8.600117859556246,0.7200012207031392,-0.21729457342625835,1.4154998779296903,-0.2530633478179283,3.084063103677309,0.581218265055881,2.2497814908034997,-3.111598205566409,92.5080332313591,51.46760302641816,0.8342816128738072,10,-1.4699974060058594,-1.4699974060058594,-2.6575002670288086,-2.480001449584961,0.45999908447265625,3,0.02160588842238842,1.0153761282674272,68.12999725341797,1.0000000000000508,66.94000244140625,2.395362041127572,66.73000335693361,0.02160588842238842
7433,2017-10-06,68.31999969482422,68.62999725341797,68.12999725341797,68.61000061035156,1018830.0,-0.0026277416813982324,2.030356275865258,-0.8529530562786461,63.02518179909384,43.216815808745764,-1.5694708729277238,-1.1297295184933773,-1.9913561999941436,-1.8654564867956367,9.134802864101168,0.5,-0.18472578409682683,1.1919994354248047,-0.5599628573313566,2.943961728180966,0.316018289046724,2.0679805818028854,-2.797933837890625,84.9815693058373,38.047386678674556,0.8759811463780803,10,-1.2899971008300781,-1.2899971008300781,-2.4774999618530273,-2.3000011444091797,0.9100036621093892,4,0.032347761919561124,-1.2500059604702063,68.5,1.0153761282674272,68.12999725341797,1.0000000000000508,66.94000244140625,0.032347761919561124
7434,2017-10-09,69.11000061035156,69.23000335693361,68.51999664306639,68.55000305175781,1085824.0,0.011563245302344427,-1.2903059089902162,-1.9310199679040279,74.60629034341288,46.45589677780165,-2.2092892757269595,-1.9645345023859875,-2.6446303742991972,-2.6357920853088785,9.117837307485892,0.9100036621093892,-0.14389474467378705,1.94650039672851,0.06223593648562087,3.830764856971399,1.0043681666070654,2.8886326268499545,-3.4596172534179743,95.34873405368911,43.4430322804919,0.9421322301214453,10,-1.8299980163574219,-1.8299980163574219,-3.267500877380371,-3.0900020599365234,-0.31999969482421875,0,0.018665908032623024,2.030356275865258,68.31999969482422,-1.2500059604702063,68.5,1.0153761282674272,68.12999725341797,0.018665908032623024
7435,2017-10-10,68.83000183105469,69.09999847412111,68.66999816894531,68.88999938964844,994677.0,-0.004051494383215726,-1.263130420816008,-0.10713896457765668,73.16603652977464,50.1905917557232,-1.7460722694353308,-1.7108185547512704,-2.229629001200408,-2.3480947768682086,9.018129773577677,0.44000244140625,-0.15905742136440892,1.6275016784667997,-0.36329663248572786,3.6182999894193273,0.6321025229905359,2.6229008339430635,-2.964841274121099,82.53269144275407,24.767357361925548,0.9953991554762665,10,-1.5499992370605469,-1.5499992370605469,-2.987502098083496,-2.8100032806396484,-0.15000152587890625,1,0.011477566388366833,-1.2903059089902162,69.11000061035156,2.030356275865258,68.31999969482422,-1.2500059604702063,68.5,0.011477566388366833
7436,2017-10-11,69.09999847412111,69.29000091552734,68.63999938964844,69.19999694824219,1144679.0,0.003922659245733318,3.6427617776082397,1.666709053916345,74.63237923736855,55.05434540343089,-1.6713627854027777,-1.9899032274494175,-2.3690183297644722,-2.605551335477969,9.250889567091463,0.6500015258789062,-0.11915071332164473,1.8384983062744311,-0.30585273217485565,3.982849344723718,0.7663227870497877,2.9106738254990745,-3.0329473491875234,85.1560451088393,21.584163246118003,1.07217551922464,10,-1.6249961853027486,-1.7899971008300923,-3.2574987411499166,-3.079999923706069,0.1300048828125,2,0.004920462732173281,-1.263130420816008,68.83000183105469,-1.2903059089902162,69.11000061035156,2.030356275865258,68.31999969482422,0.004920462732173281
7437,2017-10-12,69.23999786376953,69.29000091552734,68.87999725341797,69.27999877929689,758502.0,0.002026040415917807,12.665607120152576,0.40001525902209567,73.96229348434763,60.586478494551656,-1.421577088766341,-2.142066820846253,-2.413743388071339,-2.7379770086972144,9.327475894312167,0.410003662109375,0.007873172134011952,1.9164978027343693,-0.38379224451672656,4.216787849985465,0.7663527791088285,3.06664282635991,-2.9151107555884437,95.68940569835048,28.309827896244087,1.1501450236255448,10,-1.5949974060058594,-1.9299964904785156,-3.2324981689453125,-3.2549991607666016,-0.31999969482421875,3,0.0033218279033762066,3.6427617776082397,69.09999847412111,-1.263130420816008,68.83000183105469,-1.2903059089902162,69.11000061035156,0.0033218279033762066
7438,2017-10-13,68.88999938964844,69.44999694824219,68.88999938964844,69.30000305175781,1371314.0,-0.0050548596897666,-1.731671008559732,10.249856952123004,69.75091770021079,64.64227183301239,-0.7560298650009685,-1.7502791060752827,-2.0469772066835503,-2.3748586947635317,10.152716445746524,0.55999755859375,0.2390165659215171,1.48299942016601,-0.9204017389119912,3.886400579244011,0.2812988406270165,2.6846999997050034,-2.3279031768796443,39.78522851259762,-26.501714625577755,1.2017005795389974,10,-0.8400001525878906,-1.5,-2.8125,-3.364999771118164,0.220001220703125,4,0.0010161082224473539,12.665607120152576,69.23999786376953,3.6427617776082397,69.09999847412111,-1.263130420816008,68.83000183105469,0.0010161082224473539
7439,2017-10-16,69.34999847412111,69.37999725341797,68.83999633789061,68.83999633789061,1258425.0,0.00667729842572462,-1.1176417789877757,-1.2438965388910257,74.23731838142892,68.68963927893058,-0.8999370780955616,-2.141280676700518,-2.5009588032101107,-2.8205265624913523,10.997062479836174,0.540000915527358,0.5452782338647211,1.8294986724853715,-0.7189073326351689,4.377904677605912,0.5552956699251013,3.1037016750456417,-2.4991121878049825,87.6544721573373,18.450848435015146,1.2742030025602726,10,-1.1549987792968892,-1.9599990844726705,-2.9374980926513814,-3.889997482299819,-0.09999847412110796,0,-0.0017302829102768813,-1.731671008559732,68.88999938964844,12.665607120152576,69.23999786376953,3.6427617776082397,69.09999847412111,-0.0017302829102768813
7440,2017-10-17,70.69999694824219,71.0,69.44000244140625,70.80000305175781,2884509.0,0.019466452830923187,5.239990234375,-0.1960895776923313,87.6147035148913,72.72826962072159,-1.8556302690330284,-3.3404213081683736,-3.8175229503295043,-4.141491978029478,12.405461671977601,1.650001525878892,0.8960566231269524,2.974997329711911,0.09888656511149918,5.851108094312323,1.5369419474117052,4.413052712012117,-3.5891995957334615,87.28800956906863,9.042972907882387,1.4380553823002034,10,-1.1949958801269531,-2.5349960327148438,-3.987497329711914,-5.204996109008789,-1.2099990844726562,1,-0.027015503750489667,-1.1176417789877757,69.34999847412111,-1.731671008559732,68.88999938964844,12.665607120152576,69.23999786376953,-0.027015503750489667
7441,2017-10-18,71.05999755859375,72.0,70.66999816894531,70.87000274658203,2456980.0,0.005091946617976628,-3.5084504674589114,-1.8998321635642357,88.22676191595677,75.46909810072059,-1.9627013076016055,-3.516038253366318,-4.120841046550936,-4.4676762977939575,14.140431927005503,1.3300018310546875,1.2165234068160515,3.1034980773925724,-0.06428071203316676,6.271276866818312,1.5196086826797028,4.687387472105442,-3.482495888386069,70.2531217707902,-13.757769760815492,1.5838893947128707,10,-0.9949989318847656,-2.3949966430664062,-4.292497634887695,-5.50999641418457,-0.80999755859375,2,-0.03349278546562717,5.239990234375,70.69999694824219,-1.1176417789877757,69.34999847412111,-1.731671008559732,68.88999938964844,-0.03349278546562717
7442,2017-10-19,70.5,71.0999984741211,70.19999694824219,71.0,1633606.0,-0.007880630141198552,1.5714441416893732,-2.6316508051238805,80.05825891791223,77.36166222503374,-1.2171670296737318,-2.777087594514896,-3.4727483133562487,-3.8893895595454353,15.377091692363724,0.9000015258789062,1.5170802696155903,2.3395004272460938,-0.935336476317957,5.6143373308101445,0.7020819754640684,3.976918879028119,-2.303348563621398,52.53170058041297,-32.38445501032628,1.637418451782026,10,-0.24000167846679688,-1.8349990844726562,-3.7325000762939453,-4.94999885559082,0.29000091552734375,3,-0.018014136781083545,-3.5084504674589114,71.05999755859375,5.239990234375,70.69999694824219,-1.1176417789877757,69.34999847412111,-0.018014136781083545
7443,2017-10-20,70.29000091552734,70.5999984741211,69.94999694824219,70.5,1870263.0,-0.0029787104180518664,2.1707698319656115,0.4199981689453125,76.48813240660212,77.57075578761032,-0.7804037300583815,-2.40779310632621,-3.156902325141118,-3.6693219226827125,17.01290933618747,0.6500015258789062,1.6775497459014161,1.9500011444091854,-1.3808418393571316,5.280844128175502,0.284579652526034,3.6154226362923367,-1.5608806802417519,45.886167634021504,-36.165975771517225,1.6654214918831551,10,0.029998779296875,-1.625,-3.522500991821289,-4.739999771118164,0.1999969482421875,4,-0.019490720283649843,1.5714441416893732,70.5,-3.5084504674589114,71.05999755859375,5.239990234375,70.69999694824219,-0.019490720283649843
7444,2017-10-23,70.31999969482422,70.81999969482422,70.23000335693361,70.51000213623047,990232.0,0.0004267858714772643,-2.1892114813594556,0.9047774750227067,75.84101426839896,77.86797553634636,-0.6936598175813629,-2.2665284363845046,-3.126880160045502,-3.686101398576085,18.784988694408,0.5899963378906108,1.753587197018149,1.7974998474121122,-1.5480176550496196,5.143017349873844,0.1247410961812534,3.470258598642971,-1.1329562924786103,34.37492549412298,-45.272816445513456,1.6727587512308635,10,0.0,-1.654998779296875,-3.509998321533203,-4.769998550415039,1.05999755859375,0,-0.01720704052508293,2.1707698319656115,70.29000091552734,1.5714441416893732,70.5,-3.5084504674589114,71.05999755859375,-0.01720704052508293
7445,2017-10-24,69.59999847412111,70.62000274658203,69.55999755859375,70.09999847412111,1243062.0,-0.010238925253523656,-2.6551787640418087,2.631545133311918,62.108757349743605,76.4764619932769,0.1643331778735444,-1.3719268737468582,-2.3762312144527726,-2.9515046693719995,20.204210388598927,1.0600051879882812,1.8397889756153631,0.9219985961914148,-2.313028410733935,4.1570256031167645,-0.6955149072712601,2.5395120996540896,2.400001525878892,1.6393801435831423,-72.81621309131212,1.6175135034626769,10,0.8199996948242045,-0.9349975585937642,-2.6124973297119283,-4.049997329711928,1.8300018310546733,1,-0.005028713818883812,-2.1892114813594556,70.31999969482422,2.1707698319656115,70.29000091552734,1.5714441416893732,70.5,-0.005028713818883812
7446,2017-10-25,68.66000366210939,69.88999938964844,68.51000213623047,69.51999664306639,1628836.0,-0.013505672882467512,-1.3793137467690062,1.7199859619140057,51.20484973274086,73.94785713198729,1.1570246410484089,-0.21619070015520947,-1.4158796096975692,-2.00909807517273,20.71295105233364,1.3799972534179688,1.771394527284258,-0.1619964599609176,-3.0962888370858224,2.772295917163987,-1.62914264852337,1.3051497286015348,3.2911962890624835,5.79157289469708,-63.63839777422234,1.4671461885624493,10,1.5949974060058452,0.004997253417954539,-1.5175037384033345,-3.1100025177002095,2.2599945068359233,2,0.012088467191827101,-2.6551787640418087,69.59999847412111,-2.1892114813594556,70.31999969482422,2.1707698319656115,70.29000091552734,0.012088467191827101
7447,2017-10-26,69.63999938964844,69.72000122070311,68.79000091552734,68.83999633789061,1738960.0,0.01427316742308693,-1.0666813604150103,-0.9302436990445909,58.87099007047984,72.73897628423938,0.2679096854126186,-0.9420526638750886,-2.3463026886414866,-2.971538227195282,20.86174878213457,1.0599975585937216,1.7555767025559277,0.6259994506835938,-1.9572347012920233,3.2092336026592108,-0.6656176253042076,1.9176165266713951,2.173552648925778,48.917681718498166,-17.779036688344114,1.2916170759878076,10,0.6150016784667969,-0.9749984741210938,-2.497499465942383,-4.089998245239258,0.15000152587890625,3,0.00875934255740729,-1.3793137467690062,68.66000366210939,-2.6551787640418087,69.59999847412111,-2.1892114813594556,70.31999969482422,0.00875934255740729
7448,2017-10-27,70.0,71.04000091552734,69.95999908447266,70.0,1808579.0,0.005169451658626478,-25.99942780850658,0.0,56.34808861878167,70.7512840883897,0.09154828473974419,-1.0710737531633328,-2.639275009752879,-3.3160228467475434,21.992475474462736,1.4000015258789062,1.7152479634376192,0.8045001983642521,-1.49056772691074,3.0995681236392443,-0.34303376427324395,1.9520341610017482,1.681410042480465,58.89322461189583,-4.006567801822229,1.1475339626374967,10,0.2550010681152344,-1.3349990844726562,-2.894998550415039,-4.44999885559082,-0.37999725341796875,4,0.011285727364676257,-1.0666813604150103,69.63999938964844,-1.3793137467690062,68.66000366210939,-2.6551787640418087,69.59999847412111,0.011285727364676257
7449,2017-10-30,69.45999908447266,69.98999786376953,69.33000183105469,69.91000366210939,1267814.0,-0.007714298793247809,1.1639463184620964,-100.0,54.33286703306046,67.05330225707516,0.7250393447450705,-0.33314217167513505,-2.0471323615153096,-2.753908111308931,23.342071557300258,0.6699981689453125,1.6625224433643098,0.12799949645996378,-1.8528824459233562,2.1088814388432837,-0.8624414747316962,1.1184404676516237,2.09455464175781,37.549304609000885,-21.92244353370556,0.9904409711916585,10,0.7950019836425781,-0.7949981689453125,-2.3549976348876953,-3.9099979400634766,0.660003662109375,0,0.01482866099730673,-25.99942780850658,70.0,-1.0666813604150103,69.63999938964844,-1.3793137467690062,68.66000366210939,0.01482866099730673
7450,2017-10-31,70.13999938964844,70.19000244140625,69.51000213623047,69.90000152587889,1370429.0,0.009789811605796395,2.999955121732301,-0.5333231609107857,56.77085247722348,63.55820120832702,-0.04777431087082107,-0.802246317936465,-2.676652794440315,-3.4138431023608717,24.95360332938562,0.7300033569335938,1.677085993197565,0.6479999542236357,-1.010008193652837,2.306008102100108,-0.18100411971460062,1.477004028161872,1.2927722729820346,64.42679999517509,7.86504627188215,0.8290040739382374,10,-0.33499908447265625,-1.4749984741210938,-3.112499237060547,-4.589998245239258,0.6699981689453125,1,0.01767889755574381,1.1639463184620964,69.45999908447266,-25.99942780850658,70.0,-1.0666813604150103,69.63999938964844,0.01767889755574381
7451,2017-11-01,70.26000213623047,70.7699966430664,70.26000213623047,70.51000213623047,1315008.0,0.001710903159770183,-3.0799560546875,-1.0416759385827656,56.658001414328574,60.958172596817725,-0.3276457220974436,-0.7952662673987163,-2.741805998243109,-3.5112823271616094,25.86437231882593,0.6299972534179688,1.6265231132368854,0.6615024566650334,-0.8989050138799826,2.2219099272100493,-0.11870127860747459,1.4417061919375413,1.055858745343997,65.33338758680556,13.154217560717527,0.7802037352725087,11,-0.4850006103515625,-1.595001220703125,-3.232501983642578,-4.710000991821289,0.5699996948242188,2,0.016652407249813983,2.999955121732301,70.13999938964844,1.1639463184620964,69.45999908447266,-25.99942780850658,70.0,0.016652407249813983
7452,2017-11-02,69.98000335693361,70.73999786376953,69.69999694824219,70.26000213623047,1280151.0,-0.003985180341354977,-1.4761584712357632,1.1199951171874432,57.180537476064,58.81288427120238,-0.14434488002972046,-0.4202507553350614,-2.400376277216324,-3.2115562427272266,26.243896185831776,1.0400009155273438,1.3343821650611574,0.30750350952149574,-1.1718251088330618,1.7868321278760533,-0.43216079965579013,1.0471678186987816,1.2236231748270967,38.01180549049085,-15.08511342226793,0.7396643091772788,11,-0.2050018310547017,-1.3150024414062642,-3.005004882812514,-4.430002212524428,0.959999084472642,3,0.013432334480140806,-3.0799560546875,70.26000213623047,2.999955121732301,70.13999938964844,1.1639463184620964,69.45999908447266,0.013432334480140806
7453,2017-11-03,70.52999877929688,70.55000305175781,69.63999938964844,70.09999847412111,1242528.0,0.007859322606173835,2.8722830939047155,-1.535722070844714,57.682308611596476,56.79525030933544,-0.7338931634510004,-0.839216488298888,-2.8877306758841996,-3.7502415438500236,26.622577904612342,0.910003662109375,0.9895168354208863,0.7469989776611357,-0.6338326156308085,2.12783057095308,0.05658318101515647,1.4374147743071148,0.5658827766426242,83.33342163682892,33.17818824393895,0.6904157966459725,11,-0.7549972534179688,-1.6999969482421875,-3.819997787475586,-4.979997634887695,0.3000030517578125,4,-0.010491959117781113,-1.4761584712357632,69.98000335693361,-3.0799560546875,70.26000213623047,2.999955121732301,70.13999938964844,-0.010491959117781113
7454,2017-11-06,70.4000015258789,70.81999969482422,70.33000183105469,70.5,1094076.0,-0.0018431483860471554,-3.0833518771656547,-0.23255442593283357,47.678048192856444,55.191838180792416,-0.6608496279080782,-0.6404569416921646,-2.6788702933297515,-3.611810665369319,26.630577408858635,0.48999786376953125,0.7369615910200622,0.5525016784667969,-0.8164290276380228,1.9214323845716166,-0.13196367458562008,1.2369670315192138,0.5924448532722266,67.93901132180963,21.552164716645834,0.6844653530524113,11,-0.625,-1.4000015258789062,-3.8500003814697266,-4.850000381469727,1.1399993896484375,0,-0.011079527874870099,2.8722830939047155,70.52999877929688,-1.4761584712357632,69.98000335693361,-3.0799560546875,70.26000213623047,-0.011079527874870099
7455,2017-11-07,69.62000274658203,70.5,69.51000213623047,70.5,1382455.0,-0.011079527874870099,1.250002167448393,8.800106813153278,39.53489403652574,53.895176436768516,0.13665600877267536,0.21266475090357062,-1.8245445111797522,-2.8433164497842824,26.347620733642117,0.9899978637695312,0.5036867928292565,-0.26699714660644247,-1.5555386490176772,1.0215443558047923,-0.911267897812067,0.377273604599182,1.2731458628522745,8.39700880585193,-33.526302096314474,0.6442707512056189,11,0.2949981689453125,-0.2950019836425781,-3.0700016021728516,-4.070001602172852,1.4899978637695312,1,0.007181844014284344,-3.0833518771656547,70.4000015258789,2.8722830939047155,70.52999877929688,-1.4761584712357632,69.98000335693361,0.007181844014284344
7456,2017-11-08,69.44000244140625,70.02999877929689,69.26000213623047,69.62000274658203,1396505.0,-0.0025854682285920694,-1.8518345837042587,0.20454643974926956,41.846153484998155,52.003527927270554,0.49051790669814466,0.44211058135547887,-1.5740001035557327,-2.672311700110029,25.818246021506177,0.7699966430664205,0.26141551610638203,-0.46399765014648153,-1.7173104451207166,0.7893151448277536,-1.0906540476336062,0.16265874734064312,1.3799972534179688,11.53849915880903,-27.843188653779364,0.6266563974871207,11,0.7099990844726562,0.029998779296875,-2.8400020599365234,-3.8900012969970703,1.2900009155273438,2,0.019729191662162027,1.250002167448393,69.62000274658203,-3.0833518771656547,70.4000015258789,2.8722830939047155,70.52999877929688,0.019729191662162027
7457,2017-11-09,69.47000122070311,69.86000061035156,69.13999938964844,69.51000213623047,1450018.0,0.00043201005533055614,-1.0571328922845526,0.22222693171711366,43.51264466611037,50.57736748808485,0.4848568287755626,0.4534765567431833,-1.530039976911624,-2.700684663315826,25.21987101185233,0.720001220703125,0.18347952218476848,-0.4454990386962976,-1.6771925714865006,0.7861944940939054,-1.0613458050914062,0.170347727698811,1.2575985717773648,19.642962566018383,-18.134553817316345,0.6158467663951033,11,0.5099983215332173,0.5349998474121236,-2.597499847412095,-3.920000076293931,1.7299957275390767,3,0.019576804181000496,-1.8518345837042587,69.44000244140625,1.250002167448393,69.62000274658203,-3.0833518771656547,70.4000015258789,0.019576804181000496
7458,2017-11-10,68.95999908447266,69.75,68.84999847412111,69.56999969482422,1324294.0,-0.007341329023591081,-1.168673591322772,15.249666221623421,39.99997756056391,48.98482421336302,0.9295755017393788,1.0213573010260006,-0.9398417587039916,-2.189291456884334,24.35959685170462,0.900001525878892,0.24763202017024355,-0.9590011596679631,-2.1787649864604504,0.26076266712452423,-1.5688830730642138,-0.3491192462717123,1.6788968017578156,5.583783867519031,-31.276467916864817,0.609881913396244,11,0.875,1.1049995422363281,-1.9299964904785156,-3.3349971771240234,2.8600006103515625,4,0.02871234604438122,-1.0571328922845526,69.47000122070311,-1.8518345837042587,69.44000244140625,1.250002167448393,69.62000274658203,0.02871234604438122
7459,2017-11-13,69.23000335693361,69.66999816894531,68.66000366210939,69.18000030517578,1480594.0,0.0039153752326794855,1.1720483034717815,-0.08197213397706009,47.08664842017236,47.90880154035733,0.6967903412786427,0.7819956893017803,-1.1151875317557085,-2.4876160719299207,23.589839863860295,1.0099945068359233,0.17597457132715988,-0.6829971313476477,-1.9156576491201918,0.5496633864248963,-1.2993273902339268,-0.0666668724613686,1.3237367792968655,30.978305939329847,-9.910132261332915,0.616330258886274,11,0.5099983215331889,1.0249977111816264,-2.2000007629394673,-3.605001449584975,1.6899948120117045,0,0.02311134474271026,-1.168673591322772,68.95999908447266,-1.0571328922845526,69.47000122070311,-1.8518345837042587,69.44000244140625,0.02311134474271026
7460,2017-11-14,68.79000091552734,69.58999633789061,68.55000305175781,69.58999633789061,1242176.0,-0.006355661130589829,1.59999809264051,-15.998931949949394,51.11108792586041,47.292477819416426,1.0338805977723098,1.1294781727620773,-0.6030307539741244,-2.054669650870977,21.63895409116966,1.0399932861327983,0.08838610076949749,-1.0274997711181584,-2.2987823512025045,0.24378280896618776,-1.6631410611603314,-0.3918584810759853,1.6819897007031273,16.2161186889774,-27.909256978235657,0.6356412900421733,11,0.8950004577636719,1.4650001525878906,-1.5099983215332031,-2.914999008178711,1.3799972534179688,1,0.03997674027329845,1.1720483034717815,69.23000335693361,-1.168673591322772,68.95999908447266,-1.0571328922845526,69.47000122070311,0.03997674027329845
7461,2017-11-15,68.68000030517578,69.97000122070311,68.5,68.5,2096019.0,-0.0015990784836104055,-15.333319204848738,-0.22500166893960746,40.36146147234954,45.42369159678148,1.0015076271361494,1.1088863660724257,-0.445167000786995,-1.947007449249952,18.967090860455198,1.4700012207031108,0.05022983100775491,-1.018500518798831,-2.2448469485393616,0.20784591094169969,-1.6316737336690892,-0.40532730392857275,1.7135107718546863,12.244908551142968,-29.982364688463292,0.6131732148702648,11,0.9799995422363281,1.5699996948242188,-1.3999977111816406,-2.8049983978271484,1.9300003051757812,2,0.03538148361063209,1.59999809264051,68.79000091552734,1.1720483034717815,69.23000335693361,-1.168673591322772,68.95999908447266,0.03538148361063209
7462,2017-11-16,69.23000335693361,69.43000030517578,68.72000122070311,68.87999725341797,1073705.0,0.008008198155415203,-1.119406044318885,1.9444750561608046,42.553232306686674,43.742683118458174,0.37317203849512737,0.483657335166896,-0.9376723472350506,-2.4768541734753313,16.78265344850397,0.75,-0.055998952737155605,-0.40499763488767826,-1.587331705679503,0.7773364359041466,-0.9961646702835907,0.18616940050823416,1.0498970554750287,49.66005107019182,9.14678350162415,0.5911670353959155,11,0.4299964904785014,1.019996643066392,-1.8375015258789205,-3.3250026702881,1.3699951171874858,3,0.021666906359463,-15.333319204848738,68.68000030517578,1.59999809264051,68.79000091552734,1.1720483034717815,69.23000335693361,0.021666906359463
7463,2017-11-17,68.91999816894531,69.54000091552734,68.68000030517578,69.37000274658203,1404691.0,-0.0044779022527268175,1.1772142119037732,-1.2857049437613917,44.53441483126562,43.39339052272586,0.4814066390987648,0.7228223009227008,-0.5932185130052972,-2.1391894220823104,14.847757950415705,0.8600006103515625,-0.1871320904059246,-0.6465026855468778,-1.8277998825585229,0.5347945114647672,-1.2371512840527004,-0.05585408704105532,1.2531082187188076,28.571280284000363,-11.8081098733151,0.5906485985058214,11,0.5800018310546875,1.3300018310546875,-1.4424972534179688,-2.7749977111816406,1.8300018310546875,4,0.03308181717747383,-1.119406044318885,69.23000335693361,-15.333319204848738,68.68000030517578,1.59999809264051,68.79000091552734,0.03308181717747383
7464,2017-11-20,69.11000061035156,69.43000030517578,68.75,68.83000183105469,1058845.0,0.0027568549978844725,-2.0908933277847135,-0.6222131800688334,38.42701175437874,43.27029249137619,0.0996537405643636,0.4611660741612127,-0.7764803793577641,-2.3140381030490857,12.671170449356794,0.6800003051757812,-0.30702328783755206,-0.39600028991699787,-1.5381014609096866,0.7461008810756908,-0.9670508754133493,0.1750502955793536,0.9627193940527121,41.4966057007623,3.987245046237234,0.5710505854963462,11,0.154998779296875,1.1399993896484375,-1.3900012969970703,-2.7450027465820312,1.029998779296875,0,0.0392128354874699,1.1772142119037732,68.91999816894531,-1.119406044318885,69.23000335693361,-15.333319204848738,68.68000030517578,0.0392128354874699
7465,2017-11-21,69.25,69.54000091552734,68.79000091552734,69.12999725341797,1308013.0,0.002025747191607863,1.1428431297751522,0.42858310626702995,38.702459322777365,42.920993140018325,-0.1099080275305937,0.3094678198563372,-0.8966901895638699,-2.433604722113671,11.27946186866776,0.75,-0.48224788544966657,-0.23850097656250568,-1.385254070087882,0.9082521169628706,-0.8118775233251938,0.33487557020018244,0.7283568041400201,51.02036579542909,16.327042660485297,0.5733765467626857,11,-0.0149993896484375,1.0,-1.4575004577636719,-2.3050003051757812,0.6999969482421875,1,0.024115497024481014,-2.0908933277847135,69.11000061035156,1.1772142119037732,68.91999816894531,-1.119406044318885,69.23000335693361,0.024115497024481014
7466,2017-11-22,69.48999786376953,70.43000030517578,69.22000122070311,69.23000335693361,1370913.0,0.003465673123025814,-7.642888283377971,2.166571301417645,44.469473865495424,43.02730749550555,-0.3822677788108848,0.14212613911908534,-1.1095105723325247,-2.6518860912808293,11.306202491581018,1.2099990844726705,-0.563179653123214,-0.04000282287597656,-1.1185596115180658,1.0385539657661127,-0.5792812171970212,0.49927557144506807,-0.9899978637695312,46.285574776785715,11.515813295964954,0.5392783943210439,11,-0.024997711181640625,0.7600021362304688,-0.6549968719482422,-1.7049980163574219,-0.5199966430664205,2,0.009785585351562043,1.1428431297751522,69.25,-2.0908933277847135,69.11000061035156,1.1772142119037732,68.91999816894531,0.009785585351562043
7467,2017-11-23,70.25,70.38999938964844,69.22000122070311,69.22000122070311,1316542.0,0.010936856520277871,-1.2718437972207879,3.9616174658139927,46.98278130014997,43.80317457768179,-1.1398599740856383,-0.6006276039437353,-1.8355226882712259,-3.3695647386980454,11.334388210984187,1.1699981689453267,-0.5010565382229686,0.6894992828369197,-0.4356483616861624,1.8146469273600019,0.12692546057537868,1.2520731050984608,-1.7113999938964781,89.71426827566964,58.56402227682325,0.5625738222615395,11,-0.7849998474121094,-0.4500007629394531,-0.8850002288818359,-1.9650001525878906,-0.8199996948242188,3,0.005124563848420749,-7.642888283377971,69.48999786376953,1.1428431297751522,69.25,-2.0908933277847135,69.11000061035156,0.005124563848420749
7468,2017-11-24,70.79000091552734,71.54000091552734,70.68000030517578,71.0,1983813.0,0.0076868457726311235,-3.0,-0.2038828479156145,53.861366094791464,44.5559209859728,-1.5566774969536255,-1.136687602997796,-2.3094123859978026,-3.8660675066865053,10.748930515947519,1.2900009155273438,-0.4324538688298105,1.190000152587885,-0.04974539432863878,2.4297456995044087,0.570127379129616,1.809872926046154,-2.213572903442383,73.11828839101865,44.69568466440099,0.6198727734582633,11,-0.7700004577636719,-0.7700004577636719,-1.3275012969970703,-2.5050010681152344,-0.3300018310546875,4,-0.00268402936783374,-1.2718437972207879,70.25,-7.642888283377971,69.48999786376953,1.1428431297751522,69.25,-0.00268402936783374
7469,2017-11-27,70.48999786376953,71.37999725341797,70.43000030517578,70.86000061035156,1025849.0,-0.004237929762365811,-2.8775554690541068,1.7619255222524977,59.51849910350877,45.49007778348928,-1.1836184887454095,-0.7963947105872222,-1.9409078187379407,-3.5265835947615187,10.66100244069511,0.9499969482421875,-0.3840329718443911,0.8384971618652344,-0.46089964924743754,2.1378939729779063,0.18879875630889842,1.4881955674215703,-1.795026935546872,61.81807084517046,29.587471617859727,0.649698405556339,11,-0.4699974060058594,-0.4699974060058594,-0.99749755859375,-2.204998016357422,1.2600021362304688,0,0.0036884968663633,-3.0,70.79000091552734,-1.2718437972207879,70.25,-7.642888283377971,69.48999786376953,0.0036884968663633
7470,2017-11-28,71.37999725341797,71.66000366210938,70.34999847412111,70.73999786376953,1233334.0,0.012625896107536727,1.1833197701032263,-1.7297152401179454,68.37108760329613,48.602258464705564,-1.8635645628146733,-1.674590552632793,-2.735499607091782,-4.353163758324968,10.506207031453334,1.310005187988267,-0.23414396125301096,1.666496658325201,0.16616392533241253,3.1668293913179895,0.9163302918288139,2.416663024821588,-2.5712251257031227,88.52433899492215,51.459014518979096,0.7501663664963913,11,-1.2099952697753906,-1.2999954223632812,-1.8874969482421875,-3.0949974060058594,-0.1100006103515625,1,-0.01737178357358593,-2.8775554690541068,70.48999786376953,-3.0,70.79000091552734,-1.2718437972207879,70.25,-0.01737178357358593
7471,2017-11-29,71.43000030517578,71.7300033569336,71.18000030517578,71.69999694824219,1130361.0,0.0007005191045368342,2.333256270951335,-0.42187015711799347,68.49046690226504,51.48417341976983,-1.6566742068590514,-1.7206654277319728,-2.681744084028736,-4.356057524039187,9.961108495568242,0.5500030517578125,-0.1530169775008403,1.6579998016357393,-0.013526730767480899,3.3295263340389596,0.8222365354341292,2.4937630678373495,-2.450154285397261,88.0476973534231,46.763569218368204,0.8357632662016131,11,-1.2249984741210938,-1.3149986267089844,-1.8875007629394531,-2.7900009155273438,-0.26000213623046875,2,-0.020719632515896147,1.1833197701032263,71.37999725341797,-2.8775554690541068,70.48999786376953,-3.0,70.79000091552734,-0.020719632515896147
7472,2017-11-30,70.91999816894531,71.69000244140625,70.91999816894531,71.2699966430664,2142966.0,-0.007139887078980056,-3.4000435967302454,1.2963067619881885,68.49046690226486,54.1459569832142,-0.9853567352034958,-1.1980554029433677,-2.071447917236526,-3.8078203603838574,9.832556247919944,0.7700042724609375,-0.07127262786735855,1.1009979248046875,-0.6462982388019185,2.8482940884112935,0.2273498430013774,1.9746460066079976,-1.7201395621943902,41.304179566562865,-4.310085075340197,0.8736480818033048,11,-0.6799964904785156,-0.8049964904785156,-1.4599971771240234,-2.279998779296875,-1.8799972534179688,3,-0.02749572756046792,2.333256270951335,71.43000030517578,1.1833197701032263,71.37999725341797,-2.8775554690541068,70.48999786376953,-0.02749572756046792
7473,2017-12-01,69.79000091552734,71.0,69.69000244140625,70.97000122070312,1991507.0,-0.015933407819978984,1.1129029280928326,3.3714441416893735,54.545420767247066,55.93689131797735,0.3140548219652999,-0.13316699386277264,-0.8612460329769931,-2.643535397818056,9.217808372547273,1.30999755859375,0.07173726959464943,0.008000564575198155,-1.7069430832993504,1.7229442124497467,-0.8494712593620761,0.8654723885124724,-0.3877307287618095,4.901883786421927,-40.80546736826253,0.8574718239372711,12,0.470001220703125,0.3250007629394531,-0.3299999237060547,-1.1500015258789062,-0.34999847412109375,4,-0.0051583408171509415,-3.4000435967302454,70.91999816894531,2.333256270951335,71.43000030517578,1.1833197701032263,71.37999725341797,-0.0051583408171509415
7474,2017-12-04,69.62000274658203,70.15000152587889,69.27999877929689,70.09999847412111,1717735.0,-0.0024358527971803934,2.000000000000049,0.40677593508551946,57.045838428219064,57.97504455191531,0.6302860170693521,-0.02592999445371902,-0.6103978827427596,-2.438133559083795,8.281414220564274,0.8700027465820028,0.16839269199348905,-0.12299766540527912,-1.8140763317509965,1.5680810009404382,-0.9685369985781307,0.7225416677675724,2.1100006103515625,13.877687021022336,-34.09115537346325,0.8455393331728566,12,0.8549995422363281,0.4949989318847656,-0.1600017547607422,-0.9800033569335938,-0.03000640869142046,0,0.012065445342601011,1.1129029280928326,69.79000091552734,-3.4000435967302454,70.91999816894531,2.333256270951335,71.43000030517578,0.012065445342601011
7475,2017-12-05,70.12000274658203,70.34999847412111,69.48999786376953,69.48999786376953,1345597.0,0.007181844014284344,-1.7301395078473616,-1.3125218552309112,61.46496196245077,59.863432118243686,0.29801339321338105,-0.512844421959727,-1.0162680706619227,-2.891000419307005,8.133692164852894,0.8600006103515767,0.29660397050552945,0.3520023345947294,-1.346188706019106,2.050193375208565,-0.4970931857121883,1.201097854901647,1.561000518798835,34.285812155315114,-17.44996723714705,0.8490955203069178,12,0.3549995422363281,-0.005001068115234375,-0.6600017547607422,-1.4800033569335938,-0.9500045776367188,1,0.023245824152472894,2.000000000000049,69.62000274658203,1.1129029280928326,69.79000091552734,-3.4000435967302454,70.91999816894531,0.023245824152472894
7476,2017-12-06,70.80999755859375,71.30999755859375,69.73999786376953,69.87999725341797,1619461.0,0.009840199443593933,-1.5950427813893076,1.4761795194729703,62.30523967804446,61.5659274935653,-0.20679519952230407,-1.1541120629850212,-1.579285623312856,-3.5400692608340876,8.540874031997578,1.5699996948242188,0.4720569248515858,0.9734973907470703,-0.7786520803627752,2.725646861856916,0.09742265519214754,1.849572126301993,0.8229856170654415,63.48533005786913,11.012469491763945,0.8760747355549204,12,-0.3049964904785156,-0.6949958801269531,-1.5749969482421875,-2.1699981689453125,-2.05999755859375,2,0.006496244885364044,-1.7301395078473616,70.12000274658203,2.000000000000049,69.62000274658203,1.1129029280928326,69.79000091552734,0.006496244885364044
7477,2017-12-07,70.83000183105469,71.19999694824219,70.61000061035156,70.70999908447266,1277204.0,0.00028250632891757554,-2.687480628471974,0.12903516903615347,65.57913654738434,62.86790198829783,-0.15184187822323736,-1.1246666369757605,-1.4701070851555045,-3.5179770498391463,9.085791570250656,0.589996337890625,0.6523267110488291,0.9255016326904268,-0.871740459007242,2.7227437243880956,0.026880586841599552,1.8241226785392541,0.7559216566772591,76.35487605045158,19.996977988927284,0.8986210458488338,12,-0.3250007629394531,-0.7150001525878906,-1.6100006103515625,-2.19000244140625,-1.7099990844726562,3,0.004800174066091234,-1.5950427813893076,70.80999755859375,-1.7301395078473616,70.12000274658203,2.000000000000049,69.62000274658203,0.004800174066091234
7478,2017-12-08,70.94000244140625,70.95999908447266,70.16999816894531,70.83999633789062,1746756.0,0.001553022836480178,10.285776566757493,0.8333651217496344,65.1239744459549,63.49073258190295,-0.2663351198467012,-1.1370202885587446,-1.4653588036639746,-3.5643762258639953,9.762212803282441,0.7900009155273438,0.8002331892123493,0.9365020751953068,-0.8598121496513329,2.7328163000419465,0.03834496277198696,1.8346591876186267,0.5998025521570014,81.77362858732079,22.563634189588328,0.8981571124233227,12,-0.4350013732910156,-0.8250007629394531,-1.720001220703125,-2.3000030517578125,-1.5200042724609375,4,-0.02678321765562719,-2.687480628471974,70.83000183105469,-1.5950427813893076,70.80999755859375,-1.7301395078473616,70.12000274658203,-0.02678321765562719
7479,2017-12-11,70.83000183105469,70.97000122070312,70.45999908447266,70.83999633789062,1181254.0,-0.0015506146964460177,2.777733823113874,-0.09993896856881294,63.122929482646306,62.90760390183075,-0.11514130363372033,-0.9496972791407359,-1.2511273158716563,-3.381187870176177,10.29543555523627,0.5100021362304688,0.8859656762592181,0.7465015411376896,-1.0472798259016685,2.5402829081770477,-0.15038914238199652,1.6433922246573758,0.6646070382232381,73.62660395470989,12.827934668707783,0.8968906835196792,12,-0.3250007629394531,-0.7150001525878906,-1.5275001525878906,-2.19000244140625,-0.44000244140625,0,-0.019624443790978496,10.285776566757493,70.94000244140625,-2.687480628471974,70.83000183105469,-1.5950427813893076,70.80999755859375,-0.019624443790978496
7480,2017-12-12,71.54000091552734,71.58000183105469,70.41000366210938,70.83000183105469,1455467.0,0.010023987944630663,1.9620172482061287,-71.03893129770992,65.79353864890473,62.60794520701293,-0.8940789839198402,-1.5210972614200813,-1.8532661905254884,-4.017917654352232,10.958623723240649,1.1699981689453125,0.9114039459801404,1.3190006256103572,-0.4788913274900466,3.116892578710761,0.42005464906016243,2.217946602160552,-2.2600021362304545,97.82604188694422,33.737836554153645,0.8989459765501995,12,-1.0550003051757812,-1.4249992370605469,-2.1525001525878906,-2.9000015258789062,-0.9500045776367188,1,-0.027257541972067534,2.777733823113874,70.83000183105469,10.285776566757493,70.94000244140625,-2.687480628471974,70.83000183105469,-0.027257541972067534
7481,2017-12-13,71.11000061035156,71.6500015258789,70.9000015258789,71.25,1062008.0,-0.0060106276163389705,-1.67858310626703,-0.1971824932033827,56.9805202847645,61.329062249512894,-0.5746777046512079,-0.9483347992683804,-1.3565414316315696,-3.517203041433504,11.868253144065354,0.75,0.9219743227411499,0.7675003051757869,-0.9167530229983782,2.451753633349952,-0.07462635891128855,1.6096269692628624,-1.7840017700195148,63.51353441209978,2.5566887207914064,0.8421266640870817,12,-0.6450004577636719,-0.9949989318847656,-1.489999771118164,-2.470001220703125,-0.1100006103515625,2,-0.027281710374839174,1.9620172482061287,71.54000091552734,2.777733823113874,70.83000183105469,10.285776566757493,70.94000244140625,-0.027281710374839174
7482,2017-12-14,70.7300033569336,71.38999938964844,70.6500015258789,71.16999816894531,1345142.0,-0.00534379482711822,-1.4666658189540074,3.14283378746594,49.500020345052086,60.76846220260235,-0.2508444176533686,-0.4745287643080758,-0.9247877314384993,-3.0735717178335165,12.715688976028833,0.7399978637695312,0.7870460707214022,0.31250305175781534,-1.2950042178818393,1.92001032139747,-0.49125058306201197,1.1162566865776427,-1.3110444091796722,37.83810255326388,-20.68893826348217,0.8037536348198241,12,-0.2650032043457031,-0.6150016784667969,-0.9200019836425781,-2.0900039672851562,-0.510002136230483,3,-0.02799382529280614,-1.67858310626703,71.11000061035156,1.9620172482061287,71.54000091552734,2.777733823113874,70.83000183105469,-0.02799382529280614
7483,2017-12-15,71.19999694824219,71.29000091552734,70.30000305175781,70.62000274658203,3059853.0,0.006644897059269184,1.605250213321287,-1.318184182691474,55.753648080344945,60.624885497283,-0.5585321993849277,-0.806291496634401,-1.3306935679279093,-3.4589883842755142,13.338464331495349,0.9899978637695312,0.6486070216778472,0.6684967041015568,-0.810069232057046,2.1470626402601596,-0.07078626397775167,1.4077796721808653,-1.6917962973632683,66.66628990601706,8.202121629070163,0.7392829680793038,12,-0.6299972534179688,-1.0849952697753906,-1.2074966430664062,-2.5349960327148438,-1.6999969482421875,4,-0.029213402960848178,-1.4666658189540074,70.7300033569336,-1.67858310626703,71.11000061035156,1.9620172482061287,71.54000091552734,-0.029213402960848178
7484,2017-12-18,71.81999969482422,72.12999725341797,71.37000274658203,71.52999877929688,1715887.0,0.008707904117365883,-1.4918139406901554,0.5000065771300035,53.7288381066668,59.76531617997367,-0.9316165365338662,-1.2784024750486225,-1.9035507101163205,-3.981008653408068,14.286148674015365,0.9300003051757812,0.5569329460419539,1.1529994964599553,-0.27282338355725244,2.578822376477163,0.4400880564513585,1.865910936468552,-2.226127008945298,83.0601890261443,27.22532032126967,0.7129114400086036,12,-0.8850021362304688,-1.5050010681152344,-1.8700008392333984,-3.154998779296875,-1.9599990844726562,0,-0.03341689691001026,1.605250213321287,71.19999694824219,-1.4666658189540074,70.7300033569336,-1.67858310626703,71.11000061035156,-0.03341689691001026
7485,2017-12-19,70.91999816894531,71.97000122070312,70.86000061035156,71.6500015258789,998457.0,-0.01253134961992719,-1.6117708305284038,-2.517245008023993,46.222202128320916,57.97831200778217,0.10482128383108602,-0.26021536574444326,-0.9568630574195822,-2.987902078150867,14.943727797897393,1.1100006103515625,0.6179262725363515,0.16949806213378338,-1.0931879155258883,1.432184039793455,-0.4618449266960454,0.8008410509636121,-1.1739580090140436,33.87962194771138,-17.141913890193806,0.6313429888298338,12,0.22999954223632812,-0.6049995422363281,-0.9224967956542969,-2.2549972534179688,-1.7599945068359233,1,-0.007473192230410319,-1.4918139406901554,71.81999969482422,1.605250213321287,71.19999694824219,-1.4666658189540074,70.7300033569336,-0.007473192230410319
7486,2017-12-20,70.16999816894531,70.9800033569336,69.95999908447266,70.80999755859375,1350092.0,-0.010575296381330368,1.0816180363092829,0.8767074610954924,44.635185637944886,55.65120635117778,0.8431572215312286,0.5727034065856174,-0.17663355980458562,-2.153322504052724,14.546972895823524,1.0200042724609375,0.6658111389260171,-0.614501953125,-1.7660027583213775,0.5369988520713775,-1.1902523557231888,-0.03875155052681123,-0.2809205834048356,9.67738533045502,-40.814670345816,0.5757504025981923,12,0.875,0.14500045776367188,-0.1999969482421875,-1.5049972534179688,-1.1999969482422017,2,0.00598543793508588,-1.6117708305284038,70.91999816894531,-1.4918139406901554,71.81999969482422,1.605250213321287,71.19999694824219,0.00598543793508588
7487,2017-12-21,70.61000061035156,70.75,69.73000335693361,70.09999847412111,1030777.0,0.006270520919024136,1.5822669898692987,-0.7968790978232141,56.507938814633434,54.69386905880873,0.41199101324819765,0.1697577285947034,-0.5851836593058692,-2.5249676957072893,14.20630132781106,1.019996643066392,0.6556477033059167,-0.1924995422363338,-1.3198216297630694,0.9348225452904018,-0.7561605859997087,0.3711615015270411,1.5199966430664062,36.666645473849805,-18.782924269768152,0.5636610437633693,12,0.31999969482421875,-0.2050018310546875,-0.6550006866455078,-1.9449996948242188,-1.1500015258789062,3,0.0055232882917048975,1.0816180363092829,70.16999816894531,-1.6117708305284038,70.91999816894531,-1.4918139406901554,71.81999969482422,0.0055232882917048975
7488,2017-12-22,70.5999984741211,70.98999786376953,70.44999694824219,70.5199966430664,708869.0,-0.0001416532522873215,-3.9090719933416564,0.15686567834009443,57.98042202733162,54.122479341551546,0.4120198995913711,0.17370126510920159,-0.5319137045180184,-2.483814681686056,12.736564052995163,0.5400009155273438,0.5858210510699564,-0.19300155639648153,-1.323963636391781,0.937960523598818,-0.7584825963941313,0.3724794836011682,1.4819989013671915,36.249888737713086,-23.447899728260744,0.5654810399976474,12,0.3300018310546875,-0.19499969482421875,-0.6449985504150391,-1.93499755859375,-1.260002136230483,4,-0.005382397473525091,1.5822669898692987,70.61000061035156,1.0816180363092829,70.16999816894531,-1.6117708305284038,70.91999816894531,-0.005382397473525091
7489,2017-12-27,70.75,70.91000366210938,70.11000061035156,70.11000061035156,719626.0,0.0021246675512873736,-1.5000119209403238,7.999809269502194,55.44038992920081,52.97212948380666,0.2787949618953576,0.04656457103999401,-0.6508417065053038,-2.6096199864933283,11.648605560213255,0.8000030517578125,0.4948504834594445,-0.05600013732910725,-1.1782409370234035,1.066240662365189,-0.6171205371762483,0.5051202625180338,1.2849574951171974,45.535607848746764,-16.65881427221055,0.5611203998471478,12,0.18000030517578125,-0.3100013732910156,-0.875,-2.0849990844726562,-2.25,2,-0.017667844522968212,-3.9090719933416564,70.5999984741211,1.5822669898692987,70.61000061035156,1.0816180363092829,70.16999816894531,-0.017667844522968212
7490,2017-12-28,70.13999938964844,70.7300033569336,70.08000183105469,70.5199966430664,804235.0,-0.008621916754085635,-1.6000457770656902,-0.5937462747061488,44.13312275694729,51.54464086960474,0.7479789225328659,0.5891083993573716,-0.05973630819320874,-1.9729764507601004,10.280596323901248,0.6699981689453125,0.38116946092119974,-0.6040008544921847,-1.7297259336621664,0.5217242246777971,-1.1668633940771826,-0.04113831490718667,1.848859022705085,32.53950953678398,-28.273352952734662,0.5628625395849912,12,0.7900009155273438,0.31999969482421875,-0.38249969482421875,-1.4749984741210938,-2.9000015258789062,3,-0.0039919985989934625,-1.5000119209403238,70.75,-3.9090719933416564,70.5999984741211,1.5822669898692987,70.61000061035156,-0.0039919985989934625
7491,2017-12-29,69.94999694824219,70.54000091552734,69.90000152587889,70.01999664306639,1041534.0,-0.002708902809518632,-6.529823616533175,0.18421105467099277,42.51697149619049,50.76874655306457,0.8449903473292011,0.6983525306242484,0.09716782659187118,-1.7480641847602527,8.844998067418786,0.6399993896484517,0.2806678586257476,-0.7200031280517578,-1.8504241194223994,0.41041786331888375,-1.2852136237370786,-0.15479263236643703,1.9936843630029415,17.459884953072034,-39.677362352227206,0.5652104956853217,12,0.9800033569335938,0.7250022888183594,-0.20749664306640625,-1.2849960327148438,-4.319999694824219,4,-0.011293685784108498,-1.6000457770656902,70.13999938964844,-1.5000119209403238,70.75,-3.9090719933416564,70.5999984741211,-0.011293685784108498
7492,2018-01-02,68.97000122070311,70.13999938964844,68.76999664306639,69.83000183105469,1495846.0,-0.014009946680400898,-1.174590680100729,12.285776566760191,35.40739836516195,48.50805214026646,1.7311209458845411,1.6071693535266434,1.0500483532613174,-0.7203003087428215,8.071391105349829,1.3700027465820455,0.062459966928898325,-1.6024990081787251,-2.956414798298752,-0.2485832180586982,-2.2794569032387386,-0.9255411131187117,2.9294065314557827,9.009210255000285,-43.15231359020518,0.6769578950600116,1,1.4799957275390767,1.4799957275390767,0.8874988555908345,-0.30500030517576704,-1.8099975585937216,1,0.0,-6.529823616533175,69.94999694824219,-1.6000457770656902,70.13999938964844,-1.5000119209403238,70.75,0.0
7493,2018-01-03,69.43000030517578,69.44000244140625,68.26999664306639,68.97000122070311,1423283.0,0.00666955308585071,3.8749900659620713,-0.5348822767516622,40.140832205937855,46.99827370685213,1.1104161824157046,1.1792793374941084,0.5744901746833335,-1.120270150924739,8.940125004161862,1.170005798339858,-0.05312710895285022,-1.1244998931884709,-2.5307782006213984,0.2817784142444566,-1.8276390469049346,-0.42136073947200714,2.3442310026194093,43.93941583268581,-5.279434565967435,0.7031391537164653,1,0.6899986267089844,0.7699966430664062,0.2024993896484375,-0.7649993896484375,-4.30999755859375,2,0.0004320722910127195,-1.174590680100729,68.97000122070311,-6.529823616533175,69.94999694824219,-1.6000457770656902,70.13999938964844,0.0004320722910127195
7494,2018-01-04,70.45999908447266,70.58999633789062,69.51000213623047,69.79000091552734,1439421.0,0.014835068050836453,1.3225864671523266,1.4565206574560445,42.72235783308693,46.6094021184928,-0.14839131267785888,0.22708013233688007,-0.46038691600860204,-2.1075915896365416,9.627981274442812,1.1599960327148438,-0.0646293128914266,-0.13650093078612713,-1.4737450726531307,1.2007432110808764,-0.805123001719636,0.5321211401473818,1.103978143438809,89.02424652181202,44.05557160686995,0.668622070933502,1,-0.8300018310546875,-0.26000213623046875,-0.4399986267089844,-1.7949981689453125,-6.6699981689453125,3,-0.01589558275808811,3.8749900659620713,69.43000030517578,-1.174590680100729,68.97000122070311,-6.529823616533175,69.94999694824219,-0.01589558275808811
7495,2018-01-05,71.75,71.77999877929688,70.34999847412111,70.41000366210938,1579299.0,0.01830827323714268,1.0428664850136036,2.0,53.864731183588304,47.63490717911985,-1.4620222421460198,-0.9850481768097268,-1.717165457255291,-3.357997974996678,10.119236569292509,1.430000305175767,-0.13086452251172886,1.0720001220703068,-0.33958517684067147,2.483585420981285,0.3662074726148177,1.777792771525796,-3.480003356933608,99.14533444332623,54.1875750339882,0.7057926494554858,1,-1.7250022888183594,-1.5500030517578125,-1.7299995422363281,-3.0849990844726562,-7.3899993896484375,4,-0.04529616724738672,1.3225864671523266,70.45999908447266,3.8749900659620713,69.43000030517578,-1.174590680100729,68.97000122070311,-0.04529616724738672
7496,2018-01-08,71.2699966430664,71.7699966430664,71.01000213623047,71.48999786376953,1185901.0,-0.006689942256914216,-1.0540663147476081,-0.1641804641417477,53.2219151043715,47.26979343353519,-0.9047154607080614,-0.49415126123156483,-1.1785289550139169,-2.8407893125094574,9.707612526486725,0.7599945068359375,-0.24657426654729875,0.5689968109130916,-0.866432986510759,2.004426608336942,-0.14871808779882656,1.2867117096250098,-2.9297999572754065,85.47003345194034,37.97536747205126,0.7177148987119241,1,-1.2449989318847656,-1.0699996948242188,-1.1449947357177734,-2.6049957275390625,-7.389995574951179,0,-0.056545516614514124,1.0428664850136036,71.75,1.3225864671523266,70.45999908447266,3.8749900659620713,69.43000030517578,-0.056545516614514124
7497,2018-01-09,71.16999816894531,71.37000274658203,71.0199966430664,71.0999984741211,1108316.0,-0.0014030935713650328,-2.043486914120808,-0.3181786655569427,49.81274193056783,46.36227342278366,-0.8011802810241022,-0.38722850912762397,-1.0514434630918856,-2.695167028544688,9.273743808927057,0.350006103515625,-0.24540295342170282,0.4519985198974581,-0.9978448030013283,1.9018418427962445,-0.272923141551928,1.1769201813468442,-2.7610054412841976,82.62107580918273,36.00027794788396,0.7249216614493917,1,-1.1450004577636719,-0.970001220703125,-1.0099964141845703,-2.5049972534179688,-6.909996032714844,1,-0.07784180213657355,-1.0540663147476081,71.2699966430664,1.0428664850136036,71.75,1.3225864671523266,70.45999908447266,-0.07784180213657355
7498,2018-01-10,69.04000091552734,71.0,68.84999847412111,70.9000015258789,2722519.0,-0.029928302771087933,1.0873825960712138,-26.571553133514985,35.39917262779636,44.13547150040539,1.2116814302715397,1.6792215710510305,1.069842858303403,-0.5254011408136421,9.769796497039419,2.3199996948242045,-0.22586371716668907,-1.5829986572265682,-3.2097882699622318,0.0437909555090954,-2.396393463594393,-0.7696038508587435,-0.5635880668335176,6.484724287250127,-34.0591628576037,0.81339480636783,1,0.9849967956542969,1.1599960327148438,1.1375007629394531,-0.375,-4.9199981689453125,2,-0.02723055081818715,-2.043486914120808,71.16999816894531,-1.0540663147476081,71.2699966430664,1.0428664850136036,71.75,-0.02723055081818715
7499,2018-01-11,69.44000244140625,70.08000183105469,69.18000030517578,69.51000213623047,1670419.0,0.00579376478236604,-2.050832115655671,0.03763423217962706,41.796036438377044,43.875795242786474,0.6775685403316203,1.2329599341385205,0.6830073594404098,-0.8878540811117261,10.282538722756973,1.0400009155273438,-0.3314506483028765,-1.11349716186524,-2.8198714943498686,0.5928771706193885,-1.9666843281075614,-0.2603099956229187,-0.8975178741003589,20.136652076210225,-20.37239513650728,0.8531871662423157,1,0.5849952697753906,0.7599945068359375,0.7474994659423828,-0.7750015258789062,-3.9500045776367188,3,-0.06221197498472808,1.0873825960712138,69.04000091552734,-2.043486914120808,71.16999816894531,-1.0540663147476081,71.2699966430664,-0.06221197498472808
7500,2018-01-12,69.58999633789061,69.69999694824219,69.19000244140625,69.56999969482422,1038899.0,0.002160050276653225,3.249992052643291,-0.2856675749316771,46.555807855197244,44.32455483823166,0.49321937169428054,0.9796113046501773,0.5262720909242802,-1.0043151724827624,10.224358719190105,0.5099945068359375,-0.451200857698808,-0.8660030364990376,-2.5578202645799166,0.8258141915818413,-1.7119116505394771,-0.02009442245859816,-0.9827614863448986,25.34240848639949,-18.279013508897027,0.8459086140404359,1,0.43500137329102984,0.6100006103515767,0.7050056457519673,-0.924995422363267,-5.1199951171875,4,-0.08334524683981426,-2.050832115655671,69.44000244140625,1.0873825960712138,69.04000091552734,-2.043486914120808,71.16999816894531,-0.08334524683981426
7501,2018-01-15,69.16999816894531,69.66000366210939,69.16999816894531,69.59999847412111,1087250.0,-0.006035323912161439,-1.279093699544077,-21.503624570790507,41.428550668299124,44.99357176080246,0.8838895779510523,1.314196872325624,0.9306408408561282,-0.551927923866117,10.102134439957231,0.4900054931640767,-0.5810042807016913,-1.1890010833740234,-2.9442079113713504,0.5662057446233035,-2.066604497372694,-0.31139766937535285,-0.49930803884457475,12.698379059163544,-30.48903554622401,0.8776034139986653,1,0.8549995422363281,1.029998779296875,1.1250038146972656,-0.5049972534179688,-4.659996032714844,0,-0.0695387839514684,3.249992052643291,69.58999633789061,-2.050832115655671,69.44000244140625,1.0873825960712138,69.04000091552734,-0.0695387839514684
7502,2018-01-16,68.75,69.44999694824219,68.55999755859375,69.40000152587889,1607117.0,-0.00607197021921968,1.3733558487533442,1.5116303827113664,39.50056419480352,44.92243087067642,1.4185772794596403,1.663543185196204,1.3388335091622707,-0.09734304722434217,10.44834515346677,0.8899993896484375,-0.6030485280929838,-1.5099990844726534,-3.3956111546744268,0.37561298572911994,-2.45280511957354,-0.5671930493717667,3.029998779296875,7.78697751206944,-34.77938121757579,0.94280603510089,1,1.4199981689453125,1.4499969482421875,1.5600013732910156,-0.08499908447265625,-4.040000915527344,1,-0.07083634810014217,-1.279093699544077,69.16999816894531,3.249992052643291,69.58999633789061,-2.050832115655671,69.44000244140625,-0.07083634810014217
7503,2018-01-17,69.12000274658203,69.36000061035156,68.61000061035156,68.75,1522721.0,0.005381858132102346,-1.3076868903834642,-0.5692336584621649,40.974535709065464,44.72822841245181,1.1174933837652645,1.190774323700694,0.943350613302897,-0.4334497881177981,11.246247339960238,0.75,-0.5920310285975603,-1.03599662780762,-2.9327227850639446,0.8607295294487045,-1.9843597064357823,-0.08763354917945776,2.595596008300788,36.84234302062943,-5.127487717638772,0.9483630786281613,1,1.0499954223632812,1.0799942016601562,1.1899986267089844,-0.4550018310546875,-3.8300018310546875,2,-0.07031250603634975,1.3733558487533442,68.75,-1.279093699544077,69.16999816894531,3.249992052643291,69.58999633789061,-0.07031250603634975
7504,2018-01-18,69.41999816894531,69.5,69.01000213623047,69.19000244140625,1529157.0,0.004340211377930281,1.5128134903556478,0.6216054601315545,45.871545987299484,43.840096723975286,0.731371198160673,0.7396816553987549,0.6250265103980581,-0.6893174689637647,11.193592325219853,0.48999786376953125,-0.4274580297145718,-0.6160011291503906,-2.367587381124366,1.135585122823585,-1.4917942551373784,0.25979199683659715,2.2324885620117243,75.43869042042002,30.942699723715698,0.8757931259869847,1,0.7449989318847656,0.779998779296875,0.8900032043457031,-0.7549972534179688,-3.5999984741210938,3,-0.07634681017226252,-1.3076868903834642,69.12000274658203,1.3733558487533442,68.75,-1.279093699544077,69.16999816894531,-0.07634681017226252
7505,2018-01-19,70.38999938964844,70.55000305175781,69.48999786376953,69.62000274658203,1884594.0,0.013972936420171944,-1.058249694455761,3.3478736814171035,52.31580604281142,43.739417939357494,-0.5049328946873715,-0.28676415135518596,-0.3272642504974499,-1.607665338093227,11.34204947837037,1.1300048828125,-0.29778132334561747,0.38050003051758097,-1.3303369771207514,2.0913370381559133,-0.4749184733015852,1.2359185343367471,1.2006375578613273,91.95963716386667,42.22435858772914,0.8554185038191681,1,-0.4249992370605469,-0.19000244140625,-0.07999801635742188,-1.55999755859375,-3.0800018310546875,4,-0.06961218309940065,1.5128134903556478,69.41999816894531,-1.3076868903834642,69.12000274658203,1.3733558487533442,68.75,-0.06961218309940065
7506,2018-01-22,70.58999633789062,70.80999755859375,69.90000152587889,70.31999969482422,1212476.0,0.002841269356106846,1.5633724116440155,0.3506465196928412,59.28897778197755,44.79233303395858,-0.9069021886598989,-0.47820014062502025,-0.501058769968239,-1.755918257745634,11.81740215210958,0.909996032714858,-0.25469438579827397,0.5594970703125028,-1.1698455165592634,2.288839657184269,-0.3051742231233874,1.424168363748393,0.9400278218408147,90.22216796875,33.87565020876083,0.8646712934358864,1,-0.80999755859375,-0.3899993896484375,-0.2899951934814453,-1.589996337890625,-3.989997863769517,0,-0.0866977678804961,-1.058249694455761,70.38999938964844,1.5128134903556478,69.41999816894531,-1.3076868903834642,69.12000274658203,-0.0866977678804961
7507,2018-01-23,71.0,71.12999725341797,70.62999725341797,71.0,1155448.0,0.005808240308539325,2.8462351076941137,0.0,59.0542180390059,47.42067141298186,-1.5014494775881388,-0.9038276539070011,-0.8805225858911285,-2.1104701400294346,11.986007507741443,0.5400009155273438,-0.4124793472226713,0.9500007629394531,-0.8152770506425782,2.7152785765214844,0.06736185614843748,1.8326396697304688,0.47062362770869015,94.84137196072673,35.40008744363556,0.8826389067910192,1,-1.1550025939941406,-0.8000030517578125,-0.7099990844726562,-1.6749992370605469,-5.25,1,-0.09140842061647225,1.5633724116440155,70.58999633789062,-1.058249694455761,70.38999938964844,1.5128134903556478,69.41999816894531,-0.09140842061647225
7508,2018-01-24,70.22000122070311,71.05999755859375,70.22000122070311,70.98999786376953,1108054.0,-0.01098589829995622,-1.1818181818181381,-100.0,48.57483293691236,48.173871023930225,-0.5995099760271074,-0.1620661998674109,-0.061976540272084435,-1.2737230900209937,12.557566515142476,0.8399963378906392,-0.5623486472140655,0.1890018463134595,-1.5594506408208133,1.9374543334477323,-0.6852243972536769,1.063228089880596,1.1924098856232774,57.07555997005749,1.3194667806843157,0.8742262435671381,1,-0.3750038146972514,-0.02000427246092329,0.06999969482423296,-0.7499999999999858,-4.9800033569335795,2,-0.07846770208551246,2.8462351076941137,71.0,1.5633724116440155,70.58999633789062,-1.058249694455761,70.38999938964844,-0.07846770208551246
7509,2018-01-25,69.5,70.54000091552734,69.15000152587889,70.19000244140625,1555255.0,-0.01025350624019683,1.0000000000000204,0.8961109734951531,35.66877309473868,46.964200494990386,0.14516227055965203,0.48431781537075835,0.6802958543585191,-0.49579405758308326,13.132500489903654,1.3899993896484517,-0.7025171363409299,-0.4684993743896513,-2.197997775043987,1.2609990262646846,-1.3332485747168192,0.3962498259375167,1.8553628353717357,17.676728755173563,-31.244620053219563,0.8647492003271653,1,0.3449974060058594,0.6999969482421875,0.8425006866455078,0.5050010681152344,-5.729999542236328,3,-0.06057552639529007,-1.1818181818181381,70.22000122070311,2.8462351076941137,71.0,1.5633724116440155,70.58999633789062,-0.06057552639529007
7510,2018-01-26,69.86000061035156,70.18000030517578,69.5,69.5,1094126.0,0.005179864897144837,-2.7777730682829653,-0.5217381689517913,40.879701140462956,46.9032172141197,-0.19278373663821924,0.10779137216067625,0.3613936038301091,-0.8047657623162934,13.708392307483615,0.6800003051757812,-0.5063271002239702,-0.09449882507324503,-1.82268449800533,1.63368684785884,-0.9585916615392875,0.7695940113927975,1.4394549194846178,35.85861699586208,-8.090939119454845,0.8640928364660412,1,-0.015003204345703125,0.2599983215332031,0.7649974822998047,0.26999664306640625,-5.0,4,-0.05782995820542136,1.0000000000000204,69.5,-1.1818181818181381,70.22000122070311,2.8462351076941137,71.0,-0.05782995820542136
7511,2018-01-29,69.16000366210939,69.88999938964844,69.16000366210939,69.80000305175781,1052216.0,-0.010019996308709644,-1.2812388241185033,-1.7777730682829258,37.935187593650305,46.72928648065823,0.5650694924476056,0.7858609393413332,1.0987484363455025,-0.06942724635153752,14.22417048712824,0.7299957275390483,-0.429513005280441,-0.754996109008772,-2.5193490372086274,1.0093568191910833,-1.6371725731086997,0.12718035509115566,2.0846627083019484,0.5051594855171107,-36.96013680970688,0.88217646409993,1,0.7099952697753764,0.8649940490722514,1.5724945068359233,1.1549949645995952,-4.580001831054702,0,-0.02674965305892829,-2.7777730682829653,69.86000061035156,1.0000000000000204,69.5,-1.1818181818181381,70.22000122070311,-0.02674965305892829
7512,2018-01-30,68.97000122070311,69.37000274658203,68.66999816894531,69.0,1536814.0,-0.002747287902623019,-1.2222195310986244,0.04687313735309766,49.45227085221271,47.67125705211904,0.8823494255494211,1.0286002504430627,1.3069402007151467,0.1562883979631522,13.867709029440501,0.7000045776367188,-0.42296603292822965,-0.9449985504150504,-2.7093514786149058,0.8193543777848049,-1.827175014514978,-0.06282208631512276,2.2209717734718737,12.552432149446194,-27.64069043806496,0.88217646409993,1,0.9299964904785298,1.0549964904785298,1.7099971771240376,1.3449974060058736,-3.739997863769503,1,-0.034362805634844396,-1.2812388241185033,69.16000366210939,-2.7777730682829653,69.86000061035156,1.0000000000000204,69.5,-0.034362805634844396
7513,2018-01-31,69.45999908447266,69.59999847412111,68.86000061035156,69.33999633789061,1708700.0,0.007104507105945457,2.6999752045621688,-4.00025432349807,50.15429536878418,48.147118094506226,0.49802450717109537,0.5701994765502718,0.8511944251238504,-0.3050033471715352,13.0076849816671,0.7399978637695455,-0.31682464846240066,-0.4565006256103459,-2.2191676902700266,1.3061664390493348,-1.3378341579401791,0.42483290671948737,1.678354400990699,42.245976214275515,-0.4641550612822414,0.8813335323298369,1,0.4399986267089844,0.5649986267089844,1.2075004577636719,0.8549995422363281,-2.8899993896484375,2,-0.05341202322736571,-1.2222195310986244,68.97000122070311,-1.2812388241185033,69.16000366210939,-2.7777730682829653,69.86000061035156,-0.05341202322736571
7514,2018-02-01,69.33999633789061,70.41000366210938,69.25,69.73000335693361,1955013.0,-0.0017276525793803454,-3.070190467267203,-3.2499841057917016,48.062014586936115,47.67447459940897,0.6766416739822461,0.6345246191829403,0.9986357376285895,-0.17186972626382158,13.119871331253915,1.160003662109375,-0.14675335707929094,-0.5205032348632983,-2.2816315436197243,1.2406250738931277,-1.4010673892415184,0.3600609195149218,1.7467900290353526,38.50552033183295,-6.137071252595057,0.8805641543782152,2,0.5600013732910298,0.6850013732910298,1.3275032043457173,0.9750022888183736,-1.8399963378906108,3,-0.05912891102765527,2.6999752045621688,69.45999908447266,-1.2222195310986244,68.97000122070311,-1.2812388241185033,69.16000366210939,-0.05912891102765527
7515,2018-02-02,68.5,69.09999847412111,68.30000305175781,68.91000366210939,1763233.0,-0.012114167612547133,1.0253220790759294,1.0512725209804172,45.123736207111016,46.10055886886824,1.3637618116063521,1.2844072629028176,1.8523622451184565,0.682094733144595,14.132552810302817,1.0399932861327983,-0.028596758864779304,-1.1979995727539006,-2.819246240076126,0.42324709456832466,-2.008622906415013,-0.38737623909278796,2.536250590759323,9.47852561089376,-37.5852844199755,0.8106233336611162,2,1.2150001525878906,1.5249977111816406,2.184999465942383,1.8149986267089844,-0.7600021362304688,4,-0.06905108820782957,-3.070190467267203,69.33999633789061,2.6999752045621688,69.45999908447266,-1.2222195310986244,68.97000122070311,-0.06905108820782957
7516,2018-02-05,67.23999786376953,68.40000152587889,67.06999969482422,68.12999725341797,2074609.0,-0.01839419176978785,-1.162612115272465,2.1707108299217706,40.20750768134661,44.00647994023943,2.3452180718606144,2.3473622338022437,3.1039992701975905,1.950955754365765,15.481579321738916,1.4300003051757812,-0.017732922970509435,-2.2565017700195256,-4.047922652517357,-0.46508088752169385,-3.1522122112684485,-1.3607913287706026,3.686802825429737,5.089759491617955,-45.003167473976326,0.8957104412489159,2,1.8250007629394531,2.1850013732910156,3.4550018310546875,3.075000762939453,-0.09999847412109375,0,-0.03539555813550033,1.0253220790759294,68.5,-3.070190467267203,69.33999633789061,2.6999752045621688,69.45999908447266,-0.03539555813550033
7517,2018-02-06,65.62999725341797,66.94999694824219,64.73000335693361,65.73000335693361,3806605.0,-0.023944090742142432,-1.3368428660916694,0.11236648550415641,30.502755959880517,41.998471387235895,3.4792584089821332,3.711320662987035,4.662253062267425,3.5592657107169288,17.304036271706494,2.5099945068359233,-0.20253788101643977,-3.5895023345947266,-5.922709276021422,-1.2562953931680312,-4.756105805308067,-2.422898863881386,5.065395376118801,15.844962114953805,-34.440088138753765,1.1666034707133446,2,2.0050048828125,2.6250038146972656,5.172502517700195,4.685001373291016,1.1700057983398438,1,-0.01599871196564162,-1.162612115272465,67.23999786376953,1.0253220790759294,68.5,-3.070190467267203,69.33999633789061,-0.01599871196564162
7518,2018-02-07,67.16000366210939,67.16000366210939,65.55000305175781,66.5,2616636.0,0.023312608147515013,3.878762657788708,-6.599633811412082,38.899839168291834,42.357478728741796,1.6422435366329466,2.143127279344668,3.0798032292350257,2.0489027533105997,17.878512349710064,1.6100006103515767,-0.4615183306247701,-1.9654960632324077,-4.474045390778372,0.5430532643135564,-3.2197707270053826,-0.7112213994594327,3.0581578256191335,42.78169321507783,-4.143070270762216,1.2542746637729807,2,0.40999984741209516,1.0949974060058452,3.2899932861327983,3.154994964599595,0.1999969482421733,2,-0.028737346633955885,-1.3368428660916694,65.62999725341797,-1.162612115272465,67.23999786376953,1.0253220790759294,68.5,-0.028737346633955885
7519,2018-02-08,65.12000274658203,66.77999877929689,64.90000152587889,66.48000335693361,2518077.0,-0.030375235322958938,-1.08888229559615,-2.0605955518564527,26.577808581672898,40.7683795555429,3.3476441370056023,4.050565013430642,5.052245936458618,4.099119429591653,18.580391248711805,2.260002136230497,-0.8281519526377537,-3.789496994018549,-6.864108409149409,-0.7148855788876887,-5.326802701583986,-2.2521912864531117,4.659106090682897,8.924481130757517,-30.969242273227064,1.5373057075654328,2,2.450000762939453,3.134998321533203,5.039995193481445,5.079994201660156,2.159996032714858,3,0.022266536963840844,3.878762657788708,67.16000366210939,-1.3368428660916694,65.62999725341797,-1.162612115272465,67.23999786376953,0.022266536963840844
7520,2018-02-09,63.790000915527344,65.26999664306639,63.6500015258789,64.69000244140625,3077936.0,-0.020423860180572517,-1.7457537257944138,0.6617655308597582,22.536395194842214,39.057402622342,4.163951806162686,5.1898529408594385,6.269150187723994,5.439211417446984,19.485967327560623,1.619995117187493,-1.0919063633249095,-4.829499053955075,-8.639929702024133,-1.019068405886017,-6.734714377989604,-2.924283729920546,5.58517948331108,2.9473555715462068,-29.316923287972703,1.905215324034528,2,3.240001678466797,3.924999237060547,6.124996185302734,6.409996032714844,2.4499969482421875,4,0.05815957095510238,-1.08888229559615,65.12000274658203,3.878762657788708,67.16000366210939,-1.3368428660916694,65.62999725341797,0.05815957095510238
7521,2018-02-12,64.36000061035156,65.08000183105469,63.849998474121094,64.36000061035156,2221932.0,0.008935564926218387,-1.411761185991892,-0.0,23.524741367352163,36.17656601291306,3.1753947035947476,4.470214073116409,5.588732537832044,4.885592928749389,20.425540471640577,1.2900009155273438,-1.1914410385746237,-4.018999481201178,-8.265373684037115,0.22737472163476014,-6.142186582619146,-1.8958123797832087,4.4426619011909025,20.227881833575047,-3.9505889627074637,2.1231871014179666,2,2.670001983642578,3.3499984741210938,5.752496719360352,5.839996337890625,2.3199996948242188,0,0.05251704818775793,-1.7457537257944138,63.790000915527344,-1.08888229559615,65.12000274658203,3.878762657788708,67.16000366210939,0.05251704818775793
7522,2018-02-13,63.88000106811523,64.98999786376953,63.75,64.43000030517578,1591607.0,-0.007458041294038376,-2.061717929517701,-100.0,24.101326260773774,33.281791667578574,3.1932527005641944,4.8134465153419725,5.966901317972493,5.379508514027329,20.982023942551223,1.2399978637695312,-1.4088885687561827,-4.255499076843272,-8.947441838775326,0.43644368508878273,-6.601470457809306,-1.9095276958772374,4.4073953448608805,6.552689522956599,-12.908315276144368,2.3459713809660276,2,3.1500015258789134,3.6300010681152415,6.232496261596687,6.31999588012696,1.859996795654304,1,0.05103316009743142,-1.411761185991892,64.36000061035156,-1.7457537257944138,63.790000915527344,-1.08888229559615,65.12000274658203,0.05103316009743142
7523,2018-02-14,64.26000213623047,65.16000366210939,63.43000030517578,64.34999847412111,2229770.0,0.005948670346922036,1.0233877948013073,0.16362993223703468,27.983219191695255,31.050814401440697,2.2328718692106406,4.2695815635988765,5.523814365949576,5.011303672893106,21.611055332593654,1.730003356933608,-1.5568782447883507,-3.632497978210452,-8.604785640472429,1.3397896840515173,-6.11864180934144,-1.1463541470794638,3.563654788035919,24.776185346545372,4.879240391720263,2.4861438311309856,2,2.0049972534179688,3.0199966430664062,5.852495193481445,5.939994812011719,0.7900009155273438,2,0.03952693481308289,-2.061717929517701,63.88000106811523,-1.411761185991892,64.36000061035156,-1.7457537257944138,63.790000915527344,0.03952693481308289
7524,2018-02-15,64.12000274658203,64.33999633789061,63.22999954223633,64.0,2458798.0,-0.0021786396668901364,2.9643455632912032,-1.3334181078329532,25.428108029017963,28.862411270541468,1.7372351807510285,4.207901248430375,5.603280759843329,5.162883952498191,22.470281192562858,1.1099967956542827,-1.8432068425835268,-3.50749759674072,-8.697189816444919,1.682194622963479,-6.102343706592819,-0.9126514868886204,3.17641538339349,43.62767005813712,24.686072860856257,2.5948461098521003,2,1.694997787475586,3.059995651245117,5.992494583129883,6.079994201660156,0.04000091552735796,3,0.05053022028983367,1.0233877948013073,64.26000213623047,-2.061717929517701,63.88000106811523,-1.411761185991892,64.36000061035156,0.05053022028983367
7525,2018-02-16,65.48999786376953,65.94999694824219,64.34999847412111,65.0,2924587.0,0.021366111330376247,1.2695077673947777,4.0832220738762794,35.141684272953086,28.299542002942182,-0.116926242654813,2.5844966457398755,4.171305090066994,3.8154278431646986,23.941286054508844,1.8299942016601562,-2.1732013080281973,-1.8925024032592717,-6.994995405166691,3.2099905986481545,-4.443748904212981,0.6587440976944379,1.2371216639225082,83.08825282491225,59.26107411555797,2.5512465009537117,2,-0.2949962615966797,1.6900005340576172,4.622499465942383,4.709999084472656,-1.529998779296875,4,0.0273324320341386,2.9643455632912032,64.12000274658203,1.0233877948013073,64.26000213623047,-2.061717929517701,63.88000106811523,0.0273324320341386
7526,2018-02-19,64.47000122070311,65.48999786376953,64.40000152587889,65.36000061035156,1426815.0,-0.015574846180147817,-1.116500251844359,-1.816333203581189,32.9286802131832,28.569089142198038,0.5239210776504706,3.291233399568469,5.093946827399762,4.863597744799236,25.752572871368052,1.0899963378906392,-2.541099080621265,-2.606499290466317,-7.632541326491278,2.419542745558644,-5.119520308478798,-0.09347827245383655,1.76752150902513,45.58834047888469,19.494965019951742,2.513021018012481,2,0.7250003814697408,2.7099971771240376,5.642496109008803,5.729995727539077,-0.4199981689452983,0,0.027454577470956032,1.2695077673947777,65.48999786376953,2.9643455632912032,64.12000274658203,1.0233877948013073,64.26000213623047,0.027454577470956032
7527,2018-02-20,64.51000213623047,64.76999664306639,64.20999908447266,64.20999908447266,1958983.0,0.0006204578062658506,-2.7332790804129057,-0.3370823117938465,30.557754741101192,27.64219087251019,0.34457741606655645,2.8881661765935576,4.954403676855577,4.8519693005042654,28.012892715295322,0.5599975585937358,-2.8579570071879914,-2.2419984817504854,-7.034037497464638,2.550040533963667,-4.638017989607562,0.15402102610659085,1.4399948120117188,47.05896377576851,22.05831455993021,2.396019507857078,2,0.4949970245361328,2.6699962615966797,5.602495193481445,5.689994812011719,0.8499984741210938,1,0.033638166130622205,-1.116500251844359,64.47000122070311,1.2695077673947777,65.48999786376953,2.9643455632912032,64.12000274658203,0.033638166130622205
7528,2018-02-21,64.70999908447266,64.79000091552734,64.01000213623047,64.22000122070311,1268195.0,0.0031002471185761493,1.3999906099980046,1.633309597680735,31.928188384736103,28.236677517294993,-0.2676462903043415,2.376028594735061,4.651589939360662,4.672694569024571,30.04718514280571,0.779998779296875,-3.053466429081894,-1.7665014266967773,-6.347974783458497,2.8149719300649423,-4.057238105077644,0.5242352516840896,0.8591982269287115,54.411799767471535,29.83391453765651,2.2907366783808607,2,-0.12000083923339844,2.469999313354492,5.474998474121094,5.489997863769531,1.0200042724609517,2,0.01591715026842011,-2.7332790804129057,64.51000213623047,-1.116500251844359,64.47000122070311,1.2695077673947777,65.48999786376953,0.01591715026842011
7529,2018-02-22,65.29000091552734,65.61000061035156,63.81000137329102,64.19999694824219,1863160.0,0.008963094409838446,1.080919935613319,2.2245075905020766,37.21116213584095,29.86720717740596,-0.9174808615862275,1.543593351613353,3.9769373225362727,4.1112498298367655,31.002865797738266,1.7999992370605398,-3.004871654773865,-0.9759996414184542,-5.354945527091374,3.4029462442544585,-3.165472584254914,1.2134733014180057,-2.0600013732910156,69.15900011943225,40.908446362222,2.189472942836457,2,-0.7000026702880859,1.8899974822998047,4.894996643066406,4.909996032714844,-0.5200042724609517,3,-0.003675874719010097,1.3999906099980046,64.70999908447266,-2.7332790804129057,64.51000213623047,-1.116500251844359,64.47000122070311,-0.003675874719010097
7530,2018-02-23,65.81999969482422,65.83999633789061,64.86000061035156,65.37999725341797,1483490.0,0.008117610229207761,3.0833518771658373,0.40367049534888605,43.99323940098282,32.14148473669826,-1.2619494391553303,0.7329899445689705,3.3336060009616233,3.5997253681013035,31.931800449832348,0.9799957275390483,-3.1454661415573355,-0.24400081634522053,-4.28453344397856,3.7965318112881263,-2.2642671301618975,1.7762654974714565,-2.542400131225584,99.01494124787959,65.0325211827162,2.0202663138166725,2,-1.230001449584961,1.3599987030029297,4.362497329711914,4.379997253417969,-1.2099990844726562,4,-0.025220237623996278,1.080919935613319,65.29000091552734,1.3999906099980046,64.70999908447266,-2.7332790804129057,64.51000213623047,-0.025220237623996278
7531,2018-02-26,67.30999755859375,67.73000335693361,66.20999908447266,66.43000030517578,2243395.0,0.022637463851077788,-1.3030373089038738,1.999982660563185,57.17949035631234,35.816836302869206,-2.5585419143140626,-0.9514957612582009,1.7591151446691242,2.1180528175611357,32.085152137780746,1.9100036621093892,-2.915236075096985,1.3384973526001005,-2.4823372379191113,5.159331943119312,-0.5719199426595054,3.2489146478597064,-3.9299021240234353,89.28557179071692,50.81914290554016,1.9104172952596075,2,-1.829996109008789,-0.12999916076660156,2.772500991821289,2.8899993896484375,-1.329994201660142,0,-0.04976970131673086,3.0833518771658373,65.81999969482422,1.080919935613319,65.29000091552734,1.3999906099980046,64.70999908447266,-0.04976970131673086
7532,2018-02-27,66.59999847412111,67.56999969482422,66.58999633789061,67.30999755859375,1479525.0,-0.010548196556604883,-1.6849283571793707,-0.8068196596238882,47.42644429204341,37.977194647352334,-1.5892639417891417,-0.4512931542843006,2.3868792442275577,2.8264252365654556,31.877002486899976,0.980003356933608,-2.4879067110646105,0.7469984054565515,-2.820909626323683,4.314906437236786,-1.0369556104335658,2.5309524213466688,-2.958908564208997,71.17335941339333,31.87914430226303,1.7839540158901188,2,-1.119997024536147,0.5799999237060405,3.3899993896484233,3.5999984741210795,-1.1399993896484517,1,-0.03828822043222946,-1.3030373089038738,67.30999755859375,3.0833518771658373,65.81999969482422,1.080919935613319,65.29000091552734,-0.03828822043222946
7533,2018-02-28,65.75,66.73999786376953,65.75,66.33999633789061,1883471.0,-0.012762740144076634,-2.3559457921688307,0.83098182912283,53.25076412148468,41.06860087984864,-0.5651096687883523,0.1122664035548695,3.127918553342141,3.672711922971388,32.13914268750003,0.9899978637695312,-2.1093092467741457,0.08249988555908772,-3.055696349261993,3.220696120380161,-1.4865982318514455,1.651598002969621,-1.8635752832665986,49.48973584207913,6.0914783607824745,1.569098117410537,2,0.0200023651123189,1.394998550415039,4.272497177124023,4.4499969482421875,-0.1699981689453125,2,-0.005931549652447687,-1.6849283571793707,66.59999847412111,-1.3030373089038738,67.30999755859375,3.0833518771658373,65.81999969482422,-0.005931549652447687
7534,2018-03-01,65.23999786376953,65.93000030517578,64.80000305175781,65.55999755859375,1777490.0,-0.007756686482592645,1.1320598544664129,0.5423757306160581,58.17361326742395,43.627704101456516,0.1346288743899322,0.31553547170533136,3.5008011536116754,4.163384889033466,33.52487632925695,1.1299972534179688,-1.70285359541964,-0.22250232696532635,-2.8436446824982795,2.398640028567634,-1.533073504731803,1.0880688508011502,-1.1229584286241163,15.016886217877706,-32.11436476711088,1.3105711777664792,3,0.5300045013427876,1.6450023651123047,4.782499313354492,4.959999084472656,-0.25,3,0.007510814058996118,-2.3559457921688307,65.75,-1.6849283571793707,66.59999847412111,-1.3030373089038738,67.30999755859375,0.007510814058996118
7535,2018-03-02,63.77000045776367,65.30000305175781,63.5099983215332,64.98999786376953,2353702.0,-0.022532149818205505,-1.0574747166932306,3.8124955296473786,46.980547357176086,45.18902267301128,1.4918731254210655,1.48936454277856,4.842784595753145,5.609779710265514,34.488147532529126,1.7900047302246094,-1.408677757687883,-1.4559997558593807,-3.7572051562023745,0.8452056444836131,-2.6066024560308705,-0.3053970556878909,3.960002899169936,6.161180710671808,-42.540155839627324,1.1506027001714951,3,1.8500003814697266,3.0500011444091797,6.252496719360352,6.429996490478516,1.0300025939941406,4,0.01568129493687298,1.1320598544664129,65.23999786376953,-2.3559457921688307,65.75,-1.6849283571793707,66.59999847412111,0.01568129493687298
7536,2018-03-05,64.86000061035156,64.88999938964844,63.7400016784668,63.88999938964844,1670043.0,0.01709267907736378,1.2330079108767147,-0.7950846583180902,54.720620818940944,47.87378557054903,0.517424929164676,0.22337114743663733,3.658975446508535,4.497964575959713,34.696587183956055,1.1499977111816406,-1.0285019934971302,-0.24699974060058594,-2.347044588627085,1.8530451074259133,-1.2970221646138356,0.8030226834126637,2.785602645874036,33.25127665471834,-19.923114633387485,1.05002242401325,3,0.7600002288818359,1.960000991821289,5.12249755859375,5.339996337890625,0.05000305175782671,0,-0.0038544557145764324,-1.0574747166932306,63.77000045776367,1.1320598544664129,65.23999786376953,-2.3559457921688307,65.75,-0.0038544557145764324
7537,2018-03-06,64.58000183105469,65.19999694824219,64.37999725341797,65.16999816894531,1068579.0,-0.004316971579741091,1.5230996760411286,-0.6082428818625137,51.55642124418703,50.05470033271024,0.9033994871260376,0.4434073289577327,3.825792716585127,4.75206333321799,33.67301710141481,0.8199996948242188,-0.8732708271155332,-0.4744987487792969,-2.5719895749718376,1.6229920774132367,-1.5232441618755672,0.5742466643169735,2.982889326477064,33.12704833328412,-22.663000623352588,1.048745413096268,3,1.039999008178711,2.239999771118164,5.367496490478516,5.6199951171875,0.6800003051757812,1,0.02167856126020884,1.2330079108767147,64.86000061035156,-1.0574747166932306,63.77000045776367,1.1320598544664129,65.23999786376953,0.02167856126020884
7538,2018-03-07,65.23000335693361,65.26999664306639,64.05000305175781,64.5,1406035.0,0.010065058957095863,2.0123673081089932,-1.2373015051983896,55.14366119503775,52.04720022817656,0.3742769031548363,-0.3779777134039932,3.068151646546937,4.085267048013449,32.87192317599858,1.2199935913085795,-0.5641584147077197,0.27200279235840696,-1.5809541517670738,2.1249597364838877,-0.6544756797043334,1.1984812644211473,2.251829943878178,71.07452998081676,13.178187905407555,0.9264784720627411,3,0.3899974822997905,1.5899982452392436,4.732494354248033,4.9699935913085795,0.05999755859373579,2,0.003525919296378577,1.5230996760411286,64.58000183105469,1.2330079108767147,64.86000061035156,-1.0574747166932306,63.77000045776367,0.003525919296378577
7539,2018-03-08,66.56999969482422,66.73000335693361,65.26000213623047,65.26000213623047,1629616.0,0.020542637880275105,-1.244280855425638,1.794508951433344,55.018601989742834,53.272240515816556,-0.85496615633906,-1.6904440566679853,1.6290316074374118,2.7287525866237985,31.327519409310035,1.5,-0.17672630450481108,1.539499282836914,-0.44867929413518937,3.5276778598090175,0.5454099943508623,2.5335885713229658,0.8323969064019963,95.03094994106142,38.655587344146426,0.9940892884860514,3,-0.9499988555908203,0.2500019073486328,3.392498016357422,3.6299972534179688,-0.5100021362304688,3,-0.01487153174565059,2.0123673081089932,65.23000335693361,1.5230996760411286,64.58000183105469,1.2330079108767147,64.86000061035156,-0.01487153174565059
7540,2018-03-09,67.5,67.70999908447266,66.34999847412111,66.47000122070311,2007612.0,0.013970261520792615,-1.1417260395766256,0.7862600754787417,64.19869477890114,54.052152118326426,-1.7004138319274489,-2.4540709841066075,0.6283357213986278,1.7659187426907863,28.981079985562474,1.3600006103515483,0.22395565560529462,2.2839996337890653,0.10045151636236938,4.467547751215768,1.1922255750757103,3.3757736925024204,-3.990001678466797,94.71034706080746,35.4432855470278,1.09177405871335,3,-1.8900012969970703,-1.335000991821289,2.4624977111816406,2.6999969482421875,-0.4199981689453125,4,-0.03718521683304399,-1.244280855425638,66.56999969482422,2.0123673081089932,65.23000335693361,1.5230996760411286,64.58000183105469,-0.03718521683304399
7541,2018-03-12,67.73999786376953,68.11000061035156,67.33999633789061,67.98000335693361,1149239.0,0.003555523907696756,2.080017089843807,-0.23301531806466053,64.85740315325273,55.98892532512746,-2.0931150687949724,-2.559069319575258,0.3250987668945413,1.4884014001778496,26.578603869577428,0.7700042724609517,0.5224962248317695,2.3549976348876953,-0.0604809610062631,4.770476230781654,1.1472583369407232,3.5627369328346674,-4.1459995269775405,90.886626377426,28.832942050691756,1.2077392979469774,3,-1.9299983978271484,-1.924997329711914,2.1300010681152344,2.4599990844726562,-1.279998779296875,0,-0.04340116481734002,-1.1417260395766256,67.5,-1.244280855425638,66.56999969482422,2.0123673081089932,65.23000335693361,-0.04340116481734002
7542,2018-03-13,67.13999938964844,67.87000274658203,66.83999633789061,67.58000183105469,1555285.0,-0.008857373679398983,1.019611949676154,1.8333015449169237,60.78084593617569,56.825601082315345,-1.573983193448882,-1.794312819028903,0.8851752874742402,2.0559520928426025,23.965392635372407,1.0300064086914205,0.6708851150872164,1.5919992446899442,-0.8358076561490435,4.019806145528932,0.37809579427045037,2.805902695109438,-3.365360961914064,76.10832995084111,12.547346899563138,1.2139034504194932,3,-1.3299999237060547,-1.4699993133544922,2.104999542236328,2.4599990844726562,-0.7600021362304688,1,-0.033214115993615345,2.080017089843807,67.73999786376953,-1.1417260395766256,67.5,-1.244280855425638,66.56999969482422,-0.033214115993615345
7543,2018-03-14,66.80000305175781,67.5,66.5,67.05000305175781,1179928.0,-0.00506399078018227,-1.3529242810469249,0.5681786655569427,56.84498817891683,56.67797607248122,-1.1950531992638673,-1.3220514617126042,1.1656463662808392,2.3645472574858672,21.16993215707139,1.0,0.5051660170237824,1.1250028610229492,-1.284786923539798,3.5347926455856893,-0.07989203125842437,2.329897753304323,-2.8519501367187488,54.035148773273015,-8.45347173592021,1.2048948922813705,3,-0.9900035858154297,-1.1300029754638672,1.144998550415039,1.6299972534179688,-0.8800048828125,2,-0.023053904867850417,1.019611949676154,67.13999938964844,2.080017089843807,67.73999786376953,-1.1417260395766256,67.5,-0.023053904867850417
7544,2018-03-15,67.36000061035156,67.37000274658203,66.51999664306639,67.05999755859375,1422054.0,0.008383196601950083,4.312416555407299,-1.20001220703125,56.96204059727356,57.7870308769365,-1.5898981802438925,-1.7147889760610724,0.5181984678868048,1.7756070982456862,18.147099237329208,0.8500061035156392,0.5371064120317186,1.5230005264282198,-0.8822565397059066,3.928257592562346,0.32037199336116373,2.725629059495276,-3.2454697874999994,57.386415359339374,-0.46196562705601707,1.2026285330670625,3,-1.4349994659423828,-1.6900005340576172,0.5525016784667969,1.0699996948242188,-1.44000244140625,3,-0.030730398991506425,-1.3529242810469249,66.80000305175781,1.019611949676154,67.13999938964844,2.080017089843807,67.73999786376953,-0.030730398991506425
7545,2018-03-16,67.27999877929689,67.61000061035156,67.05000305175781,67.12999725341797,3180625.0,-0.0011876756284111556,-2.613004848514681,0.5000000000000474,49.84456568918047,57.245246973629776,-1.0724193244391103,-1.5745362088733685,0.4664303465765727,1.8374036574823265,16.613504679208113,0.55999755859375,0.5591625719615223,1.353498649597185,-1.1293529330782945,3.8363502322726646,0.11207285825945235,2.5949244409349177,-3.005649164945325,48.44711078255848,-5.200589183790633,1.2414257913377387,3,-1.1999969482422017,-1.609998703002944,0.6325035095214702,1.150001525878892,-1.069999694824233,4,-0.01813319326454199,4.312416555407299,67.36000061035156,-1.3529242810469249,66.80000305175781,1.019611949676154,67.13999938964844,-0.01813319326454199
7546,2018-03-19,66.23999786376953,66.98999786376953,66.12999725341797,66.80000305175781,1301316.0,-0.01545780223538562,-1.2051116523372165,-3.733329942525459,48.1963875767622,56.87190989947147,0.2055343274579542,-0.4164860339799503,1.3753339076162518,2.8679759600499324,15.224923380220623,1.1500015258789205,0.5484338106031714,0.2249979019165096,-2.1636537443434634,2.6136495481764825,-0.9693279212134769,1.419323725046496,-1.8122222095779676,6.321854200099971,-43.24556278789994,1.1943258231299854,3,-0.15999603271484375,-0.5699977874755859,1.1325035095214844,1.6500015258789062,0.6300048828125,0,0.012681219721847325,-2.613004848514681,67.27999877929689,4.312416555407299,67.36000061035156,-1.3529242810469249,66.80000305175781,0.012681219721847325
7547,2018-03-20,66.68000030517578,66.79000091552734,66.11000061035156,66.43000030517578,1006755.0,0.00664254914849427,1.8936108044932147,-0.4464244356343919,54.85893979230811,56.84027418805706,0.10587735985140512,-0.7226318530347555,0.8098677779955779,2.405360039745659,13.665583095469774,0.6800003051757812,0.8009499391509394,0.5565004348754883,-1.7396579890984754,2.852658858849459,-0.5915787771114935,1.70457964686247,-2.1049356527378222,37.99997965494792,-11.099018663593483,1.1480792119869851,3,0.005001068115234375,-1.010000228881836,0.6900005340576172,1.2099990844726562,0.31999969482421875,1,-0.003299358423758836,-1.2051116523372165,66.23999786376953,-2.613004848514681,67.27999877929689,4.312416555407299,67.36000061035156,-0.003299358423758836
7548,2018-03-21,65.73999786376953,66.94000244140625,65.29000091552734,66.80000305175781,1338675.0,-0.01409721711313916,1.4626815534312245,-4.240020751953125,52.5000019073501,56.56042973445786,1.2581368543645226,0.31462287852914983,1.679563514625201,3.311305174124584,12.105810836453056,1.6500015258789062,0.8718078509552214,-0.4350019454955998,-2.642151863192339,1.7721479722011395,-1.5385769043439694,0.6685730133527699,-1.023535773015027,19.39642273428328,-32.60866130213347,1.103574958848371,3,0.9600028991699219,-0.06999778747558594,1.5300045013427734,2.1500015258789062,1.3499984741210795,2,0.009735311993387619,1.8936108044932147,66.68000030517578,-1.2051116523372165,66.23999786376953,-2.613004848514681,67.27999877929689,0.009735311993387619
7549,2018-03-22,65.05000305175781,65.56999969482422,64.36000061035156,65.25,1792647.0,-0.010495814335765075,1.880962761126249,0.18867544282660487,56.941453434369144,55.75406958506542,1.9107851938934033,1.0389850644094167,2.2768890322804793,3.971506911358901,11.498028176551523,1.3799972534179688,1.0015078200279959,-1.1129968643188448,-3.342898482158134,1.116904753520437,-2.2279476732384893,0.001953944600799673,3.05999755859375,21.23084435096154,-35.062384585563834,1.1149508089196414,3,1.18499755859375,0.6199970245361328,1.7224960327148438,2.7299957275390625,1.589996337890625,3,0.013374251750538413,1.4626815534312245,65.73999786376953,1.8936108044932147,66.68000030517578,-1.2051116523372165,66.23999786376953,0.013374251750538413
7550,2018-03-23,64.16000366210939,64.98000335693361,63.6500015258789,64.13999938964844,2174609.0,-0.013681773218984894,-1.6600036621093799,-0.1000228885329161,46.11974611509412,53.67210769193669,2.5447942878573855,1.8954246569763882,3.05713112540316,4.815377792013507,11.217021838327335,1.4000015258789134,1.022480565305699,-1.9199964523315316,-4.320687419536696,0.48069451487363324,-3.120341935934107,-0.7196509687289563,3.8749969482421704,15.269541778976347,-42.123291687702135,1.2003454836025806,3,1.5999984741210795,1.6499958038329936,2.3374958038329936,3.5199947357177592,2.6199951171875,4,0.02743133426401778,1.880962761126249,65.05000305175781,1.4626815534312245,65.73999786376953,1.8936108044932147,66.68000030517578,0.02743133426401778
7551,2018-03-26,63.959999084472656,64.55000305175781,63.599998474121094,64.30999755859375,1575804.0,-0.003117278151822278,1.289141565019165,-17.496186117455153,46.53242110527291,52.088949377391934,2.4051448979700893,1.9305688253848388,3.1563312459895627,4.9657064363587295,12.527292214401896,0.9500045776367188,0.9381911439820669,-1.9525011062622042,-4.457071349288924,0.5520691367645156,-3.204786227775557,-0.7002159847488514,3.8996015624999956,10.778448585023105,-47.631455178719634,1.252285121513359,3,1.6450004577636719,1.8500003814697266,2.2275009155273438,3.719999313354492,1.1200027465820312,0,0.03517823690129207,-1.6600036621093799,64.16000366210939,1.880962761126249,65.05000305175781,1.4626815534312245,65.73999786376953,0.03517823690129207
7552,2018-03-27,64.05000305175781,64.94999694824219,63.65999984741211,64.94000244140625,1484740.0,0.001407191503650429,1.8351945939601255,2.542866485013624,42.95942307919906,50.54610881075663,2.0458758898811595,1.7283434872707062,2.978030173915016,4.830516366726101,13.773381477356732,1.2899971008300781,0.6492068081440152,-1.734997367858881,-4.349421340082216,0.8794266043644541,-3.0422093539705486,-0.4277853817472135,3.5540214648437427,13.473174943636202,-41.54462542010294,1.3072119861116664,3,1.5549964904785156,1.7599964141845703,2.1374969482421875,3.629995346069336,1.1399993896484375,1,0.04402809618206294,1.289141565019165,63.959999084472656,-1.6600036621093799,64.16000366210939,1.880962761126249,65.05000305175781,0.04402809618206294
7553,2018-03-28,65.36000061035156,65.36000061035156,63.43999862670898,63.5099983215332,2051386.0,0.020452732180748834,1.075675252130565,-2.07865568261697,42.75449517612026,48.9674926528507,0.5700832062766921,0.4085780764939386,1.5812091822399736,3.4737096807399155,14.355311089086086,1.9200019836425852,0.3369030489296705,-0.40549983978272053,-3.0268315699635906,2.2158318903981495,-1.7161657048731627,0.9051660253077216,2.003782343701161,90.14089299689992,38.52450724549867,1.3106658650904355,3,0.16499900817871094,0.41499900817871094,0.7324981689453125,2.319997787475586,0.01000213623046875,2,0.025091789692986977,1.8351945939601255,64.05000305175781,1.289141565019165,63.959999084472656,-1.6600036621093799,64.16000366210939,0.025091789692986977
7554,2018-03-29,65.73000335693361,66.31999969482422,65.19000244140625,65.45999908447266,2114781.0,0.005660996681867259,-1.790125084771306,0.1459480748174695,38.6393040112591,47.722463577526106,-0.06196643330846996,0.08133777794090236,1.1172211269553856,3.0606498246589666,14.069824398562062,1.1299972534179688,0.10680161158182955,-0.059997367858869666,-2.669782880099689,2.5497881443819566,-1.3648901239792792,1.24489538826154,1.319876850931621,79.51402364316755,31.971132364512997,1.3048927561204124,3,-0.5150051116943501,0.04499626159666548,0.15499496459959516,1.9499950408935405,-1.0100021362304972,3,0.02069059655408556,1.075675252130565,65.36000061035156,1.8351945939601255,64.05000305175781,1.289141565019165,63.959999084472656,0.02069059655408556
7555,2018-04-03,64.76999664306639,65.52999877929689,64.76999664306639,65.40000152587889,1600222.0,-0.014605304500808991,-1.4126864948654263,-2.333314495620109,32.549954098172535,45.98397096879392,0.5638484109392152,1.180634691255733,1.9388785739430858,3.984034269051861,13.15334696528241,0.9600067138672159,-0.08098439731580243,-1.0700038909912308,-3.5520304239485796,1.412022641966118,-2.311017157469905,0.17100937548744355,1.9910930383063317,46.18046955197156,3.9500651863963014,1.2410132664786744,4,0.42000389099122515,1.0050029754638814,1.115001678466811,2.9100017547607564,0.45000457763671875,1,0.02887143497763689,-1.790125084771306,65.73000335693361,1.075675252130565,65.36000061035156,1.8351945939601255,64.05000305175781,0.02887143497763689
7556,2018-04-04,64.61000061035156,64.75,64.02999877929689,64.70999908447266,1692845.0,-0.0024702183264966315,6.999999999999842,0.15872650649099013,34.3246810216384,43.702386660941734,0.5233498062863617,1.3923263326953759,1.9493662238808724,4.108979958297397,12.353611228927205,0.7399978637695028,-0.33690213634561417,-1.2174999237060575,-3.72271719911555,1.2877173517034421,-2.470108561410811,0.03510871399869586,1.8854017866480604,40.625053809728946,2.5692720122840527,1.2526086377047485,4,0.5799999237060547,1.164999008178711,1.2749977111816406,3.069997787475586,0.12000274658204546,2,0.0335861035202909,-1.4126864948654263,64.76999664306639,-1.790125084771306,65.73000335693361,1.075675252130565,65.36000061035156,0.0335861035202909
7557,2018-04-05,65.98000335693361,66.22000122070311,65.18000030517578,65.30999755859375,1910761.0,0.02120419027457099,-1.23656037474258,-6.700160219730058,45.494513970574154,42.923999112411074,-1.0687836759209546,0.13975105926637355,0.42947444144630254,2.7110585344029374,11.37394087999271,1.6100006103515483,-0.4775900272177154,0.08250274658205115,-2.353220142727949,2.5182256358920583,-1.1353586980729489,1.3003641912370512,0.2709667384427661,88.19457597933759,50.00539767507405,1.2178614446550022,4,-1.1000041961670064,-0.20500373840333452,0.3499965667724467,1.6999950408935405,-1.2000045776367188,3,-0.013640519552722052,6.999999999999842,64.61000061035156,-1.4126864948654263,64.76999664306639,-1.790125084771306,65.73000335693361,-0.013640519552722052
7558,2018-04-06,65.45999908447266,65.86000061035156,64.75,65.0,1633757.0,-0.007881240466870998,-1.3125034769409278,0.686559856067579,39.51436402908602,40.9876558451574,-0.6623245961130237,0.7145024171210821,0.8156023348615946,3.2079801741067797,10.251876983762715,1.230003356933608,-0.5456928612785106,-0.4490013122558594,-2.873601271413861,1.9755986469021423,-1.6613012918348602,0.7632986673231414,0.7600021362304545,62.44540320834212,25.582235201200184,1.2122999795790022,4,-0.5799999237060547,0.3150005340576172,0.8700008392333984,2.219999313354492,-0.5999984741210938,4,-0.004124605054118491,-1.23656037474258,65.98000335693361,6.999999999999842,64.61000061035156,-1.4126864948654263,64.76999664306639,-0.004124605054118491
7559,2018-04-09,65.58000183105469,65.79000091552734,65.23000335693361,65.37999725341797,1009664.0,0.0018332225520989454,-1.2400244144351051,0.4347934254391057,40.659379354403825,40.38094842730292,-0.7814149305414162,0.5444425326315923,0.5835687532544398,3.061047067064024,10.283829562064275,0.5599975585937358,-0.7370973039968618,-0.2794986724853459,-2.6876457551098696,2.128648410139178,-1.4835722137976148,0.9245748688269231,0.6399993896484233,70.7763161561832,33.91699218186614,1.2040735413122636,4,-0.7000026702880859,0.19499778747558594,0.8774986267089844,2.099996566772461,-0.970001220703125,0,-0.0032021817415262,-1.3125034769409278,65.45999908447266,-1.23656037474258,65.98000335693361,6.999999999999842,64.61000061035156,-0.0032021817415262
7560,2018-04-10,64.98999786376953,65.65000152587889,64.68000030517578,65.59999847412111,1602115.0,-0.008996705562849927,1.7323719670757822,-3.049933244325839,42.7745868672472,39.9634112897445,-0.06849823679975486,0.9873856568760715,1.040770483465181,3.6274420116833426,11.14503289420108,0.9700012207031108,-0.8597180597343623,-0.7440025329589872,-3.0516949083060183,1.563689842388051,-1.8978487206325099,0.40984365471453543,1.0076031494140523,43.835525765725514,2.9848051869733396,1.1538461876735178,4,-0.10999870300292969,0.7850017547607422,1.337503433227539,2.690000534057617,0.20999908447265625,1,-0.004154433788909784,-1.2400244144351051,65.58000183105469,-1.3125034769409278,65.45999908447266,-1.23656037474258,65.98000335693361,-0.004154433788909784
7561,2018-04-11,64.80000305175781,64.98000335693361,64.37000274658203,64.65000152587889,1027155.0,-0.0029234469650234463,1.3921492363156882,-0.24590389473949276,38.80956251867616,39.502315671908626,0.282935520825248,0.9969440035963828,1.1155836540312691,3.7942397031101223,11.921114713931907,0.6199951171875,-0.992078806468939,-0.7869976043701143,-2.9249753108793755,1.3509801021391468,-1.8559864576247378,0.2819912488845091,0.9929897705078048,23.243278910274302,-17.22579997446468,1.0689888532546301,4,0.07999610900878906,0.9749965667724609,1.4199981689453125,2.879995346069336,0.07999420166015625,2,0.00648145291922031,1.7323719670757822,64.98999786376953,-1.2400244144351051,65.58000183105469,-1.3125034769409278,65.45999908447266,0.00648145291922031
7562,2018-04-12,64.91000366210939,65.02999877929689,64.52999877929689,64.72000122070311,1371522.0,0.0016975402032577414,1.3256210078068016,1.2666700574742569,44.517882680905636,39.69824761688477,0.3439220648177752,0.7497518972214436,0.895430106719644,3.6526641380815335,12.847872592453676,0.5,-0.9322617181135939,-0.5654972076415845,-2.5921554378906535,1.4611610226074774,-1.578826322766119,0.44783190748295,0.7399978637695028,36.24172414322896,-6.608165267509008,1.0133291151245323,4,0.26499557495115766,0.8649959564208842,1.3099975585937358,2.6899967193603374,1.0,3,-0.002773074950246146,1.3921492363156882,64.80000305175781,1.7323719670757822,64.98999786376953,-1.2400244144351051,65.58000183105469,-0.002773074950246146
7563,2018-04-13,65.26000213623047,65.41999816894531,64.62999725341797,64.83999633789061,1373751.0,0.005392057531578676,1.135143773261988,2.2105284291677494,51.45227208693476,41.12191073640429,-0.024309293828196132,0.2935134714480512,0.4212780810768493,3.2777552771013063,13.471441929417265,0.7900009155273438,-0.8445152379391061,-0.1384986877441463,-2.067961964553433,1.7909645890651404,-1.1032303261487897,0.8262329506604971,0.21319915771482556,62.676094174788574,16.38550703391867,0.9647316384046434,4,-0.13500213623046875,0.5149974822998047,0.9599990844726562,2.244997024536133,0.3699951171875,4,-0.007355245804797406,1.3256210078068016,64.91000366210939,1.3921492363156882,64.80000305175781,1.7323719670757822,64.98999786376953,-0.007355245804797406
7564,2018-04-16,65.29000091552734,65.44999694824219,65.01999664306639,65.26000213623047,1071421.0,0.0004596809426125059,1.4572088764878521,0.07142467893407689,58.869655097247346,44.04632195852372,-0.13777458969570944,0.10591439964066751,0.2687832004883717,3.2197338599765004,14.11921601284925,0.43000030517579546,-0.715828870212647,-0.004999923706051845,-1.6991683382503027,1.689168490838199,-0.8520841309781702,0.8420842835660665,-1.8500022888183665,71.87492549412377,20.765616593293515,0.8470842072721236,4,-0.16500091552734375,0.4849987030029297,0.9300003051757812,2.214998245239258,0.29999542236326704,0,-0.00658600550078281,1.135143773261988,65.26000213623047,1.3256210078068016,64.91000366210939,1.3921492363156882,64.80000305175781,-0.00658600550078281
7565,2018-04-17,66.05999755859375,66.26999664306639,65.20999908447266,65.20999908447266,2065930.0,0.01179348494821797,-1.4941163798906416,28.33443540183113,65.12965004875537,47.46909629487005,-0.7884556555985256,-0.8012484326820157,-0.5902079841878276,2.4236721895685207,14.737929039921106,1.0599975585937358,-0.6565188568554987,0.8259967803955135,-0.6396853449492568,2.2916789057402838,0.09315571772312126,1.5588378430679057,-2.57979896545411,88.94738110152815,31.384178994439452,0.7328410626723868,4,-0.7399978637695312,-0.28499794006347656,0.160003662109375,1.4450016021728516,0.34000396728514204,1,-0.021949697272635738,1.4572088764878521,65.29000091552734,1.135143773261988,65.26000213623047,1.3256210078068016,64.91000366210939,-0.021949697272635738
7566,2018-04-18,67.08000183105469,68.58999633789061,67.08000183105469,67.5,3701190.0,0.015440573874623942,-6.190481380563057,-0.4941163798906751,69.25028452659994,50.108626356650696,-1.5882675111230498,-1.8499425637687779,-1.6485692847050188,1.3794374659609048,15.270755352117082,2.529998779296861,-0.5614979124471802,1.8040008544921875,0.17760840768798403,3.430393301296398,0.9908046310900858,2.6171970778942892,-3.4882113159179795,62.807994708278926,-0.31857237011505646,0.8131962234021041,4,-0.6000022888183594,-1.065004348754897,-1.1925029754638672,0.42499732971191406,0.1100006103515625,2,-0.028026309354424517,-1.4941163798906416,66.05999755859375,1.4572088764878521,65.29000091552734,1.135143773261988,65.26000213623047,-0.028026309354424517
7567,2018-04-19,66.45999908447266,67.73999786376953,66.01000213623047,67.5,1987712.0,-0.009242735981784045,1.276315195077022,2.476203451407811,57.66013990026548,52.124823675670626,-0.9979636086271739,-1.3146706870379177,-1.0230158184445486,1.9592234162069246,15.526320640242236,1.7299957275390625,-0.3247123900892319,1.1949981689453182,-0.3939565510406027,2.783952888931232,0.40052080895236486,1.9894755289382715,-2.5683162199707112,46.21217813484397,-12.93970057533815,0.7944773599929577,4,0.020000457763671875,-0.4450016021728658,-0.6474990844726562,1.0450000762939453,1.0200042724609517,3,-0.023773726343969015,-6.190481380563057,67.08000183105469,-1.4941163798906416,66.05999755859375,1.4572088764878521,65.29000091552734,-0.023773726343969015
7568,2018-04-20,66.37999725341797,66.52999877929689,65.88999938964844,66.12999725341797,2286718.0,-0.0012037591356720556,1.3272575946732563,-0.2403844037706782,54.71692681111905,53.686773393083435,-0.8646647790833697,-1.2482623676927744,-0.9876026780469971,1.9895126803929202,15.216721104755877,0.6399993896484517,-0.08813138061957204,1.0829963684082031,-0.5706952598821573,2.7366879966985636,0.2561505542630158,1.9098421825533904,-2.2064155805126973,38.0952584484336,-17.717517060844315,0.8268458141451819,4,0.10000228881835938,-0.3649997711181783,-0.6399974822998047,1.1250019073486328,0.45999908447264204,4,-0.0070803496648891295,1.276315195077022,66.45999908447266,-6.190481380563057,67.08000183105469,-1.4941163798906416,66.05999755859375,-0.0070803496648891295
7569,2018-04-23,65.91999816894531,66.05000305175781,65.09999847412111,65.95999908447266,1771481.0,-0.006929784626482083,7.636057842355179,-0.160003662109375,58.99843711009847,55.48942342006691,-0.39265747496168046,-0.7586393956169672,-0.5126914474361968,2.4014098273084983,14.132401141971135,1.2799987792968608,-0.06271094105797204,0.5794975280761747,-1.0925059419518277,2.2515009981041842,-0.2565042069378336,1.415499263090183,-1.4814316161409238,23.495707643171254,-32.15017329800432,0.8360017350140044,4,0.5600013732910156,0.09499931335447798,-0.17999839782714844,1.585000991821289,0.8199996948242188,0,-0.004399285855319679,1.3272575946732563,66.37999725341797,1.276315195077022,66.45999908447266,-6.190481380563057,67.08000183105469,-0.004399285855319679
7570,2018-04-24,65.91999816894531,66.40000152587889,65.55999755859375,65.91999816894531,1365792.0,0.0,-1.3333403975755127,-0.0,60.513605525484294,57.900983754156705,-0.27587492398799895,-0.6535313274048633,-0.4545953510573071,2.3386087967635234,12.68647671761973,0.840003967285142,0.07144170682545337,0.49149780273437216,-1.1023353360564982,2.0853309415252426,-0.30541876666106305,1.2884143721298074,-1.2323458290357507,23.495707643171254,-32.64362798516554,0.796916569395434,4,0.6399993896484375,0.09499931335447798,-0.12249755859375,1.585000991821289,-0.529998779296875,1,-0.00500609587714107,7.636057842355179,65.91999816894531,1.3272575946732563,66.37999725341797,1.276315195077022,66.45999908447266,-0.00500609587714107
7571,2018-04-25,66.20999908447266,66.25,65.08000183105469,65.30000305175781,1431241.0,0.004399285855319679,1.363637764813773,100.0,52.23296425894254,58.75821504060524,-0.3853590200947252,-0.8077382246681566,-0.7003081237629374,1.986057217237871,11.048089462803032,1.1699981689453125,0.1979823314221818,0.6689987182617188,-0.8012367505369866,2.139234187060424,-0.06611901613763393,1.4041164526610714,-1.2882061046842352,42.4811631115356,-9.206693640700784,0.7351177343993521,4,0.3999977111816406,-0.19500160217286577,-0.33499813079833984,1.2950000762939453,-0.26999664306640625,2,0.0028696940648469393,-1.3333403975755127,65.91999816894531,7.636057842355179,65.91999816894531,1.3272575946732563,66.37999725341797,0.0028696940648469393
7572,2018-04-26,66.87000274658203,67.19999694824219,65.95999908447266,66.0,1582061.0,0.009968338185102787,-1.610509239553803,0.9560511423181723,63.32704522247798,60.077634277887825,-0.8248393570205081,-1.3129583038616346,-1.291967029897819,1.2748490334904972,9.90034031082852,1.2399978637695312,0.36729324404113584,1.18800239562988,-0.2197294872246971,2.595734278484457,0.48413645420258433,1.8918683370571756,-1.7900009155273438,84.43419991938734,32.69817130786493,0.703865941427291,4,-0.06500625610352984,-0.8550052642822408,-0.9950017929077148,0.6349964141845703,-1.69000244140625,3,0.004785399755955266,1.363637764813773,66.20999908447266,-1.3333403975755127,65.91999816894531,7.636057842355179,65.91999816894531,0.004785399755955266
7573,2018-04-27,67.0,67.51999664306639,66.69999694824219,67.12999725341797,1375313.0,0.001944029431412142,-1.246564175454326,-0.14942165864267362,63.39620142741571,60.58058387012875,-0.7622168868000045,-1.3847901753214273,-1.3629502715353112,1.1119261819056874,9.149501917513984,0.8199996948242045,0.6100064234094162,1.235999679565424,-0.2796782023749955,2.7516775615058435,0.47816073859522135,1.9938386205356267,-1.9199981689453125,78.6886168566207,28.148181605766908,0.757838940970209,4,-0.16500091552734375,-0.9850025177002095,-0.8224992752075195,0.4999980926513672,-2.230003356933608,4,0.007164229207964334,-1.610509239553803,66.87000274658203,1.363637764813773,66.20999908447266,-1.3333403975755127,65.91999816894531,0.007164229207964334
7574,2018-04-30,67.08999633789061,67.22000122070311,66.61000061035156,66.80000305175781,1698039.0,0.0013432289237405026,1.2181717297822796,-2.2307647162391064,71.87500496705839,61.3300677499402,-0.6370222893101527,-1.441586038112547,-1.387156801976218,0.9919076890331269,9.17278011983484,0.6100006103515483,0.8005791187616325,1.257996368408186,-0.3691876989422269,2.885180435758599,0.4444043347329796,2.0715884020833926,-1.799394836425762,82.37699920266394,29.708337586798223,0.8135920336752049,4,-0.25499725341795454,-1.0749988555908203,-0.9049959182739116,0.2100048065185689,-3.2299957275390483,0,-0.0037263379586564005,-1.246564175454326,67.0,-1.610509239553803,66.87000274658203,1.363637764813773,66.20999908447266,-0.0037263379586564005
7575,2018-05-02,66.63999938964844,67.05999755859375,66.47000122070311,66.91000366210939,1843280.0,-0.006707362838057396,1.0701914067729048,-0.931070770849871,68.1817907675236,61.211346221153946,-0.10739352848278827,-0.8899375823345252,-0.9194084013216042,1.400977406783909,8.87162652031899,0.6199951171875,0.9047230139378826,0.7144992828369112,-0.87008928617756,2.2990878518513824,-0.07779500167032438,1.5067935673441468,-1.151434197998043,63.93446211090824,7.232065531920867,0.7922942845072386,5,-0.22999954223632812,-0.625001907348647,-0.6874990463256836,0.5399990081787109,-2.9300003051757812,2,0.0015005773564971125,1.2181717297822796,67.08999633789061,-1.246564175454326,67.0,-1.610509239553803,66.87000274658203,0.0015005773564971125
7576,2018-05-03,66.77999877929689,67.05999755859375,66.31999969482422,66.69999694824219,1396169.0,0.0021008311964390014,1.3124955296473786,-0.29629838937556685,68.3693169213798,62.40125477905554,-0.3290240117683112,-0.9054537219132897,-1.0067809656235198,1.2094321251566953,8.033800410629047,0.7399978637695312,0.9645384942432287,0.7459987640381058,-0.7542509615199009,2.2462484895961126,-0.0041260987408975325,1.4961236268171092,-1.105347718872082,52.564165264683105,-6.448509415675019,0.7501248627790056,5,-0.47999954223634234,-0.7650012969970987,-0.9949979782104634,0.3999996185302592,-2.470001220703139,3,-0.020814606394982116,1.0701914067729048,66.63999938964844,1.2181717297822796,67.08999633789061,-1.246564175454326,67.0,-0.020814606394982116
7577,2018-05-04,65.08000183105469,65.33000183105469,64.84999847412111,65.06999969482422,1934105.0,-0.02545667833658649,-1.1333265517183633,0.12502384131220362,48.60248097684761,61.72187190858093,1.290325881643497,0.7627677336628267,0.7258841996754626,2.847155066829515,8.374312677178425,1.9300003051757812,0.8691189470148828,-0.9089981079101506,-2.4688736525037456,0.6508774366834444,-1.688935880206941,-0.12906033561336017,3.5099945068359233,8.61436384521704,-47.872153163798956,0.7799377722967975,5,1.1049957275390625,0.934995651245103,0.627497673034668,2.099996566772461,-0.1699981689452983,4,0.013214514231024266,1.3124955296473786,66.77999877929689,1.0701914067729048,66.63999938964844,1.2181717297822796,67.08999633789061,0.013214514231024266
7578,2018-05-07,65.19000244140625,65.31999969482422,65.0,65.30000305175781,850888.0,0.0016902367433411225,3.2668362156663275,-10.99771167048055,49.23314014105026,60.636838912020025,1.1105601180785527,0.6656297076821147,0.6440560851136468,2.673131483972213,8.447990408825955,0.31999969482421875,0.6317849079081839,-0.7854976654052734,-2.3691420853655387,0.7981467545549918,-1.5773198753854132,0.006324544574866309,3.3251939392089724,14.34614233150121,-38.53347824197751,0.7918222099801334,5,0.9949951171875,0.8249950408935405,0.5174970626831055,1.9899959564208984,0.23999786376953125,0,-0.00015343052394356516,-1.1333265517183633,65.08000183105469,1.3124955296473786,66.77999877929689,1.0701914067729048,66.63999938964844,-0.00015343052394356516
7579,2018-05-08,65.37000274658203,65.59999847412111,64.91000366210939,65.22000122070311,1282388.0,0.002761164264989402,1.2623041036607954,-1.3636426688862437,44.18216883218807,58.822234834987114,0.9435643191320224,0.49444035203693204,0.4762026975673592,2.4312613215273586,8.444158501256425,0.6899948120117188,0.5528938067786839,-0.5949974060058594,-2.1924077457009616,1.002412933689243,-1.3937025758534105,0.20370776384169176,3.071889675903307,23.529614836243635,-23.763723249205068,0.7987051698475522,5,0.8149948120117188,0.9399948120117188,0.2799968719482422,1.8099956512451172,0.05999755859375,1,-0.009178615241025256,3.2668362156663275,65.19000244140625,-1.1333265517183633,65.08000183105469,1.3124955296473786,66.77999877929689,-0.009178615241025256
7580,2018-05-09,64.72000122070311,65.58000183105469,64.52999877929689,65.58000183105469,1576146.0,-0.00994342203715004,1.4418658292081072,-5.733279080412552,28.776963609418658,56.21601254059557,1.5706120591517276,1.1838751769765423,1.1139624508534354,3.003648486988723,8.168495745439275,1.0500030517577983,0.4852877522502581,-1.2314990997314652,-2.8676960371968505,0.4046978377339201,-2.049597568464165,-0.41340063099876545,3.6500533228149408,7.509981544695734,-36.258516238017016,0.8180984687326945,5,1.3049964904785298,1.5899963378906392,0.7749977111816548,2.4599971771240376,0.26999664306642046,2,-0.013288019068770418,1.2623041036607954,65.37000274658203,3.2668362156663275,65.19000244140625,-1.1333265517183633,65.08000183105469,-0.013288019068770418
7581,2018-05-10,65.22000122070311,65.30999755859375,64.56999969482422,64.62000274658203,889242.0,0.007725586998908351,-1.1142657845691055,-0.6976721491811433,38.602949941867784,53.468890842749985,1.0229910925435632,0.7556987749579633,0.5592438895433105,2.4350195246862256,7.674219776121381,0.7399978637695312,0.4282213815270097,-0.7524990081787308,-2.336414345918513,0.8314163295610513,-1.5444566770486148,0.039458660691153113,2.9964510922460903,64.48622786939919,20.158242178104423,0.7919576688698905,5,0.8049964904785298,1.0899963378906392,0.2624988555908345,1.9599971771240376,-0.3099975585937216,3,-0.023152439557930116,1.4418658292081072,64.72000122070311,1.2623041036607954,65.37000274658203,3.2668362156663275,65.19000244140625,-0.023152439557930116
7582,2018-05-11,64.73000335693361,65.30000305175781,64.73000335693361,65.30000305175781,941183.0,-0.007512999917178131,-1.00000000000005,-0.9500019073534823,35.89746599371398,50.413475794560895,1.3158862777306126,1.2980729137947833,1.010590090281596,2.858909850358984,7.197701598313727,0.5699996948242045,0.3455525393003427,-1.2334968566894418,-2.8446436567087687,0.3776499433298852,-2.0390702566991052,-0.42792345667977827,3.3389908146695007,18.692021932732963,-25.332798707000272,0.8055734000096664,5,1.144996643066392,1.7499961853027202,0.7524967193603374,2.4499950408935405,-0.540000915527358,4,-0.006488579894301294,-1.1142657845691055,65.22000122070311,1.4418658292081072,64.72000122070311,1.2623041036607954,65.37000274658203,-0.006488579894301294
7583,2018-05-14,64.77999877929689,64.87999725341797,64.47000122070311,64.77999877929689,1021288.0,0.0007723686045186806,3.10002288853357,-0.0,39.52203974587335,46.8187018810959,1.02573387098478,1.2756776876494627,0.9491292262442812,2.7349220164865926,7.11972418978027,0.40999603271485796,0.30386788794493214,-1.1595012664794808,-2.8280504309229144,0.5090478979639528,-1.9937758487012047,-0.3252266842577569,3.1474355766139723,27.433478944847245,-18.395494299816058,0.8342745822217189,5,0.9850006103515483,1.700000762939439,0.5475006103515483,2.3999996185302592,-0.819999694824233,0,0.002006867632946774,-1.00000000000005,64.73000335693361,-1.1142657845691055,65.22000122070311,1.4418658292081072,64.72000122070311,0.002006867632946774
7584,2018-05-15,64.86000061035156,64.91999816894531,64.41000366210939,64.66999816894531,1794521.0,0.0012349773473636638,2.290313053750647,100.0,40.398553729288594,43.731675543514235,0.6661993462702895,1.2245952049849507,0.8747965978401879,2.570742119028978,7.0821702516600915,0.5099945068359233,0.13098653854028441,-1.0579994201660128,-2.7722426866986325,0.6562438463666069,-1.9151210534323155,-0.20087778689971003,2.859987757446831,38.461337819684424,-9.771595741661791,0.8571216332663081,5,0.875,1.6199989318847656,0.467498779296875,2.319997787475586,-1.0900001525878906,1,0.008788154324088193,3.10002288853357,64.77999877929689,-1.00000000000005,64.73000335693361,-1.1142657845691055,65.22000122070311,0.008788154324088193
7585,2018-05-16,64.61000061035156,64.87000274658203,64.48000335693361,64.73000335693361,1144640.0,-0.0038544557145764324,-1.0526432027627426,-0.6315852875040903,35.40144207007634,40.06857833781385,0.6682335790787306,1.4339127150831956,1.175067325716725,2.7486261806803327,7.760976885189478,0.3899993896484233,-0.0759442671137407,-1.235499572753909,-3.0444869031758373,0.5734877576680191,-2.139993237964873,-0.331005907542945,2.8451889809917077,22.222033840831568,-25.63392179817512,0.9044936652109621,5,0.3950004577636861,1.8699989318847656,0.717498779296875,2.5349979400634766,-0.9500007629394531,2,0.012691528975049104,2.290313053750647,64.86000061035156,3.10002288853357,64.77999877929689,-1.00000000000005,64.73000335693361,0.012691528975049104
7586,2018-05-17,65.19999694824219,65.23999786376953,64.31999969482422,64.65000152587889,1545229.0,0.00913165659057591,1.9206418407508326,-4.583190285459554,34.56551078343293,38.50891498298999,-0.18936982640428823,0.7334541257694127,0.6080946592881844,2.1011879306557404,6.805503465312358,0.9199981689453125,-0.3382717847863006,-0.5515029907226534,-2.284163020982689,1.181157039537382,-1.4178330058526711,0.3148270244073643,2.011577768762379,89.79533051513808,44.642671914841,0.866330015130017,5,-0.23999786376953125,1.2550010681152344,0.12750244140625,1.6850032806396484,-0.4499969482421875,3,-0.0032208450046302683,-1.0526432027627426,64.61000061035156,2.290313053750647,64.86000061035156,3.10002288853357,64.77999877929689,-0.0032208450046302683
7587,2018-05-18,64.87999725341797,65.58999633789061,64.70999908447266,65.05999755859375,3350018.0,-0.004907971009235568,-2.384626670774774,-0.327276006048071,31.071347314240626,36.490938002233364,0.1109424511838597,0.9792199760692881,0.9569008779473762,2.3542761846742195,6.506480170234573,0.8799972534179545,-0.579429968302378,-0.7925025939941435,-2.533207339937533,0.9482021519492534,-1.6628549669658383,0.07784977897755141,2.042419961368566,44.0944125050317,3.0523064688770347,0.8703523729716971,5,0.0800018310546875,1.5750007629394531,0.44750213623046875,1.9400043487548828,-1.5399971008300781,4,0.0004624909056980542,1.9206418407508326,65.19999694824219,-1.0526432027627426,64.61000061035156,2.290313053750647,64.86000061035156,0.0004624909056980542
7588,2018-05-21,65.91000366210939,66.73999786376953,65.23000335693361,65.30000305175781,1536773.0,0.01587556184178407,-3.0266520182292815,-3.3888865341415615,40.97864000653304,36.13499035493837,-0.9009340673026003,-0.09254749646646587,-0.05269101223608175,1.2628281796298353,6.5423284428477775,1.8600006103515625,-0.8278094861151004,0.2610034942627095,-1.4519540953624812,1.9739610838879003,-0.5954753005498787,1.1174822890752978,-1.5900039672851705,65.70269298914918,28.654482041835863,0.8564787948125948,5,-0.3800048828125142,0.5449943542480327,-0.43500423431397905,0.9099979400634624,-2.8600044250488423,0,-0.026096208847458113,-2.384626670774774,64.87999725341797,1.9206418407508326,65.19999694824219,-1.0526432027627426,64.61000061035156,-0.026096208847458113
7589,2018-05-22,65.62999725341797,66.12999725341797,65.27999877929689,66.0,1341849.0,-0.004248314263899711,1.6984196185285652,-0.6065612727318067,42.07220015115061,37.61223885957525,-0.648349910664848,0.17351500868589653,0.20169842296473917,1.4767459044680464,7.155201952672946,0.8499984741210795,-0.838133966393869,-0.004502868652338066,-1.712704678553834,1.7036989412491579,-0.8586037736030931,0.849598036298417,-1.2615975952148375,54.13217147865345,19.638680787501784,0.8541009049507494,5,-0.09999847412109375,0.8250007629394531,-0.17999744415283203,1.1900043487548828,-2.3699989318847656,1,-0.025445653494345355,-3.0266520182292815,65.91000366210939,-2.384626670774774,64.87999725341797,1.9206418407508326,65.19999694824219,-0.025445653494345355
7590,2018-05-23,65.58999633789061,66.01000213623047,65.44000244140625,65.62999725341797,1837902.0,-0.0006094913484896436,-2.3530507371586293,0.10810977998642932,40.510353823577184,37.82417262420963,-0.5274266543661952,0.19765949934496518,0.1851081079077943,1.4594945578646303,7.560999900463797,0.5699996948242188,-0.8625448189026059,-0.028003692626967336,-1.730961191402983,1.6749538061490554,-0.8794824420149752,0.8234750567610405,-1.174164715576154,52.47923983429641,19.434170382963565,0.8514787493880098,5,-0.05999755859373579,0.8650016784668111,-0.13999652862547407,1.2300052642822408,-2.569995880126939,2,-0.02774807107399624,1.6984196185285652,65.62999725341797,-3.0266520182292815,65.91000366210939,-2.384626670774774,64.87999725341797,-0.02774807107399624
7591,2018-05-24,66.40000152587889,66.55999755859375,65.45999908447266,65.66000366210939,1875445.0,0.012349523299490572,1.0754885378054486,-18.4995231737482,62.26762662567397,40.75419047220518,-1.2878806505032117,-0.6296645643740675,-0.6809798003898209,0.5993998093650106,8.40989526667486,1.0999984741210938,-0.8438283288110426,0.7725013732910071,-0.9464066990193203,2.4914094456013345,-0.08695266286414949,1.6319554094461637,-1.9376865787353381,83.25140185510837,45.16969857770074,0.859454036155163,5,-0.870002746582017,0.054996490478529836,-0.852501869201646,0.4200000762939595,-3.5300025939941193,3,-0.041265084570802135,-2.3530507371586293,65.58999633789061,1.6984196185285652,65.62999725341797,-3.0266520182292815,65.91000366210939,-0.041265084570802135
7592,2018-05-25,67.19000244140625,67.48000335693361,66.45999908447266,66.66000366210939,1713630.0,0.011897603876100282,-1.1935388603586912,0.7162166341901045,66.50161526278544,43.75192108519541,-1.8911036091230784,-1.469821202771385,-1.499697157300588,-0.2209576314717765,9.004453320576703,1.080001831054716,-0.6452592338809637,1.5465023040771513,-0.22621753790522803,3.3192221460595306,0.6601423830859687,2.432862225068334,-2.6821338359301734,87.1110704210063,44.125651318701756,0.8863599209911893,5,-1.2900009155273438,-1.160003662109375,-0.9425039291381836,-1.025003433227539,-3.540000915527351,4,-0.03631496283296132,1.0754885378054486,66.40000152587889,-2.3530507371586293,65.58999633789061,1.6984196185285652,65.62999725341797,-0.03631496283296132
7593,2018-05-28,67.48000335693361,67.63999938964844,67.13999938964844,67.29000091552734,1119447.0,0.004316131939126722,-1.0407934481362688,0.3584959981574614,67.09883321215358,46.71861880551374,-1.9644105324455268,-1.8150776300422677,-1.8046759739346498,-0.5472817903667391,9.465356441459317,0.5,-0.5334956199747865,1.8125030517578296,-0.048349968163194035,3.6733560716788602,0.8820765417973178,2.7429295617183413,-2.853249361399236,93.22050884169066,45.80056415348618,0.9304265099605142,5,-1.5000038146972798,-1.5000038146972798,-1.2325048446655416,-1.5700054168701314,-3.3800048828125,0,-0.06135155599277742,-1.1935388603586912,67.19000244140625,1.0754885378054486,66.40000152587889,-2.3530507371586293,65.58999633789061,-0.06135155599277742
7594,2018-05-29,66.83999633789061,67.34999847412111,66.61000061035156,67.18000030517578,2023664.0,-0.009484395186788896,1.1764633284340182,-1.7894715708319358,67.20769971984339,50.252647433265636,-1.1331695833690958,-1.2593266284060718,-1.205445762460755,0.03586547128146833,9.797409328444413,0.8700027465820455,-0.362477874149846,1.1849960327148352,-0.6386096092080322,3.0086016746377027,0.2731932117533944,2.096798853676276,-2.032447618709398,63.636174477558505,10.706553934496931,0.9118028209614345,5,-0.8599967956542827,-0.8599967956542827,-0.5924978256225444,-0.9299983978271342,-2.0099945068359233,1,-0.05670253304130679,-1.0407934481362688,67.48000335693361,-1.1935388603586912,67.19000244140625,1.0754885378054486,66.40000152587889,-0.05670253304130679
7595,2018-05-30,66.73999786376953,67.0,66.54000091552734,67.0,1515441.0,-0.0014960873668449226,2.5384254232811996,0.7647032424548093,63.19437545779544,53.43363239708369,-0.7814329641483795,-1.21367831840287,-1.1456477236360172,0.05724781380155264,10.233100654002701,0.45999908447265625,-0.21449334088315197,1.0799976348876896,-0.7554888099117818,2.915484079687168,0.16225441248795391,1.9977408572874253,-1.76250210436028,58.715532115196844,6.948347819743496,0.9177432223997383,5,-0.5649986267089844,-0.7599983215332031,-0.49249935150146484,-0.8299999237060547,-1.1899948120117188,2,-0.052142637902682365,1.1764633284340182,66.83999633789061,-1.0407934481362688,67.48000335693361,-1.1935388603586912,67.19000244140625,-0.052142637902682365
7596,2018-05-31,65.38999938964844,67.05999755859375,65.23999786376953,66.91000366210939,2427696.0,-0.020227727259996664,1.0000083839865856,5.846122245371104,54.98485073740993,56.09068833299139,0.6686694369104487,0.02829631450049419,0.18116183653813778,1.327646139545351,10.333254131347498,1.8199996948242188,-0.09784826748135345,-0.20050086975098225,-1.9611645369692212,1.5601627974672638,-1.0808327033601017,0.6798309638581372,-0.2527534124248376,6.2500596046068795,-47.647816949670165,0.8803318336091216,5,1.0450019836425781,0.5900001525878906,0.8974981307983398,0.5199985504150391,0.37000274658203125,3,-0.036244058021201786,2.5384254232811996,66.73999786376953,1.1764633284340182,66.83999633789061,-1.0407934481362688,67.48000335693361,-0.036244058021201786
7597,2018-06-01,65.94000244140625,66.12000274658203,65.37999725341797,65.63999938964844,1838926.0,0.008411118777971405,1.2424284459240764,-0.19736987401495573,58.1460638037965,57.998179866020664,0.3183148706616947,-0.4785074963327389,-0.40030191481348254,0.7020297544052312,10.306017694466385,0.7400054931640625,0.09754572082928803,0.30650215148925497,-1.4436414026493338,2.056645705627851,-0.5685696255800394,1.1815739285585494,-0.7000045776367188,29.16683885775321,-26.91870775984781,0.8750717770692973,6,0.4999961853027344,0.039997100830078125,0.3724946975708008,-0.030004501342773438,-1.5,4,-0.04655752799295776,1.0000083839865856,65.38999938964844,2.5384254232811996,66.73999786376953,1.1764633284340182,66.83999633789061,-0.04655752799295776
7598,2018-06-04,65.18000030517578,66.58000183105469,64.91999816894531,66.22000122070311,1989629.0,-0.011525661329870318,-1.128202745594773,-3.4666344539951717,52.05127327324388,59.10696576847547,1.0771501067095244,0.2958766330234255,0.3490633036651758,1.4152415233362632,10.277309366692442,1.660003662109375,0.24796836062159855,-0.45299987792968466,-2.2036826667043528,1.2976829108449834,-1.3283412723170187,0.4223415164576494,2.4599990844726562,10.69967504434775,-45.64828002194877,0.8753413943873346,6,1.0999984741210938,0.7999992370605469,1.2299966812133647,0.7299976348876953,-0.7399978637695312,0,-0.023473439277897468,1.2424284459240764,65.94000244140625,1.0000083839865856,65.38999938964844,2.5384254232811996,66.73999786376953,-0.023473439277897468
7599,2018-06-05,64.76999664306639,65.93000030517578,64.76999664306639,65.15000152587889,1482780.0,-0.006290329245009718,-5.105203983295931,0.365388988739322,51.004996468063425,60.27303717341839,1.5112586900941807,0.6942174572270403,0.7656904577541468,1.7692087579495848,10.45493151526989,1.1600036621093892,0.45190587411184424,-0.8330032348632983,-2.6227892067852423,0.9567827370586386,-1.7278962208242632,0.06188975109766659,2.8156027221679807,0.0,-58.15866028658897,0.8948929859609687,6,1.4350013732910298,1.210002899169936,1.6550016403198384,1.1400012969970845,-1.1399955749511648,1,-0.01034426746441719,-1.128202745594773,65.18000030517578,1.2424284459240764,65.94000244140625,1.0000083839865856,65.38999938964844,-0.01034426746441719
7600,2018-06-06,63.86000061035156,64.83000183105469,63.43999862670898,64.75,1853549.0,-0.014049653850217503,1.6476174560039663,2.3420735624799227,41.908263305322215,58.01088569337931,2.4027193701581666,1.6195142590463831,1.7005640412008631,2.6149129128993707,10.78601367093607,1.3900032043457102,0.5044275948415162,-1.6999992370605526,-3.615982724284436,0.21598425016333778,-2.657990980672494,-0.7420074934486109,3.61297464599609,11.602268164866802,-40.79668087713689,0.9579917436119436,6,1.6799983978271484,1.6799983978271484,2.564997673034668,2.049997329711914,0.9300003051757812,2,0.015189495951020815,-5.105203983295931,64.76999664306639,-1.128202745594773,65.18000030517578,1.2424284459240764,65.94000244140625,0.015189495951020815
7601,2018-06-07,63.709999084472656,64.23000335693361,63.34000015258789,64.23000335693361,1219930.0,-0.0023489120645981965,2.423061122685486,0.5842748641281214,42.78672208226176,55.37589756221,2.381451193762416,1.7397898409994923,1.8806607399733366,2.705803778843517,11.16353656871136,0.8900032043457173,0.5627708118618671,-1.7745006561279268,-3.858530854408272,0.30952954215241846,-2.8165157552680995,-0.7324855569877542,3.5209975740966826,11.419714203970816,-40.29349918807834,1.042015099140174,6,1.7800006866455078,1.7800006866455078,2.502499580383301,2.1999988555908203,1.470001220703125,3,0.028880929112014453,1.6476174560039663,63.86000061035156,-5.105203983295931,64.76999664306639,-1.128202745594773,65.18000030517578,0.028880929112014453
7602,2018-06-08,64.30999755859375,64.30999755859375,63.25,63.5099983215332,1440174.0,0.009417650019513557,1.6499964237179028,-1.5384474309691765,39.58332505493545,52.31861887807465,1.4862576618393888,1.1665203416460486,1.3154484299113136,2.0562896767765295,11.58790175293376,1.05999755859375,0.6507827310993832,-1.1535018920898494,-3.2776232192285732,0.9706194350488744,-2.2155625556592042,-0.09144122852049463,2.609719379497079,31.831741013128052,-17.363713500299014,1.0620606635693601,6,0.9900016784667969,1.1350021362304688,1.8475008010864258,1.7049999237060405,0.8899993896484375,4,0.02254710982247521,2.423061122685486,63.709999084472656,1.6476174560039663,63.86000061035156,-5.105203983295931,64.76999664306639,0.02254710982247521
7603,2018-06-11,64.91000366210939,65.06999969482422,64.37000274658203,64.5,1643855.0,0.009329904000835443,-1.0895488396456308,0.5125050663996553,45.50005292877326,49.90665812351131,0.5401632820277626,0.607921722408193,0.7156862312123877,1.4038463702192132,11.52219376583656,0.7600021362304688,0.5333357346885066,-0.5599960327148352,-2.676090924907669,1.5560988594780056,-1.6180434788112592,0.49805141338158876,1.6427415821723628,61.94042810008224,12.817157509007565,1.058047446096419,6,0.2449951171874858,0.5349960327148295,1.1899938583373881,1.1049938201904013,0.1699981689452983,0,-0.007240813344422836,1.6499964237179028,64.30999755859375,2.423061122685486,63.709999084472656,1.6476174560039663,63.86000061035156,-0.007240813344422836
7604,2018-06-12,65.43000030517578,65.66000366210939,65.02999877929689,65.16999816894531,1463014.0,0.008011040112911427,-1.3333474618178935,0.6341458876069747,49.0566292365315,48.33579743225977,-0.22448141751223716,0.13999516506828513,0.19005280882504394,0.8291138548561037,11.214580651851543,0.75,0.3122440944461289,-0.0684993743896456,-2.165267797771918,2.0282690489926267,-1.1168835860807889,0.9798848373014977,0.7924704146777941,90.45630674551364,40.03258263729436,1.0483842116911366,6,-0.27500152587890625,0.0149993896484375,0.6699972152709961,0.5849971771240092,0.15000152587890625,1,-0.015130641283081503,-1.0895488396456308,64.91000366210939,1.6499964237179028,64.30999755859375,2.423061122685486,63.709999084472656,-0.015130641283081503
7605,2018-06-13,65.43000030517578,65.86000061035156,65.40000152587889,65.58000183105469,1274859.0,0.0,-3.380962761125791,-0.5769242055224625,43.676665433233595,47.0793323984624,-0.4803614951898112,0.21563292438457893,0.21524843202143984,0.7583341394212653,10.958083461106527,0.45999908447267046,0.04055437677398288,-0.10949935913086506,-2.1647735113888444,1.9457747931271143,-1.1371364352598619,0.9181377169981317,0.49522334269244084,83.52489637472303,35.714742756206114,1.02763707612899,6,-0.5149993896484375,0.0149993896484375,0.8174972534179688,0.5849971771240092,0.3899993896484375,2,-0.027510304579933864,-1.3333474618178935,65.43000030517578,-1.0895488396456308,64.91000366210939,1.6499964237179028,64.30999755859375,-0.027510304579933864
7606,2018-06-14,64.98999786376953,65.48999786376953,64.34999847412111,65.08999633789061,2373164.0,-0.006724781283111825,1.5333276819395267,0.6666497126289679,34.972677026084824,44.504511645383324,-0.11517851104676424,0.6736336488253301,0.6810110484609595,1.1210863219939,11.280612475023124,1.1399993896484233,-0.21761775954254858,-0.5390018463134822,-2.6037029919246493,1.5256992992976848,-1.5713524191190658,0.49334872649210126,0.8700027465820312,66.66656922870054,22.84341884963434,1.0323505728055828,6,-0.0749969482421875,0.4550018310546875,1.177499771118164,1.0249996185302592,1.3499984741210795,3,-0.0030773496663504263,-3.380962761125791,65.43000030517578,-1.3333474618178935,65.43000030517578,-1.0895488396456308,64.91000366210939,-0.0030773496663504263
7607,2018-06-15,64.91000366210939,65.73000335693361,64.83999633789061,65.23999786376953,3248912.0,-0.0012308694305210865,-2.7871925980033008,3.2999923704893783,31.92688666338313,42.26846868873212,-0.21976521898808699,0.7968458169694372,0.7422009640979326,1.116034253105468,11.906720822624356,0.8900070190429972,-0.4547868881184627,-0.6204963684081832,-2.6832545269343626,1.442261790117989,-1.651875447671273,0.41088271085490646,-1.6600036621093892,37.0863838236858,-0.46816039737205273,1.0313790792630861,6,-0.3200035095214986,0.5349960327148295,1.257493972778306,1.1049938201904013,0.9299926757812216,4,0.004159553656349679,1.5333276819395267,64.98999786376953,-3.380962761125791,65.43000030517578,-1.3333474618178935,65.43000030517578,0.004159553656349679
7608,2018-06-18,64.19000244140625,64.87000274658203,63.959999084472656,64.73000335693361,1420649.0,-0.011092299800984806,1.2195219531257269,1.6363951633413847,31.57167596200378,40.1092108547255,0.3855849720042812,1.456033493861142,1.4514075747515705,1.758393381262806,12.073053088402052,0.950004577636733,-0.5705803525084434,-1.2544975280761719,-3.3926769734406435,0.8836819172883068,-2.3235872507584077,-0.1854078053939361,-0.8904023742675804,12.105430116809952,-21.234971151006267,1.0690897226822387,6,0.36499786376953125,1.2549972534179688,1.987497329711914,1.8249950408935405,1.3600006103515625,0,0.015734451914967362,-2.7871925980033008,64.91000366210939,1.5333276819395267,64.98999786376953,-3.380962761125791,65.43000030517578,0.015734451914967362
7609,2018-06-19,63.959999084472656,64.30000305175781,63.459999084472656,63.7599983215332,1918631.0,-0.0035831647949156054,-1.1000119209403239,-0.3703711552861627,31.01095629987242,38.898398965231074,0.5460277549508987,1.638517536350932,1.6638524619817474,1.9201253160634622,12.379444305121572,0.8400039672851562,-0.7781835679021896,-1.4010009765625,-3.6368803071160727,0.8348783539910798,-2.5189406418392934,-0.28306131128570655,-0.6117909515380902,20.833320087865136,-8.913236004499286,1.117939665276789,6,0.595001220703125,1.4850006103515625,2.1625003814697266,2.0549983978271342,1.3400039672851562,1,0.017510987533049027,1.2195219531257269,64.19000244140625,-2.7871925980033008,64.91000366210939,1.5333276819395267,64.98999786376953,0.017510987533049027
7610,2018-06-20,63.77000045776367,64.47000122070311,63.61999893188477,64.26999664306639,1690994.0,-0.002970585200572806,-1.125007748611195,-2.4999713898795757,36.85067398063796,38.23883806505066,0.8067563377763065,1.7762445528275492,1.8527433020814783,2.0343063996469652,12.637681528420904,0.8500022888183381,-0.8960893812204205,-1.4999998092651339,-3.842253065444652,0.8422534469143912,-2.6711264373549,-0.3288731811753678,-0.37415642034912366,13.656422459281877,-18.274839192016238,1.1711266280897614,6,0.7849998474121094,1.6749992370605469,2.3374996185302734,2.2449970245361186,1.8699989318847656,2,0.028383273644318363,-1.1000119209403239,63.959999084472656,1.2195219531257269,64.19000244140625,-2.7871925980033008,64.91000366210939,0.028383273644318363
7611,2018-06-21,63.65999984741211,64.70999908447266,63.5,63.93000030517578,1622032.0,-0.0017249585943537316,-3.10169075097792,0.5400050354388233,30.06992493989523,37.18179360782397,1.0157339756533332,1.7607190499423666,1.9664601067196372,2.0782570593956393,12.329697660723044,1.2099990844726562,-0.9851716309219398,-1.4730003356933565,-3.8571158418876053,0.9111151705008922,-2.665058088790488,-0.28094258259623217,-0.21747262360717912,8.81058971411665,-22.500816763533187,1.1920577530971257,6,1.0,1.7849998474121094,2.082500457763672,2.354997634887681,3.9299964904785014,3,0.033930252161317176,-1.125007748611195,63.77000045776367,-1.1000119209403239,63.959999084472656,1.2195219531257269,64.19000244140625,0.033930252161317176
7612,2018-06-22,64.75,64.76000213623047,63.75,64.11000061035156,1575483.0,0.017122214187881513,2.060595551856476,-2.3703640910439536,46.446280262198826,37.28692997820458,-0.005909586495121744,0.5044086607205287,0.8893724743022915,0.9309084990131993,11.266224145224445,1.1000022888183594,-0.8862978417101459,-0.26100006103516193,-2.4430696870921196,1.9210695650217886,-1.3520348740636337,0.8300347519933169,-1.2617232535324945,91.48918901370041,55.19235762820146,1.0910348130284762,6,-0.09000015258789062,0.6949996948242188,0.9574985504150391,1.2649974822997905,2.44000244140625,4,0.024555927998310523,-3.10169075097792,63.65999984741211,-1.125007748611195,63.77000045776367,-1.1000119209403239,63.959999084472656,0.024555927998310523
7613,2018-06-25,63.34000015258789,64.40000152587889,63.34000015258789,64.26000213623047,1318223.0,-0.02177605941949201,-1.304345843025515,-1.4375044703526214,39.85817982106101,36.26488004315231,1.2940478172283179,1.6741832982323643,2.2848835254679756,2.2669547771765792,10.150886450933216,1.4099998474121094,-0.8131814751201745,-1.4639997482299805,-3.4351636787054503,0.5071641822454964,-2.4495817134677225,-0.4784177829922456,2.3900032043457173,0.0,-39.19908970549705,0.9855819652377368,6,1.260000228881836,2.104999542236328,2.3674983978271484,2.6749973297119,3.8699989318847656,0,0.03946946920240224,2.060595551856476,64.75,-3.10169075097792,63.65999984741211,-1.125007748611195,63.77000045776367,0.03946946920240224
7614,2018-06-26,63.04999923706055,63.88000106811523,63.04999923706055,63.86999893188477,1462749.0,-0.004578479867835883,-1.02439546329979,0.8913020943472191,43.70139304586473,36.26762755566687,1.353250899957601,1.7557046895629185,2.5557599829013498,2.482481092739306,9.703986941021025,0.8300018310546804,-0.762227188605948,-1.5645008087158203,-3.4378090183480765,0.308807400916443,-2.5011549135319484,-0.6278467038996922,2.632204055786147,0.0,-40.92642621338156,0.9366541048161303,6,1.3400020599365234,2.2950000762939453,2.9424991607666016,2.9649982452392436,4.229999542236342,1,0.03965113156143829,-1.304345843025515,63.34000015258789,2.060595551856476,64.75,-3.10169075097792,63.65999984741211,0.03965113156143829
7615,2018-06-27,63.2599983215332,63.72999954223633,62.5,63.02999877929688,1674610.0,0.0033306754482753664,1.102559755338122,-0.28048735101739697,46.533122907868325,37.55212154253171,0.8974418006251739,1.3403454136142159,2.3038592521208443,2.2118848083389366,9.46604181620278,1.2299995422363281,-0.8092335980863794,-1.1805017471313448,-2.858878872765402,0.49787537850271235,-2.0196903099483734,-0.34131318431431623,2.316916809082045,33.62821252907438,-10.574951010263625,0.8391885628170286,6,0.8550033569335938,1.8100013732910156,2.7325000762939453,2.7549991607665874,4.880001068115234,2,0.03224794158001432,-1.02439546329979,63.04999923706055,-1.304345843025515,63.34000015258789,2.060595551856476,64.75,0.03224794158001432
7616,2018-06-28,63.02000045776367,63.5099983215332,62.61999893188477,63.0099983215332,1681730.0,-0.003793832913963846,-1.2531604005910586,0.043487635380559615,39.478002642284146,38.39113442907627,0.925985528674083,1.4690016114886646,2.465419935004263,2.4093933430687287,10.605334571133605,0.8899993896484304,-0.9475019738949868,-1.301999664306635,-3.0319790905584654,0.4279797619451955,-2.1669893774325573,-0.4370099511807197,2.3722997650146596,23.00884806378978,-21.81905743551319,0.8649897131259163,6,0.6650009155273438,2.049999237060547,2.9724979400634766,2.9949970245361186,5.179996490478516,3,0.04157408620840464,1.102559755338122,63.2599983215332,-1.02439546329979,63.04999923706055,-1.304345843025515,63.34000015258789,0.04157408620840464
7617,2018-06-29,62.86999893188477,63.56000137329102,62.86999893188477,63.4900016784668,2330524.0,-0.002380220958256407,-1.2258044668677062,-61.98703279938907,32.04220078617722,38.443414965095535,0.8450464417005321,1.4516398422572863,2.5536116440325785,2.541309047480901,11.782543792767937,0.69000244140625,-1.0555184026211464,-1.2985010147094656,-2.9677313287328744,0.3707292993139433,-2.133116171721163,-0.46388585769776114,2.3487632775268636,19.47361235479117,-22.231732606653374,0.8346151570117029,6,0.7600021362304616,2.200000762939446,3.1224994659423757,3.1449985504150177,5.1599998474121165,4,0.07507551274367952,-1.2531604005910586,63.02000045776367,1.102559755338122,63.2599983215332,-1.02439546329979,63.04999923706055,0.07507551274367952
7618,2018-07-02,63.6500015258789,63.81999969482422,62.2400016784668,62.31999969482422,1779249.0,0.01240659467545413,-1.1208057471440933,-2.1451547406632754,35.01685145035489,38.88851442626026,-0.021915332837842527,0.5809205633605714,1.7221676396688608,1.723142858346982,13.196134256187786,1.5799980163574219,-1.047708159680674,-0.4419984817504954,-2.0553460685108647,1.1713491050098668,-1.24867227513068,0.36467531162968925,1.405634950968043,85.97563244912953,48.35345764637303,0.8066737933801814,7,-0.14999961853026633,1.289999008178718,2.3149986267089915,2.3649959564208913,4.489997863769538,0,0.055616666624714206,-1.2258044668677062,62.86999893188477,-1.2531604005910586,63.02000045776367,1.102559755338122,63.2599983215332,0.055616666624714206
7619,2018-07-03,64.09999847412111,64.34999847412111,63.56000137329102,63.7400016784668,1202686.0,0.007069865474539583,-1.1944442972719715,0.2706739098011892,39.59309891946761,39.19322830835244,-0.502844398773604,0.08237901486874932,1.2397270886565224,1.2697845789229376,14.510733640243146,0.7899971008300852,-1.0067731509876268,0.0414983749389819,-1.540084391924239,1.6230811418022029,-0.7492930084926286,0.8322897583705924,0.7303872188554266,88.1516407742944,54.00867562090264,0.7907913834316112,7,-0.5999965667724751,0.6950016021728374,1.8800010681152202,1.9149990081786825,4.4800033569335795,1,0.048517951394447145,-1.1208057471440933,63.6500015258789,-1.2258044668677062,62.86999893188477,-1.2531604005910586,63.02000045776367,0.048517951394447145
7620,2018-07-04,64.83000183105469,65.19999694824219,64.30000305175781,64.75,1173237.0,0.011388508179579704,1.1951283053276018,0.22222928653928825,48.80242495954022,41.27461719942411,-1.1920286217224643,-0.6020981480595822,0.48509391493263365,0.561867036854963,14.314774237677575,1.0999984741210795,-0.8901308511524917,0.7230016708374052,-0.8920875062274405,2.3380908479022438,-0.08454291769501765,1.530546259369828,-2.5900001525878906,87.50014498450277,55.097121146578644,0.8075445885324208,7,-1.1100025177001953,-0.18000221252441406,1.1499977111816406,1.184995651245103,3.3899993896484233,2,0.03779109793374413,-1.1944442972719715,64.09999847412111,-1.1208057471440933,63.6500015258789,-1.2258044668677062,62.86999893188477,0.03779109793374413
7621,2018-07-05,65.55000305175781,65.79000091552734,64.84999847412111,65.11000061035156,2054951.0,0.011105987974201037,1.0434876353805274,5.499904634751097,54.37157615628976,42.15520563210087,-1.805619053574766,-1.24079939502559,-0.2610274855711623,-0.14073864735317443,13.809870261325205,0.9599990844726562,-0.7242890293845292,1.3510026931762695,-0.37470410315309266,3.0767094895056317,0.48814929501158133,2.2138560913409506,-3.2508014678955064,93.23949534230736,58.89132116910983,0.8628533981646821,7,-1.5350017547607422,-0.9000034332275391,0.527496337890625,0.464994430541978,1.9699935913085795,3,0.03951176532891365,1.1951283053276018,64.83000183105469,-1.1944442972719715,64.09999847412111,-1.1208057471440933,63.6500015258789,0.03951176532891365
7622,2018-07-06,65.76000213623047,66.06999969482422,65.52999877929689,65.87000274658203,1255677.0,0.003203647211226457,1.1176734583968566,-0.25,61.527154910200665,44.56286953089417,-2.0755488457151827,-1.408829351627645,-0.5165222296437548,-0.3242802338994579,13.151894876101602,0.5400009155273295,-0.6014478698153027,1.4885015487670898,-0.37330765935712407,3.3503107568913038,0.5575969447049829,2.419406152829197,-3.3211685791015597,91.90606477419072,52.48290114007479,0.930904604062106,7,-1.605001449584961,-1.3500003814697266,0.4474983215332031,0.2549953460693217,1.8399963378906392,4,0.03710454277292974,1.0434876353805274,65.55000305175781,1.1951283053276018,64.83000183105469,-1.1944442972719715,64.09999847412111,0.03710454277292974
7623,2018-07-09,64.44000244140625,66.04000091552734,64.25,66.0,2026759.0,-0.020072987407902865,1.1829287581760157,14.181717297822166,53.037995343172994,45.60026978615065,-0.651630545811912,-0.1326472571086441,0.7375144306555796,1.008702293195995,13.668835482981583,1.7900009155273438,-0.45211798150873506,0.19200191497802166,-1.6476059320482648,2.031609762004301,-0.7278020085351216,1.1118058384911649,-1.7832989160156245,35.05982695548941,-6.437444291866271,0.9198039235131412,7,-0.2850017547607422,-0.030000686645507812,1.7699966430664062,1.5749950408935405,3.6100006103515625,0,0.05571067973119548,1.1176734583968566,65.76000213623047,1.0434876353805274,65.55000305175781,1.1951283053276018,64.83000183105469,0.05571067973119548
7624,2018-07-10,64.44000244140625,64.62000274658203,64.08000183105469,64.58999633789061,1583774.0,0.0,4.142701445905689,0.09615008411908788,54.345017715328694,46.468258098090686,-0.4846940947897167,-0.22200031853299151,0.6672900864124358,1.0240523208202035,14.800706417350163,0.5400009155273438,-0.4978972216379276,0.2415018081665039,-1.5156179862324421,1.99862160256545,-0.6370580890329762,1.120061705365977,-1.5785011458496072,18.09050235207968,-25.816062574124913,0.8785598971994734,7,-0.2850017547607422,-0.2850017547607422,1.6899967193603516,1.5749950408935405,2.529998779296861,1,0.057417703414994525,1.1829287581760157,64.44000244140625,1.1176734583968566,65.76000213623047,1.0434876353805274,65.55000305175781,0.057417703414994525
7625,2018-07-11,63.63000106811523,64.33000183105469,63.56999969482422,64.0,1535824.0,-0.012569853237164863,-2.1020389097788263,2.466759918616761,49.82164823879899,47.617552053259,0.4283580822641042,0.47035048725981454,1.4107139209923858,1.8229745239920376,15.937778098532164,0.8700027465820312,-0.3955141345013118,-0.4784996032714943,-2.1524538136289166,1.1954546070859209,-1.3154767084501984,0.35847750190721683,-0.5759898686025267,2.400054931640341,-44.047936477219096,0.8369771051787077,7,0.5249996185302805,0.5249996185302805,2.4624977111816477,2.384996414184563,4.039997100830085,2,0.07779350431945686,4.142701445905689,64.44000244140625,1.1829287581760157,64.44000244140625,1.1176734583968566,65.76000213623047,0.07779350431945686
7626,2018-07-12,64.79000091552734,64.79000091552734,63.83000183105469,63.86000061035156,1677384.0,0.01823039176394725,1.064513482694406,-2.5135215943418117,50.235854361393834,49.63906911717196,-0.5075362193351367,-0.7435216083502212,0.1917298605436173,0.6748148091567714,16.429600083406335,1.1599998474121165,-0.2717392200442106,0.6915000915527401,-0.9625531858233245,2.3455533689288046,-0.13552654713529932,1.5185267302407723,-1.5550304062959555,48.800048828125,7.716950859099498,0.8270266386880337,7,-0.6350002288818359,-0.6350002288818359,0.7499980926513672,1.2249965667724467,2.9000015258789062,3,0.05294027252210998,-2.1020389097788263,63.63000106811523,4.142701445905689,64.44000244140625,1.1829287581760157,64.44000244140625,0.05294027252210998
7627,2018-07-13,65.18000030517578,65.41000366210939,64.98999786376953,65.01000213623047,1265967.0,0.006019437940075312,-2.9999273414227905,0.1827936700657112,62.33243590825299,52.67413405693841,-0.5983226802541424,-1.1723641191384218,-0.19913367437087004,0.2984048823073522,16.972644069850407,0.6200027465820455,-0.16367680604057,1.0679996490478487,-0.6180388423069445,2.754038140402635,0.2249804033704521,1.9110188947252453,-1.7749280448088243,65.18217873160607,18.121508788978055,0.8430192456773932,7,-0.36499977111816406,-1.0249996185302734,0.3099994659423828,0.7849979400634766,2.8600006103515625,4,0.03590052664827614,1.064513482694406,64.79000091552734,-2.1020389097788263,63.63000106811523,4.142701445905689,64.44000244140625,0.03590052664827614
7628,2018-07-16,65.19999694824219,65.51999664306639,64.69999694824219,65.41000366210939,1065443.0,0.00030679108580522474,2.814017033357177,-1.2353469167939082,64.95130821857848,55.491712867950724,-0.41943903917145064,-1.1729527599475915,-0.22332610776456363,0.28905856343764924,16.89976476959475,0.8199996948242045,0.030519654547248365,1.037496566772461,-0.7174720028080088,2.792465136352938,0.16001228198221895,1.9149808515626958,-1.6350290418077975,83.58973355765154,29.31313386532493,0.877484284790238,7,-0.37999725341796875,-1.0449962615966797,0.1725025177001953,0.720001220703125,3.25,0,0.03680984107689622,-2.9999273414227905,65.18000030517578,1.064513482694406,64.79000091552734,-2.1020389097788263,63.63000106811523,0.03680984107689622
7629,2018-07-17,65.08000183105469,65.23000335693361,64.51999664306639,65.0,1151615.0,-0.0018404159939264808,2.7368294249918392,-0.38094892102010064,62.8169357642107,57.04888073513634,-0.16294693749003386,-1.0168837924443181,-0.11481047839336611,0.40985338776829394,16.501142575300797,0.7100067138672159,0.3006257132089729,0.8615013122558537,-0.9371927495632235,2.660195374074931,-0.03784571865368491,1.7608483431653923,-1.3647320173169106,77.43612817402928,19.698844297833475,0.8993470309095377,7,-0.26000213623046875,-0.9250011444091797,0.21999740600585938,0.839996337890625,3.220001220703125,1,0.04563615760818718,2.814017033357177,65.19999694824219,-2.9999273414227905,65.18000030517578,1.064513482694406,64.79000091552734,0.04563615760818718
7630,2018-07-18,65.58000183105469,65.83000183105469,65.01000213623047,65.01000213623047,1394893.0,0.007682851658455503,-1.8771934521021,7.12483311081442,67.39132124896145,58.495519078766534,-0.609462910094777,-1.4486008753154351,-0.5997619067906328,-0.09489388002751298,16.052992312667165,0.8199996948242188,0.529394480222507,1.2710012435913143,-0.6128025694182924,3.154805056600914,0.32909933708651806,2.2129031500961176,-1.7234482244517224,87.5,24.32180218205798,0.9419019065048002,7,-0.7600021362304688,-1.4250011444091797,-0.2800025939941406,0.339996337890625,2.7699966430664205,2,0.021195476530014412,2.7368294249918392,65.08000183105469,2.814017033357177,65.19999694824219,-2.9999273414227905,65.18000030517578,0.021195476530014412
7631,2018-07-19,65.81999969482422,65.98999786376953,65.19000244140625,65.41000366210939,1366962.0,0.003659619656428248,1.1333428277875548,0.7192916705705737,69.79868108640623,59.41457754278937,-0.9019877447635594,-1.6005403996775414,-0.8377310944143801,-0.36208264841023663,15.788815885756415,0.7999954223632812,0.7194275649455193,1.4029991149902372,-0.5697116143516041,3.3757098443320857,0.41664375031930945,2.389354479661158,-1.8306393229279792,88.43550831447622,18.91399078605525,0.986355364670924,7,-1.0149993896484375,-1.664999008178711,-0.6399993896484375,0.09999847412109375,2.5800018310546733,3,0.028106935319031523,-1.8771934521021,65.58000183105469,2.7368294249918392,65.08000183105469,2.814017033357177,65.19999694824219,0.028106935319031523
7632,2018-07-20,66.33999633789061,66.55999755859375,65.62000274658203,65.70999908447266,2139646.0,0.007900283279814069,-1.3210037017152223,1.536593535421221,68.70653412648045,61.1555262964902,-1.4874851489526293,-2.103140007850058,-1.3338183155325112,-0.8951858274374587,15.676219917098667,0.9399948120117188,0.8065702017717769,1.8434959411620895,-0.30595494865946193,3.992946830983641,0.7687704962513209,2.918221386072865,-2.2257976066186984,89.21563127601505,20.875927303719877,1.074725444910774,7,-1.2749977111816264,-1.9399967193603374,-1.1599960327148295,-0.4199981689452983,2.5,4,0.020349806723528152,1.1333428277875548,65.81999969482422,-1.8771934521021,65.58000183105469,2.7368294249918392,65.08000183105469,0.020349806723528152
7633,2018-07-23,65.83999633789061,66.33000183105469,65.75,66.23999786376953,1226022.0,-0.00753693137776712,-1.0000263085200143,-0.6349258250076057,62.0165760411396,62.00792166602474,-0.8582677429856176,-1.4822385880470819,-0.8168377252639942,-0.397760847097814,15.209818096410565,0.5899963378906108,0.7809011926881908,1.2184961318969556,-0.938531566713948,3.375523830507859,0.1399822825915038,2.2970099812024074,-1.5301337004329554,64.70583835414541,-1.0812010615984775,1.0785138493054534,7,-0.7749977111816264,-1.4399967193603374,-0.8224964141845561,0.08000183105470171,3.0500030517578267,0,0.03341440917381466,-1.3210037017152223,66.33999633789061,1.1333428277875548,65.81999969482422,-1.8771934521021,65.58000183105469,0.03341440917381466
7634,2018-07-24,65.55000305175781,66.0,65.44000244140625,65.95999908447266,997513.0,-0.0044045155264674785,1.2857142857142858,1.024986171775126,55.29414206647243,62.61597653576624,-0.4405958923948674,-1.049137988274211,-0.5154625859145199,-0.10391173958740296,14.366635639360432,0.55999755859375,0.6694676314454568,0.8035026550292912,-1.2577004492044779,2.8647057592630603,-0.22709889708758624,1.8341042071461757,-1.060129620609274,34.83887163382736,-27.036626705275047,1.030601552116883,7,-0.35500335693359375,-1.150003433227539,-0.5500030517578125,0.3699951171875,3.5,1,0.04424094220399288,-1.0000263085200143,65.83999633789061,-1.3210037017152223,66.33999633789061,1.1333428277875548,65.81999969482422,0.04424094220399288
7635,2018-07-25,65.30000305175781,65.73999786376953,64.98999786376953,65.66999816894531,1167857.0,-0.0038138823548582446,1.9412081500762948,0.9024358473361991,48.02526989223595,62.37035603919315,0.07957406996828809,-0.6729734752083516,-0.2486916051082062,0.1720011562496495,13.136191159513318,0.75,0.7174380140729681,0.4515024185180607,-1.4988955128032302,2.4019003498393516,-0.5236965471425776,1.4267013841787062,-0.6445196904136594,19.745557213180874,-36.58614853393384,0.9751989656606445,7,0.23999404907226562,-0.9000034332275391,-0.3000030517578125,0.6199951171875,3.1999969482421875,2,0.04594180489734678,1.2857142857142858,65.55000305175781,-1.0000263085200143,65.83999633789061,-1.3210037017152223,66.33999633789061,0.04594180489734678
7636,2018-07-26,65.63999938964844,65.66999816894531,65.13999938964844,65.44000244140625,1444657.0,0.005206681807061075,3.0769998239333294,-0.5405394259320356,49.07118274947385,60.89688346599546,-0.14211512565155715,-0.8502128387250423,-0.5866406491369389,-0.15724634539282079,11.839251931035044,0.529998779296875,0.7691397823176516,0.660498809814456,-1.1170858968451256,2.4380835164740375,-0.22829354351533482,1.5492911631442468,-0.832154892524315,41.401379122668054,-9.999540003743242,0.8887923533297891,7,-0.10000228881835938,-1.239999771118164,-0.6399993896484375,0.279998779296875,2.1800003051757812,3,0.041285787776836,1.9412081500762948,65.30000305175781,1.2857142857142858,65.55000305175781,-1.0000263085200143,65.83999633789061,0.041285787776836
7637,2018-07-27,67.58999633789061,67.69000244140625,66.62999725341797,66.70999908447266,2157521.0,0.029707449213500325,-1.0384697208671092,4.400053406576568,72.21442660419649,61.703896619953014,-1.9157665365981984,-2.5597061800373098,-2.5015728329311884,-2.0805754138020376,10.93406335279757,2.0500030517578125,0.9888023812456908,2.374495887756339,0.5243262099666879,4.22466556554599,1.4494110488615206,3.2995807266511576,-2.641979595848923,96.29607651987119,41.05893371090771,0.9250848388948242,7,-1.4849967956542827,-2.6249942779540874,-2.5374965667724467,-1.6699981689452983,0.28000640869142046,4,0.011984098710983382,3.0769998239333294,65.63999938964844,1.9412081500762948,65.30000305175781,1.2857142857142858,65.55000305175781,0.011984098710983382
7638,2018-07-30,67.19000244140625,67.41000366210939,66.87999725341797,67.26000213623047,1501402.0,-0.005917945230899835,1.864878239890984,-0.07954535602507433,68.35789044793614,62.31955825147807,-1.3452746150037598,-1.982552763987698,-2.1036444418749056,-1.666347515929786,9.484958841890546,0.709999084472642,1.1280291809187304,1.7975019454956112,-0.09881848775918911,3.6938223787504114,0.849341728868211,2.7456621621230113,-2.0500030517578125,81.48151287811356,20.655544610453788,0.9481602166273991,7,-0.8500022888183594,-2.2250003814697266,-2.137502670288086,-1.2700042724609375,-0.5699996948242188,0,0.024557134045697593,-1.0384697208671092,67.58999633789061,3.0769998239333294,65.63999938964844,1.9412081500762948,65.30000305175781,0.024557134045697593
7639,2018-07-31,67.20999908447266,67.90000152587889,67.19999694824219,67.75,1917867.0,0.0002976133701415584,-1.4999931881036535,7.71433242506812,76.71655217766366,63.355695021333865,-1.1525612131891592,-1.8525930709907925,-2.116489989366727,-1.6932452925255603,8.798395520453605,0.709999084472642,1.1385941277882097,1.6619985580444308,-0.29707117741024547,3.621068293499107,0.6824636903170926,2.641533425771769,-1.8149993896484347,76.28860573645888,7.738700081648844,0.9795348677273363,7,-0.7649993896484375,-2.1399974822998047,-2.1874990463256836,-1.2900009155273438,-1.7600021362304688,1,0.02499628519655661,1.864878239890984,67.19000244140625,-1.0384697208671092,67.58999633789061,3.0769998239333294,65.63999938964844,0.02499628519655661
7640,2018-08-01,67.27999877929689,67.27999877929689,66.61000061035156,67.26000213623047,1499557.0,0.0010415071533664833,66.01106447911259,-0.0370307577106467,72.19264282090961,63.62169076961203,-1.0684116780500261,-1.8231056549575015,-2.1770881995885105,-1.7846585909238541,8.860568398774218,0.6699981689453267,1.1382269958549642,1.6094984054565629,-0.46361032827188353,3.6826071391850093,0.5729440385923397,2.646052772320786,-1.584398864746106,77.53614975715969,6.22000662416319,1.0365543668642239,8,-0.8349990844726705,-2.2099971771240376,-2.412498474121108,-1.4600009918213033,-1.8600006103515767,2,0.026308030686314154,-1.4999931881036535,67.20999908447266,1.864878239890984,67.19000244140625,-1.0384697208671092,67.58999633789061,0.026308030686314154
7641,2018-08-02,68.13999938964844,68.59999847412111,67.15000152587889,67.30999755859375,2064031.0,0.012782411206228916,-1.5217472069633393,41.507058374636664,74.34224313068074,64.2478806589676,-1.7485954152884489,-2.613096204425375,-3.0436130882016528,-2.665121419971328,9.870662899868707,1.449996948242216,1.1992973654013923,2.339999198913574,-0.006911688403008043,4.686910086230149,1.1665437552552902,3.5134546425718582,-2.1798712817382864,76.8844433028024,4.59442603544305,1.1734554436582878,8,-1.345001220703125,-2.719999313354492,-3.5474987030029297,-2.595001220703125,-2.9499969482421875,3,0.005283249392078027,66.01106447911259,67.27999877929689,-1.4999931881036535,67.20999908447266,1.864878239890984,67.19000244140625,0.005283249392078027
7642,2018-08-03,68.19999694824219,68.37000274658203,67.94999694824219,68.34999847412111,1281667.0,0.0008805042431929699,3.4208793414976912,-0.1807243312804657,74.50994569634857,65.63603284287971,-1.6952825523744792,-2.614994985614217,-3.1350402518515352,-2.7358597860008302,11.078686327338163,0.42000579833984375,1.1904165944107348,2.2779970169067383,-0.3022380496724395,4.858232083485923,0.9878794836171494,3.568114550196327,-1.8702869890625067,79.8993992324585,8.665339877808123,1.2901175332895911,8,-1.404998779296875,-2.779996871948242,-3.8224964141845703,-2.654998779296875,-2.9199981689452983,4,-0.005571807484190283,-1.5217472069633393,68.13999938964844,66.01106447911259,67.27999877929689,-1.4999931881036535,67.20999908447266,-0.005571807484190283
7643,2018-08-06,68.02999877929689,68.44999694824219,67.91999816894531,68.23000335693361,1081055.0,-0.002492641884930147,-1.5237688688668798,1.333350287370811,73.90609736493961,67.70402787604273,-1.3208665884110218,-2.2791040594867837,-3.0084441185427835,-2.572271226256774,11.365201033890992,0.529998779296875,1.1432117583663057,1.928499031066906,-0.7163211555130715,4.57331921764689,0.6060889377769172,3.2509091243568946,-1.3824484280254126,71.35676850705262,0.8697524464376301,1.322410093289991,8,-1.2350006103515767,-2.609998703002944,-3.6799983978271626,-2.4850006103515767,-3.1999969482422017,0,-0.00235184529745347,3.4208793414976912,68.19999694824219,-1.5217472069633393,68.13999938964844,66.01106447911259,67.27999877929689,-0.00235184529745347
7644,2018-08-07,68.13999938964844,68.45999908447266,67.83000183105469,67.83999633789061,941753.0,0.0016169427065317876,-2.9375804682657,-1.4999809269502904,72.14542920199824,70.38404557712742,-1.1452784218799366,-2.2110597346816974,-3.1408309079994865,-2.6970484335474794,11.49462501342146,0.6299972534179688,1.0805925964940428,1.8534997940063533,-0.8194449357075229,4.526444523720237,0.5170274291494081,3.1899721588632985,-1.2191063011780159,76.8844433028024,8.19628611225555,1.336472364856941,8,-1.2700004577636719,-2.0599994659423686,-3.9199981689453125,-3.1499996185302734,-3.30999755859375,1,-0.022306965903749587,-1.5237688688668798,68.02999877929689,3.4208793414976912,68.19999694824219,-1.5217472069633393,68.13999938964844,-0.022306965903749587
7645,2018-08-08,68.58000183105469,68.58000183105469,68.09999847412111,68.12999725341797,1148074.0,0.006457329693975611,1.1333265517182285,1.499999999999929,73.07704575233477,73.05136368855642,-1.1969567093628086,-2.3834047261219524,-3.595344473299008,-3.148141492957322,11.265984066705286,0.48000335693357954,1.132886374972557,2.046002197265622,-0.5051606731023384,4.597165067633576,0.7704207620816419,3.3215836324496024,-1.424033988593166,98.62091826533417,31.090990733412397,1.275581435183977,8,-0.9750022888183594,-2.4950027465820312,-4.432500839233398,-3.6400012969970703,-3.2900009155273438,2,-0.045640198297503654,-2.9375804682657,68.13999938964844,-1.5237688688668798,68.02999877929689,3.4208793414976912,68.19999694824219,-0.045640198297503654
7646,2018-08-09,68.22000122070311,68.45999908447266,67.83999633789061,68.29000091552734,756198.0,-0.005249352591713663,2.024432907199682,-0.15555329501723994,66.15130906249851,72.3776839617011,-0.4833223862079876,-1.8480100303513751,-3.210816269033046,-2.7848316314509987,11.409437787761812,0.7400054931640767,1.277320474904954,1.5145015716552592,-1.0039723470016497,4.032975490312168,0.25526461232679765,2.773738530983721,-0.8618690898092467,51.999918619789774,-12.258699037834326,1.2592369593284576,8,-0.6150016784667827,-2.1350021362304545,-4.035001754760728,-3.2800006866454936,-2.8199996948242188,3,-0.04104372620427432,1.1333265517182285,68.58000183105469,-2.9375804682657,68.13999938964844,-1.5237688688668798,68.02999877929689,-0.04104372620427432
7647,2018-08-10,67.51999664306639,68.06999969482422,67.26000213623047,67.69999694824219,1568221.0,-0.01026098746864701,-1.3143140524692367,2.5714441416890543,63.95353405546677,71.8883110292045,0.229883193724973,-1.0157903778699904,-2.5116434609665674,-2.0925802833781972,11.94594854817644,0.959999084472642,1.50493815819911,0.6974971771240064,-1.7386496785772891,3.133644032825302,-0.5205762507266343,1.915570604974647,1.080001831054716,19.6965581018976,-42.6670132971254,1.2180734278506458,8,0.08500289916993609,-1.4349975585937358,-3.18749618530272,-2.579996109008775,-2.7299957275390483,4,-0.0345082096786421,2.024432907199682,68.22000122070311,1.1333265517182285,68.58000183105469,-2.9375804682657,68.13999938964844,-0.0345082096786421
7648,2018-08-13,67.59999847412111,67.91999816894531,67.23999786376953,67.51999664306639,1438437.0,0.001184861300832507,-1.125002980235081,-0.44445386343419224,67.64198774304802,70.88002609202499,0.23932272311787983,-0.9557741368759309,-2.5670636937087608,-2.1649396907885716,12.254878809476367,0.6800003051757812,1.7239942519636884,0.6574989318847742,-1.6764313227284333,2.9914291864979816,-0.5094661954218367,1.824464059191385,0.9732000732421824,26.865637650382247,-37.36941513013257,1.166965127306605,8,0.005001068115220164,-1.5149993896484517,-3.317497253417983,-2.6599979400634908,-2.720001220703139,0,-0.03431952288745055,-1.3143140524692367,67.51999664306639,2.024432907199682,68.22000122070311,1.1333265517182285,68.58000183105469,-0.03431952288745055
7649,2018-08-14,68.05000305175781,68.62000274658203,67.91000366210939,68.04000091552734,1322214.0,0.00665687260050718,-4.259317867134303,0.12502384131218142,72.878556684803,70.95623874356869,-0.08828020862362962,-1.235194193228665,-2.9735330955080883,-2.5935902529397055,12.635646977978382,1.0200042724609233,1.615434823142209,0.9590034484863281,-1.2505912033394395,3.1685981003120958,-0.1457938774265557,2.063800774399212,-0.8100051879882812,58.69582043343653,-10.705563093304995,1.1047973259128843,8,-0.16500091552734375,-1.9550018310546875,-3.7675018310546875,-3.1100025177001953,-3.7300033569335938,1,-0.04731816423658408,-1.125002980235081,67.59999847412111,-1.3143140524692367,67.51999664306639,2.024432907199682,68.22000122070311,-0.04731816423658408
7650,2018-08-15,66.97000122070311,68.37000274658203,66.80999755859375,68.30000305175781,1482796.0,-0.015870709516842663,1.1224542755714255,-132.97177726926154,59.85186541521983,69.34619677518414,1.0539591722277777,-0.048188398443556935,-1.8323118229317572,-1.4840870215599438,13.2242177610889,1.5600051879882812,1.533841087924884,-0.19049835205079546,-2.2843935850062564,1.9033968809046655,-1.237445968528533,0.8564492644269421,1.6500015258789205,8.839955994114904,-61.45520106712604,1.0469476164777323,8,0.7449989318847798,-0.8749999999999858,-2.815000534057603,-2.0300006866454936,-0.9800033569335795,2,-0.031954596843980054,-4.259317867134303,68.05000305175781,-1.125002980235081,67.59999847412111,-1.3143140524692367,67.51999664306639,-0.031954596843980054
7651,2018-08-16,67.66999816894531,67.77999877929689,67.05999755859375,67.58000183105469,1058023.0,0.010452395632117861,3.645205749162887,-0.0676663263081805,50.727289373224565,66.70367940594814,0.3132197490174775,-0.6350406524113481,-2.4568573543332803,-2.147019114492707,14.00185326686606,0.8099975585937784,1.4154486222645772,0.4169986724853487,-1.5891713418453577,2.423168686816055,-0.5860863346800045,1.420083679650702,0.9500045776367188,47.51370968761724,-18.687290615714673,1.0030850071653545,8,0.045001983642578125,-1.4449958801269531,-3.5149974822998047,-2.7299976348876953,-0.9199981689453125,3,-0.03517064161101424,1.1224542755714255,66.97000122070311,-4.259317867134303,68.05000305175781,-1.125002980235081,67.59999847412111,-0.03517064161101424
7652,2018-08-17,67.69000244140625,68.01999664306639,67.26999664306639,67.69999694824219,1067366.0,0.0002956150879596109,1.3077139771821282,-0.11105459477789081,54.88280260471767,64.58997998814571,0.23832765345500206,-0.5783736560241834,-2.4189648172609424,-2.1309030247753213,14.58371033726704,0.75,1.3602844356876744,0.36950263977050213,-1.5977921677069133,2.3367974472479176,-0.6141447639681985,1.3531500435092028,0.8938002014160134,48.618914943032614,-15.002750841845412,0.9836474037387044,8,0.024997711181640625,-1.1200027465820312,-3.535001754760742,-2.750001907348633,-1.9100036621093608,4,-0.0338307110789311,3.645205749162887,67.66999816894531,1.1224542755714255,66.97000122070311,-4.259317867134303,68.05000305175781,-0.0338307110789311
7653,2018-08-20,68.04000091552734,68.38999938964844,67.69000244140625,67.87000274658203,786599.0,0.005170608088307604,-1.641504001842575,-17.00916030534351,57.614678642222756,62.975452148170646,-0.12304199148076123,-0.795909208827112,-2.7251487116320448,-2.4632961374586557,15.313816266256358,0.6999969482421875,1.2175564635094105,0.6095008850097656,-1.2524433406461952,2.4714451106657265,-0.3214712278182219,1.5404729978377532,0.5083256256103539,67.95579178978338,5.69118179791176,0.930972112827981,8,-0.3250007629394531,-1.470001220703125,-3.5550003051757812,-3.1000003814697266,-1.7900009155273438,0,-0.04776601934551594,1.3077139771821282,67.69000244140625,3.645205749162887,67.66999816894531,1.1224542755714255,66.97000122070311,-0.04776601934551594
7654,2018-08-21,68.44999694824219,68.76999664306639,68.12000274658203,68.27999877929689,1173829.0,0.006025808747766703,-1.6530891878424931,0.9999999999999164,60.1035962198315,61.533957755670286,-0.5413715046805265,-1.0303309650447403,-3.1024262239064484,-2.8590318575826927,16.524558408481887,0.7299957275390483,1.0711561093287116,0.8744972229003878,-0.8144812457260286,2.563475691526804,0.030007988587186674,1.718986457213589,-1.6399993896484375,83.6734773317354,22.376437707903122,0.8444892343132067,8,-0.6599998474121094,-1.8050003051757955,-3.962496757507324,-3.5099964141845703,-1.529998779296875,1,-0.05215485542714693,-1.641504001842575,68.04000091552734,1.3077139771821282,67.69000244140625,3.645205749162887,67.66999816894531,-0.05215485542714693
7655,2018-08-22,68.30000305175781,69.06999969482422,68.30000305175781,68.44999694824219,1458296.0,-0.002191291499951342,-9.26703967446592,-0.8823265416031615,51.57483862634903,59.91434992943145,-0.4864250884514405,-0.6788666801816419,-2.9207821641493013,-2.6801765122134924,17.64010704820062,0.7699966430664062,0.9310944238323913,0.5745033264160213,-0.7590395787049715,1.9080462315370141,-0.0922681261444751,1.2412747789765177,-1.4508055114746128,61.691750014233925,2.268658080417538,0.6667714525604932,8,-0.3600044250488281,-1.2700042724609375,-3.812502861022949,-3.3600025177001953,-1.1700057983398438,2,-0.0582723745109871,-1.6530891878424931,68.44999694824219,-1.641504001842575,68.04000091552734,1.3077139771821282,67.69000244140625,-0.0582723745109871
7656,2018-08-23,68.34999847412111,68.58999633789061,68.23000335693361,68.34999847412111,822086.0,0.0007319973664630108,-2.000063580874636,-0.0,51.479305077986986,58.528324487489265,-0.5766858556285257,-0.5432802348717729,-2.923709150270568,-2.698172077171151,18.785099516188453,0.35999298095700283,0.8026788846449762,0.48899879455568396,-0.4423930913305867,1.4203906804419546,0.02330285161254153,0.9546947374988264,-1.4119688476562686,60.00000000000111,3.0361967654044832,0.46569594294313615,8,-0.4099998474121236,-1.319999694824233,-3.8624982833862447,-3.4099979400634908,-1.6500015258789205,3,-0.03452817356309268,-9.26703967446592,68.30000305175781,-1.6530891878424931,68.44999694824219,-1.641504001842575,68.04000091552734,-0.03452817356309268
7657,2018-08-24,68.40000152587889,68.5,68.05999755859375,68.34999847412111,991940.0,0.0007315735607034135,2.52001953125,100.0,53.737398024373654,56.983370074303224,-0.5461682393896297,-0.5581024996521933,-2.92251343000234,-2.7374346749488865,18.786474539136332,0.44000244140625,0.6219813339914424,0.49850158691404545,-0.45348871302572036,1.4504918868538113,0.02250643694416965,0.9744967368839212,-1.3766930966796735,51.44931141812932,-3.5412881971020767,0.47599514996988085,8,-0.46000289916990766,-1.370002746582017,-3.9200010299682475,-3.460000991821275,-0.29000091552732954,4,-0.024122828787578654,-2.000063580874636,68.34999847412111,-9.26703967446592,68.30000305175781,-1.6530891878424931,68.44999694824219,-0.024122828787578654
7658,2018-08-27,68.83999633789061,68.90000152587889,68.16999816894531,68.33999633789061,957569.0,0.006432672546728746,1.3548101296974906,9.999389685693814,56.62876051209414,55.17783716622446,-0.8848200713413945,-0.9150615436920617,-3.2819297415174162,-3.1557184598487,18.914676923149205,0.7300033569335795,0.525924542225539,0.8559967041015426,-0.12200115209508056,1.8339945602981658,0.366997776003231,1.3449956321998542,-1.7348202580663923,77.22743856839483,23.973280007444075,0.4889989280983129,8,-0.8999977111816264,-1.8099975585937358,-4.107497215270982,-3.8999958038329936,-1.209999084472642,0,-0.04445086753889682,2.52001953125,68.40000152587889,-2.000063580874636,68.34999847412111,-9.26703967446592,68.30000305175781,-0.04445086753889682
7659,2018-08-28,68.88999938964844,69.19999694824219,68.70999908447266,69.19999694824219,1160107.0,0.0007263662756806788,2.1613014372908053,-0.6199951171875,53.16970958370644,54.43537540716741,-0.8975232213232118,-0.8777527174557065,-3.241697068749687,-3.1854154062544637,18.773742826307178,0.48999786376953125,0.49582946528389016,0.8219997406005888,-0.16463918316242143,1.808638664363599,0.3286802787190908,1.3153192024820868,-1.706230365224215,72.80721714339255,24.24687666166504,0.4933194618815034,8,-0.7600021362304688,-1.7950019836425781,-4.157500267028809,-3.9499988555908203,-1.1699981689453267,1,-0.038321954028716854,1.3548101296974906,68.83999633789061,2.52001953125,68.40000152587889,-2.000063580874636,68.34999847412111,-0.038321954028716854
7660,2018-08-29,69.05000305175781,69.11000061035156,68.73999786376953,69.01000213623047,851101.0,0.00232259636415999,3.625149015306852,-0.12903622760385902,58.84862898712934,55.33774647537905,-0.8174097332157402,-0.9469011796427793,-3.301620123898857,-3.3145557168376882,19.273353385741387,0.37000274658203125,0.4442718872974609,0.8935031890869141,-0.11286153436905977,1.899867912542888,0.39032082735892004,1.396685550814908,-1.7452603519045056,86.8426336148626,37.11800174407,0.5031823617279886,8,-0.8150062561035156,-1.9550056457519531,-4.252503395080566,-4.110002517700195,-2.8000030517578125,2,-0.03084728151591698,2.1613014372908053,68.88999938964844,1.3548101296974906,68.83999633789061,2.52001953125,68.40000152587889,-0.03084728151591698
7661,2018-08-30,68.5,69.13999938964844,68.36000061035156,69.0,1307824.0,-0.007965286422153328,1.0,-12.49971390425329,60.79298633599247,55.994433556631805,-0.15342356443480298,-0.38846155753431333,-2.6523179123843192,-2.7335405482079693,18.68310441822791,0.779998779296875,0.3018472687125069,0.32550010681151775,-0.6924335432536708,1.3434337568767063,-0.1834667182210694,0.8344669318441049,-1.081542045243367,38.59672605105005,-14.309666995110575,0.5089668250325924,8,-0.05500030517578125,-1.3300018310546875,-3.530001640319824,-3.559999465942383,-3.019996643066392,3,-0.020000040096088023,3.625149015306852,69.05000305175781,2.1613014372908053,68.88999938964844,1.3548101296974906,68.83999633789061,-0.020000040096088023
7662,2018-08-31,67.81999969482422,68.44999694824219,67.73000335693361,68.41999816894531,2176102.0,-0.009927011754390924,1.1818118764955006,1.1999969482421875,52.140089949681474,55.38614592412723,0.6112338430051665,0.2757484048230481,-1.9140121157606842,-2.0279238497311383,17.775788772734764,0.769996643066392,0.3135923914353782,-0.3355003356933537,-1.3655435382502645,0.6945428668635572,-0.8505219369718162,0.17952126558510884,-0.29464940045845367,6.12222654729376,-48.00947032927175,0.5150216012784563,8,0.6450004577636719,0.08499908447265625,-2.850001335144043,-2.8799991607666016,-2.3700027465820312,4,-0.01651434313803901,1.0,68.5,3.625149015306852,69.05000305175781,2.1613014372908053,68.88999938964844,-0.01651434313803901
7663,2018-09-03,67.87000274658203,68.02999877929689,67.72000122070311,67.83000183105469,741808.0,0.000737290651471767,-1.3845770122362324,-0.0666683620919853,48.101261747904736,54.05255320502424,0.5974040335682815,0.22466284726688457,-1.8584710394817563,-2.0573481578859685,16.761353467887474,0.3099975585937784,0.35794923806821544,-0.27749748229980753,-1.3141089604938685,0.7591139958942534,-0.795803221396838,0.24080825679722295,-0.244173652983676,10.135267493531323,-41.6255002794632,0.5183057390970324,9,0.589996337890625,0.03499603271484375,-2.3350019454956055,-2.905000686645508,-2.2300033569335938,0,0.0035361404752796144,1.1818118764955006,67.81999969482422,1.0,68.5,3.625149015306852,69.05000305175781,0.0035361404752796144
7664,2018-09-04,66.62000274658203,68.06999969482422,66.20999908447266,68.06999969482422,1586399.0,-0.018417562242738383,1.5655234827996254,-36.24909403013542,46.4358578725006,53.48155534348554,1.7439114917586949,1.428172990564775,-0.5059269027399864,-0.7943081788038455,15.95179305345535,1.8600006103515625,0.3472318077183729,-1.4514976501464787,-2.6930458136172746,-0.2099494866756828,-2.0722717318818695,-0.8307235684110879,2.5799942016601562,13.993297590621834,-41.412254572426896,0.6207740817353972,9,1.0849952697753906,1.0849952697753906,-0.9675016403198242,-1.6550006866455078,-1.2900009155273438,1,0.015160529348488438,-1.3845770122362324,67.87000274658203,1.1818118764955006,67.81999969482422,1.0,68.5,0.015160529348488438
7665,2018-09-05,65.44999694824219,66.30000305175781,65.12000274658203,66.23999786376953,2102455.0,-0.0175623799174921,1.5933750848864408,0.5448293642859398,29.36803712023233,51.024747792623906,2.7570639175087877,2.4787503507660773,0.7483717667877414,0.3697718055060193,15.319320241481392,1.5,0.25738584885860405,-2.465003204345706,-4.147464361724943,-0.7825420469664692,-3.3062337830353243,-1.6237726256560876,3.690200042724612,8.208817841410946,-46.204113611289216,0.8412305786896209,9,1.7100028991699219,1.7100028991699219,0.30750370025634766,-0.37999534606933594,-1.5199966430664062,2,0.034683030990147135,1.5655234827996254,66.62000274658203,-1.3845770122362324,67.87000274658203,1.1818118764955006,67.81999969482422,0.034683030990147135
7666,2018-09-06,65.41999816894531,65.75,64.91999816894531,65.22000122070311,1296448.0,-0.0004583465346926774,-1.0749966621526255,-0.25316040059105394,28.942444067614275,48.26975290853952,2.6012872600554715,2.411882892761952,0.8717897974349995,0.37732360938449006,15.03021481592149,0.8300018310546875,0.1034368031607471,-2.355001831054693,-4.364752652805791,-0.3452510093035954,-3.359877241930235,-1.3501264201791514,3.5593910522460988,14.164310847144055,-39.28862021380051,1.0048754108755469,9,1.6399993896484375,1.6399993896484375,0.33750247955322266,-0.34999656677246094,-1.5499992370605398,3,0.012687279949339603,1.5933750848864408,65.44999694824219,1.5655234827996254,66.62000274658203,-1.3845770122362324,67.87000274658203,0.012687279949339603
7667,2018-09-07,65.19000244140625,65.80000305175781,65.08000183105469,65.58999633789061,1868758.0,-0.0035156792108905766,-1.3226028745816105,-1.9999999999997868,22.960149055590378,44.52879608003911,2.601651130023697,2.591224634704588,1.19929404582345,0.5932067375047438,15.39556400553202,0.720001220703125,0.003940957284044089,-2.4684978485107365,-4.786911973143702,-0.15008372387777058,-3.6277049108272195,-1.3092907861942535,3.5458233166503987,8.571560052993991,-41.268635418286564,1.159207062316482,9,1.8699951171875,1.8699951171875,0.9174966812133789,0.2299976348876953,-0.8100051879882812,4,0.004448548928772,-1.0749966621526255,65.41999816894531,1.5933750848864408,65.44999694824219,1.5655234827996254,66.62000274658203,0.004448548928772
7668,2018-09-10,65.27999877929689,65.56999969482422,64.84999847412111,65.02999877929689,1768958.0,0.0013805236158954681,-1.360657377992299,-0.6250095368887076,17.979796734309105,40.61880576343941,2.183144091420843,2.4438030866087104,1.1847167464792818,0.490755251747629,15.866156329016434,0.7200012207031108,-0.11007164862223817,-2.262501525878889,-4.813711199637822,0.28870814788004395,-3.5381063627583558,-0.9868966889994226,3.2268773234130776,13.354041682067672,-30.876055073595445,1.2756048368794686,9,1.7150001525878764,1.7449989318847514,0.8275003433227397,0.1400012969970561,-0.23999786376954546,0,0.002604138666117972,-1.3226028745816105,65.19000244140625,-1.0749966621526255,65.41999816894531,1.5933750848864408,65.44999694824219,0.002604138666117972
7669,2018-09-11,64.83000183105469,65.54000091552734,64.65000152587889,65.38999938964844,2166415.0,-0.006893335733102246,1.069764553503342,-2.239990234375,16.952369326637083,35.9636658011625,2.2313120002159366,2.7828762932658293,1.6919517404981264,0.93289876849488,15.816947951225174,0.8899993896484517,-0.2687081378533378,-2.5514984130859375,-5.361175481579593,0.25817865540771834,-3.9563369473327583,-1.1466598788391167,3.3843240613681758,10.909099316130218,-29.827002199668947,1.4048385342468255,9,2.0649986267089844,2.0949974060058594,1.2774972915649414,0.5899982452392578,-2.6100006103515554,1,0.012494177629434278,-1.360657377992299,65.27999877929689,-1.3226028745816105,65.19000244140625,-1.0749966621526255,65.41999816894531,0.012494177629434278
7670,2018-09-12,64.83000183105469,65.08999633789061,64.73000335693361,64.77999877929689,2001497.0,0.0,-3.800101729400327,-0.0892915531334896,16.153908227267678,31.0037682335264,1.7542292520814442,2.7556144099443003,1.7268361201627442,0.9249656074122612,16.980477069507735,0.35999298095700283,-0.5029439092368193,-2.4444984436035213,-5.47451278003291,0.5855158928258675,-3.9595056118182157,-0.9294912753888269,3.0278916247137744,15.652179681955225,-21.711637074349106,1.515007168214694,9,1.7199974060058594,2.0949974060058594,1.6449975967407227,0.5899982452392578,-2.0100021362304688,2,0.007712478572852621,1.069764553503342,64.83000183105469,-1.360657377992299,65.27999877929689,-1.3226028745816105,65.19000244140625,0.007712478572852621
7671,2018-09-13,65.29000091552734,65.66999816894531,64.66999816894531,64.87000274658203,1521158.0,0.007095466165054187,-1.4390026051358393,8.399450717121704,22.28163750452221,27.686162406286485,0.8839652940261544,2.2220978395260573,1.2845745427014492,0.45499720732652804,17.928822313708558,1.0,-0.7319301378864225,-1.865499496459961,-5.014711175621258,1.2837121827013362,-3.4401053360406024,-0.29089365687931945,2.247103347252164,55.6520469970085,19.240881628763034,1.5746058395806475,9,1.0699996948242188,1.6349983215332031,1.5549983978271484,0.12999916076660156,-1.4900016784667969,3,-0.020830151497641114,-3.800101729400327,64.83000183105469,1.069764553503342,64.83000183105469,-1.360657377992299,65.27999877929689,-0.020830151497641114
7672,2018-09-14,65.40000152587889,65.56999969482422,65.16000366210939,65.30000305175781,1136816.0,0.0016848002574523235,-1.1578894532897848,0.23809264305173727,17.424331092201584,24.277614555652804,0.4409594125803835,2.0361332401809733,1.1871854311184364,0.3250273424534811,18.706335646568135,0.40999603271482954,-1.0316220649724102,-1.6409988403320455,-4.873796753849632,1.5917990731855483,-3.257397797090846,-0.02459988357324505,1.8483924632105584,73.52965375898411,40.53486843234262,1.6163989567587955,9,0.9599990844726705,1.5249977111816548,1.4449977874756001,0.019998550415053273,-2.2600021362304545,4,-0.02339453453053353,-1.4390026051358393,65.29000091552734,-3.800101729400327,64.83000183105469,1.069764553503342,64.83000183105469,-0.02339453453053353
7673,2018-09-17,64.79000091552734,65.45999908447266,64.79000091552734,65.29000091552734,1327563.0,-0.009327226240356756,-1.67999267578125,-5.000076295110194,14.897297184311157,20.77333003474287,0.6348805625653711,2.519335572960898,1.845523347648225,0.9092331571979173,19.310012348693036,0.6699981689453125,-1.34593712756066,-2.0884994506835994,-5.4346059890904,1.2576070877232013,-3.7615527198869927,-0.4154461814802062,2.1985538272410565,13.725475529759679,-13.64534178203433,1.6730532692033997,9,0.6850013732910156,2.134998321533203,2.0549983978271484,0.6299991607666016,-1.920001983642571,0,-0.006328193491522471,-1.1578894532897848,65.40000152587889,-1.4390026051358393,65.29000091552734,-3.800101729400327,64.83000183105469,-0.006328193491522471
7674,2018-09-18,64.87999725341797,65.16999816894531,64.75,64.97000122070311,1603286.0,0.0013890467142909646,-1.4,0.18000793457028408,13.864746755522063,19.05074221644173,0.304085941834785,2.2642603433632473,1.8059066917867597,0.7922664892433886,19.629033095463893,0.4199981689453125,-1.5888638046027523,-1.8200031280517521,-5.193903132301315,1.5538968761978111,-3.5069531301765267,-0.1330531259269776,1.8747021676614821,20.999908447265625,1.1042931197339634,1.6869500021247807,9,0.3450050354003906,2.045001983642578,1.9650020599365234,0.5400028228759766,-1.7699966430664062,1,0.0024661477941252397,-1.67999267578125,64.79000091552734,-1.1578894532897848,65.40000152587889,-1.4390026051358393,65.29000091552734,0.0024661477941252397
7675,2018-09-19,64.31999969482422,64.88999938964844,64.25,64.76999664306639,1622092.0,-0.00863128209464048,-1.1695029224641804,4.99974569805946,13.840772444379922,17.37277870274902,0.7676649158237865,2.6464844657346873,2.436928192122025,1.3289487193685687,19.868467338436407,0.6399993896484375,-1.8519659070294665,-2.1810005187988253,-5.62628957614416,1.2642885385465163,-3.9036450474714997,-0.4583559901261509,2.2242299367351706,4.9295623300845675,-12.079975090886279,1.7226445286726702,9,0.7050018310546875,2.404998779296875,2.670001983642578,1.1100025177001953,-0.9799995422363281,2,-0.03264923016301058,-1.4,64.87999725341797,-1.67999267578125,64.79000091552734,-1.1578894532897848,65.40000152587889,-0.03264923016301058
7676,2018-09-20,65.98999786376953,66.16999816894531,64.36000061035156,64.36000061035156,2196080.0,0.025963902003558248,-1.2208596423071703,-3.6222406835985,36.48445494254843,18.875479356855468,-0.9085160402602099,0.8333414596355908,0.821427865813547,-0.35712591305738783,19.621225443430347,1.8499984741210938,-1.9922208854193713,-0.39300231933593466,-3.731657200109595,2.9456525614377185,-2.0623297597227577,1.2763251210508884,0.2789242120027353,90.62497516470765,69.25417788082385,1.6693274403868268,9,-0.779998779296875,0.7350006103515625,0.9150028228759766,-0.5599956512451172,-3.3899993896484375,3,-0.048037555259351494,-1.1695029224641804,64.31999969482422,-1.4,64.87999725341797,-1.67999267578125,64.79000091552734,-0.048037555259351494
7677,2018-09-21,66.75,66.75,66.05999755859375,66.48999786376953,3515703.0,0.011516929244329122,4.307667478505825,0.15951078180362935,42.513338711997044,21.601428465487462,-1.5913040035242574,-0.05967214870284465,0.1133057213496329,-1.1018042447546321,19.359984566685426,0.7600021362304688,-1.915071574390879,0.4494998931884737,-2.75827674815055,3.6572765345274973,-1.154388427481038,2.0533882138579855,-2.5,100.0,74.0186015935883,1.6038883206695111,9,-1.25,-0.02500152587890625,0.220001220703125,-1.319997787475586,-5.009998321533203,4,-0.044194767984111705,-1.2208596423071703,65.98999786376953,-1.1695029224641804,64.31999969482422,-1.4,64.87999725341797,-0.044194767984111705
7678,2018-09-24,65.77999877929689,66.40000152587889,65.37000274658203,66.26000213623047,1582794.0,-0.01453185349367958,1.7105154846158346,-1.8461515889550204,44.166630462310295,24.62523525834004,-0.6067224178554511,0.7054987934792365,1.1243404377292876,-0.12372055511089286,18.954104485031575,1.3799972534179688,-1.852315260682829,-0.36750144958494957,-3.349214077545824,2.6142111783759248,-1.8583577635653938,1.1233548643954947,-1.479998779296892,61.19995117187557,32.309938054421835,1.490856313980439,9,-0.2799987792968892,0.9449996948242045,1.3625011444091655,-0.34999656677247515,-3.500000000000007,0,-0.04013377073031121,4.307667478505825,66.75,-1.2208596423071703,65.98999786376953,-1.1695029224641804,64.31999969482422,-0.04013377073031121
7679,2018-09-25,66.25,66.30999755859375,65.48000335693361,65.58000183105469,1222261.0,0.007145047574112162,1.1012690012168145,-1.3958197568147914,56.153884075186134,29.06967701921987,-0.9544888967146932,0.029064695136867158,0.7055485828622636,-0.5856983095253696,18.265275820414217,0.829994201660142,-1.7199746134450749,0.2344997406005831,-2.4554864909109853,2.9244859721121514,-1.110493375155201,1.5794928563563673,-1.9009999999999962,80.0,46.490719520465795,1.344993115755784,9,-0.75,0.47499847412109375,0.8924999237060547,-0.8199977874755859,-3.6699981689453125,1,-0.05101888404702226,1.7105154846158346,65.77999877929689,4.307667478505825,66.75,-1.2208596423071703,65.98999786376953,-0.05101888404702226
7680,2018-09-26,66.91999816894531,67.0,66.16999816894531,66.29000091552734,1784858.0,0.010113179908608494,1.1012680232165104,0.9402969778405338,60.50422502703423,33.31663118838787,-1.4492476046346496,-0.8523925976972322,0.07948208265403878,-1.2333168786669688,17.302431391737638,0.8300018310546875,-1.5491091463007223,1.0109981536865291,-1.317506511213054,3.339502818586112,-0.15325417876326242,2.1752504861363207,-2.522978168945315,96.96962691096148,58.49293982451363,1.1642523324497898,9,-1.2949981689453125,-0.19499969482421875,0.2974987030029297,-1.414999008178711,-4.13999938964843,2,-0.05693361719728507,1.1012690012168145,66.25,1.7105154846158346,65.77999877929689,4.307667478505825,66.75,-0.05693361719728507
7681,2018-09-27,67.12999725341797,67.23000335693361,66.51999664306639,66.87000274658203,1285526.0,0.0031380617187479753,2.086940657445118,0.41269149258250076,63.62358301428055,38.449881401952204,-1.5318897913640654,-1.2335353799758906,-0.0909763817271454,-1.4274716011481985,16.907877674567832,0.7100067138672159,-1.3066672973093745,1.2894973754882812,-0.7848012040986276,3.36379595507519,0.2523480856948197,2.326646665281743,-2.6288580534179715,94.62332953230934,50.200748577546634,1.037149289793456,9,-1.3899955749511719,-0.404998779296875,0.35500144958496094,-1.474996566772461,-4.1899986267089915,3,-0.056457578666698205,1.1012680232165104,66.91999816894531,1.1012690012168145,66.25,1.7105154846158346,65.77999877929689,-0.056457578666698205
7682,2018-09-28,66.69999694824219,67.18000030517578,66.27999877929689,67.01000213623047,1796371.0,-0.006405486708907726,1.769228963461111,-1.192352837607841,59.517424902535865,43.40767337064384,-1.0036355619555621,-0.9399360984354814,0.35761953360488974,-0.9761426409216369,17.219893301516542,0.900001525878892,-1.0536719622783721,0.9154972076416072,-0.9871596449137456,2.81815406019696,-0.0358312186360763,1.8668256339192908,-2.0351258988261804,71.50504114129087,22.196093068929173,0.951328426277678,9,-0.9599952697753906,0.02500152587890625,0.7850017547607422,-1.0449962615966797,-3.3699951171875,4,-0.06146924530300368,2.086940657445118,67.12999725341797,1.1012680232165104,66.91999816894531,1.1012690012168145,66.25,-0.06146924530300368
7683,2018-10-01,68.11000061035156,68.27999877929689,66.61000061035156,66.73000335693361,2218052.0,0.021139486156251275,-1.0617226390125307,-4.451529544951102,69.4774316661624,49.58686058293721,-2.115655189740295,-2.4570100107625876,-1.0009017908558917,-2.3572002970965684,17.925528032731087,1.6699981689453267,-0.8083952856389942,2.3135009765624943,0.35330542902624984,4.273696524098746,1.333403202794372,3.2935987503306166,-3.2912216224844997,93.92862689747389,38.119814292405906,0.9800977737681249,10,-1.845001220703125,-1.3850021362304688,-0.6250019073486328,-2.4549999237060547,-5.19000244140625,0,-0.09352516333580296,1.769228963461111,66.69999694824219,2.086940657445118,67.12999725341797,1.1012680232165104,66.91999816894531,-0.09352516333580296
7684,2018-10-02,67.62999725341797,67.83000183105469,66.98000335693361,67.83000183105469,1692586.0,-0.007047472509648434,7.49979019645227,-0.14493114181303673,65.73030866467627,55.352364607414586,-1.3460980212314553,-2.000001890549683,-0.4645835422634832,-1.8520256658977843,18.23161574663592,1.1299972534179545,-0.5442969902535566,1.7829978942871065,-0.31380633952718995,3.879802128101403,0.7345957773799512,2.831400011194262,-2.534320682236526,69.19424939073289,7.962784926850013,1.0484021169071498,10,-1.30999755859375,-0.904998779296875,-0.14499855041503906,-1.974996566772461,-4.609996795654297,1,-0.07910688587009662,-1.0617226390125307,68.11000061035156,1.769228963461111,66.69999694824219,2.086940657445118,67.12999725341797,-0.07910688587009662
7685,2018-10-03,67.72000122070311,68.40000152587889,67.51000213623047,67.69999694824219,1294485.0,0.0013308290838440762,-3.45006485084299,-0.10001907304970961,64.24383633932447,58.43674031816747,-1.0092231215207619,-2.0145080443242165,-0.48800619257887945,-1.912087659310302,17.840172419171,0.8899993896484233,-0.1685586681184219,1.7595016479492074,-0.48721160362632077,4.0062148995247355,0.6361450221614433,2.8828582737369715,-2.369578872872438,67.92455546238706,5.740001695111324,1.1233566257877652,10,-0.834999084472642,-1.025001525878892,-0.10750389099119673,-2.0000019073486186,-4.370002746582017,2,-0.07590075748665293,7.49979019645227,67.62999725341797,-1.0617226390125307,68.11000061035156,1.769228963461111,66.69999694824219,-0.07590075748665293
7686,2018-10-04,66.25,67.30000305175781,66.16000366210939,67.30000305175781,2203295.0,-0.021707046577159606,1.171421097757664,-52.488939740693276,54.297259205602494,59.74606481745697,0.5604782370353263,-0.5050300753328543,1.0219067898845537,-0.42980903256051306,16.787009322614033,1.5599975585937216,0.1954568293746206,0.24800033569336222,-1.9873093987943093,2.483310070181034,-0.8696545315504807,1.365655202937205,-0.5946197343644997,4.017697487405795,-54.38824622561315,1.1176548672438371,10,0.6350021362304688,0.44499969482421875,1.4149971008300781,-0.5300006866455078,-0.6399993896484375,3,-0.05237737691627353,-3.45006485084299,67.72000122070311,7.49979019645227,67.62999725341797,-1.0617226390125307,68.11000061035156,-0.05237737691627353
7687,2018-10-05,65.48000335693361,66.68000030517578,65.48000335693361,66.30999755859375,1708920.0,-0.011622590838737956,-1.8915791118588006,0.7904683708020152,53.43284692478567,60.77564442439868,1.2643396019985573,0.3033601063897464,1.7608268127519437,0.353221649006187,15.861139212516104,1.1999969482421733,0.6104408523022897,-0.5364963531494027,-2.753313952253592,1.6803212459547794,-1.6449051527014973,0.5719124464026919,2.919998168945284,0.0,-61.41156400692293,1.1084087995520921,10,1.459999084472642,0.8699951171874858,2.3274955749511577,0.23999595642088423,0.5,4,-0.03879054062320342,1.171421097757664,66.25,-3.45006485084299,67.72000122070311,7.49979019645227,67.62999725341797,-0.03879054062320342
7688,2018-10-08,65.44999694824219,65.76000213623047,65.25,65.27999877929689,1084508.0,-0.00045825301089030823,-3.4348835666423407,-0.20481850187057993,52.8528475780332,60.408862591381684,1.3886431367021572,0.36549444797930164,1.771662163240535,0.37977366901577625,14.77437583832929,0.5100021362304688,0.7731472282694796,-0.5750026702880859,-2.781208179674252,1.63120283909808,-1.6781054249811689,0.528100084404997,2.891604614257801,6.349106392460738,-57.68852363798105,1.1031027546930827,10,1.3750038146972656,0.8750038146972656,2.7350025177001953,0.2700023651123047,1.0800018310547017,0,-0.03239106518009449,-1.8915791118588006,65.48000335693361,1.171421097757664,66.25,-3.45006485084299,67.72000122070311,-0.03239106518009449
7689,2018-10-09,65.63999938964844,65.94999694824219,65.25,65.77999877929689,1358306.0,0.002903016810779979,1.916679912261182,-0.8235346916795349,56.86069243366925,60.00402563656334,1.232637473555684,0.25221773231504585,1.5636565927090942,0.19185752819001323,13.408919869099172,0.6999969482421875,0.8436777373401725,-0.4255001068115263,-2.5681634137481097,1.71716320012505,-1.496831760279818,0.6458315466567655,2.5779381103515533,12.380927007317005,-56.69073316315306,1.0713316534682884,10,1.1850013732910156,0.6850013732910156,2.542499542236328,0.07999992370605469,-0.37999725341796875,1,-0.04143816645330556,-3.4348835666423407,65.44999694824219,-1.8915791118588006,65.48000335693361,1.171421097757664,66.25,-0.04143816645330556
7690,2018-10-10,65.33000183105469,65.91000366210939,65.23999786376953,65.83000183105469,1421370.0,-0.004722692892691227,1.0303093355527368,3.571444141689011,46.00487504352714,58.04639141759075,1.4453716857808558,0.6341055867441696,1.8494209933009529,0.502798647786804,11.972838819558845,0.670005798339858,0.9659927517934079,-0.7604976654052678,-2.8535579309561854,1.332562600145657,-1.8070277981807266,0.28603246737019106,2.769218168945301,4.369113622138522,-59.41602438147704,1.0465301327754613,10,1.4899978637695312,0.9949989318847656,2.3749961853027344,0.3899974822998047,-0.1300048828125,2,-0.03535896691484486,1.916679912261182,65.63999938964844,-3.4348835666423407,65.44999694824219,-1.8915791118588006,65.48000335693361,-0.03535896691484486
7691,2018-10-11,63.93000030517578,65.04000091552734,63.91999816894531,64.87999725341797,2637952.0,-0.021429687534669783,-1.3092811074406165,1.899993896484375,34.15733496322029,55.22860364655569,2.6191495041350663,2.031132384369016,3.1806969540862298,1.8826789000087558,11.634194875317393,1.410003662109375,0.9191789030944051,-2.0924991607666072,-4.374869108720773,0.18987078718755868,-3.233684134743683,-0.9513141867895314,3.9976663666503782,0.36239595974115363,-56.41111126963336,1.1411849739770823,10,2.229999542236328,2.229999542236328,3.229999542236328,1.789999008178711,1.1699981689453267,3,-0.009072451560863337,1.0303093355527368,65.33000183105469,1.916679912261182,65.63999938964844,-3.4348835666423407,65.44999694824219,-0.009072451560863337
7692,2018-10-12,63.86999893188477,64.48000335693361,63.86999893188477,64.25,1775907.0,-0.0009385479900607674,-2.210540581237923,0.40000240929021563,38.047585740987735,51.736398543758504,2.4982132030174924,2.0771281113030042,3.167924372249523,1.909391757330944,11.290171383640372,0.6100044250488352,0.7672254915767951,-2.076000404357906,-4.541444496676,0.38944368796018125,-3.308722450516946,-0.8432783581988659,3.7370542597109235,0.0,-53.891466346857534,1.2327220461590442,10,2.265001296997063,2.265001296997063,3.1899986267089773,1.8500003814697195,0.8400001525878835,4,0.027242863747695356,-1.3092811074406165,63.93000030517578,1.0303093355527368,65.33000183105469,1.916679912261182,65.63999938964844,0.027242863747695356
7693,2018-10-15,64.37999725341797,64.48000335693361,63.4900016784668,63.72000122070313,1489293.0,0.007984943323344762,1.3023074261685295,-1.7368267831150066,38.356167637362056,48.69482731850137,1.5684065957165387,1.6177829909150319,2.5950582668936875,1.3641020958521324,10.685607520196761,0.9900016784668111,0.5681263506378258,-1.5455018997192411,-4.057791450715442,0.9667876512769524,-2.8016466752173415,-0.2893571242211408,2.8533505122066316,36.17875147509665,-13.814892070311231,1.2561447754980983,10,1.5650043487548828,1.5650043487548828,2.6800003051757812,1.3400020599365234,0.6000061035156392,0,0.02485253451033187,-2.210540581237923,63.86999893188477,-1.3092811074406165,63.93000030517578,1.0303093355527368,65.33000183105469,0.02485253451033187
7694,2018-10-16,65.04000091552734,65.04000091552734,64.16999816894531,64.5,1593084.0,0.010251688261361913,2.2222269317170347,0.8181881235044651,38.27934741248091,45.80988410440764,0.5614146428325881,1.0228216124043286,1.875013732668151,0.6825057854976535,9.79347943515303,0.8700027465820312,0.43454141733408846,-0.893498420715332,-3.3927550298150635,1.6057581883844065,-2.143126725265205,0.3561298838345408,1.7441453196383208,64.04950274988967,19.171908202827254,1.249628304549868,10,0.35500144958496094,0.9050006866455078,1.9699974060058594,0.6799983978271484,0.37999725341796875,1,0.0229089459224443,1.3023074261685295,64.37999725341797,-2.210540581237923,63.86999893188477,-1.3092811074406165,63.93000030517578,0.0229089459224443
7695,2018-10-17,62.22000122070313,64.0,61.15999984741211,63.77999877929688,4418650.0,-0.04335792827688878,1.8400001525879108,-2.8888794698992637,26.905048309837454,42.766305115989304,2.8152468181434003,3.876160844175864,4.586781235833676,3.4658921491012293,9.04090864303478,3.8800010681152344,-0.014453548251580628,-3.6084981918334833,-6.533383599316345,-0.6836127843506148,-5.070940895574914,-2.1460554880920526,4.1688476676586745,27.31961550221772,-10.8001128482442,1.4624427037414334,10,1.6999988555908132,2.5599994659423757,4.689998626708977,3.49999809265136,3.059997558593757,2,0.048858901573209934,2.2222269317170347,65.04000091552734,1.3023074261685295,64.37999725341797,-2.210540581237923,63.86999893188477,0.048858901573209934
7696,2018-10-18,62.81999969482422,63.33000183105469,61.86999893188477,61.9000015258789,2226251.0,0.009643176829791544,-1.9795875470023876,-0.5897433389412777,32.03708020740606,40.38899770294713,1.8746785276302234,3.1900529658170456,3.8948967626848088,2.853953226257488,9.932345299053157,1.4600028991699148,-0.4231363486055244,-2.8499998092651424,-6.067013100632877,0.36701348210259255,-4.458506454949017,-1.2414931635812678,2.8368103278046277,42.78348944420466,8.519674973805309,1.6085066456838686,10,0.7349987030029297,1.960000991821289,3.917499542236328,3.559999465942383,3.0500030517578125,3,0.03788598002196508,1.8400001525879108,62.22000122070313,2.2222269317170347,65.04000091552734,1.3023074261685295,64.37999725341797,0.03788598002196508
7697,2018-10-19,63.79999923706055,64.18000030517578,62.72999954223633,62.9000015258789,2942890.0,0.015600120136852968,-1.3387077422867848,0.9782603287280449,29.21892249112254,37.763006026623714,0.7054999324012243,2.0845932442775847,2.8550711038159875,1.858808682509249,11.204643802676117,1.4500007629394531,-0.8298297883218311,-1.7225002288818416,-5.000945099546115,1.5559446417824319,-3.3617226642139713,-0.08327779354970488,1.2272573610379567,68.04120265180377,39.61750967629975,1.6392224353321363,10,-0.24500083923339844,0.9800014495849609,2.842500686645508,2.5849990844726562,2.020000457763672,4,0.02037616383395524,-1.9795875470023876,62.81999969482422,1.8400001525879108,62.22000122070313,2.2222269317170347,65.04000091552734,0.02037616383395524
7698,2018-10-22,63.13999938964844,64.23000335693361,62.79999923706055,64.23000335693361,1715181.0,-0.010344825318253648,1.623851220348703,-1.211118599239608,28.720410815360765,34.63630806903389,1.1212822329434147,2.6737548536740405,3.4437630010622797,2.511806973586218,11.862210297049836,1.430004119873061,-1.075646586439575,-2.250500106811529,-5.693738317557617,1.192738103934559,-3.972119212184566,-0.528881001438485,1.3458412633539751,51.030901988852825,26.617491055730696,1.7216191053730436,10,0.3950023651123118,1.6400012969970703,3.502500534057617,3.2449989318847656,3.2700042724609517,0,0.024865373930960333,-1.3387077422867848,63.79999923706055,-1.9795875470023876,62.81999969482422,1.8400001525879108,62.22000122070313,0.024865373930960333
7699,2018-10-23,62.86999893188477,63.54999923706055,62.22999954223633,62.29999923706055,1796210.0,-0.00427621888460028,-2.7183137941780124,-0.5229335965114893,27.399818046527898,32.569079513811744,1.0695069533507748,2.8222488332090947,3.623340652223014,2.7797113437914547,12.667060039889206,1.3199996948242188,-1.282184820392274,-2.3515005111694265,-5.94560199921137,1.2426009768725095,-4.148551255190391,-0.554449767148455,1.3600044250488352,55.7002322365159,35.2709030667385,1.7970507440209684,10,0.23000144958495383,1.910001754760735,3.3300018310546804,3.5149993896484304,2.5499992370605398,1,0.033561387957631084,1.623851220348703,63.13999938964844,-1.3387077422867848,63.79999923706055,-1.9795875470023876,62.81999969482422,0.033561387957631084
7700,2018-10-24,63.11000061035156,63.81999969482422,62.52000045776367,62.75,1695087.0,0.0038174277484370744,-2.170731026526112,0.6315803563062924,33.473700695077355,32.49312015068475,0.5380646634706565,2.4055081825585205,3.3286576990502397,2.553517937914478,14.098015438539022,1.2999992370605469,-1.4927199400798088,-1.920998954772955,-5.539843244960721,1.6978453354148186,-3.7304210998668452,-0.11157680967907169,-1.9500007629394531,52.54234548484503,28.796255512200858,1.809422145093886,10,-0.010000228881835938,1.6700000762939453,2.9650001525878906,3.2749977111816406,2.4300003051757812,2,0.036602718051865324,-2.7183137941780124,62.86999893188477,1.623851220348703,63.13999938964844,-1.3387077422867848,63.79999923706055,0.036602718051865324
7701,2018-10-25,63.34000015258789,63.4900016784668,62.7400016784668,63.0099983215332,1840932.0,0.003644423071017977,1.3809339275334238,0.916670198787776,38.05803186545704,32.494280831181335,0.24090617915838664,1.9784493507268621,3.0229556410665737,2.3411993853686255,15.37474184595005,0.75,-1.7804871702492093,-1.5014995574951229,-5.053864086575956,2.0508649715857104,-3.2776818220355466,0.27468270704529374,-2.126800308227537,55.49992465987231,27.562476454345596,1.7761822645404182,10,-0.23999977111816406,1.4400005340576172,2.5349998474121094,3.0449981689453125,2.7199974060058594,3,0.03062833315496505,-2.170731026526112,63.11000061035156,-2.7183137941780124,62.86999893188477,1.623851220348703,63.13999938964844,0.03062833315496505
7702,2018-10-26,62.599998474121094,63.06999969482422,61.81000137329102,62.9900016784668,2394003.0,-0.011683007210042784,3.5818184340298953,-1.1818213344430573,35.263718897612264,32.15067541565359,0.8736911202787141,2.5249982675404397,3.6764502015890628,3.08517821589588,17.16346373072083,1.529998779296868,-1.9632982335934415,-2.036501312255865,-5.610426229226306,1.5374236047145686,-3.8234637707410855,-0.24953885377064466,-1.33466263275146,32.64448154050552,1.8946163011693393,1.7869624584852173,10,0.5000019073486328,2.180002212524414,3.3675003051757812,3.7849998474121094,2.8199996948242188,4,0.052236491248682126,1.3809339275334238,63.34000015258789,-2.170731026526112,63.11000061035156,-2.7183137941780124,62.86999893188477,0.052236491248682126
7703,2018-10-29,61.7400016784668,62.9000015258789,61.72000122070313,62.41999816894531,1741185.0,-0.013737968316561822,-2.27779043461217,1.7435664192024414,31.14121057239265,31.357549100088224,1.4749269524468218,3.0391191589659172,4.426879828828632,3.9346113143421633,18.022414445646636,1.180000305175767,-1.9420588279556554,-2.577998161315918,-5.979765835800237,0.8237695131683935,-4.278881998558077,-0.8771143240737587,-0.4235725600280702,0.9524034426756225,-30.79412319856249,1.7008838372421562,10,0.9549999237060618,3.039999008178711,4.37249755859375,4.774997711181641,3.7899971008300923,0,0.06608354236213776,3.5818184340298953,62.599998474121094,1.3809339275334238,63.34000015258789,-2.170731026526112,63.11000061035156,0.06608354236213776
7704,2018-10-30,62.27999877929688,62.5,61.77999877929688,61.93000030517578,2160356.0,0.008746308489629095,-1.2153831707689504,-0.5147062948439717,35.57235979272875,32.32058370929837,0.5612755653294599,2.190047779073886,3.7681139156603436,3.378780464626651,18.927783924532147,0.7599983215332031,-1.966275679332007,-1.770501136779778,-4.906710984719815,1.3657087111602593,-3.3386060607497896,-0.2023962128097594,-0.9134982493304449,26.666569785395964,-8.190112321582085,1.5681049239700182,10,0.6950035095214915,2.5000019073486257,3.8325004577636648,4.444999694824212,2.3099975585937287,1,0.0663135029505717,-2.27779043461217,61.7400016784668,3.5818184340298953,62.599998474121094,1.3809339275334238,63.34000015258789,0.0663135029505717
7705,2018-10-31,62.58000183105469,63.08000183105469,62.1500015258789,62.56000137329102,2110320.0,0.004817004779029244,-1.214286038664654,0.057144414168915865,42.87223706386774,33.524490026683,0.35504573135715845,1.565488219282102,3.3552148490118867,3.0645274197480603,19.16103665881408,0.9300003051757884,-2.0336401373516537,-1.2134981155395508,-3.892706683131294,1.4657104520521997,-2.5531023993354296,0.12610616825632093,-1.1644313177910917,48.58759253871249,8.980648700057777,1.339604283795875,10,0.3950004577636861,2.1999988555908203,3.5324974060058594,4.144996643066406,0.8499984741210938,2,0.04538185130703054,-1.2153831707689504,62.27999877929688,-2.27779043461217,61.7400016784668,3.5818184340298953,62.599998474121094,0.04538185130703054
7706,2018-11-01,62.77999877929688,63.56000137329102,62.33000183105469,62.33000183105469,1342129.0,0.003195860376963955,-4.466701705605131,22.499332443266024,44.32882145662734,35.20336768951687,0.16626218817167882,1.151222083339242,3.0407064481459187,2.8583243665579445,20.641167442523628,1.2299995422363352,-2.1611743468270035,-0.8400011062621999,-3.2889321205822384,1.6089299080578314,-2.064466613422219,0.3844644008978193,-1.3163396824020737,57.60855818967752,12.454932636921761,1.224465507160017,11,0.19500350952149148,2.0000019073486257,3.3950004577636648,3.9449996948242116,1.0200004577636648,3,0.04396308043797914,-1.214286038664654,62.58000183105469,-1.2153831707689504,62.27999877929688,-2.27779043461217,61.7400016784668,0.04396308043797914
7707,2018-11-02,62.93999862670898,63.52000045776367,62.58000183105469,63.290000915527344,1406577.0,0.002548579970104381,1.3209803284401682,-0.7777881387541997,42.224628036052536,36.70383626959373,-0.14366571949850737,0.8339307113762047,2.764081387788387,2.6942630792168316,21.851772854135042,0.9399986267089844,-1.8882871814203241,-0.5530010223388757,-2.854817576523068,1.7488155318453167,-1.7039092994309684,0.597907254753224,-1.4292127178555774,66.30420134965559,19.18850258638505,1.1509082770920966,11,-0.1699981689453054,1.8400020599365305,3.292501449584968,3.7849998474121165,0.030002593994154836,4,0.0495710041302857,-4.466701705605131,62.77999877929688,-1.214286038664654,62.58000183105469,-1.2153831707689504,62.27999877929688,0.0495710041302857
7708,2018-11-05,63.33000183105469,63.58000183105469,62.95000076293945,63.0,901065.0,0.0061964285487006165,-1.9302354464966909,-0.9428562086516576,40.48943553499547,38.158238212756785,-0.5630985611038497,0.29192657893684526,2.2453957645231526,2.3139214185803496,22.911527659123536,0.6400032043457102,-1.7023338354656232,-0.05699806213378622,-2.166586112619612,2.0525899883520466,-1.111792087376699,0.9977959631091267,-1.7730316464818685,86.11113465858512,39.438102661495336,1.054794025242916,11,-0.5600013732910156,1.4499988555908203,2.902498245239258,3.3949966430664062,-0.5200004577636648,0,0.03300167815352517,1.3209803284401682,62.93999862670898,-4.466701705605131,62.77999877929688,-1.214286038664654,62.58000183105469,0.03300167815352517
7709,2018-11-06,62.91999816894531,63.349998474121094,62.63000106811523,63.34000015258789,1145078.0,-0.0064740825873199626,2.272725696401201,-1.2727262218523143,55.319124266337646,40.58550749845238,-0.16232707367227306,0.5140626151150514,2.517687582183072,2.734973056812237,24.303215639355948,0.7199974060058665,-1.5690180505625761,-0.3310016632080064,-2.161237876058621,1.4992345496426083,-1.2461197696333102,0.5841164432172974,-1.3177673941674684,53.8459076043175,4.529622024481554,0.9151181064253067,11,-0.26999664306640625,1.8600025177001953,3.575000762939453,3.8050003051757812,1.2099990844726562,1,0.04148125693429794,-1.9302354464966909,63.33000183105469,1.3209803284401682,62.93999862670898,-4.466701705605131,62.77999877929688,0.04148125693429794
7710,2018-11-07,63.02000045776367,63.63000106811523,62.7400016784668,62.9900016784668,1057102.0,0.001589356194032998,-2.358495998157398,-0.07142532765369979,51.64474158900817,42.09514191218028,-0.30892524369986774,0.24467197578724154,2.2731379789023265,2.649746150112719,25.645031702084424,0.8899993896484304,-1.3701250806239287,-0.11549930572509481,-1.6630398269355169,1.4320412154853202,-0.8892695663303058,0.6582709548801162,-1.373414304584898,53.076848588708195,2.8129991179598406,0.7737702606052077,11,-0.3449993133544922,1.760000228881836,3.5024986267089844,3.704998016357422,1.2999992370605469,2,0.02491266056367536,2.272725696401201,62.91999816894531,-1.9302354464966909,63.33000183105469,1.3209803284401682,62.93999862670898,0.02491266056367536
7711,2018-11-08,63.349998474121094,63.61999893188477,62.90999984741211,63.040000915527344,1005274.0,0.0052364013640175955,-1.4912261915916245,10.333672431332655,45.856349709823284,43.272100891314835,-0.7122573148401159,-0.13808599800922394,1.817177956355323,2.338348836943098,25.975332874795825,0.7099990844726634,-1.1121863208698386,0.2434988021850586,-1.2625344250757564,1.7495320294458736,-0.5095178114453489,0.9965154158154661,-1.6599440501094094,73.33306690983915,24.272075358101375,0.7530166136304071,11,-0.6749973297119141,0.8800029754638672,3.44000244140625,3.375,0.7300033569335938,3,0.0012628545064190533,-2.358495998157398,63.02000045776367,2.272725696401201,62.91999816894531,-1.9302354464966909,63.33000183105469,0.0012628545064190533
7712,2018-11-09,65.61000061035156,65.61000061035156,63.599998474121094,64.26999664306639,2901646.0,0.03567485699551676,1.9999943064388483,4.322627485725582,67.56756023472037,47.31947307601792,-2.7942325973265767,-2.383237616992055,-0.5232000313015703,0.09287384953908884,25.957270618279217,2.2600021362304688,-0.9117209344930757,2.4165008544921847,0.5636593993884844,4.269342309595878,1.4900801269403416,3.342921582044035,-3.8773472809236296,100.0,49.073657589610114,0.9264207275518469,11,-1.9150009155273438,-1.6900005340576172,1.1800003051757812,1.1149978637695312,-2.3800010681152344,4,-0.027587278714419683,-1.4912261915916245,63.349998474121094,-2.358495998157398,63.02000045776367,2.272725696401201,62.91999816894531,-0.027587278714419683
7713,2018-11-12,65.98000335693361,66.40000152587889,65.44999694824219,66.0,2228227.0,0.005639426049992569,1.3170851980387324,-0.01492282377857803,71.80926108922586,51.345795442295376,-2.7932849865601668,-2.7692044419786157,-0.9725483354458504,-0.237789040549103,25.870637537568275,0.9500045776367045,-0.7701499485713086,2.7065032958984503,0.5283497101465429,4.884656881650351,1.6174265030225001,3.7955800887744005,-4.09225613626873,88.85946636742787,36.94506565342773,1.0890767928759506,11,-1.705001831054716,-2.2000026702881073,0.6649971008300639,0.7449951171874858,-3.2900047302246307,0,-0.04561991486946726,1.9999943064388483,65.61000061035156,-1.4912261915916245,63.349998474121094,-2.358495998157398,63.02000045776367,-0.04561991486946726
7714,2018-11-13,66.52999877929689,66.73000335693361,66.04000091552734,66.44000244140625,2144453.0,0.008335789548053807,1.8163049232397042,-4.500572300652516,72.9838511202081,54.691530337444306,-2.9916196491417395,-3.3748814276871073,-1.556836852650079,-0.74021653612769,26.48877188200477,0.75,-0.49986379123613744,3.181998825073258,0.6726927391411834,5.691304911005332,1.9273457821072242,4.436651868039299,-4.371516300319172,94.98735605260266,41.36980557055895,1.2546530429660385,11,-1.9999961853027486,-2.5849971771240305,0.045001983642563914,0.19499969482420454,-3.7099990844726705,1,-0.05591458701730012,1.3170851980387324,65.98000335693361,1.9999943064388483,65.61000061035156,-1.4912261915916245,63.349998474121094,-0.05591458701730012
7715,2018-11-14,65.26000213623047,66.33999633789061,65.26000213623047,66.33999633789061,1952415.0,-0.019089082614888397,1.0000000000000264,-12.0004238724971,61.32076702409959,56.57952428938567,-1.4544357337746874,-1.966269801795498,-0.29887927109075463,0.5670928975740424,25.06551444475441,1.2699966430664205,-0.10389374789343009,1.7600021362304688,-0.8286460307563033,4.348650303217248,0.46567805273707563,3.0543262197238548,-2.7357979870162836,61.51832800574378,7.802676245402715,1.294324083493388,11,-0.6049995422363281,-1.31500053405761,1.3149986267089844,1.464996337890625,-3.0000038146972656,2,-0.017315428222843265,1.8163049232397042,66.52999877929689,1.3170851980387324,65.98000335693361,1.9999943064388483,65.61000061035156,-0.017315428222843265
7716,2018-11-15,65.19999694824219,65.83000183105469,64.68000030517578,65.62000274658203,1785886.0,-0.0009194787928908932,1.7380859392739394,0.38889634564169007,66.66665036454792,59.29530454810738,-1.1343418449936848,-1.811706131599287,-0.25089153122499397,0.6682728373606892,23.387487484376308,1.1500015258789062,0.22648898322091782,1.5809970855712905,-1.0934272673173524,4.255421438459933,0.2437849091269726,2.9182092620156155,-2.339328862410447,51.11808236808214,-5.045524474090207,1.3372121764443226,11,-0.5199947357177734,-1.2549953460693288,1.3725032806396484,1.5250015258789062,-2.9699974060058594,3,-0.013496891021583024,1.0000000000000264,65.26000213623047,1.8163049232397042,66.52999877929689,1.3170851980387324,65.98000335693361,-0.013496891021583024
7717,2018-11-16,65.09999847412111,65.62999725341797,64.23000335693361,65.29000091552734,1998296.0,-0.001533719000024858,2.2183948365370796,0.45238051988153055,73.86359757138334,63.0035447743727,-0.7774868170594971,-1.6962910740101762,-0.15690568586221332,0.8116776879163154,22.507263954840816,1.3999938964843608,0.4503965008533868,1.415998649597185,-1.33892757558975,4.170924874784127,0.038535537003710374,2.7934617621906526,-1.9297835666012162,34.7998046875,-27.176635966826495,1.3774631125934702,11,-0.4199962615966939,-1.1549968719482493,1.0600013732910014,1.459999084472642,-3.4799995422363352,4,-0.01566815156642276,1.7380859392739394,65.19999694824219,1.0000000000000264,65.26000213623047,1.8163049232397042,66.52999877929689,-0.01566815156642276
7718,2018-11-19,64.70999908447266,65.58999633789061,64.55999755859375,65.08000183105469,1322564.0,-0.005990774174956193,-2.074596613489066,1.94735785416012,67.6342367900323,64.37189061033877,-0.1912620714344655,-1.246551839166969,0.2195239858261573,1.2308018792587205,21.627913576657672,1.0299987792968608,0.6536399219229736,0.9474992752075195,-1.8315267170097513,3.7265252674247904,-0.4420137209011159,2.337012271316155,-1.2550011009996638,19.19982910156193,-45.2915101418365,1.3895129961086339,11,0.025003433227539062,-0.7649974822997976,1.4250011444091797,1.8249988555908203,-4.430000305175774,0,-0.02287126507766335,2.2183948365370796,65.09999847412111,1.7380859392739394,65.19999694824219,1.0000000000000264,65.26000213623047,-0.02287126507766335
7719,2018-11-20,64.98000335693361,65.23000335693361,64.45999908447266,64.51000213623047,1779424.0,0.004172527836207918,-1.7017346610986686,-1.2702641400499384,67.49270148083477,66.13277504276394,-0.1545804338178982,-1.4233507431326444,-0.046685343435243,0.9846029827060789,20.411325564226267,0.7700042724609517,0.892765735554562,1.1120033264160298,-1.6845107479842625,3.9085174008163293,-0.2862537107841234,2.510260363616176,-1.2630049435837662,35.54514193975337,-29.67907479663524,1.3982570372001482,11,-0.1600017547607564,-1.0350017547607493,0.9649982452392436,1.3649959564208842,-4.3100051879882955,1,-0.0352416837784032,-2.074596613489066,64.70999908447266,2.2183948365370796,65.09999847412111,1.7380859392739394,65.19999694824219,-0.0352416837784032
7720,2018-11-21,65.41999816894531,65.58999633789061,64.93000030517578,65.11000061035156,1823626.0,0.0067712340609591415,1.0307760927743537,0.6595675605479964,68.59152901531455,68.65890607670741,-0.2439921868299706,-1.772278695948728,-0.47769419058195695,0.5595576996797149,19.291354980526528,0.6599960327148295,1.1506765098163072,1.4364982604980483,-1.4184019687178306,4.291398489713927,0.009048145890105275,2.8639483751059913,-1.4619593601087715,74.37474668001789,7.8489955543941505,1.427450114607941,11,-0.25499725341796875,-1.4749965667724538,0.2500038146972656,0.9250011444091797,-3.9099998474121094,2,-0.039743175586869794,-1.7017346610986686,64.98000335693361,-2.074596613489066,64.70999908447266,2.2183948365370796,65.09999847412111,-0.039743175586869794
7721,2018-11-22,65.27999877929689,65.54000091552734,65.01000213623047,65.23999786376953,1000675.0,-0.0021400090731718002,-1.120027466239414,0.12903622760390487,66.52541162867519,68.54311178714684,0.2219039367226685,-1.559440788580396,-0.3449797842692419,0.7023479326920352,18.11085979481739,0.529998779296875,1.3073888846991935,1.1994989395141715,-1.694898567719477,4.093896446747813,-0.24769981410264563,2.6466976931309887,-1.100202806612586,75.00000000000077,8.097319503623893,1.4471987536168207,11,0.20000457763671875,-1.0549964904785156,-0.9299983978271626,-0.10000038146974077,-4.2399978637695455,3,-0.04626226277935319,1.0307760927743537,65.41999816894531,-1.7017346610986686,64.98000335693361,-2.074596613489066,64.70999908447266,-0.04626226277935319
7722,2018-11-23,65.87000274658203,66.05000305175781,64.83000183105469,65.30000305175781,1266728.0,0.009038051138448466,1.6236576782037293,14.249666221623777,67.44504587588621,68.05819898566466,-0.3658088786176137,-1.9941441284416896,-0.9391092288146154,0.11524089963739925,16.497979255193446,1.220001220703125,1.524301768088236,1.6260026931762752,-1.2856468801413143,4.537652266493872,0.17017790651748044,3.08182747983507,-1.4861901831577882,88.67925433650824,23.206376240679177,1.4558247866587979,11,-0.3899993896484233,-1.6450004577636577,-1.7025032043457031,-0.6900043487548828,-4.780002593994141,4,-0.05526040766006468,-1.120027466239414,65.27999877929689,1.0307760927743537,65.41999816894531,-1.7017346610986686,64.98000335693361,-0.05526040766006468
7723,2018-11-26,65.81999969482422,66.58000183105469,65.55999755859375,66.19000244140625,1182464.0,-0.0007591171955797504,-1.292126355492692,-0.649127973123101,70.95375069320488,67.8326322715532,-0.3809501677137348,-1.7105039803634838,-0.8742326010045076,0.18895616200836685,14.911836252995435,1.0200042724609375,1.7805623285470773,1.371999740600586,-1.3675944743356325,4.111593955536804,0.002202633132483811,2.741796848068695,-1.2484918679192276,64.15088907522501,-2.677358102240447,1.369797107468108,11,-0.4149971008300781,-1.5949974060058452,-1.6525001525878906,-0.6400012969970703,-3.8400001525878906,0,-0.06381040386528158,1.6236576782037293,65.87000274658203,-1.120027466239414,65.27999877929689,1.0307760927743537,65.41999816894531,-0.06381040386528158
7724,2018-11-27,66.41000366210939,66.72000122070311,65.98999786376953,66.0,1586386.0,0.008963901094207527,-2.3953017990844234,-1.1081097799864292,72.87449246816847,69.1163795431164,-1.106081774770587,-2.0819780415441755,-1.4451017285114887,-0.37366401933125815,13.28197243186736,0.900001525878892,1.7131394812258165,1.7555034637451286,-0.9178315571250408,4.428838484615305,0.41883595331003676,3.0921709741802204,-1.6658161928021116,83.59800747600309,14.409414636237429,1.3366675104350882,11,-0.9350013732910298,-2.1850013732910156,-2.252502441406264,-1.2300052642822408,-5.570003509521499,1,-0.0923054441316048,-1.292126355492692,65.81999969482422,1.6236576782037293,65.87000274658203,-1.120027466239414,65.27999877929689,-0.0923054441316048
7725,2018-11-28,65.41999816894531,65.43000030517578,64.63999938964844,65.18000030517578,2227525.0,-0.014907475358700073,5.076880190146425,0.5853554149609027,62.82525315456439,68.68955763089602,-0.10168766054384548,-0.9152219028486002,-0.4290176698411301,0.6511798441282508,11.942692520599554,1.7700042724609517,1.5489602725983929,0.6234981536865263,-1.8823302246361067,3.1293265320091592,-0.6294160354747902,1.8764123428478428,1.3100051879882955,37.49990830062748,-29.877065719863154,1.252914189161317,11,0.055004119873046875,-1.194995880126939,-1.4799976348876953,-0.23999977111816406,-4.099998474121094,2,-0.07260776724165074,-2.3953017990844234,66.41000366210939,-1.292126355492692,65.81999969482422,1.6236576782037293,65.87000274658203,-0.07260776724165074
7726,2018-11-29,65.54000091552734,66.43000030517578,65.44999694824219,65.75,1350361.0,0.001834343472039368,-4.025567792797199,-0.8750039736783546,49.40978489795551,65.97246733384847,-0.18817776549083476,-0.8620479928421503,-0.574846994195525,0.5485450738932656,11.168816194252562,1.0100021362304688,1.3138256115720708,0.6055007934570256,-1.7310157818655938,2.942017368779645,-0.562757494204277,1.7737590811183352,1.180000305175767,43.26926603822059,-19.15571536563489,1.168258287661309,11,0.049999237060546875,-1.3149986267089702,-1.6000003814697266,-0.3600025177001953,-3.979999542236321,3,-0.06148920564081617,5.076880190146425,65.41999816894531,-2.3953017990844234,66.41000366210939,-1.292126355492692,65.81999969482422,-0.06148920564081617
7727,2018-11-30,66.05999755859375,66.44000244140625,65.52999877929689,65.65000152587889,2004713.0,0.007934034723872108,-1.8000046950010764,-1.952370572207152,50.65784602952108,64.08620169379165,-0.6232156102831112,-1.197725440658047,-1.1396611855994507,0.04288930715573258,10.355948568299413,0.9100036621093608,1.2710382902827746,0.9694974899291964,-1.2182054488664136,3.1572004287247992,-0.1243539794686086,2.0633489593270014,0.6184036254882699,68.26908263947522,8.808343716086284,1.093851469397803,11,-0.4699974060058594,-1.8349952697753764,-2.119997024536133,-0.8799991607666016,-4.299999237060547,4,-0.07599147485002222,-4.025567792797199,65.54000091552734,5.076880190146425,65.41999816894531,-2.3953017990844234,66.41000366210939,-0.07599147485002222
7728,2018-12-03,65.41999816894531,66.69000244140625,65.06999969482422,66.69000244140625,1853694.0,-0.009688153395415622,1.5511768451658636,-3.097601369582505,41.00487686653897,61.14311006998102,0.14314134405613288,-0.4143652852757356,-0.5215694110532354,0.6933343099391891,9.416152908322324,1.6200027465820312,1.1743500299924534,0.22499828338622763,-1.8024201125995347,2.252416679371983,-0.7887109146066535,1.2387074813791088,-0.779998779296875,37.49990830062748,-16.745410696940894,1.0137091979928783,12,0.26000213623046875,-1.194995880126939,-1.4799976348876953,-0.23999977111816406,-3.339996337890625,0,-0.06618768171126088,-1.8000046950010764,66.05999755859375,-4.025567792797199,65.54000091552734,5.076880190146425,65.41999816894531,-0.06618768171126088
7729,2018-12-04,65.52999877929689,65.95999908447266,65.11000061035156,65.11000061035156,1257407.0,0.0016814523605992449,-3.0476294277929155,-0.3307061070995294,52.694567920411046,59.37678105943618,0.1333894182586306,-0.3360341687383368,-0.667802969639169,0.5964409867152511,8.176800027290945,0.8499984741210938,1.038118744638453,0.20449886322022337,-1.5196641961536272,1.928661922594074,-0.6575826664666948,1.0665803929071416,-0.8489993286132886,43.414539743504555,-9.501387912270197,0.862081529686924,12,0.15000152587889204,-1.2749977111816406,-1.7924976348877095,-0.3500003814697408,-3.799999237060561,1,-0.05417365028522059,1.5511768451658636,65.41999816894531,-1.8000046950010764,66.05999755859375,-4.025567792797199,65.54000091552734,-0.05417365028522059
7730,2018-12-05,64.58999633789061,65.41999816894531,64.37000274658203,65.36000061035156,1517939.0,-0.014344612527343092,1.3595418931198244,-1.833351498637574,44.82173944581451,56.96526192800722,1.0541273702044123,0.7669406229369713,0.20269722002718993,1.5362341403160826,7.315804767589852,1.159996032714858,0.9647508479896914,-0.8140033721924027,-2.2074391200194867,0.5794323756346813,-1.5107212461059447,-0.1172854982788607,2.100006103515639,9.482483631328579,-41.8572742989734,0.6967178739135431,12,0.9550056457519673,-0.1499938964843608,-0.7124948501586701,0.5900020599365376,-2.3299980163574077,2,-0.05805846722277719,-3.0476294277929155,65.52999877929689,1.5511768451658636,65.41999816894531,-1.8000046950010764,66.05999755859375,-0.05805846722277719
7731,2018-12-06,63.43000030517578,65.04000091552734,63.02000045776367,64.05000305175781,2648248.0,-0.01795937604093556,-1.8055514347475947,0.8051939044448259,37.985645785946986,53.69199525134731,2.150222819814104,2.037712056189548,1.2715088259677714,2.6854413585696477,6.769194817525989,2.020000457763672,0.8422348865575771,-1.977999496459958,-3.3468509304327085,-0.6091480624872077,-2.662425213446326,-1.29357377947359,3.2136021423339827,11.171651929331471,-40.51456949535968,0.6844257169863744,12,1.4400005340576172,1.1000022888183594,0.44750118255615945,1.7499980926513672,-1.9599990844726491,3,-0.033265026016078836,1.3595418931198244,64.58999633789061,-3.0476294277929155,65.52999877929689,1.5511768451658636,65.41999816894531,-0.033265026016078836
7732,2018-12-07,63.79999923706055,64.59999847412111,63.61000061035156,63.77999877929688,1471758.0,0.0058331850875708025,-4.5000370876647215,-0.03225865993969198,43.434355666797515,50.634284692857605,1.6267890284001112,1.6075812116889523,0.8266071777845809,2.298392744052194,7.13623941088801,1.1699981689453267,0.6726091164400998,-1.5175004959106388,-3.058613485365157,0.02361249354387951,-2.288056990637898,-0.7469440011833797,2.698659130859369,21.253361245399237,-33.11526889908038,0.7705564947272576,12,1.0700016021728516,0.8550033569335938,0.07750225067139382,1.3799991607666016,-1.8999977111816477,4,-0.035109684804954355,-1.8055514347475947,63.43000030517578,1.3595418931198244,64.58999633789061,-3.0476294277929155,65.52999877929689,-0.035109684804954355
7733,2018-12-10,62.97000122070313,64.08000183105469,62.66999816894531,63.81000137329102,1761133.0,-0.01300937345270814,1.0434819866264768,-41.99904634752589,36.582105059435854,46.601797202998426,2.2462134880395936,2.3194338139852775,1.525057909818294,3.1143251624182042,7.127577193730117,1.410003662109375,0.5009733976041844,-2.196998405456533,-4.026592636576076,-0.3674041743369827,-3.1117955210163117,-1.2822012898967543,3.3895108308105293,9.11863125453669,-45.66345427564665,0.9147971155597739,12,1.7099990844726491,1.710000991821282,0.8049993515014577,2.2099971771240163,-0.6200027465820384,0,-0.019215545112171717,-4.5000370876647215,63.79999923706055,-1.8055514347475947,63.43000030517578,1.3595418931198244,64.58999633789061,-0.019215545112171717
7734,2018-12-11,62.81000137329102,63.47000122070313,62.81000137329102,63.22000122070313,2044040.0,-0.0025408900160462933,-2.219512648982592,0.4880949677794379,31.90018734845077,43.16567878009691,2.058302801099977,2.3046098798690267,1.5644133510129947,3.2638165897310003,6.877922782118143,0.6599998474121094,0.25300908621528606,-2.1709983825683494,-4.166043641394502,-0.17595312374219674,-3.168521011981433,-1.173475753155273,3.328139845268531,5.091025612571281,-45.2624112862819,0.9975226294130766,12,1.8699989318847585,1.8700008392333913,0.9649991989135671,2.3699970245361257,0.12999725341795454,1,-0.011622345586299487,1.0434819866264768,62.97000122070313,-4.5000370876647215,63.79999923706055,-1.8055514347475947,63.43000030517578,-0.011622345586299487
7735,2018-12-12,64.12999725341797,64.44000244140625,63.18999862670898,63.34000015258789,2233377.0,0.021015695769245113,-1.2935846600195116,-1.9268229142437128,43.146599739018484,42.4697693179928,0.5990760557030086,0.9440164470370576,0.13372256501887136,1.944873104777102,7.012738230486018,1.6300010681152273,-0.0004673465770395069,-0.7945022583007812,-2.8200493010723164,1.231044784470754,-1.8072757796865488,0.21827126308498634,1.8000553821647287,61.603265505841144,13.773948414834535,1.0127735213857665,12,0.5500030517578125,0.5700035095214844,-0.4149961471557617,1.0500011444091797,-1.319995880126946,2,-0.0374239484479898,-2.219512648982592,62.81000137329102,1.0434819866264768,62.97000122070313,-4.5000370876647215,63.79999923706055,-0.0374239484479898
7736,2018-12-13,64.31999969482422,64.5,63.7599983215332,64.44999694824219,1350327.0,0.0029627701472594303,5.434703287225926,-0.16455408922561363,40.30036304052653,41.31893787477118,0.24341484448073913,0.7217089175115348,-0.11965944308046517,1.7516098255030244,7.643940709381189,0.7400016784667969,-0.34557421447368597,-0.56049995422363,-2.5990389222399983,1.4780390137927384,-1.5797694382318213,0.4587695297845542,1.4144496727602416,85.49229352213054,41.06094660380205,1.0192694840081855,12,0.3600006103515625,0.3800010681152344,-0.592498779296875,0.8599987030029297,-1.6399993896484375,3,-0.03202738468695576,-1.2935846600195116,64.12999725341797,-2.219512648982592,62.81000137329102,1.0434819866264768,62.97000122070313,-0.03202738468695576
7737,2018-12-14,64.08000183105469,64.47000122070311,63.72000122070313,64.20999908447266,1500913.0,-0.003731310088747497,1.3076868903834995,1.0,39.364316632918936,41.13665340436896,0.19334632197487167,0.9290036242886401,0.07768639950832323,1.9557822795841417,8.207813344416454,0.7499999999999787,-0.561067037730453,-0.7494979858398381,-2.8157629968343656,1.3167670251546895,-1.7826304913371018,0.2836345196574257,1.4705804646114302,77.04930334942593,33.66189110246819,1.0331325054972653,12,0.23499679565429688,0.6199989318847656,-0.6275005340576172,1.069997787475586,-1.2800025939941406,4,-0.04073034543963894,5.434703287225926,64.31999969482422,-1.2935846600195116,64.12999725341797,-2.219512648982592,62.81000137329102,-0.04073034543963894
7738,2018-12-17,63.22999954223633,64.05999755859375,62.9900016784668,63.75,1232512.0,-0.01326470450265227,-1.1399999237057636,4.00008803333529,31.161109968610063,38.74404696527996,0.7822948408805104,1.7522834918154615,0.8752475182408119,2.771039492269537,8.994598166624757,1.0900001525878906,-0.688795397627814,-1.5255002975463867,-3.712278435919572,0.6612778408267985,-2.6188893667329722,-0.4321112283597941,2.1477477058265464,24.851982854163012,-12.893492752522967,1.0933890691865908,12,0.8149986267089844,1.470001220703125,0.5775003433227539,1.9200000762939453,-0.779998779296875,0,-0.021034287932724327,1.3076868903834995,64.08000183105469,5.434703287225926,64.31999969482422,-1.2935846600195116,64.12999725341797,-0.021034287932724327
7739,2018-12-18,62.68999862670898,63.52000045776367,62.459999084472656,63.31000137329102,1661003.0,-0.008540264422533195,1.0384623849172872,1.192311924586463,32.91613532207002,37.42120206264168,0.9801494517239462,2.2260576406796204,1.3493258988243397,3.272483224434545,9.86485546363115,1.0600013732910156,-0.897612299578384,-1.9510009765625043,-4.320463754870637,0.41846180174562875,-3.1357323657165708,-0.7662695874084378,2.52528367660684,11.27448230467415,-25.407283322292372,1.1847313891540663,12,1.0600013732910227,1.9050025939941477,1.3375024795532156,2.114999771118171,-0.729999542236321,1,-0.00542351507474792,-1.1399999237057636,63.22999954223633,1.3076868903834995,64.08000183105469,5.434703287225926,64.31999969482422,-0.00542351507474792
7740,2018-12-19,62.81999969482422,63.02000045776367,62.43000030517578,62.88999938964844,1694844.0,0.0020737130477437304,2.575738660008323,0.11290223343382501,32.99997615811941,36.86723877066084,0.6399702935360949,1.9934912898243624,1.1635474165051605,3.103171787147488,11.11088871770712,0.5900001525878906,-1.0024118709485919,-1.690999984741211,-4.163560265416137,0.7815602959337156,-2.927280125078667,-0.4547198444037477,2.1748599509841426,18.84055300218562,-16.305357746386417,1.2362801403374624,12,0.6949996948242259,1.7550010681152344,1.4175024032592773,1.960000991821289,-0.2999992370605469,2,0.0019102026817527928,1.0384623849172872,62.68999862670898,-1.1399999237057636,63.22999954223633,1.3076868903834995,64.08000183105469,0.0019102026817527928
7741,2018-12-20,62.2599983215332,62.5,61.72000122070313,62.27000045776367,2020619.0,-0.008914380388593934,2.3191351210960023,0.1428882833787466,26.368155427144316,34.97099429958826,1.1360178948953745,2.440781344798154,1.7052472399856526,3.60647556632145,12.58929637951402,1.0999984741210866,-1.2354481725147366,-2.100001335144043,-4.7381430448646,0.5381403745765141,-3.4190721900043144,-0.7809304802837644,2.4783753902118946,19.636258212002737,-10.852185042986065,1.3190708548602776,12,0.8500022888183594,1.9600028991699219,2.040003776550293,2.5200023651123047,0.890003204345696,3,0.00883397151598686,2.575738660008323,62.81999969482422,1.0384623849172872,62.68999862670898,-1.1399999237057636,63.22999954223633,0.00883397151598686
7742,2018-12-21,62.22999954223633,62.4000015258789,61.2400016784668,62.20000076293945,3931021.0,-0.00048183071162244406,5.270222900385793,-2.9992372234935165,28.532973529685165,34.076646351838185,1.0279967125986929,2.30212941057475,1.718152862262599,3.578068714948458,13.76729733725364,1.1599998474121023,-1.3650288150649743,-1.9479999542236328,-4.649006412732618,0.7530065042853522,-3.298503183478118,-0.5974967249691403,2.146169470583729,35.10635851443026,5.27742006168636,1.3505032292544912,12,0.6400012969970703,1.7500019073486257,2.0825023651123047,2.5500011444091797,1.2700004577636719,4,0.007231251265461314,2.3191351210960023,62.2599983215332,2.575738660008323,62.81999969482422,1.0384623849172872,62.68999862670898,0.007231251265461314
7743,2018-12-24,61.61999893188477,61.84000015258789,61.02999877929688,61.68000030517578,472704.0,-0.009802356015406022,3.263153139587374,-2.000127161749509,25.346774414674584,33.348489359196385,1.59398556055978,2.7208422260619542,2.2871783456871384,4.128238011387346,14.58490606437351,1.200000762939446,-1.3673006897735434,-2.3480005264282156,-5.162194713750928,0.466193660894497,-3.7550976200895647,-0.9409034327668593,2.31710665412583,23.694769272251303,-4.233274717851263,1.4070970936613545,12,1.1450004577636648,2.2550010681152273,2.69250297546386,3.160001754760735,2.469997406005838,0,0.019149632029045627,5.270222900385793,62.22999954223633,2.3191351210960023,62.2599983215332,2.575738660008323,62.81999969482422,0.019149632029045627
7744,2018-12-27,60.27999877929688,61.88999938964844,59.72000122070313,61.75,1947443.0,-0.021746189156366835,1.4799979073660634,24.499459596925664,24.129648507229675,31.23549477788652,2.8355523630029964,3.771413200931569,3.5485104881620444,5.398250999125061,15.57128518409328,2.1699981689453054,-1.4871501857123022,-3.381500434875484,-6.403442608299521,-0.359558261451447,-4.8924715215875025,-1.8705293481634655,3.191969717639523,16.969626910961512,-12.742591795053816,1.5109710867120196,12,1.8300018310546804,2.940002441406243,4.060003280639641,4.500001907348626,3.9800033569335866,3,0.035998706496123134,3.263153139587374,61.61999893188477,5.270222900385793,62.22999954223633,2.3191351210960023,62.2599983215332,0.035998706496123134
7745,2018-12-28,60.66999816894531,61.040000915527344,60.20000076293945,60.20000076293945,1736288.0,0.0064697975704401944,-2.5744884625061886,-0.31972586103095507,31.746011722628992,30.28501129812013,2.1267928390196573,3.169828527711644,3.1736638790909737,4.932796164110854,17.43459751725963,0.8400001525878906,-1.4779499011350765,-2.7540010452270494,-5.936395833742935,0.4283937432888436,-4.345198439484989,-1.1628036509691029,2.126616218269106,34.172567100279764,2.02771914619413,1.5911973942579463,12,1.4250030517578125,2.5500030517578125,3.712503433227539,4.110002517700195,4.220001220703125,4,0.021262583722767348,1.4799979073660634,60.27999877929688,3.263153139587374,61.61999893188477,5.270222900385793,62.22999954223633,0.021262583722767348
7746,2018-12-31,61.5099983215332,61.5099983215332,60.52000045776367,60.52000045776367,392518.0,0.01384539604317725,1.0,2.1063900590063875,35.7409634891136,29.882416504363977,0.9457295975356672,2.121184667941641,2.339547096285841,4.027207270767136,18.84925833769762,0.9899978637695312,-1.4017639669780664,-1.712500762939456,-4.840646807917452,1.4156452820385397,-3.276573785428454,-0.14842774045045815,0.732825695709181,66.79092899255005,31.894098708294194,1.564073022488997,12,0.3800010681152344,1.7100028991699219,3.0450029373168945,3.2700023651123047,3.2900047302246094,0,0.016420129471486078,-2.5744884625061886,60.66999816894531,1.4799979073660634,60.27999877929688,3.263153139587374,61.61999893188477,0.016420129471486078
7747,2019-01-02,61.040000915527344,61.25,60.20000076293945,61.25,1264133.0,-0.007640992014810721,9.000036330608538,-0.21212074506207565,37.41850869671602,30.577683029709085,1.0495224025885221,2.3144779232589414,2.778494615573635,4.439394131376787,20.395005998173605,1.30999755859375,-1.535505598098851,-1.9314983367919893,-4.902659595710645,1.0396629221266664,-3.4170789662513243,-0.44591770733266145,0.7487149983379737,60.82953035235866,21.73537716579486,1.4855806294593283,1,0.5799999237060547,2.1800003051757812,3.812501907348647,3.739999771118164,3.3499984741210938,2,0.03456750620419502,1.0,61.5099983215332,-2.5744884625061886,60.66999816894531,1.4799979073660634,60.27999877929688,0.03456750620419502
7748,2019-01-03,61.09000015258789,61.5,60.75,60.9900016784668,1133824.0,0.0008191224821529897,-1.5861987319460156,-0.4761852861035422,38.62432687727564,31.21192653584304,0.7420784653816384,2.0273992908897824,2.7186633289026076,4.330010786835032,22.34546913859709,0.75,-1.678083474157539,-1.664999198913577,-4.513433454036914,1.1834350562097598,-3.0892163264752526,-0.24078207135190866,-1.3699989318847585,63.13364460351713,18.922954640396703,1.4242171275616702,1,0.2800006866455078,2.1300010681152344,3.7625026702881,3.690000534057617,3.3200035095214986,3,0.03944998921906229,9.000036330608538,61.040000915527344,1.0,61.5099983215332,-2.5744884625061886,60.66999816894531,0.03944998921906229
7749,2019-01-04,61.97999954223633,62.06999969482422,60.81999969482422,61.290000915527344,1271178.0,0.014568659149213126,1.8735667463223205,6.9000915541313805,34.92287945932961,31.425582458199735,-0.28968960410387723,0.9041633398986448,1.8376752981999047,3.378014423533557,24.158672481788688,1.25,-1.789684516114022,-0.5974998474121094,-3.1442985501512624,1.9492988553270365,-1.8708991987816859,0.6758995039574671,-2.2243983459472574,95.18715486659771,50.97984201436077,1.2733993513695743,1,-0.8699989318847656,1.2400016784667969,2.835002899169922,2.8000011444091797,2.8200035095214844,4,0.034043188306518424,-1.5861987319460156,61.09000015258789,9.000036330608538,61.040000915527344,1.0,61.5099983215332,0.034043188306518424
7750,2019-01-07,60.84000015258789,62.06000137329102,60.5099983215332,62.06000137329102,1592645.0,-0.018393020297968632,1.5409860669885005,-1.7681212302146843,28.465344080584558,31.658603419693094,0.6033601338178656,1.84332601835942,2.9658877938119588,4.466002943027604,25.818671736618654,1.5500030517578196,-1.7911194190899664,-1.549999427795413,-4.024075898379479,0.924077042788646,-2.787037663087446,-0.31296119250337995,-0.9918230163574151,34.22458583991726,-4.563805145929358,1.2370382352920302,1,0.220001220703125,2.365001678466797,4.010002136230469,3.940000534057617,3.960002899169922,0,0.056213050214745985,1.8735667463223205,61.97999954223633,-1.5861987319460156,61.09000015258789,9.000036330608538,61.040000915527344,0.056213050214745985
7751,2019-01-08,61.31999969482422,61.63000106811523,60.790000915527344,60.83000183105469,1565341.0,0.00788953880723997,-1.9473705344594254,-0.40163719138504406,33.41344809214695,32.200878371077735,-0.026821090078698262,1.261840704400214,2.472021266840315,3.9250787245545524,26.534293808015295,0.8400001525878835,-1.7779869385928038,-0.9644998550415025,-3.4317890743076447,1.5027893642246326,-2.19814446467457,0.26914475459156506,-1.3829496562499912,59.893025219855204,24.8726466562741,1.2336446096330682,1,-0.4249992370605469,1.8850021362304688,3.5300025939941406,3.460000991821289,3.80999755859375,1,0.05821917339516136,1.5409860669885005,60.84000015258789,1.8735667463223205,61.97999954223633,-1.5861987319460156,61.09000015258789,0.05821917339516136
7752,2019-01-09,61.56000137329102,61.93999862670898,61.27000045776367,61.47000122070313,1289887.0,0.003913921716589108,-1.7346770363795228,0.18367458154924096,39.16991979734115,33.73678341359624,-0.4155568988493741,0.8911071305234444,2.24451165264869,3.624610037363361,27.15157647108026,0.6699981689453054,-1.7775858817006238,-0.6124982833862234,-2.991926795894223,1.766930229121776,-1.802212539640223,0.5772159728677764,-1.5376333484667981,67.30782868111895,29.72058817382574,1.1897142562539988,1,-0.6650009155273509,1.6450004577636648,3.3474998474121023,3.219999313354485,3.700000762939446,2,0.05263160503879605,-1.9473705344594254,61.31999969482422,1.5409860669885005,60.84000015258789,1.8735667463223205,61.97999954223633,0.05263160503879605
7753,2019-01-10,61.7599983215332,61.79999923706055,61.16999816894531,61.4900016784668,1433359.0,0.0032488132517969337,2.600021798365123,2.9999576145466875,43.69063146997934,35.91022596501287,-0.6633665878553927,0.6280102859815457,2.087312818841724,3.3591067021900756,27.201059754874958,0.6300010681152344,-1.6685230334283858,-0.3520011901855469,-2.707461742993729,2.0034593626226354,-1.529731466589638,0.8257290862185442,-1.6557250299089787,80.12813459022607,37.59267891295666,1.177730276404091,1,-0.6249980926513672,1.4450035095214844,3.147502899169922,3.0200023651123047,3.930004119873047,3,0.04258421534312551,-1.7346770363795228,61.56000137329102,-1.9473705344594254,61.31999969482422,1.5409860669885005,60.84000015258789,0.04258421534312551
7754,2019-01-11,62.08000183105469,62.459999084472656,61.66999816894531,61.790000915527344,1100061.0,0.005181404116229027,-1.9810994832227324,1.0740908191811014,45.10583265381913,37.39465051292289,-0.7835912589355587,0.2640509583384727,1.7972999129716314,2.9682461091261985,26.967651392209163,0.7900009155273438,-1.5884658994644525,0.004502296447753906,-2.3279279140022737,2.3369325068977744,-1.16171280877726,1.1707174016727677,-1.897099483302462,80.5129689875015,33.53526871284884,1.166215105225011,1,-0.7500019073486328,0.7599983215332031,2.872499465942383,2.6999988555908203,3.8300018310547017,4,0.03753224488291096,2.600021798365123,61.7599983215332,-1.7346770363795228,61.56000137329102,-1.9473705344594254,61.31999969482422,0.03753224488291096
7755,2019-01-14,61.72999954223633,61.93000030517578,61.38000106811523,61.5099983215332,915959.0,-0.005637923300499614,-1.2916838859394983,0.7586225040119965,46.39456537873464,38.57838405621411,-0.2988416879661955,0.4480017196862178,2.1641726148334186,3.2470316879130507,27.810363562151487,0.7000007629394602,-1.4249074190940618,-0.22550010681152344,-2.3506133881952707,1.8996131745722238,-1.288056747503397,0.8370565338803502,-1.4104713902808754,56.2874046324638,5.609488955371276,1.0625566406918754,1,-0.39999961853027344,0.8400001525878906,3.2375011444091797,3.0500011444091797,4.659999847412109,0,0.04973276417118644,-1.9810994832227324,62.08000183105469,2.600021798365123,61.7599983215332,-1.7346770363795228,61.56000137329102,0.04973276417118644
7756,2019-01-15,62.2599983215332,62.34000015258789,61.61000061035156,62.0,1141749.0,0.008585757058595878,2.476171878547879,1.1818039950062422,50.191075064509704,39.99755809708007,-0.79485209299704,-0.25743922619611226,1.6511032262345466,2.6473768251803875,28.586935695626504,0.7299995422363281,-1.1100215927079802,0.4074987411499009,-1.4129225155383125,2.2279199978381143,-0.5027118871942093,1.3177093694940112,-1.8120419136267216,84.49607589172182,30.532835806059502,0.9102106283441078,1,-0.7749996185302734,0.12000274658203125,2.732503890991211,2.5200023651123047,4.619998931884766,1,0.04079673624639546,-1.2916838859394983,61.72999954223633,-1.9810994832227324,62.08000183105469,2.600021798365123,61.7599983215332,0.04079673624639546
7757,2019-01-16,61.47000122070313,62.4900016784668,61.34000015258789,62.25,1328117.0,-0.012688678479402471,-1.2115394490701683,-3.00001467200725,49.06601615665446,41.15774579478883,0.06990645603095658,0.34466885246980183,2.4440408673354383,3.3616184794921296,29.458043761217596,1.1500015258789062,-0.9218750075555349,-0.25199832916258913,-1.7447963329247003,1.240799674599522,-0.9983973310436483,0.49440067271847,-0.9013222522026823,22.727443494947522,-33.616074001133256,0.7463990018810561,1,0.029998779296867895,0.6899986267089915,3.2300004959106374,3.3099994659423757,6.33000183105468,2,0.05954117390650304,2.476171878547879,62.2599983215332,-1.2916838859394983,61.72999954223633,-1.9810994832227324,62.08000183105469,0.05954117390650304
7758,2019-01-17,61.9000015258789,61.90999984741211,61.40999984741211,61.41999816894531,1185223.0,0.006995287077218082,1.0,-0.6153898822332607,61.376431584000485,44.097029364196715,-0.26050713352483257,-0.20035261031242868,2.0094654785856747,2.8505686117397104,29.824852673764024,0.5,-0.8062039002149604,0.24450187683104474,-1.0737340992067175,1.562737852868807,-0.4146161111878328,0.9036198648499223,-1.1776167405811435,48.69570697856413,-12.10667905375918,0.6591179880188802,1,-0.40000152587889914,0.20999908447266336,2.8625001907348704,2.8799991607666087,5.580001831054709,3,0.05428110706825806,-1.2115394490701683,61.47000122070313,2.476171878547879,62.2599983215332,-1.2916838859394983,61.72999954223633,0.05428110706825806
7759,2019-01-18,62.349998474121094,62.7400016784668,62.04999923706055,62.2400016784668,1976693.0,0.007269740503222044,-1.8163268483701955,0.22915838830168025,61.69917840475363,47.78967762243772,-0.7291815327542395,-0.7137203578642044,1.5732457880208983,2.3205175738910953,29.503452524311278,0.8400001525878977,-0.6583313258706269,0.7114988327026381,-0.558449728089812,1.9814473934950882,0.07652455230641664,1.3464731130988596,-1.4862043373698128,72.14265862311377,7.6424736001849425,0.6349742803962243,1,-0.5849971771240234,-0.23999786376953125,2.330002784729004,2.430002212524414,5.0200042724609375,4,0.05356862949517871,1.0,61.9000015258789,-1.2115394490701683,61.47000122070313,2.476171878547879,62.2599983215332,0.05356862949517871
7760,2019-01-21,62.93999862670898,63.65999984741211,62.33000183105469,62.4900016784668,1744790.0,0.009462713184071214,-2.4545553628932377,4.09100052020108,60.317473423697145,50.779013770387735,-1.1063107403042878,-1.3642134796003447,1.0009389377427098,1.6505266266035008,29.231737866633445,1.3299980163574219,-0.5006317985752062,1.2954990386962848,0.0011476145328472853,2.5898504628597223,0.648323326614566,1.9426747507780036,-1.888583735786142,68.96546054254179,4.558613460115737,0.6471757120817179,1,-0.5249996185302663,-0.8299980163574148,1.7400026321411204,1.8400020599365305,4.70000076293946,0,0.047187878935543326,-1.8163268483701955,62.349998474121094,1.0,61.9000015258789,-1.2115394490701683,61.47000122070313,0.047187878935543326
7761,2019-01-22,62.81000137329102,63.47000122070313,62.52000045776367,62.93000030517578,1225102.0,-0.002065415574425966,-1.714284935776937,-0.2666661015224868,63.429457253056086,53.47451793213385,-0.830014682173271,-1.255256320129071,1.1368452615788769,1.7077470558136483,28.472477871620995,0.9500007629394602,-0.3765521980108062,1.1380016326904396,-0.2325397276206047,2.508542993001484,0.4527309525349139,1.8232723128459654,-1.4455562875894756,63.36212991676755,-1.4353749076074322,0.6852706801555231,1,-0.3950023651123118,-0.7000007629394602,1.8799991607665945,1.969999313354485,3.6099967956542898,1,0.056997260596777455,-2.4545553628932377,62.93999862670898,-1.8163268483701955,62.349998474121094,1.0,61.9000015258789,0.056997260596777455
7762,2019-01-23,62.68000030517578,63.2599983215332,62.5,62.56000137329102,1172328.0,-0.0020697510790139706,-5.333275053643805,-1.0,61.919051712354474,55.49989795906442,-0.5860653009350543,-1.1487086461107054,1.1985088380226543,1.7743341711627068,27.369251093126014,0.7599983215332031,-0.07443277149633332,0.9855005264282255,-0.43738745760553854,2.4083885104619895,0.2740565344113435,1.6969445184451075,-1.0400886480689664,56.44446478949653,-8.209757515241698,0.7114439920168824,1,-0.18000030517578125,-0.5849990844726562,2.010000228881836,2.1000003814697266,3.6500015258789062,2,0.06700697076887807,-1.714284935776937,62.81000137329102,-2.4545553628932377,62.93999862670898,-1.8163268483701955,62.349998474121094,0.06700697076887807
7763,2019-01-24,62.79999923706055,63.08000183105469,62.38000106811523,62.91999816894531,1152375.0,0.0019144692294275067,2.181776409900765,-1.0000000000000593,56.94915714500006,56.815822902528964,-0.6068418815690819,-1.2393124269929103,0.9982297221475847,1.590176877309517,26.031521695474506,0.7000007629394602,0.16878080821624053,1.046499443054202,-0.45884941750218644,2.5518483036105906,0.29382501277601136,1.7991738733323928,-0.9176769971170984,46.58383327172955,-13.621253216037388,0.7526744302781943,1,-0.2999992370605469,-0.9099998474121094,1.7075004577636719,1.430002212524414,3.079998016357422,3,0.07961789610574677,-5.333275053643805,62.68000030517578,-1.714284935776937,62.81000137329102,-2.4545553628932377,62.93999862670898,0.07961789610574677
7764,2019-01-25,62.45000076293945,63.099998474121094,62.209999084472656,62.9900016784668,1267522.0,-0.0055732241779160585,1.3421205854598752,4.500047684140255,65.75345226844168,58.96681033471864,-0.22220707846440035,-0.7572309434353883,1.244495086913716,1.89328935295012,23.849609989943943,0.8899993896484375,0.33192332317831585,0.588000869750978,-0.7763821672851208,1.9523839067870767,-0.09419064876707495,1.270192388269031,-0.3543572100997636,16.55183118526528,-45.00058687398838,0.6821915185180507,1,0.049999237060546875,-0.7600002288818359,1.9224987030029297,1.4950008392334055,4.270000457763658,4,0.08054447610157878,2.181776409900765,62.79999923706055,-5.333275053643805,62.68000030517578,-1.714284935776937,62.81000137329102,0.08054447610157878
7765,2019-01-28,61.959999084472656,62.2400016784668,61.7599983215332,61.9000015258789,1273043.0,-0.00784630380273088,-1.8235162122742061,-0.11110640161631177,56.25000000000003,59.64002421643978,0.33955932494129826,-0.1745812845926764,1.6638730932850052,2.351761357751755,21.576369510065057,0.69000244140625,0.43130097586335125,0.03349914550781108,-1.210251608301995,1.2772498993176171,-0.5883762313970919,0.6553745224127141,1.7000007629394531,11.695931219563292,-47.998197993969754,0.6218753769049018,1,0.5400009155273438,-0.26999855041503906,2.2125015258789062,1.9850025177002024,4.970001220703125,0,0.0873144567793438,1.3421205854598752,62.45000076293945,2.181776409900765,62.79999923706055,-5.333275053643805,62.68000030517578,0.0873144567793438
7766,2019-01-29,62.52000045776367,62.75,61.95000076293945,62.099998474121094,1384954.0,0.00903811138743782,-1.2222281091219278,7.000317904373535,58.823529411764696,60.72419235589647,-0.20079826784289168,-0.6904351246836882,1.040233648170208,1.763645590958248,19.77003634505569,0.7999992370605469,0.5141584527867309,0.5430004119873075,-0.7115168788119703,1.7975177027865854,-0.08425823341233496,1.17025905738695,1.1019993591308577,50.66680908203125,-7.731112986056559,0.6272586453996398,1,0.0149993896484375,-0.8299999237060547,1.5249996185302734,1.4250011444091868,4.840000152587891,1,0.08189377630193162,-1.8235162122742061,61.959999084472656,1.3421205854598752,62.45000076293945,2.181776409900765,62.79999923706055,0.08189377630193162
7767,2019-01-30,63.1500015258789,63.1500015258789,62.25,62.79999923706055,2007081.0,0.010076792442457405,4.14283223071155,0.8333348470949232,61.8398931624626,60.7756880868367,-0.6341138743512289,-1.2166325768700759,0.3558268394203239,1.1125805079290743,17.833359020044004,0.9000015258788991,0.6333143258067082,1.0675014495849524,-0.20991162128946428,2.344914520459369,0.42879491414774407,1.7062079850221608,0.43475826110840643,100.0,42.51871772072128,0.6387065354372098,1,-0.4400024414062429,-1.460000991821282,0.5149993896484446,0.7950000762939595,4.869995117187493,2,0.051781418274809754,-1.2222281091219278,62.52000045776367,-1.8235162122742061,61.959999084472656,1.3421205854598752,62.45000076293945,0.051781418274809754
7768,2019-01-31,63.5,63.93000030517578,62.959999084472656,63.52000045776367,1721917.0,0.005542335164911538,1.3095262964291716,-0.05714379134832434,62.03389523666671,60.81287884593816,-0.8194596564111691,-1.451227684707824,-0.03305932144925805,0.7419024119953974,16.367700134091447,0.970001220703125,0.6949107151687315,1.2969999313354492,-0.03951712128320395,2.6335169839541024,0.6287414050261191,1.9652584576447794,-1.7400016784667969,80.18433584774976,24.55821968881503,0.6682585263093268,1,-0.6550006866455078,-1.6749992370605469,-0.07499885559082031,0.44500160217285867,4.410003662109389,3,0.04456695796936505,4.14283223071155,63.1500015258789,-1.2222281091219278,62.52000045776367,-1.8235162122742061,61.959999084472656,0.04456695796936505
7769,2019-02-01,64.08999633789061,64.37000274658203,63.459999084472656,63.81000137329102,1566797.0,0.009291280911663202,1.166655313506174,-13.999427808505514,69.21825267883605,61.80185431873137,-1.270262717286947,-1.97637299331398,-0.6645936933861165,0.14163247680680513,15.648915446077211,0.910003662109375,0.8527479205270936,1.7814964294433437,0.20714670148586833,3.355846157400819,0.9943215654646025,2.568671293422085,-2.286597976684554,89.27180329641847,32.33601161746628,0.7871748639787391,2,-1.0249958038329936,-2.0449943542480327,-0.769996643066392,-0.2099952697753622,3.8400039672851705,4,0.027929490057859274,1.3095262964291716,63.5,4.14283223071155,63.1500015258789,-1.2222281091219278,62.52000045776367,0.027929490057859274
7770,2019-02-04,64.26000213623047,64.37000274658203,63.81000137329102,64.0,1172588.0,0.0026526105173039216,1.3333227370261167,0.9285957574354581,67.30108613369545,62.23203530546908,-1.3782753514451258,-1.9784604208472558,-0.8892029858553201,-0.037762642996156615,14.683802076679765,0.5600013732910085,0.8870494176307631,1.7805021286010714,0.13635526636868178,3.424648990833468,0.9584286974848766,2.602575559717266,-2.353939599609376,95.4545239592742,40.26974284413485,0.822073431116198,2,-1.1950016021728516,-1.9750003814697266,-1.595001220703125,-1.0349998474120952,3.3499984741210938,0,0.03828196393858607,1.166655313506174,64.08999633789061,1.3095262964291716,63.5,4.14283223071155,63.1500015258789,0.03828196393858607
7771,2019-02-05,64.88999938964844,65.05000305175781,63.9000015258789,64.11000061035156,1450301.0,0.009803878501005725,1.0909002635594525,2.9999706564159747,80.42705640869703,64.28848027172937,-1.8798868747381121,-2.4530585655834045,-1.5630956267612177,-0.6809260106223576,13.860158805731249,1.1500015258789134,0.909210198387207,2.231999397277832,0.35869040817736675,4.105308386378297,1.2953449027275994,3.1686538918280647,-2.8853792446289077,94.28558972430669,33.54955916197975,0.9366544945502312,2,-1.4849987030029297,-2.2649974822998047,-2.2324981689453125,-1.664997100830064,3.05999755859375,1,0.031437832250200026,1.3333227370261167,64.26000213623047,1.166655313506174,64.08999633789061,1.3095262964291716,63.5,0.031437832250200026
7772,2019-02-06,64.80000305175781,65.08000183105469,64.58999633789061,64.58999633789061,1354093.0,-0.0013869061294055074,-3.6665697885630437,0.2692397981141854,77.46218169260146,66.56770522146286,-1.628832297615837,-2.2217964182007677,-1.5379659708139002,-0.6065091723512808,13.392760145002331,0.4900054931640767,0.9075799258847965,1.9800029754638686,-0.0475341250422332,4.00754007596997,0.9662344252108213,2.993771525716916,-2.612659932333983,86.7925275215656,23.52002437374442,1.0137685502530502,2,-1.3800029754638672,-2.160001754760742,-2.2450027465820312,-1.575000762939439,3.9099960327148438,2,0.03950613330294139,1.0909002635594525,64.88999938964844,1.3333227370261167,64.26000213623047,1.166655313506174,64.08999633789061,0.03950613330294139
7773,2019-02-07,64.38999938964844,65.08000183105469,64.37000274658203,64.41999816894531,1690599.0,-0.0063272167098802345,-19.287987791584914,-0.1428467630603696,69.46566552662505,66.980173361261,-1.083511194652715,-1.6913748391702939,-1.1973186850488702,-0.20488735684590154,12.712855368137548,0.7099990844726562,0.889455291232153,1.4384992599487276,-0.6400759422958515,3.517074462193314,0.39921165882643805,2.477786861071017,-1.9712435732941387,57.40732891582719,-4.547224205017351,1.039287601122293,2,-0.9699993133544922,-1.5949993133544922,-1.9699983596801758,-1.164997100830064,4.660003662109375,3,0.05637517142144155,-3.6665697885630437,64.80000305175781,1.0909002635594525,64.88999938964844,1.3333227370261167,64.26000213623047,0.05637517142144155
7774,2019-02-08,64.41000366210939,64.87999725341797,64.26999664306639,64.77999877929689,1764888.0,0.0003106735929581106,1.1403828135458667,12.333672431332655,65.73880525692854,68.03448505647529,-0.8898255347583586,-1.610439143001301,-1.3068973620414397,-0.23467923111614652,12.763729424961962,0.6100006103515767,0.8985275183434354,1.3420034408569492,-0.7913671801857305,3.475374061899622,0.2753181303356058,2.4086887513782855,-1.7783481645790573,47.244257681206385,-13.25242981279986,1.0666853105213367,2,-0.8950023651123189,-1.615003585815444,-2.1150026321411275,-1.1850013732910156,4.7199935913085795,4,0.05433938520421089,-19.287987791584914,64.38999938964844,-3.6665697885630437,64.80000305175781,1.0909002635594525,64.88999938964844,0.05433938520421089
7775,2019-02-11,64.80000305175781,65.12000274658203,64.44999694824219,64.5,1072418.0,0.006054950589575059,-2.3499523173755485,-0.8108297591553942,70.18255593788462,69.29659911493306,-0.9326868187983806,-1.8536884802689997,-1.7518704404427083,-0.6233561965132708,12.648468957983273,0.709999084472642,0.9642589157489994,1.5785026550292969,-0.590992818328246,3.7479981283868398,0.4937549183505183,2.6632503917080683,-1.9724798475455287,73.77054306226096,13.073012666758558,1.0847477366787732,2,-1.1150016784667969,-1.9850025177001953,-2.6350021362304688,-1.575000762939439,3.9799957275390767,0,0.04830242447547328,1.1403828135458667,64.41000366210939,-19.287987791584914,64.38999938964844,-3.6665697885630437,64.80000305175781,0.04830242447547328
7776,2019-02-12,64.80000305175781,65.43000030517578,64.62000274658203,65.38999938964844,1106294.0,0.0,1.4179097679291262,-1.966634453995219,72.08334790334835,70.43476075280924,-0.6428603310204295,-1.7430057032557684,-1.811846206645754,-0.6486854558794732,13.110324462331455,0.80999755859375,1.0188814078637876,1.4515024185180678,-0.7775629311516212,3.6805677681877498,0.33696974368322685,2.566035093352909,-1.743231893308554,45.690063402699884,-14.903284635267994,1.1145326748348425,2,-0.6050033569335938,-1.69000244140625,-2.667501449584961,-1.575000762939439,4.159996032714844,1,0.04336415781260561,-2.3499523173755485,64.80000305175781,1.1403828135458667,64.41000366210939,-19.287987791584914,64.38999938964844,0.04336415781260561
7777,2019-02-13,65.12999725341797,65.44000244140625,64.63999938964844,64.66999816894531,1434168.0,0.005092502872207971,-2.0769546781695203,-0.7796643045569751,73.25348100759818,71.68138139402384,-0.7403068938155428,-1.8811929501090248,-2.215981794180692,-1.0144822315039619,13.360137965451912,0.8000030517578125,1.1962735845141879,1.598496818542479,-0.5816369387759295,3.7786305758608805,0.5084299398832712,2.6885636972016798,-1.7884385973615267,73.50396139675948,10.67838385145258,1.090066878659202,2,-0.6799964904785156,-1.8249969482421875,-3.079996109008789,-1.9049949645995952,4.2800064086914205,2,0.04329801648619336,1.4179097679291262,64.80000305175781,-2.3499523173755485,64.80000305175781,1.1403828135458667,64.41000366210939,0.04329801648619336
7778,2019-02-14,65.26000213623047,66.12000274658203,65.18000030517578,65.18000030517578,1338076.0,0.001996083038459995,-22.499523173755485,0.1739173701756423,79.33192691397667,72.80512297570614,-0.6642542131633178,-1.8409551270832623,-2.39951377971083,-1.1644090372796825,13.822472276475322,0.9900054931640625,1.3364321989626973,1.5605016708374038,-0.6080835791402279,3.7290869208150355,0.4762090458485915,2.644794295826223,-1.624661350225054,53.51363388924666,-14.538800057613102,1.0842926249888163,2,-0.2950000762939453,-1.6150016784667969,-3.210000991821289,-2.034999847412095,2.4399948120117188,3,0.052865412738422934,-2.0769546781695203,65.12999725341797,1.4179097679291262,64.80000305175781,-2.3499523173755485,64.80000305175781,0.052865412738422934
7779,2019-02-15,65.69000244140625,65.91000366210939,65.13999938964844,65.38999938964844,1411089.0,0.00658903296199953,1.081077180031713,3.7499523173755485,89.42918297791348,75.2638004028415,-0.9425442949118406,-2.1164103705023507,-2.8826943503905795,-1.6195376653085845,15.26217449657285,0.7700042724609517,1.4306509998448433,1.8235017776489286,-0.42061476883613125,4.067618324133996,0.7014435044063987,2.9455600508914586,-1.65711574170858,74.251568132084,-0.891184217499088,1.1220582732425328,2,-0.6800003051757812,-1.960000991821289,-3.5200014114379883,-2.4650001525878764,1.4399948120117188,4,0.0511493451891496,-22.499523173755485,65.26000213623047,-2.0769546781695203,65.12999725341797,1.4179097679291262,64.80000305175781,0.0511493451891496
7780,2019-02-18,65.91000366210939,66.12999725341797,65.5,65.59999847412111,997437.0,0.0033490822427564293,-1.470567115951214,1.033340114948375,88.61048667333445,76.17307043224562,-1.0101020596089114,-2.216119310297813,-3.1241121405247156,-1.8743409806029234,16.591188362617498,0.6299972534179688,1.5169678358060708,1.8950027465820511,-0.4802083836054578,4.270213876769567,0.7073971814882896,3.0826083116758056,-1.5431783949102282,85.43083499227046,6.894944658438263,1.1876055650937576,2,-0.7100067138672017,-2.1750049591064595,-3.8250036239624166,-2.6850013732910156,1.8699951171875,0,0.04885439861020213,1.081077180031713,65.69000244140625,-22.499523173755485,65.26000213623047,-2.0769546781695203,65.12999725341797,0.04885439861020213
7781,2019-02-19,66.38999938964844,66.69000244140625,64.70999908447266,65.37000274658203,2372280.0,0.007282592942943422,1.4444444444444444,3.2902566879137645,88.20754122844112,77.36699926956115,-1.4024268231992068,-2.5446230316844236,-3.58299254789366,-2.3900540553449616,17.544609053580594,1.9800033569335938,1.5241317231613465,2.1959985733032283,-0.3315551494647764,4.723552296071233,0.932221711919226,3.4597754346872307,-1.7058031649298897,85.36572657779365,9.150611715989939,1.2637768613840021,2,-0.9099998474121094,-2.374998092651367,-4.439999580383301,-3.164997100830064,1.1500015258789062,1,0.03599938863715524,-1.470567115951214,65.91000366210939,1.081077180031713,65.69000244140625,-22.499523173755485,65.26000213623047,0.03599938863715524
7782,2019-02-20,66.87999725341797,67.12000274658203,66.26999664306639,66.52999877929689,1546259.0,0.00738059750375486,1.0481841328786732,0.343136888243948,88.58446772746672,79.49131062521023,-1.7504252857161333,-2.8499529763322045,-4.057673917717807,-2.906416683383611,18.708636874204,0.8500061035156392,1.5626667500484785,2.475996589660639,-0.21456734050268267,5.16656051982396,1.1307146245789852,3.8212785547422996,-2.1699981689453125,90.04128097656101,13.736360817681756,1.3452819650816599,2,-1.18499755859375,-2.649995803833008,-4.947497367858887,-3.654994964599595,1.2400054931640625,2,0.031100507124323995,1.4444444444444444,66.38999938964844,-1.470567115951214,65.91000366210939,1.081077180031713,65.69000244140625,0.031100507124323995
7783,2019-02-21,67.80000305175781,67.90000152587889,66.87000274658203,67.0,1938886.0,0.013756068123834009,1.0599975585937802,2.2857329700273405,89.38430387948493,82.11858824993872,-2.3868571428532874,-3.5586168855926417,-4.924599470866255,-3.8702188556230084,20.295277285161646,1.0299987792968608,1.4965651311082127,3.1460021972656307,0.16904163210367074,6.122962762427591,1.6575219146846507,4.634482479846611,-3.0900039672851562,96.86525399406912,21.28347522105682,1.4884802825809815,2,-1.6250038146972656,-3.1450023651123047,-5.970003128051751,-4.575000762939439,0.8899993896484375,3,0.023746320617751504,1.0481841328786732,66.87999725341797,1.4444444444444444,66.38999938964844,-1.470567115951214,65.91000366210939,0.023746320617751504
7784,2019-02-22,67.48000335693361,67.76000213623047,67.23999786376953,67.37000274658203,1199001.0,-0.004719759298239534,-1.810755082683822,0.13750023841768738,83.12758041475041,83.5569243029238,-1.7719175870328314,-2.996070594616171,-4.548985493136179,-3.5886566617633378,22.16871154176383,0.5600051879882812,1.4681865237703278,2.574502372741719,-0.46764108615712985,5.616645831640568,1.0534306432923017,4.095574102191144,-2.1320037841797017,86.83392327561549,13.197257445495694,1.521071729449423,2,-1.2200012207031392,-2.6500034332275533,-5.675003051757827,-4.255001068115234,0.8599929809570028,4,0.0032601301180281705,1.0599975585937802,67.80000305175781,1.0481841328786732,66.87999725341797,1.4444444444444444,66.38999938964844,0.0032601301180281705
7785,2019-02-25,67.37000274658203,67.59999847412111,67.12000274658203,67.43000030517578,1272549.0,-0.0016301215897950305,1.4000152590217971,-0.5454293244554712,78.57144112802429,84.27782355011001,-1.4069841780058994,-2.5929255233190247,-4.42605609357831,-3.519560532391907,23.99974204210561,0.4799957275390767,1.5323028375484,2.1940015792846737,-0.7040524113804025,5.092055569949743,0.7449745839521427,3.6430285746172117,-1.5116027832031307,83.38563091935367,11.85029843777346,1.4490269953325357,2,-1.1000022888183594,-2.5400028228759766,-5.432501792907715,-4.145000457763658,1.1299972534179688,0,-0.003562497897868,-1.810755082683822,67.48000335693361,1.0599975585937802,67.80000305175781,1.0481841328786732,66.87999725341797,-0.003562497897868
7786,2019-02-26,67.63999938964844,67.73000335693361,66.98999786376953,67.23999786376953,1731492.0,0.004007668577393764,1.5517014587689808,-6.6669633774160735,81.41585899811966,85.18475443794574,-1.376517443183431,-2.5926015013659196,-4.685845282945124,-3.8058351813873017,25.942743856174268,0.7400054931640767,1.6535113499117529,2.207998275756836,-0.6055080007759983,5.02150455228967,0.8012451374904117,3.61475141402326,-1.3732791137695415,84.04899648019259,13.846946485398377,1.4067531382664171,2,-1.3349990844726562,-2.809999465942383,-5.377499580383301,-4.414997100830064,1.279998779296875,1,0.002069772189706498,1.4000152590217971,67.37000274658203,-1.810755082683822,67.48000335693361,1.0599975585937802,67.80000305175781,0.002069772189706498
7787,2019-02-27,66.41999816894531,67.43000030517578,66.23000335693361,67.33000183105469,1461323.0,-0.018036682905260837,1.1621554746030398,-2.275000476835339,69.04313397670245,84.04155522269303,0.05108614387926025,-1.175318645852343,-3.461865641538111,-2.5970768208104786,27.154558485175656,1.4099960327148295,1.6989873951755925,0.8244972229003906,-1.8046553564939813,3.4536498022947697,-0.49007906679679536,2.1390735125975766,1.4800033569335795,11.376947325139824,-57.946688182904595,1.3145762896971886,2,-0.11499786376953125,-1.5899982452392578,-4.157498359680176,-3.194995880126939,1.9800033569335795,2,0.016862432662723137,1.5517014587689808,67.63999938964844,1.4000152590217971,67.37000274658203,-1.810755082683822,67.48000335693361,0.016862432662723137
7788,2019-02-28,66.33000183105469,66.61000061035156,66.05000305175781,66.05000305175781,1564668.0,-0.0013549584518462998,-3.0,-0.3076897280257554,67.77778091744977,81.63584388264152,0.3451162295158241,-0.9090419688178599,-3.341452315115262,-2.5184816903069347,27.602460085772694,0.55999755859375,1.7459063202825007,0.5930007934570369,-1.8600114224570206,3.0460130093711015,-0.6335053144999989,1.8195069014140728,1.5365997314452926,16.374206386386657,-53.43966410481879,1.2265061079570312,2,-0.02500152587890625,-1.5000019073486328,-4.032501220703125,-3.104999542236314,1.5699996948242045,3,0.026986293775274506,1.1621554746030398,66.41999816894531,1.5517014587689808,67.63999938964844,1.4000152590217971,67.37000274658203,0.026986293775274506
7789,2019-03-01,65.87999725341797,66.62000274658203,65.73000335693361,66.56999969482422,1858045.0,-0.006784329341387618,1.2531386410166905,-2.464305177111717,59.89005845011479,78.44468519117268,0.9218479650353544,-0.335247477374395,-2.8482242021346735,-2.0856446192719247,27.54388280050218,0.8899993896484233,1.7542453917019714,0.05349617004394247,-2.2738988362266923,2.3808911763145844,-1.110201333091382,1.217193673179267,1.9139403686523195,7.4996948242180395,-59.26022370622678,1.1636975031353207,3,0.4250030517578125,-1.049997329711914,-3.68499755859375,-2.654994964599595,2.660003662109375,4,0.04265338957406373,-3.0,66.33000183105469,1.1621554746030398,66.41999816894531,1.5517014587689808,67.63999938964844,0.04265338957406373
7790,2019-03-04,66.72000122070311,66.91999816894531,65.87999725341797,65.90000152587889,1279560.0,0.01275051612485556,-1.4185836076045617,-1.1884011499336578,65.23807332450093,75.89252209073487,0.23336616928004617,-1.0345467531692805,-3.6385435030974236,-2.933156021863951,27.59858413417376,1.0400009155273438,1.7520259950801034,0.7705001831054545,-1.4665791847776148,3.007579550988531,-0.34803950083608015,1.8890398670469892,0.9501003454589778,49.49989318847514,-19.102130014610353,1.1185396839415376,3,0.09500122070313921,-1.890001296997056,-4.625000953674302,-3.494998931884737,1.819999694824233,0,0.02428050191169384,1.2531386410166905,65.87999725341797,-3.0,66.33000183105469,1.1621554746030398,66.41999816894531,0.02428050191169384
7791,2019-03-05,66.93000030517578,67.30999755859375,66.51000213623047,67.0,1286646.0,0.003147468234870221,1.3188447461825097,-0.08536551326305604,64.5631127889722,73.22348265312438,0.12071623580725088,-1.1424520348930116,-3.777340043262008,-3.127163591602624,27.24505821663909,0.7999954223632812,1.6726751982523922,0.8784992218017607,-1.3411377495321943,3.0981361931357156,-0.23131926386521684,1.9883177074687381,0.6236953684325925,70.58818249544456,2.4985611843089828,1.1098184856669784,3,-0.11499786376953125,-2.0049991607666016,-4.835000038146973,-3.7049980163574077,2.0699996948242188,1,0.023457338826619045,-1.4185836076045617,66.72000122070311,1.2531386410166905,65.87999725341797,-3.0,66.33000183105469,0.023457338826619045
7792,2019-03-06,67.36000061035156,67.56999969482422,66.69000244140625,67.13999938964844,1223604.0,0.006424627270508632,1.7499940395298381,-3.1428882833787464,66.2036835357045,70.64785817048211,-0.2615387792410928,-1.4449115086136999,-4.128706022515075,-3.537551551380126,26.940309177421067,0.8799972534179688,1.6132594230342647,1.1804996490478459,-1.0305010134479602,3.391500311543652,0.07499931779994995,2.285999980295742,-1.6299972534179545,88.58698356359767,17.883036986394046,1.1055003312479015,3,-0.6149978637695312,-2.2849998474121094,-5.247500419616699,-4.1399993896484375,1.779998779296875,2,0.02315910843911162,1.3188447461825097,66.93000030517578,-1.4185836076045617,66.72000122070311,1.2531386410166905,65.87999725341797,0.02315910843911162
7793,2019-03-07,68.01999664306639,68.30999755859375,67.16999816894531,67.48999786376953,1716982.0,0.009798040776938466,1.0540518248676884,2.4090719933415916,67.36210521288963,68.89613870360868,-0.9912919202723316,-1.9173152624795335,-4.68111209673954,-4.1820415046078026,27.17210654292066,1.1399993896484375,1.547888013244176,1.6589958190917855,-0.5293346256000149,3.847326263783586,0.5648305967458782,2.753161041437693,-2.2531933593749756,88.75962917510621,17.740033831469162,1.0941652223459013,3,-0.9999961853027202,-2.384998321533189,-5.819996833801255,-4.799995422363267,1.3800048828125,3,0.005586664239437766,1.7499940395298381,67.36000061035156,1.3188447461825097,66.93000030517578,-1.4185836076045617,66.72000122070311,0.005586664239437766
7794,2019-03-08,67.91000366210939,68.52999877929689,67.91000366210939,68.11000061035156,1814000.0,-0.0016170683091060178,-5.200045777066571,-0.3773536016583008,65.15153616916022,67.40503815262379,-0.909536367590718,-1.6144398430059397,-4.419390194273873,-4.067563003830742,27.625724470433294,0.6199951171875,1.4361143160992498,1.3740028381347855,-0.7149290475288979,3.462934723798469,0.3295368953029367,2.4184687809666343,-2.0414726074218805,76.6039713134932,7.101312906152032,1.0444659428318446,3,-0.7800025939941406,-1.9150047302246236,-5.5750036239624166,-4.690002441406264,2.0699996948242188,4,-0.00014728516700224237,1.0540518248676884,68.01999664306639,1.7499940395298381,67.36000061035156,1.3188447461825097,66.93000030517578,-0.00014728516700224237
7795,2019-03-11,67.93000030517578,68.66000366210939,67.93000030517578,68.56999969482422,1492154.0,0.0002944579883383813,-1.2812626659991384,3.2000457770659176,62.54074089721315,65.30780280807863,-0.9406645680070227,-1.4629268497043597,-4.296870000968582,-4.037884955165637,27.924411937283256,0.75,1.2295109255705512,1.2374996185302791,-0.7712693240445816,3.24626856110514,0.23311514724284166,2.2418840898177166,-1.9017811870117072,66.04637958872226,-1.3898214640501152,1.004384471287432,3,-0.7349967956542827,-1.6949977874755717,-5.374999046325684,-4.709999084472656,1.75,0,0.008979841124850951,-5.200045777066571,67.91000366210939,1.0540518248676884,68.01999664306639,1.7499940395298381,67.36000061035156,0.008979841124850951
7796,2019-03-12,67.61000061035156,68.01999664306639,67.43000030517578,68.01999664306639,1647211.0,-0.004710727121840397,1.8780587655149332,0.640619412059201,56.11393752579882,63.87122542464489,-0.6988603345889288,-0.9714205072376956,-3.862213364390911,-3.6791473088123965,27.689231809242443,0.5899963378906108,1.0598677654717505,0.7770000457763615,-1.0601848519512629,2.614184943503986,-0.1415924030874578,1.6955924946401808,-1.3712387286718695,46.70038572955522,-17.137968074924835,0.918592448863815,3,-0.4149971008300639,-1.3299980163574219,-4.934999465942383,-4.3899993896484375,1.9899978637695455,1,0.013755366022484505,-1.2812626659991384,67.93000030517578,-5.200045777066571,67.91000366210939,1.0540518248676884,68.01999664306639,0.013755366022484505
7797,2019-03-13,67.94999694824219,68.12999725341797,67.61000061035156,67.73999786376953,1197060.0,0.005028787676694124,-1.2127818450400143,-0.5121978451404186,51.3914131548701,62.050517895469376,-0.8929007694480191,-1.1481852627134828,-4.066086256323985,-3.993683156159449,27.468845269620513,0.5199966430664062,0.946056788850214,0.9759963989257869,-0.7397063347700765,2.6916991326216504,0.1181450320778481,1.8338477657737258,-1.5175357241281233,52.3487183688512,-7.00990537533702,0.857851366847934,3,-0.7549934387206889,-1.4849967956542969,-4.934995651245117,-4.7299957275390625,2.4500045776367188,2,0.01545258423716489,1.8780587655149332,67.61000061035156,-1.2812626659991384,67.93000030517578,-5.200045777066571,67.91000366210939,0.01545258423716489
7798,2019-03-14,68.70999908447266,68.73999786376953,68.02999877929689,68.08999633789061,1251918.0,0.011184726568999936,1.088231664216992,2.9524069028156896,60.54887273146036,62.123719482285544,-1.4301974194603133,-1.7249068383396207,-4.679938956257047,-4.713008630851199,26.856764391037917,0.7900009155273438,0.8028994049207938,1.5634986877441435,-0.12004686859714297,3.24704424408543,0.7217259095734931,2.405271465914794,-2.099334465318961,97.71001257978847,40.0990062648866,0.8417727781706449,3,-1.4000015258789062,-2.2050018310546875,-5.679998397827148,-5.489997863769531,2.3700027465820312,3,0.006258191106175648,-1.2127818450400143,67.94999694824219,1.8780587655149332,67.61000061035156,-1.2812626659991384,67.93000030517578,0.006258191106175648
7799,2019-03-15,69.05000305175781,69.48000335693361,68.56999969482422,68.69000244140625,3481974.0,0.004948391381393469,-2.033314683892016,0.5806435734941109,63.86141169212963,61.97075707868873,-1.4228786545302086,-1.89757081557471,-4.895521056763471,-5.00563473514859,26.478910028620295,0.9100036621093892,0.8115693188591706,1.7355026245117244,-0.005670763878399043,3.476676012901848,0.8649159303166556,2.6060893187067933,-2.2264051081425293,79.02440658285455,23.654471140606233,0.870586694195063,3,-1.0550003051757812,-2.1750030517578125,-5.942502975463867,-5.8300018310546875,2.0499954223632812,4,0.005068768409159041,1.088231664216992,68.70999908447266,-1.2127818450400143,67.94999694824219,1.8780587655149332,67.61000061035156,0.005068768409159041
7800,2019-03-18,69.12999725341797,69.41999816894531,68.76000213623047,69.02999877929689,836922.0,0.0011584967143332126,-1.0625141562853908,0.2777730682829258,62.69166132694572,61.76281802735245,-1.2572804747641584,-1.8171274301456037,-4.810847332294529,-5.041137064512,25.901066414226587,0.6599960327148438,0.8471378040297566,1.6544971466064453,-0.1346809814581178,3.4436752746710084,0.7599080825741709,2.5490862106387198,-1.9876306602044878,82.9265569524144,29.896137354372087,0.8945890640322813,3,-1.0449943542480469,-2.164997100830078,-5.974996566772461,-5.909996032714844,2.3300018310546875,0,0.01229576359448803,-2.033314683892016,69.05000305175781,1.088231664216992,68.70999908447266,-1.2127818450400143,67.94999694824219,0.01229576359448803
7801,2019-03-19,68.77999877929689,69.29000091552734,68.69000244140625,68.69999694824219,1057899.0,-0.005062903052607481,-11.001068213032198,0.8000305180440492,73.6000781252389,62.58463964841182,-0.6898026329491387,-1.3480087102063436,-4.3123270363413155,-4.6519026887688,26.53226948640876,0.5999984741210938,0.9764357814610349,1.1849987030029467,-0.6181157021985797,2.988113108204473,0.2834415004021906,2.086555905603703,-1.3571157744369913,62.56665510699525,4.091071518113559,0.9015572026007614,3,-0.4549980163574361,-1.7299957275390767,-5.529997825622573,-5.559997558593764,2.779998779296861,1,0.013085221602966879,-1.0625141562853908,69.12999725341797,-2.033314683892016,69.05000305175781,1.088231664216992,68.70999908447266,0.013085221602966879
7802,2019-03-20,68.95999908447266,69.44000244140625,68.62000274658203,68.90000152587889,1371586.0,0.002617044320593287,-1.645181138019295,0.7499523173755928,75.8350008618691,63.52607249829843,-0.69171671061126,-1.4379132403519606,-4.3463888573585905,-4.779406351851492,26.8486091563516,0.8199996948242188,1.0112430735164253,1.2609989166259794,-0.607238376789411,3.1292362100413698,0.32688026991829133,2.1951175633336675,-1.290261637363912,64.13774959879936,0.32271931327064607,0.9341186467076931,3,-0.5049972534179688,-1.8999977111816406,-5.307498931884766,-5.754997253417969,2.660003662109375,2,0.009280733731804158,-11.001068213032198,68.77999877929689,-1.0625141562853908,69.12999725341797,-2.033314683892016,69.05000305175781,0.009280733731804158
7803,2019-03-21,69.41000366210939,69.63999938964844,69.0,69.19999694824219,1253096.0,0.006525588509441516,-1.098356555019136,3.500254323498899,84.67597484842416,65.69545457377221,-1.032379176576896,-1.8562890971436872,-4.648664408764489,-5.160032879713313,26.60900488470905,0.6800003051757812,1.0612382906083582,1.6305034637451286,-0.3887043826492089,3.649711310139466,0.6208995405479669,2.64010738694229,-1.5230343058216675,78.50506606202048,7.2539592582704415,1.0096039231971672,3,-0.8750038146972798,-2.2350044250488423,-5.532503128051772,-6.205001831054702,2.6699981689452983,3,0.014263042955434235,-1.645181138019295,68.95999908447266,-11.001068213032198,68.77999877929689,-1.0625141562853908,69.12999725341797,0.014263042955434235
7804,2019-03-22,67.69999694824219,69.5,67.51999664306639,69.41999816894531,2197885.0,-0.024636314992743436,1.1063810791507196,-8.1902201554888,58.221452454466956,65.21553363568931,0.720470496668213,-0.13592490457469353,-2.8180694914748585,-3.3985095960458125,25.563187013039567,1.980003356933608,1.0277277528534086,-0.09050292968750284,-2.105233111581228,1.9242272522062223,-1.0978680206343654,0.9168621612593597,1.94000244140625,8.49056943279905,-62.805689785626015,1.0073650909468634,3,0.8350028991699219,-0.5249977111816406,-3.39499568939209,-4.4949951171875,4.120002746582031,4,0.049926219131096516,-1.098356555019136,69.41000366210939,-1.645181138019295,68.95999908447266,-11.001068213032198,68.77999877929689,0.049926219131096516
7805,2019-03-25,67.12999725341797,67.59999847412111,66.48000335693361,66.59999847412111,1713169.0,-0.008419493656107502,-1.90911973366108,-0.3081386064831982,51.58225632383442,64.71201350213771,1.301972048941252,0.43760868348049087,-2.120335425783111,-2.7845750387928803,24.328597451278434,1.2199935913085795,0.9160449335348915,-0.6485023498535156,-2.6765929660366083,1.379588266329577,-1.662547657945069,0.36554295823803784,2.5100021362304688,20.569452928266344,-48.71720127341746,1.014045308091547,3,0.9300041198730469,0.045001983642578125,-2.759995460510254,-3.9249954223632812,5.3300018310546875,0,0.059139004664579886,1.1063810791507196,67.69999694824219,-1.098356555019136,69.41000366210939,-1.645181138019295,68.95999908447266,0.059139004664579886
7806,2019-03-26,67.77999877929689,67.87000274658203,66.81999969482422,66.97000122070311,1259430.0,0.00968272832523942,1.121206516545676,1.5283008003686096,53.2109984717865,64.91418964846174,0.7583715693954787,-0.2122487709726073,-2.649501959083139,-3.3896093206956692,23.03849350397302,1.0500030517578125,0.8454774704358954,-0.005500793457017039,-2.0325447805832653,2.021543193669231,-1.019022787020134,1.0080212001061,1.7336007690429511,41.1391472933725,-24.64425071103466,1.013521993563122,3,0.2800025939941264,-0.6049995422363423,-3.3125009536743306,-4.854999542236342,4.660003662109361,1,0.05429330733921178,-1.90911973366108,67.12999725341797,1.1063810791507196,67.69999694824219,-1.098356555019136,69.41000366210939,0.05429330733921178
7807,2019-03-27,67.54000091552734,67.91000366210939,66.26999664306639,67.62999725341797,1877954.0,-0.0035408360591893118,4.046104368647018,-0.11110692487378104,46.07846314949647,63.30636636157687,1.0438694369260588,0.12222567797955719,-2.263498678889306,-3.1081380138367507,22.95510147273137,1.6400070190429972,0.7949836984697498,-0.30149879455566975,-2.2291515803122195,1.62615399120088,-1.2653251874339446,0.6623275983226051,1.8522547851562479,37.685556005823045,-24.150868264921705,0.9638263928782735,3,0.4149971008300781,0.14500045776367188,-2.7925004959106445,-4.334999084472656,2.3199996948242188,2,0.05952023376627191,1.121206516545676,67.77999877929689,-1.90911973366108,67.12999725341797,1.1063810791507196,67.69999694824219,0.05952023376627191
7808,2019-03-28,68.12000274658203,68.37000274658203,67.5,67.55999755859375,1453376.0,0.008587530695773893,-1.5588304592220266,-6.222533062054934,51.593315311456124,61.94324454150203,0.41501909499666567,-0.3339180803939428,-2.701607422079917,-3.649099912029868,23.0083697013872,0.8700027465820312,0.8352975772602917,0.18900299072265625,-1.604728664131244,1.9827346455765564,-0.7078628367042938,1.0858688181496063,1.0849174106445219,57.27567123248862,-2.581522613918523,0.8968658274269523,3,-0.16500473022460938,-0.4350013732910156,-3.1575021743774414,-4.700000762939453,1.8999938964843608,3,0.05137991572050571,4.046104368647018,67.54000091552734,1.121206516545676,67.77999877929689,-1.90911973366108,67.12999725341797,0.05137991572050571
7809,2019-03-29,68.69000244140625,68.70999908447266,68.08999633789061,68.23999786376953,1758767.0,0.008367581794509249,1.530634488127734,0.8035721584174602,55.32213857916021,61.124408680636975,-0.23626249089507212,-0.7194941303537519,-3.13467202080507,-4.169802223015353,23.63010631203893,0.6200027465820455,0.9065416969297644,0.6185024261474581,-0.9209893074443585,2.1579941597392747,-0.15124344064844308,1.3882482929433593,0.3388223049706909,99.18046626810415,38.4494185787226,0.769745866795906,3,-0.7350044250488281,-1.0050010681152344,-3.2750024795532227,-4.880001068115234,0.7699966430664062,4,0.04935215124704895,-1.5588304592220266,68.12000274658203,4.046104368647018,67.54000091552734,1.121206516545676,67.77999877929689,0.04935215124704895
7810,2019-04-01,68.33999633789061,69.48000335693361,68.09999847412111,69.26000213623047,1161463.0,-0.005095444621860401,1.0294066498745782,-2.044436532560261,55.09061618152166,59.067801798001724,-0.01129006160779511,-0.2549717796475335,-2.6679949960173275,-3.7736302787190397,24.19902986500845,1.3800048828125,0.8470944070527935,0.1874965667724524,-1.2171564051023012,1.592149538647206,-0.5148299191649244,0.8898230527098292,-2.0699996948242188,64.48583692619174,1.8982129023281686,0.7023264859373753,4,-0.3849983215331889,-0.6549949645995952,-2.794995307922349,-4.529994964599595,1.480003356933608,0,0.05092191313162453,1.530634488127734,68.69000244140625,-1.5588304592220266,68.12000274658203,4.046104368647018,67.54000091552734,0.05092191313162453
7811,2019-04-02,68.5,68.73999786376953,68.33999633789061,68.48000335693361,1137810.0,0.002341288713541667,-1.6665818986342291,-0.021735344605953354,53.93420185200543,56.634379685794656,-0.24047715082342336,-0.3070677592695432,-2.7028721374668407,-3.891338129229837,24.38728665641768,0.40000152587892046,0.731836510227609,0.26900024414062784,-1.0185918682017103,1.556592356482966,-0.37479581203054124,0.9127963003117969,-2.1658032226562653,69.47036426123356,5.356770055485754,0.6437960561711685,4,-0.5450019836425781,-0.8149986267089844,-2.9499998092651367,-4.689998626708984,1.1800003051757812,1,0.05781020561273942,1.0294066498745782,68.33999633789061,1.530634488127734,68.69000244140625,-1.5588304592220266,68.12000274658203,0.05781020561273942
7812,2019-04-03,68.91999816894531,68.91999816894531,68.01999664306639,68.80000305175781,1461441.0,0.00613136013058857,14.000635808748966,6.000763067535741,51.57893649950494,52.95693098035918,-0.7451015478194876,-0.636854330414053,-2.986092568359396,-4.30225461250248,24.193321089778475,0.9000015258789205,0.6240471474372669,0.6109985351562557,-0.6429966431697238,1.8649937134822352,-0.015999054006726965,1.2379961243192383,-2.5228852600097866,71.71695764922518,11.36344572782506,0.6269975891629879,4,-1.0349998474121094,-1.2349967956542969,-3.3524980545043945,-5.109996795654297,1.0200042724609375,2,0.05107377199622465,-1.6665818986342291,68.5,1.0294066498745782,68.33999633789061,1.530634488127734,68.69000244140625,0.05107377199622465
7813,2019-04-04,68.40000152587889,69.16000366210939,68.36000061035156,68.94000244140625,1809449.0,-0.007544931179361614,-1.58064357349417,-4.500190742624737,45.24157667977695,51.51472256094918,-0.4285018823836424,-0.0916267296197617,-2.3364090491012632,-3.7820157286909506,23.393180260958495,0.8000030517578267,0.4673945622253086,0.07200164794920738,-1.1750523110975024,1.3190556069959172,-0.5515253315741546,0.6955286274725694,-1.941230807983402,26.027612010492472,-30.643750938893195,0.6235269795233576,4,-0.525001525878892,-0.7150001525878764,-2.832501411437974,-4.590000152587876,1.659996032714858,3,0.021345015378695376,14.000635808748966,68.91999816894531,-1.6665818986342291,68.5,1.0294066498745782,68.33999633789061,0.021345015378695376
7814,2019-04-05,67.90000152587889,68.45999908447266,67.90000152587889,68.45999908447266,1802415.0,-0.007309941357396377,1.0000000000000508,1.0370307577106195,41.5172886977861,50.396392824721595,0.11493942753807573,0.42961194235554956,-1.6985751309503456,-3.2934603629834243,22.178926336788052,0.5599975585937642,0.25674293150775895,-0.4274982452392777,-1.6752658299118792,0.8202693394333238,-1.0513820375755785,0.19638554709702305,-1.3808061552026345,0.0,-51.146413379926116,0.6238837923363006,4,-0.02500152587889204,-0.21500015258787641,-2.332501411437974,-4.090000152587876,3.260002136230483,4,0.031222313248100653,-1.58064357349417,68.40000152587889,14.000635808748966,68.91999816894531,-1.6665818986342291,68.5,0.031222313248100653
7815,2019-04-08,68.54000091552734,68.54000091552734,67.66000366210939,67.90000152587889,1276620.0,0.009425616719677565,1.7499940395297937,-1.1428610354223396,48.40850564361488,49.8627825104803,-0.33974516218918893,-0.17111786655114258,-2.1746652813683625,-3.92102078460627,20.696621979956365,0.8799972534179545,-0.04510188028655193,0.18200111389160156,-1.054627121455809,1.418629349239012,-0.4363130037821037,0.8003152315653068,-1.961589385125933,58.66648356119697,8.594333346441765,0.6183141176737079,4,-0.6650009155273438,-0.7800025939941406,-2.972500801086426,-4.729999542236328,2.6599960327148438,0,0.013422791897525155,1.0000000000000508,67.90000152587889,-1.58064357349417,68.40000152587889,14.000635808748966,68.91999816894531,0.013422791897525155
7816,2019-04-09,68.54000091552734,68.77999877929689,68.09999847412111,68.31999969482422,1220404.0,0.0,-1.0605955518565644,0.3437522351763031,47.14675772163555,49.98148190738465,-0.24652648310924974,-0.10316134514143016,-2.025429868784215,-3.907497421959789,20.017630270025037,0.6800003051757812,-0.0698411219586319,0.13550109863281534,-1.051650397139369,1.3226525944049996,-0.4580746492532768,0.7290768465189075,-1.9035575485952876,58.66648356119697,9.945016955832898,0.593575747886093,4,-0.049999237060546875,-0.5850028991699219,-2.7174997329711914,-4.729999542236328,2.0,1,0.018675208085777717,1.7499940395297937,68.54000091552734,1.0000000000000508,67.90000152587889,-1.58064357349417,68.40000152587889,0.018675208085777717
7817,2019-04-10,69.0,69.41999816894531,68.83999633789061,68.98000335693361,1189952.0,0.006711395948762577,-2.8665412099786214,0.09089332778464895,47.21843225997456,49.49538379055336,-0.5337777096422656,-0.5064283515552006,-2.3480813249243653,-4.349564289193552,19.420178833521305,0.8799972534179688,0.015073186755500956,0.5430000305175753,-0.652362366953966,1.7383624279891166,-0.05468116821819535,1.140681229253346,-2.3066854332679156,76.1363931924779,29.89424083194195,0.5976811987357724,4,-0.4299964904785014,-1.0450019836425781,-3.129998207092285,-5.189998626708984,2.1999969482421875,2,0.009855076886605474,-1.0605955518565644,68.54000091552734,1.7499940395297937,68.54000091552734,1.0000000000000508,67.90000152587889,0.009855076886605474
7818,2019-04-11,69.13999938964844,69.23999786376953,68.59999847412111,68.83999633789061,1399890.0,0.0020289766615715354,1.5599975585936932,15.00267073637154,62.41380761834087,50.28334701712899,-0.5742649542465585,-0.6456650389468592,-2.3575576937302856,-4.464408142314767,18.14356953920627,0.6399993896484233,0.05091114315905543,0.6614994049072322,-0.5680035441922939,1.8910023540067584,0.04674793035746916,1.2762508794569953,-2.390951047112324,84.09092879498526,31.70722477485539,0.6147514745497603,4,-0.5699958801269389,-1.1850013732910156,-3.2299976348876953,-5.329998016357422,1.8799972534179688,3,0.011570770304021538,-2.8665412099786214,69.0,-1.0605955518565644,68.54000091552734,1.7499940395297937,68.54000091552734,0.011570770304021538
7819,2019-04-12,69.40000152587889,69.69999694824219,69.22000122070311,69.31999969482422,1501589.0,0.003760516900863431,-2.4285558583103803,0.2666700574741275,70.67397086658121,52.0148308710245,-0.8079242314620529,-0.925555443331902,-2.5003447150270546,-4.701798656678633,16.3801934846797,0.55999755859375,0.17707154739483144,0.9040016174316321,-0.36894709546224647,2.1769503303255107,0.2675272609846928,1.5404759738785714,-2.5963340830548276,85.29429364289747,27.693037533043302,0.6364743564469365,4,-0.7200012207031108,-1.4150047302245952,-3.0725021362304545,-5.3850021362304545,1.4000015258789205,4,0.009510029080745053,1.5599975585936932,69.13999938964844,-2.8665412099786214,69.0,-1.0605955518565644,68.54000091552734,0.009510029080745053
7820,2019-04-15,69.98000335693361,69.98000335693361,69.16000366210939,69.23999786376953,1568922.0,0.00835737490349242,1.2161989401405422,9.249856952128466,70.29522346923088,53.83272216182733,-1.2637200619327302,-1.5163562326565199,-2.959455670959912,-5.262612088463413,14.61125595635106,0.8199996948242188,0.24251978410885044,1.4415031433105554,0.030189413798794362,2.8528168728223164,0.7358462785546749,2.147160008066436,-3.060482733892812,100.0,38.650969031621614,0.7056568647558795,4,-1.1599998474121094,-1.855003356933608,-3.417503356933608,-5.855003356933594,1.8199996948242045,0,0.016861964112193206,-2.4285558583103803,69.40000152587889,1.5599975585936932,69.13999938964844,-2.8665412099786214,69.0,0.016861964112193206
7821,2019-04-16,69.68000030517578,70.16000366210939,69.48000335693361,69.80000305175781,1715962.0,-0.004286982528818428,-1.615402673239869,-0.16216466997958326,69.52550273154021,55.826785076497906,-0.8702471992708496,-1.2073728223151363,-2.5598650995382,-4.9427349450514555,12.92317194457277,0.6800003051757812,0.22956461914992587,1.0965000152587834,-0.4019399713678524,2.594940001885419,0.3472800219454655,1.8457200085721013,-2.5768507181014115,69.23065637027781,4.686422064290667,0.7492199933133202,4,-0.769996643066392,-1.4650001525878906,-2.964997291564927,-5.489997863769517,2.279998779296875,1,0.02181395861666635,1.2161989401405422,69.98000335693361,-2.4285558583103803,69.40000152587889,1.5599975585936932,69.13999938964844,0.02181395861666635
7822,2019-04-17,69.59999847412111,69.83999633789061,68.18000030517578,69.68000030517578,2120583.0,-0.0011481318987413003,7.300106813153795,0.6666666666665483,64.85936207371995,58.006539009158246,-0.7639846209055889,-1.1351659930329419,-2.3762508033240834,-4.852543144476115,10.488591406037035,1.6599960327148295,0.24652214388679283,0.9844982147216967,-0.5739300504817351,2.5429264799251285,0.20528408211998794,1.7637123473234055,-2.2523005610439384,71.7169576492259,5.994981667221992,0.7792141326017129,4,-0.6899948120117188,-1.3849983215332173,-2.8624954223632955,-5.169996261596694,2.660003662109361,2,0.013505782500207175,-1.615402673239869,69.68000030517578,1.2161989401405422,69.98000335693361,-2.4285558583103803,69.40000152587889,0.013505782500207175
7823,2019-04-18,70.4000015258789,71.0999984741211,69.19999694824219,69.22000122070311,2701020.0,0.011494296972653695,-2.114734004965324,-14.749666221631635,66.41069459515245,60.7724729977545,-1.3974048898402742,-1.9575633457725985,-3.0479913542770447,-5.636802391247585,8.151167889004125,1.9000015258789062,0.28867302498389336,1.7350013732910128,0.01572839664228809,3.4542743499397375,0.8753648849666575,2.594637861615368,-2.8273191528791557,76.02748673999947,13.93724386516152,0.8596364883243593,4,-1.0200004577636719,-1.7150039672851562,-3.5699996948242188,-5.969999313354492,1.0,3,0.011363571094088698,7.300106813153795,69.59999847412111,-1.615402673239869,69.68000030517578,1.2161989401405422,69.98000335693361,0.011363571094088698
7824,2019-04-23,71.08000183105469,71.08000183105469,70.08000183105469,70.22000122070311,1538410.0,0.009659095034618925,1.3255797448590336,0.7288138880806938,74.72925331203342,63.69700051646767,-1.7644338248251046,-2.4995098782387117,-3.589827896932647,-6.306365569710408,7.96027528108785,1.0,0.34454998989717467,2.2460014343261747,0.2794226138563971,4.212580254795952,1.262712024091286,3.2292908445610635,-3.154587847942807,99.31518302719932,35.97772509552766,0.9832894102348899,4,-1.4800033569335938,-2.3950042724609375,-4.172504425048828,-6.610002517700195,0.7599945068359375,1,-0.0008441922684653269,-2.114734004965324,70.4000015258789,7.300106813153795,69.59999847412111,-1.615402673239869,69.68000030517578,-0.0008441922684653269
7825,2019-04-24,71.0999984741211,71.0999984741211,70.4800033569336,70.69999694824219,1294669.0,0.0002813258659437601,2.0999637605142194,0.4651177232483378,74.07405314295632,66.68892222994775,-1.5456476206471308,-2.3260942687881254,-3.481152546808403,-6.299895281842794,8.69782986245489,0.6199951171875,0.5050060050007659,2.067498016357419,0.025137240400965766,4.109858792313872,1.0463176283791853,3.0886784043356528,-2.8571260419082876,100.0,35.89177536163167,1.0211803879782297,4,-1.4599990844726562,-2.4150009155273438,-3.664997100830078,-6.104997634887695,0.3000030517578125,2,-0.004219344990175733,1.3255797448590336,71.08000183105469,-2.114734004965324,70.4000015258789,7.300106813153795,69.59999847412111,-0.004219344990175733
7826,2019-04-25,71.45999908447266,71.4800033569336,70.77999877929688,71.22000122070312,1317559.0,0.00506329983231435,3.999918258358083,0.5999923706345724,73.7827624388326,69.6405144720431,-1.6180420670869182,-2.5257596845720087,-3.7056449876627653,-6.632982979464998,9.555372491986006,0.7000045776367188,0.7684681029006981,2.2434986114501925,0.02111263299596544,4.4658845899044195,1.1323056222230719,3.354691600677313,-2.9314140480690156,99.3938104860151,34.750670284689846,1.1111929892271144,4,-1.6299972534179688,-2.5849990844726562,-3.93499755859375,-6.464998245239258,1.5,3,0.004757962099652957,2.0999637605142194,71.0999984741211,1.3255797448590336,71.08000183105469,-2.114734004965324,70.4000015258789,0.004757962099652957
7827,2019-04-26,71.55999755859375,71.63999938964844,71.0199966430664,71.5,1065616.0,0.0013993629359396742,4.636357331113885,0.24999205264329083,82.11374297344452,71.82939617816571,-1.4714556116059327,-2.4339375084092723,-3.676817743409117,-6.713516693137535,10.254359921311611,0.6200027465820312,0.9477437678502838,2.1424972534179716,-0.16691399532409434,4.4519085021600375,0.9877916290469386,3.2972028777890046,-2.6772423237265173,96.72123971283489,26.07015967658718,1.1547056243710352,4,-1.6499977111816406,-2.604999542236328,-3.872495651245117,-6.564996719360352,0.26000213623046875,4,0.0055897364383137305,3.999918258358083,71.45999908447266,2.0999637605142194,71.0999984741211,1.3255797448590336,71.08000183105469,0.0055897364383137305
7828,2019-04-29,71.62000274658203,71.62000274658203,71.0,71.5,787754.0,0.0008385297657276247,9.333142602835526,2.0001271617497456,91.5177689525276,74.14537374327088,-1.276963423002627,-2.338166078289717,-3.608834927408637,-6.743291617907175,11.314684418536643,0.6200027465820312,1.1603619212195184,2.0275024414062557,-0.39556970991738183,4.450574592729893,0.8159663657444298,3.2390385170680815,-2.3512333300454316,98.71816189991783,18.339946757263974,1.2115360756618216,4,-1.7100028991699219,-2.6650047302246094,-3.8625011444091797,-6.4850006103515625,0.07999420166015625,0,0.008936042517521114,4.636357331113885,71.55999755859375,3.999918258358083,71.45999908447266,2.0999637605142194,71.0999984741211,0.008936042517521114
7829,2019-04-30,72.08000183105469,72.08000183105469,71.41999816894531,71.5,1386811.0,0.006422773901591405,1.2758675120359897,4.83323796808443,91.16269909565285,76.46398214620666,-1.471577919094102,-2.6679608016698637,-3.9467242588663964,-7.171835059427806,12.22867120112351,0.660003662109375,1.3705409215688746,2.3180015563964815,-0.3052599829861862,4.941263095779149,1.0063707867051477,3.6296323260878154,-2.479260218282434,100.0,16.178291596560115,1.3116307696913352,4,-1.9500007629394531,-2.9050025939941406,-4.225002288818359,-6.6750030517578125,-0.5,1,-0.009433966258347248,9.333142602835526,71.62000274658203,4.636357331113885,71.55999755859375,3.999918258358083,71.45999908447266,-0.009433966258347248
7830,2019-05-02,71.81999969482422,72.23999786376953,71.76000213623047,71.9000015258789,1367488.0,-0.003607132763951304,-3.800030518043793,-0.1379337560179948,85.96479780488214,78.2905704876891,-1.0316090171158407,-2.249195384096197,-3.572208360570457,-6.866560677302203,12.529880910438878,0.4799957275390625,1.4681028272490835,1.8839992523193416,-0.803001638638051,4.571000143276734,0.5404988068406453,3.227499697798038,-1.822576447126778,71.23298408799937,-15.119220098365076,1.3435004454786956,5,-1.6100006103515625,-2.56500244140625,-3.9650001525878906,-6.415000915527344,0.44000244140625,3,0.0002784272229374718,1.2758675120359897,72.08000183105469,9.333142602835526,71.62000274658203,4.636357331113885,71.55999755859375,0.0002784272229374718
7831,2019-05-03,72.45999908447266,72.45999908447266,71.5,71.76000213623047,1605963.0,0.00891115834541778,1.742866485013624,-8.749761586877742,86.49777959480623,80.69483910114312,-1.3810246747667918,-2.716591260758392,-4.103370178015751,-7.438584813872893,12.719290972532981,0.9599990844726562,1.5259743696560264,2.3259986877441463,-0.49569426169544784,5.1476916371837405,0.9151522130243421,3.7368451624639505,-2.0589124058822392,100.0,11.845168806819771,1.4108464747197997,5,-1.6300010681152344,-3.095001220703125,-4.842498779296875,-6.969999313354492,0.1399993896484375,4,-0.01462872718723085,-3.800030518043793,71.81999969482422,1.2758675120359897,72.08000183105469,9.333142602835526,71.62000274658203,-0.01462872718723085
7832,2019-05-06,72.44000244140625,72.54000091552734,71.4000015258789,71.83999633789062,1274946.0,-0.00027596802814056076,1.8499876022811803,0.8571553133514986,85.71423853198888,82.83967731634715,-1.023432839640094,-2.550108907229884,-3.988320842989367,-7.355946927010379,13.243993908122503,1.1399993896484375,1.5575287012064365,2.1300018310546847,-0.8095144286990461,5.069518090808415,0.6602437011778193,3.59975996093155,-1.627133281639388,93.50659644985659,4.637868168783015,1.4697581298768676,5,-1.1300010681152344,-3.035003662109375,-4.822502136230469,-6.950002670288086,-0.06000518798828125,0,0.007178307917466098,1.742866485013624,72.45999908447266,-3.800030518043793,71.81999969482422,1.2758675120359897,72.08000183105469,0.007178307917466098
7833,2019-05-07,69.86000061035156,71.0199966430664,69.45999908447266,70.69999694824219,1867014.0,-0.035615706020186044,1.1081108946006413,-1.399979655154875,53.31410963226161,80.46021690748364,1.644892456764012,0.15271014866937094,-1.3709454604032487,-4.714417788898459,13.166058398794334,2.9800033569335938,1.5622601810082415,-0.5229999542236357,-3.3324357049309583,2.286435796483687,-1.927717829577304,0.8817179211300328,2.6800003051757812,12.987054807754234,-73.18054424069526,1.4047178753536622,5,1.1399993896484375,0.15999984741210938,-2.0400009155273438,-4.370000839233398,2.5400009155273438,1,0.0280560988741565,1.8499876022811803,72.44000244140625,1.742866485013624,72.45999908447266,-3.800030518043793,71.81999969482422,0.0280560988741565
7834,2019-05-08,70.01999664306639,70.31999969482422,69.77999877929689,70.0,1039113.0,0.002290238066375405,-1.3478347403513677,-0.023805631244306423,50.30669677857197,77.81939953366314,1.4736971465466127,0.16831169992160255,-1.4806220871229385,-4.8087767666985854,13.620329834949892,0.5400009155273295,1.6266775228703523,-0.4690036773681783,-3.0332592904352254,2.095251935698869,-1.7511314839017018,0.8131241291653453,2.5200042724609517,18.181728106375033,-63.500017587673355,1.2821278065335204,5,0.980003356933608,0.08000564575196734,-2.1999969482421733,-4.529996871948228,2.640007019042983,2,0.02399315032446747,1.1081108946006413,69.86000061035156,1.8499876022811803,72.44000244140625,1.742866485013624,72.45999908447266,0.02399315032446747
7835,2019-05-09,69.45999908447266,70.12000274658203,69.44000244140625,69.63999938964844,1351881.0,-0.007997680454747469,-5.182001040402289,-9.00152613506935,48.377571826598896,74.99660057674829,1.9853801706581748,0.8440416123870875,-0.8722286749478769,-4.206808721860099,14.480177418165308,0.6800003051757812,1.6096122218162918,-1.0750011444091854,-3.5223889060496987,1.372386617231328,-2.298695025229435,0.14869273641106417,3.0184017944336006,0.6450533196496383,-79.19906850401563,1.2236938808202544,5,1.5300025939941406,0.6400032043457031,-1.6399993896484375,-3.934999465942383,3.05999755859375,3,0.03052120320364282,-1.3478347403513677,70.01999664306639,1.1081108946006413,69.86000061035156,1.8499876022811803,72.44000244140625,0.03052120320364282
7836,2019-05-10,69.81999969482422,69.81999969482422,69.26000213623047,69.44000244140625,1364925.0,0.005182847899461551,1.9473768747364828,-2.1110922731318613,51.558082838395016,71.60152722840945,1.5290802102503847,0.6164582341653215,-1.1873565059867133,-4.525353164553778,15.190032352278344,0.55999755859375,1.4837873327302304,-0.7790004730224638,-3.068582886102206,1.5105819400572784,-1.9237916795623278,0.3657907335174002,2.536865246582039,17.073102652611208,-61.16357780302759,1.14479120653987,5,1.0800018310546875,0.2800025939941406,-2.0,-4.120000839233398,3.0199966430664062,4,0.03494704170826757,-5.182001040402289,69.45999908447266,-1.3478347403513677,70.01999664306639,1.1081108946006413,69.86000061035156,0.03494704170826757
7837,2019-05-13,69.68000030517578,69.95999908447266,69.37999725341797,69.80000305175781,1234737.0,-0.0020051473827035204,1.6364030448579008,-0.3157989840785432,44.37498509882457,66.36344013355358,1.5358704731303021,0.8537877358652111,-0.963855659568253,-4.34045874408271,15.242294743495194,0.5800018310546875,1.3544789715918455,-0.9529998779296847,-3.1613586595597525,1.2553589037003832,-2.0571792687447186,0.15117951288534925,2.491052867919933,23.86360680752191,-52.394882495311286,1.1041793908150341,5,1.220001220703125,0.4200019836425781,-1.8600006103515625,-3.980001449584961,4.4199981689453125,0,0.04190582887710481,1.9473768747364828,69.81999969482422,-5.182001040402289,69.45999908447266,-1.3478347403513677,70.01999664306639,0.04190582887710481
7838,2019-05-14,69.94000244140625,70.05999755859375,69.58000183105469,70.0,1004037.0,0.003731373924967585,4.333502882332994,0.4999682115836989,40.468225717967314,60.73072086936629,1.1314869698094725,0.6922867372705923,-1.132712177497524,-4.540026053572433,15.544499703950516,0.4799957275390625,1.1988528804994587,-0.7329978942871094,-2.8547759307713676,1.3887801421971488,-1.7938869125292314,0.32789112395501263,2.0563876694775445,64.1511199401163,-8.811188028751332,1.0608890182421284,5,0.9599990844726562,0.15999984741210938,-2.1550025939941406,-4.24000358581543,4.3600006103515625,1,0.03488697064395829,1.6364030448579008,69.68000030517578,1.9473768747364828,69.81999969482422,-5.182001040402289,69.45999908447266,0.03488697064395829
7839,2019-05-15,70.05999755859375,70.05999755859375,69.45999908447266,69.83999633789061,1232607.0,0.001715686488401591,4.454501317797198,-3.6668362156665646,41.447352735604795,55.78433808389103,0.776475715472543,0.6580085184551621,-1.143780885366823,-4.5896527570407954,15.46470814322082,0.5999984741210938,0.9877669315624473,-0.6460025787353487,-2.7039878668158934,1.411982709345196,-1.674995222775621,0.38299006530492363,1.7722092738108444,93.02265751139973,22.510483165114735,1.028992644040274,5,0.8400039672851562,0.040004730224609375,-2.279996871948242,-4.35999870300293,4.819999694824219,2,0.03340000069694726,4.333502882332994,69.94000244140625,1.6364030448579008,69.68000030517578,1.9473768747364828,69.81999969482422,0.03340000069694726
7840,2019-05-16,71.16000366210938,71.16000366210938,69.80000305175781,69.95999908447266,1588166.0,0.015700915527375736,1.2666590373012392,5.454535996670476,47.80061997223436,51.48465368138304,-0.477176464945245,-0.36792599877664145,-2.1469125675589282,-5.614255317362577,14.96892280938294,1.3600006103515625,0.750317344420921,0.3950035095214872,-1.642906627831465,2.4329136468744395,-0.6239515591549889,1.4139585781979633,0.5178708885247687,100.0,31.77213131777154,1.018955068676477,5,-0.26000213623046875,-1.0600013732910156,-3.380002975463867,-5.460004806518555,3.6399993896484375,3,0.021079256925315537,4.454501317797198,70.05999755859375,4.333502882332994,69.94000244140625,1.6364030448579008,69.68000030517578,0.021079256925315537
7841,2019-05-17,71.19999694824219,71.30000305175781,70.62000274658203,70.91999816894531,1560796.0,0.0005620191691209087,1.8332697565007312,0.23333142599197645,47.337271428345694,47.22054622542269,-0.7986875621657674,-0.30378128057073184,-2.0943393000937505,-5.568905364418427,14.332871086559813,0.6800003051757812,0.47452562090677475,0.3589969635009709,-1.6210932663009885,2.3390871933029302,-0.6310481514000088,1.3490420784019506,0.33280525752773826,94.79136450514386,28.921518414980866,0.9900451149009766,5,-0.9199943542480469,-0.8799972534179688,-3.382497787475586,-5.499998092651367,4.0,4,0.01853932235114808,1.2666590373012392,71.16000366210938,4.454501317797198,70.05999755859375,4.333502882332994,69.94000244140625,0.01853932235114808
7842,2019-05-20,70.54000091552734,71.23999786376953,70.23999786376953,71.19999694824219,1257377.0,-0.009269607598362928,1.7027105048817957,-2.357138964577657,42.6630164364022,46.03709142588275,-0.48785279591032804,0.4534993105246201,-1.3613997194441367,-4.826058520970037,15.04191506868205,1.0,0.1996572719107803,-0.347999191284174,-2.247025685490314,1.5510273029219661,-1.297512438387244,0.601514055818896,0.8564332860702137,58.69562513216654,-2.8944127831755253,0.9495132471030683,5,-0.2599983215332031,-0.18000030517578125,-2.3175010681152344,-4.840002059936523,4.739997863769531,0,0.03260554851874131,1.8332697565007312,71.19999694824219,1.2666590373012392,71.16000366210938,4.454501317797198,70.05999755859375,0.03260554851874131
7843,2019-05-21,71.19999694824219,71.44000244140625,70.62000274658203,70.62000274658203,1712162.0,0.009356337172510054,-1.8276134226069112,-0.8787843758308577,44.179848259464585,45.35633047931526,-1.0479882199710744,-0.15124446900398425,-1.9605559547461269,-5.388784809958068,14.751790136689586,0.9000015258789062,-0.1405651120828395,0.2719970703124943,-1.617426818620757,2.1614209592457456,-0.6727148741541242,1.2167090147791129,-1.9399948120117188,87.87853099725265,29.860440599222983,0.9447119444666229,5,-0.8499946594238281,-0.839996337890625,-2.9374961853027344,-5.404996871948242,3.5,1,0.040730360255310405,1.7027105048817957,70.54000091552734,1.8332697565007312,71.19999694824219,1.2666590373012392,71.16000366210938,0.040730360255310405
7844,2019-05-22,71.0199966430664,71.58000183105469,70.45999908447266,71.4000015258789,1564607.0,-0.002528094282175708,2.0270119801224817,-0.6551873824338011,44.65237205431162,44.942419393505574,-0.7948024674020928,0.02532850866035119,-1.7170071415613535,-5.090177970674773,14.379729152046933,1.1200027465820312,-0.5001879318117233,0.09499702453612713,-1.7936009674174613,1.9835950164897156,-0.8493019714406671,1.0392960205129214,-1.7163945007324202,68.53901280710477,11.688857260799615,0.9442989959767923,5,-0.5999946594238281,-0.6599960327148438,-2.757495880126953,-5.0749969482421875,3.6800003051757812,2,0.04618426589311353,-1.8276134226069112,71.19999694824219,1.7027105048817957,70.54000091552734,1.8332697565007312,71.19999694824219,0.04618426589311353
7845,2019-05-23,70.80000305175781,71.18000030517578,70.19999694824219,70.91999816894531,1874371.0,-0.003097628860984636,2.0625134110578642,0.3157725666559589,38.24361198013753,43.463033742588074,-0.4076038092679539,0.2336755013525078,-1.435355804624919,-4.757880158556247,13.975060490394473,0.9800033569335938,-0.5081027317080071,-0.10999679565429688,-1.9975076021386684,1.7775140108300747,-1.0537521988964897,0.833758607587896,-1.405344921874999,43.478549314462626,-7.58654501911073,0.9437554032421888,5,-0.3200035095214844,-0.44000244140625,-2.4675045013427734,-4.470005035400391,3.6999969482421875,3,0.057627034262661025,2.0270119801224817,71.0199966430664,-1.8276134226069112,71.19999694824219,1.7027105048817957,70.54000091552734,0.057627034262661025
7846,2019-05-24,71.80000305175781,71.80000305175781,70.87999725341797,71.0999984741211,1756524.0,0.014124293176498215,1.6285708057677846,-5.833608850457782,46.01989341592839,43.64580133337739,-1.2261461639256197,-0.7795122090597033,-2.3504905975669743,-5.652033259263206,13.361908983782767,1.0,-0.47272858565729337,0.8730030059814453,-1.0412998007270744,2.787305812689965,-0.08414839737281454,1.8301544093357052,-2.3179311738281285,100.0,52.06024990730235,0.957151403354261,5,-1.1700019836425781,-1.44000244140625,-3.3275012969970703,-5.0800018310546875,2.4399948120117188,4,0.04178272802909788,2.0625134110578642,70.80000305175781,2.0270119801224817,71.0199966430664,-1.8276134226069112,71.19999694824219,0.04178272802909788
7847,2019-05-27,71.95999908447266,72.26000213623047,71.86000061035156,72.0,678112.0,0.002228356906886386,-2.3333757192357822,-0.05714379134832318,68.68335276892739,46.780815450150726,-1.1496060308815146,-0.9570743215860773,-2.432973293731308,-5.696672926452109,12.74773176079773,0.45999908447265625,-0.3645999656039578,1.0129989624023494,-0.9371717978184932,2.963169722623192,0.03791358229192099,1.9880843425127779,-2.3388513361132794,85.43678173690506,31.709425615907023,0.975085380110424,5,-1.0999984741210938,-1.5999984741210938,-3.3974971771240234,-4.974996566772447,2.94000244140625,0,0.045024984783089694,1.6285708057677846,71.80000305175781,2.0625134110578642,70.80000305175781,2.0270119801224817,71.0199966430664,0.045024984783089694
7848,2019-05-28,72.26000213623047,72.44000244140625,71.72000122070312,72.08000183105469,2048102.0,0.004169025230331691,1.6666666666666667,-4.499904634751097,69.44456218243873,49.891616499798936,-1.213523702674408,-1.2718818691762124,-2.674879679084242,-5.879202334221105,12.188708778953172,0.720001220703125,-0.2897491063874611,1.2810020446777344,-0.7355400851886174,3.297544174544086,0.2727309797445656,2.289273109610903,-2.4277460368413983,91.96429179637741,32.34686122754447,1.0082710649331739,5,-1.1399993896484375,-1.3900032043457031,-3.697500228881836,-5.229999542236328,3.3799972534179688,1,0.041793475695902416,-2.3333757192357822,71.95999908447266,1.6285708057677846,71.80000305175781,2.0625134110578642,70.80000305175781,0.041793475695902416
7849,2019-05-29,71.4000015258789,71.91999816894531,71.0999984741211,71.86000061035156,1698800.0,-0.011901475019751806,1.8276134226069112,-2.5555461365659307,66.00666755634563,51.91451067581131,-0.1603127262627453,-0.4905900359443365,-1.7765388782200944,-4.919747078457306,10.936095539626384,1.160003662109375,-0.15324717423868606,0.45500144958495525,-1.5055311109207565,2.415534010090667,-0.5252648306678935,1.435267729837804,-1.3069707922881122,53.57150155652891,-12.94763827295072,0.9802662802528546,5,-0.0800018310546875,-0.5,-2.367502212524414,-3.7150039672851562,4.279998779296875,2,0.04621842229467177,1.6666666666666667,72.26000213623047,-2.3333757192357822,71.95999908447266,1.6285708057677846,71.80000305175781,0.04621842229467177
7850,2019-05-30,71.83999633789062,71.86000061035156,71.23999786376953,71.31999969482422,784531.0,0.006162392193398425,1.2142750098772497,-1.130429734795084,66.44954701849825,54.03809685249492,-0.5517268106683133,-0.9792147888360034,-2.174869076650026,-5.238516473688563,9.48352221173336,0.6200027465820312,0.01591580421256822,0.8939964294433622,-1.0684344801750285,2.856427339061753,-0.08721902536582604,1.8752118842525505,-1.5122684335182868,61.53819819731701,-10.771404520767241,0.9812154548091925,5,-0.5199966430664062,-0.9399948120117188,-2.697498321533203,-4.154998779296875,3.100006103515625,3,0.03981070094853423,1.8276134226069112,71.4000015258789,1.6666666666666667,72.26000213623047,-2.3333757192357822,71.95999908447266,0.03981070094853423
7851,2019-05-31,71.4000015258789,71.77999877929688,70.9800033569336,71.5999984741211,1811696.0,-0.006124649699900564,1.8571389645776566,-0.38461199876755137,63.354104963866845,56.337106688879885,-0.08982372136470929,-0.6563557554993196,-1.686180171945324,-4.686288312967079,8.2079794994899,0.8599929809570312,0.17483170564736383,0.5070014953613224,-1.3369436932741081,2.350946683996753,-0.41497109895638573,1.4289740896790306,-0.8610461678031811,28.767015912000627,-47.6188349375287,0.9219725943177127,5,-0.0800018310546875,-0.5,-2.2375030517578125,-3.7150039672851562,3.839996337890625,4,0.04341734464805991,1.2142750098772497,71.83999633789062,1.8276134226069112,71.4000015258789,1.6666666666666667,72.26000213623047,0.04341734464805991
7852,2019-06-03,72.95999908447266,72.95999908447266,71.05999755859375,71.31999969482422,2131732.0,0.021848704835508048,1.3170758938955518,-8.200122072175173,69.5091045477889,59.15146849869369,-1.4197458604109556,-2.2929602976578565,-3.184155198848856,-6.12767394052176,7.430750271030255,1.9000015258789062,0.2546361850124441,2.040999221801755,0.09345639026943786,3.988542053334072,1.0672278060355893,3.0147706375679206,-2.2309390180638786,100.0,21.154992052294773,0.9737714157661614,6,-1.3800010681152344,-1.8499984741210938,-3.6074981689453125,-4.994998931884766,2.160003662109375,0,0.017543843138140724,1.8571389645776566,71.4000015258789,1.2142750098772497,71.83999633789062,1.8276134226069112,71.4000015258789,0.017543843138140724
7853,2019-06-04,71.81999969482422,72.76000213623047,71.80000305175781,72.5999984741211,1828569.0,-0.015624991830503587,-1.3414838385530061,-0.47560918877176006,60.045706840436274,60.86183903048533,-0.20400337544717217,-1.0525590911311156,-2.008608611840856,-4.877680869937237,7.7615567925024855,1.1599960327148438,0.3142333907397159,0.8029998779296932,-1.1172318018243175,2.723231557683704,-0.15711596194731214,1.7631157178066985,-0.839996337890625,42.42414901241513,-33.19705606928591,0.9601158398770052,6,-0.24000167846679688,-0.7099990844726562,-2.387500762939453,-3.6899986267089844,3.279998779296875,1,0.04288501593068994,1.3170758938955518,72.95999908447266,1.8571389645776566,71.4000015258789,1.2142750098772497,71.83999633789062,0.04288501593068994
7854,2019-06-05,71.69999694824219,72.08000183105469,71.31999969482422,72.0,1550939.0,-0.0016708820257859136,2.3043088864563637,0.3846198990570836,53.470408027175665,62.553705257934006,0.025257342517818415,-0.8434876802817399,-1.7985931425738642,-4.652375118591152,7.899069133918444,0.7600021362304688,0.4741524552315042,0.5989971160888672,-1.2842238534321666,2.482218085609901,-0.3426133686716497,1.540607600849384,-0.6399993896484375,36.363391157589724,-34.67974720642432,0.9416104847605159,6,0.220001220703125,-0.589996337890625,-2.267498016357422,-3.55999755859375,4.040000915527344,2,0.054951221884296686,-1.3414838385530061,71.81999969482422,1.3170758938955518,72.95999908447266,1.8571389645776566,71.4000015258789,0.054951221884296686
7855,2019-06-06,71.58000183105469,72.37999725341797,71.37999725341797,71.66000366210938,1448567.0,-0.001673572138003343,-3.1665713014177634,0.2666700574741875,52.41734305809816,63.26453299595286,0.29897083112558676,-0.5865990446615825,-1.5697481839088994,-4.421117166891065,7.828244898378875,1.0,0.5796467507758223,0.3730018615722628,-1.3534374113088319,2.0994411344533574,-0.49021777486828455,1.2362214980128101,-0.29200408935547273,30.303018626551893,-36.17728828988858,0.8632196364405499,6,0.3899993896484375,-0.470001220703125,-1.9275016784667969,-3.1850013732910156,4.2599945068359375,3,0.05727854665047416,2.3043088864563637,71.69999694824219,-1.3414838385530061,71.81999969482422,1.3170758938955518,72.95999908447266,0.05727854665047416
7856,2019-06-07,72.26000213623047,72.41999816894531,71.5,71.5,1279290.0,0.009499864316582896,-1.4210410078803393,-9.499809269502194,60.91374883331849,62.4012436697741,-0.34522019713874386,-1.1324912332917734,-2.1517074346224376,-4.993233476013472,7.600102144524714,0.9199981689453125,0.7193656419731695,0.9310020446777401,-0.7262104455609517,2.588214534916432,0.10239579955839417,1.759608289797086,-0.94000244140625,63.15808494320121,-4.129016951247614,0.8286062451193436,6,-0.29000091552734375,-1.1500015258789062,-2.5275039672851562,-3.785003662109375,3.5999984741210938,4,0.03708829540474179,-3.1665713014177634,71.58000183105469,2.3043088864563637,71.69999694824219,-1.3414838385530061,71.81999969482422,0.03708829540474179
7857,2019-06-10,72.5999984741211,72.68000030517578,72.18000030517578,72.26000213623047,593287.0,0.004705180291160849,1.0,0.4473623450283592,59.25930037410397,61.26954791329246,-0.6536206805961342,-1.3096590810373527,-2.3799535045436073,-5.20965949489738,7.620613551890291,0.5,0.9519292309660727,1.1249984741210994,-0.43199559389667286,2.6819925421388717,0.3465014401122062,1.9034955081299927,-1.220001220703125,88.88865341414827,23.20629447247704,0.7784970340088874,6,-0.6299972534179688,-1.4899978637695312,-2.502500534057617,-4.0149993896484375,3.0800018310546875,0,0.03636362872086685,-1.4210410078803393,72.26000213623047,-3.1665713014177634,71.58000183105469,2.3043088864563637,71.69999694824219,0.03636362872086685
7858,2019-06-11,72.37999725341797,72.62000274658203,72.18000030517578,72.45999908447266,1165155.0,-0.0030303199080857768,1.1999618539004386,-0.2353020375190737,58.94740117894601,60.48518498247027,-0.46355600097244576,-0.9459882391837482,-2.067152454099471,-4.872978620092283,7.765051263911076,0.44000244140625,1.0533838615642992,0.7829975128173885,-0.6445671264730919,2.210562152107869,0.06921519317215541,1.4967798324626216,-0.8799972534179688,77.94096197646108,12.09863339770844,0.7137823196452379,6,-0.40999603271484375,-1.2699966430664062,-2.0224971771240234,-3.7549972534179688,3.1200027465820312,1,0.03785583858991748,1.0,72.5999984741211,-1.4210410078803393,72.26000213623047,-3.1665713014177634,71.58000183105469,0.03785583858991748
7859,2019-06-12,72.4000015258789,72.68000030517578,72.0,72.0,1452950.0,0.00027637846394079624,-2.399988555951859,-4.999904634751097,60.81082056352463,59.85865982080655,-0.3651972476287,-0.8239405979428795,-2.0105867191541336,-4.782187527886549,7.699496906173531,0.6800003051757812,0.9759193887969531,0.6860015869140597,-0.5862838848790375,1.9582870587071568,0.04985885101751819,1.3221443228106011,-0.7248016357421818,78.46168292310762,9.386051767428043,0.6361427358965474,6,-0.43000030517578125,-1.2900009155273438,-1.8900012969970703,-3.2649993896484375,3.339996337890625,2,0.03729277474223669,1.1999618539004386,72.37999725341797,1.0,72.5999984741211,-1.4210410078803393,72.26000213623047,0.03729277474223669
7860,2019-06-13,72.66000366210938,73.08000183105469,72.36000061035156,72.5199966430664,1460193.0,0.00359118965125349,-2.1304463204683795,0.3500162124015335,56.45647228096383,59.09225618937287,-0.5550146754624876,-1.0179978976947552,-2.178135423608424,-4.938178203469846,8.224798709979403,0.720001220703125,0.8703366325223811,0.8710037231445256,-0.4400332467206738,2.182040693009725,0.2154852382119259,1.5265222080771252,-0.8306278686523427,73.41786821443402,7.912999093517911,0.6555184849325973,6,-0.5900039672851562,-1.4900016784667969,-2.1100025177001953,-3.5250015258789062,2.6399993896484375,3,0.04238912808184048,-2.399988555951859,72.4000015258789,1.1999618539004386,72.37999725341797,1.0,72.5999984741211,0.04238912808184048
7861,2019-06-14,72.5199966430664,72.81999969482422,72.22000122070312,72.81999969482422,1151304.0,-0.00192687877768416,2.999949137887188,-2.1427715110893137,54.21684947341087,57.39311673666421,-0.2675663768680181,-0.8158588671686857,-1.9505538625333827,-4.691842227395057,8.560848145219612,0.5999984741210938,0.8444072563553959,0.6649967193603459,-0.6540696886314095,1.9840631273521012,0.005463515364468208,1.3245299233562235,-0.5199966430664062,48.14775569024711,-14.223006439646142,0.6595332039958769,6,-0.3199958801269531,-1.3499946594238281,-1.9749946594238281,-3.3849945068359375,2.8800048828125,4,0.04578047226290982,-2.1304463204683795,72.66000366210938,-2.399988555951859,72.4000015258789,1.1999618539004386,72.37999725341797,0.04578047226290982
7862,2019-06-17,72.83999633789062,72.9800033569336,72.45999908447266,72.69999694824219,1134990.0,0.004412571837243862,1.4761316573421492,-0.46665988505162503,54.35431341708871,56.76073968962559,-0.6776396398954034,-1.0063077287153135,-2.190994861399176,-4.900496963611857,9.415464423108437,0.5200042724609375,0.7913372827422052,0.8699966430664006,-0.364694325607104,2.104687611739905,0.2526511587296483,1.4873421274031529,-0.688796081542975,77.77730682829653,18.358863434936247,0.6173454843367548,6,-0.6399955749511719,-1.6099967956542969,-2.339994430541992,-3.7049942016601562,2.6800003051757812,0,0.04146079659932611,2.999949137887188,72.5199966430664,-2.1304463204683795,72.66000366210938,-2.399988555951859,72.4000015258789,0.04146079659932611
7863,2019-06-18,74.0999984741211,74.45999908447266,73.41999816894531,73.9000015258789,2185580.0,0.01729821800629372,1.2608760552634635,1.4285558583106268,69.12179803062133,58.49978302334177,-1.765917327359574,-2.1480405385934915,-3.338393028046937,-6.042612935061612,10.570337109162626,1.6200027465820312,0.8268261367796157,1.9849987030029297,0.4795920524931603,3.490405353512699,1.232295377748045,2.7377020282578144,-1.8799972534179688,85.36582340116054,24.166473749934703,0.752703325254882,6,-1.1800003051757812,-2.1399993896484375,-3.599996566772461,-4.964996337890625,1.220001220703125,1,0.021322562261677946,1.4761316573421492,72.83999633789062,2.999949137887188,72.5199966430664,-2.1304463204683795,72.66000366210938,0.021322562261677946
7864,2019-06-19,74.30000305175781,74.4000015258789,73.44000244140625,73.9800033569336,1616261.0,0.002699117162688891,2.692328007394692,1.6000228885328451,68.03522046912894,60.235102735678524,-1.741458642282538,-2.202646772062323,-3.405028954962873,-6.116783049738686,11.977459834578399,0.9599990844726562,0.6728450877615302,2.021002960205081,0.31639811295318054,3.7256078074569814,1.1687005365791236,2.8733053838310383,-1.8400039672851562,92.85731315629035,30.391297163150405,0.8523024236259521,6,-1.3200035095214844,-2.3400039672851562,-3.8000011444091797,-5.165000915527344,2.899993896484375,2,0.016150698505439598,1.2608760552634635,74.0999984741211,1.4761316573421492,72.83999633789062,2.999949137887188,72.5199966430664,0.016150698505439598
7865,2019-06-20,74.87999725341797,75.0,74.4000015258789,74.69999694824219,1834996.0,0.007806112756901573,1.8570961472089518,0.5625014901175405,74.99994519118411,61.800235664330266,-2.016139712146682,-2.5943177704281197,-3.862797399766947,-6.5584687244556505,13.60439441940976,0.6999969482421875,0.6989945903424086,2.3969974517822266,0.47496971973606605,4.319025183828387,1.4359835857591463,3.358011317805307,-2.0999981689453193,95.68335254404742,27.758553382053933,0.9610138660230789,6,-1.3799972534179688,-2.4799957275390625,-4.379995346069336,-5.7449951171875,3.5200042724609375,3,0.011485051307374539,2.692328007394692,74.30000305175781,1.2608760552634635,74.0999984741211,1.4761316573421492,72.83999633789062,0.011485051307374539
7866,2019-06-21,74.80000305175781,75.13999938964844,74.33999633789062,74.80000305175781,4254606.0,-0.0010682986724669385,1.352975495915986,0.0,66.78834708154955,62.636796409602,-1.7186952972352998,-2.4011558412386904,-3.6589869505306467,-6.34816864796224,14.967156820669707,0.8000030517578125,0.8217100207558872,2.1670032501220646,0.014921033740350254,4.319085466503779,1.0909621419312003,3.243044358312929,-1.6204038024902445,87.31357092631656,22.477536028498733,1.07604110819086,6,-1.2300033569335938,-2.1300048828125,-4.30000114440918,-5.665000915527344,3.9399948120117188,4,0.006684491705889695,1.8570961472089518,74.87999725341797,2.692328007394692,74.30000305175781,1.2608760552634635,74.0999984741211,0.006684491705889695
7867,2019-06-24,75.19999694824219,75.23999786376953,74.63999938964844,74.80000305175781,1498630.0,0.005347511766912616,1.5000158947134183,100.0,85.65399553503165,65.6041957825004,-1.9121803371089214,-2.6835590383140016,-3.9427932267998926,-6.6242671543909495,15.954631260712254,0.5999984741210938,0.9921851701447792,2.4049972534179744,-0.005990311933928183,4.815984818769877,1.1995034707420302,3.6104910360939186,-1.62831767089844,97.80214712996383,28.88647228280584,1.2054937826759504,6,-1.5799980163574219,-2.479999542236328,-4.899995803833008,-5.989997863769531,3.0200042724609375,0,0.002659635448846842,1.352975495915986,74.80000305175781,1.8570961472089518,74.87999725341797,2.692328007394692,74.30000305175781,0.002659635448846842
7868,2019-06-25,75.27999877929688,75.33999633789062,74.77999877929688,74.9800033569336,1368758.0,0.0010638541795386924,1.6667151083580083,0.75,88.08515059135962,68.63467689670428,-1.7182486154352574,-2.6622022146233917,-3.9077955616152167,-6.584239055864117,16.842300141324696,0.55999755859375,1.0484642017214298,2.3339992523193303,-0.30354621816957206,4.971544722808233,1.015226517074879,3.6527719875637814,-1.374655784667965,96.84222361425657,22.825382550604445,1.3187727352444496,6,-1.5,-2.5100021362304688,-4.959997177124023,-5.875,3.1200027465820312,1,0.0031880694428960688,1.5000158947134183,75.19999694824219,1.352975495915986,74.80000305175781,1.8570961472089518,74.87999725341797,0.0031880694428960688
7869,2019-06-26,74.69999694824219,75.18000030517578,74.62000274658203,74.76000213623047,1580013.0,-0.007704594054990799,-4.091035200277441,-0.20002034536252894,80.23248936912641,71.2764565731668,-0.8690749571542256,-1.9207760724245446,-3.2255447941331994,-5.8957819693015665,18.45248382987375,0.6599960327148438,1.097309223264773,1.5889976501464815,-1.0542048596601745,4.232200159953138,0.2673963952431535,2.9105989050498096,-0.5077232849609317,36.00006103515625,-41.747432477025995,1.321601254903326,6,-0.9199981689453125,-1.9300003051757812,-4.344995498657227,-5.2949981689453125,4.44000244140625,2,0.0082999032384381,1.6667151083580083,75.27999877929688,1.5000158947134183,75.19999694824219,1.352975495915986,74.80000305175781,0.0082999032384381
7870,2019-06-27,74.69999694824219,74.73999786376953,73.80000305175781,74.58000183105469,1563853.0,0.0,8.40009155413138,-1.999745708836618,77.23206455007893,73.83370269279658,-0.613820232201121,-1.7871543452022536,-3.1398857594023752,-5.78894016248492,19.67535211069274,0.9399948120117188,1.1776335480974893,1.445997619628912,-1.2170616616860173,4.109056900943841,0.11446797897144734,2.7775272602863765,0.6399993896484375,58.44141689373296,-20.2777904380946,1.3315296406574677,6,-0.7999992370605469,-1.9300003051757812,-4.309995651245117,-5.2949981689453125,2.3400039672851562,3,0.03346720350915389,-4.091035200277441,74.69999694824219,1.6667151083580083,75.27999877929688,1.5000158947134183,75.19999694824219,0.03346720350915389
7871,2019-06-28,74.5,74.58000183105469,73.77999877929688,74.44000244140625,1687080.0,-0.0026773354272123795,6.272714662227771,0.5,71.88939849135014,75.78204547882564,-0.11557747674847008,-1.415583087505894,-2.845116179993937,-5.49223896063873,21.272877778562655,0.9199981689453125,1.2512378685488699,1.091000747680667,-1.476863931022038,3.6588654263833718,-0.19293159167068552,2.3749330870320193,0.8091964721679688,46.15399663523612,-29.98674737328718,1.2839323393513549,6,-0.12000274658203125,-1.3900032043457031,-4.079999923706055,-5.095001220703125,1.720001220703125,4,0.05234901377018675,8.40009155413138,74.69999694824219,-4.091035200277441,74.69999694824219,1.6667151083580083,75.27999877929688,0.05234901377018675
7872,2019-07-01,74.23999786376953,74.91999816894531,74.12000274658203,74.5999984741211,1406778.0,-0.0034899615601404754,-1.666692098369828,-6.000254323499491,71.23286000947577,76.01660792092058,0.40666438863406995,-1.1117709268833522,-2.4888295610675186,-5.134625724948549,21.852430140568707,0.7999954223632812,1.3593672891439184,0.7669986724853572,-1.8174976333786788,3.3514949783493933,-0.5252494804466608,2.0592468254173752,1.008030700683591,29.48716694706366,-44.50805714245374,1.2922481529320182,7,0.15000152587890625,-1.0799980163574219,-3.744997024536133,-4.834999084472656,1.7000045776367188,0,0.06061422588208454,6.272714662227771,74.5,8.40009155413138,74.69999694824219,-4.091035200277441,74.69999694824219,0.06061422588208454
7873,2019-07-02,74.9000015258789,75.08000183105469,74.23999786376953,74.45999908447266,1302336.0,0.00889013579068898,1.100001907341357,-1.2222269317170347,74.90037721396634,76.77940311479139,-0.14295847127534955,-1.6118372426404903,-3.0686846980698306,-5.685642841890598,22.516427499071156,0.8400039672851562,1.529967483257252,1.2730022430419865,-1.2633776160254655,3.8093821021094385,0.004812313508267607,2.5411921725757054,0.2893058471679666,80.00010899123166,6.298467687080546,1.2681899295337233,7,-0.34000396728515625,-1.7400016784667969,-4.290000915527344,-5.495002746582031,1.2399978637695312,1,0.044325762712796646,-1.666692098369828,74.23999786376953,6.272714662227771,74.5,8.40009155413138,74.69999694824219,0.044325762712796646
7874,2019-07-03,75.63999938964844,75.9000015258789,74.9800033569336,75.0199966430664,1260457.0,0.00987981106400726,-1.6286063063357639,1.4090893327784713,77.09087025035511,77.01172812136593,-0.7519658072285296,-2.1518520299229777,-3.7402045041235823,-6.311564067276507,24.067893782486234,1.0,1.7144188250633476,1.815999984741211,-0.7021638709959035,4.334163840478325,0.5569180568726608,3.075081912609761,-1.8600006103515625,87.73576418003908,13.419975150446803,1.2590819278685554,7,-0.7999992370605469,-2.1999969482421875,-4.644998550415039,-6.2350006103515625,2.3000030517578125,2,0.03648865889081665,1.100001907341357,74.9000015258789,-1.666692098369828,74.23999786376953,6.272714662227771,74.5,0.03648865889081665
7875,2019-07-04,75.68000030517578,75.73999786376953,75.37999725341797,75.5,675317.0,0.0005288328377857088,1.4000406907250578,0.2903217867470621,79.2593262389303,78.39739247218603,-0.7448849167941489,-1.9699421690051508,-3.710495328795133,-6.24232479074027,25.40202243289445,0.3600006103515625,1.6881182013633378,1.6510009765625,-0.7633932953679334,4.065395248492933,0.4438038405972833,2.8581981125277167,-1.8576014709472588,89.62259737362032,11.501155653458,1.2071971359652156,7,-0.8400001525878906,-2.2399978637695312,-4.569999694824219,-6.275001525878906,1.9800033569335938,3,0.04571880378594595,-1.6286063063357639,75.63999938964844,1.100001907341357,74.9000015258789,-1.666692098369828,74.23999786376953,0.04571880378594595
7876,2019-07-05,74.94000244140625,76.0,74.66000366210938,75.80000305175781,1049490.0,-0.009777984418413377,1.126987587042083,-4.777773068282965,68.04131414533623,76.44042787333098,0.019065199161858004,-1.0739318900745047,-2.9195546142093747,-5.396280758379319,26.36145478988009,1.339996337890625,1.6480505710173787,0.7770030975341768,-1.5185591704604207,3.0725653655287744,-0.3707780364631219,1.9247842315314756,-1.0760515533447261,43.61706876610596,-33.12076543834647,1.1477811339972972,7,-0.0500030517578125,-1.4500007629394531,-3.8300018310546875,-5.535003662109375,2.839996337890625,4,0.028022396660088544,1.4000406907250578,75.68000030517578,-1.6286063063357639,75.63999938964844,1.100001907341357,74.9000015258789,0.028022396660088544
7877,2019-07-08,75.23999786376953,75.5,74.9000015258789,75.04000091552734,962510.0,0.00400314134761115,-1.5000158947134183,-0.23255442593282588,61.72842413282094,73.51190271127112,-0.3069370978689676,-1.2290165925332985,-3.1672946244290756,-5.592678018252258,27.108101201305413,0.5999984741210938,1.5077147245819589,0.9449985504150362,-1.2744894585301125,3.164486559360185,-0.16474545405753815,2.0547425548876106,-1.2906050112304683,56.81811285421372,-18.05055949187326,1.109744004472572,7,-0.34999847412109375,-1.7099990844726562,-4.129997253417969,-5.834999084472656,2.6200027465820312,0,0.013025031695349076,1.126987587042083,74.94000244140625,1.4000406907250578,75.68000030517578,-1.6286063063357639,75.63999938964844,0.013025031695349076
7878,2019-07-09,75.12000274658203,75.62000274658203,74.91999816894531,75.26000213623047,1043264.0,-0.0015948314805214192,-1.5925685221814072,-0.7000076295109483,58.57744592759061,71.1057867733227,-0.23694102573998066,-0.9414929115697817,-2.997295497960451,-5.370806562618583,27.937076776270537,0.7000045776367188,1.4696908927378018,0.6880031585693303,-1.3658568594117355,2.741863176550396,-0.33892685042120263,1.7149331675598631,-1.0885856081445269,34.328383702657774,-36.684165221287174,1.0269300089905335,7,-0.23000335693359375,-1.4600028991699219,-3.775003433227539,-5.5050048828125,3.6800003051757812,1,0.010915863482999333,-1.5000158947134183,75.23999786376953,1.126987587042083,74.94000244140625,1.4000406907250578,75.68000030517578,0.010915863482999333
7879,2019-07-10,75.0999984741211,75.4800033569336,74.37999725341797,74.76000213623047,843293.0,-0.0002662975469852613,1.0,-2.428555858310627,52.60665820560382,68.36963051282547,-0.17235445965300755,-0.7471468758250808,-2.941318107453796,-5.254873885694195,28.782306200591666,1.100006103515625,1.3019474521975951,0.5329990386962891,-1.3017432684779067,2.367741345870485,-0.3843721148908088,1.450370192283387,-0.9898380212210895,44.44444444444444,-22.478825267384465,0.9173711535871005,7,-0.20999908447265625,-1.4399986267089844,-3.7549991607666016,-5.4850006103515625,3.660003662109375,2,0.013848214868948716,-1.5925685221814072,75.12000274658203,-1.5000158947134183,75.23999786376953,1.126987587042083,74.94000244140625,0.013848214868948716
7880,2019-07-11,75.73999786376953,76.69999694824219,75.26000213623047,75.37999725341797,1701399.0,0.008521962751689927,-3.8000559497469544,1.0588367291984562,59.83259992051369,67.02998622717698,-0.7256225547965727,-1.2064237599362144,-3.528783914112637,-5.79776221375171,29.64362870248751,1.5999984741210938,1.1234649901544884,1.018998718261713,-0.6514755953821378,2.689473031905564,0.18376156143979472,1.8542358750836314,-1.554243828985534,58.62072367447474,-5.486886031517365,0.8352371568219245,7,-0.3299980163574219,-1.7000007629394531,-4.224998474121094,-6.125,4.3600006103515625,3,0.02904680010149696,1.0,75.0999984741211,-1.5925685221814072,75.12000274658203,-1.5000158947134183,75.23999786376953,0.02904680010149696
7881,2019-07-12,75.83999633789062,75.91999816894531,75.54000091552734,75.81999969482422,1216743.0,0.0013202862020269546,3.222184546263722,0.05554613656593057,57.142857142857146,65.46443035310824,-0.6878925093191981,-1.1014132537433738,-3.5946359353856394,-5.806746412523566,30.763237443255942,0.37999725341796875,1.0153622076685735,0.9529972076416016,-0.4319917800940942,2.3379861953772973,0.2605027137737608,1.6454917015094424,-1.5033877282991313,62.93100329839816,2.9580660723725956,0.6924944938678471,7,-0.3699989318847656,-1.7399978637695312,-4.299995422363281,-6.224998474121094,4.700004577636719,4,0.02399798802877129,-3.8000559497469544,75.73999786376953,1.0,75.0999984741211,-1.5925685221814072,75.12000274658203,0.02399798802877129
7882,2019-07-15,75.86000061035156,75.95999908447266,74.0,75.08000183105469,940872.0,0.0002637694280971381,3.000015570260802,39.00648607401755,56.56110940418201,63.42673392979886,-0.5072789334780055,-0.9313147713266403,-3.578912627516047,-5.742519959632006,31.082940767795808,1.9599990844726562,0.950558693637575,0.8220012664794893,-0.24540227431543826,1.889404807274417,0.28829949608203265,1.355703036876946,0.839996337890625,68.88898935839545,13.018802654353827,0.5337017703974635,7,-0.5100021362304688,-1.5100021362304688,-4.319999694824219,-6.245002746582031,4.0800018310546875,0,0.025309756834925645,3.222184546263722,75.83999633789062,-3.8000559497469544,75.73999786376953,1.0,75.0999984741211,0.025309756834925645
7883,2019-07-16,75.68000030517578,76.0,75.33999633789062,75.80000305175781,988348.0,-0.0023727959890263994,1.5384920110920375,-0.15384991588090302,62.1891066578859,61.77098241952451,-0.22909167029618516,-0.660752635476527,-3.281365840506595,-5.493170364544838,30.080257256777777,0.660003662109375,0.9333143677293094,0.5630008697509794,-0.4442792959622466,1.5702810354642054,0.05936078689435931,1.0666409526075995,0.9659967041015562,62.2223038536963,3.6801079806295434,0.5036400828566137,7,-0.3300018310546875,-1.3300018310546875,-4.1399993896484375,-6.06500244140625,4.9199981689453125,1,0.028805500745045398,3.000015570260802,75.86000061035156,3.222184546263722,75.83999633789062,-3.8000559497469544,75.73999786376953,0.028805500745045398
7884,2019-07-17,75.5,75.95999908447266,75.19999694824219,75.69999694824219,1382956.0,-0.002378439540829058,1.1111134658585173,1.6666030898340645,59.52385277437684,59.57815203457413,-0.07938711073947502,-0.4071150779653294,-2.9886450584305777,-5.239053932044612,28.968360167133046,0.7600021362304688,0.9403588184301839,0.3230007171630831,-0.6202992056595633,1.2663006399857295,-0.148649244248233,0.7946506785743992,1.093077069091791,55.55561834899716,-2.875426349300504,0.4716499614113229,7,-0.15000152587890625,-1.1500015258789062,-3.9599990844726562,-5.885002136230469,4.180000305175781,2,0.043708649692156376,1.5384920110920375,75.68000030517578,3.000015570260802,75.86000061035156,3.222184546263722,75.83999633789062,0.043708649692156376
7885,2019-07-18,75.73999786376953,76.22000122070312,75.31999969482422,75.44000244140625,1054472.0,0.0031787796525766243,-2.3333333333333335,-1.5,64.6226236853233,59.19829753901713,-0.34640779226565144,-0.6106908079289894,-3.09275643999419,-5.401031254951903,27.44513452249485,0.9000015258789062,0.8689870847313159,0.5199985504150391,-0.4444644504359161,1.4844615512659942,0.03776704998956859,1.0022300508405095,0.8012176639404203,78.37823905423053,17.634383662546355,0.4822315004254746,7,-0.3899993896484375,-1.279998779296875,-4.1999969482421875,-5.509998321533203,3.1200027465820312,3,0.039873308128327345,1.1111134658585173,75.5,1.5384920110920375,75.68000030517578,3.000015570260802,75.86000061035156,0.039873308128327345
7886,2019-07-19,75.30000305175781,76.22000122070312,75.0199966430664,76.0199966430664,1070452.0,-0.005809279435195158,1.1428600622611562,-2.4000152590218966,61.99103457918276,59.227476477501774,0.16765399445567652,-0.1384131367315149,-2.530791910309958,-4.889093447059025,25.617753436593492,1.2000045776367188,0.6984088078301056,0.05500373840331463,-0.8893312733436289,0.9993387501502582,-0.41716376747015715,0.5271712442767864,1.190388165397934,58.55866382569249,-5.8853586476465125,0.47216750587347056,7,0.04999542236328125,-0.8400039672851562,-3.680002212524414,-4.930000305175781,4.399993896484375,4,0.06374495654487533,-2.3333333333333335,75.73999786376953,1.1111134658585173,75.5,1.5384920110920375,75.68000030517578,0.06374495654487533
7887,2019-07-22,75.4000015258789,75.62000274658203,75.0199966430664,75.18000030517578,930729.0,0.0013280009305227658,-1.2222096637468212,-0.3055599707537273,56.4767085164922,58.99406120960195,0.1036374682576593,-0.23469229737480646,-2.5006306351160106,-4.896357118614404,23.61967951484305,0.600006103515625,0.507120600555993,0.14500198364257244,-0.8015598056960442,1.0915637729811891,-0.328278911026743,0.6182828783118879,1.0405818669337208,31.6669527678702,-29.5366277655787,0.4732808946693086,7,-0.0500030517578125,-0.8200035095214844,-3.7150001525878906,-5.029998779296875,5.1999969482421875,0,0.0681697517988018,1.1428600622611562,75.30000305175781,-2.3333333333333335,75.73999786376953,1.1111134658585173,75.5,0.0681697517988018
7888,2019-07-23,75.5199966430664,75.80000305175781,75.31999969482422,75.31999969482422,1289505.0,0.0015914471453466472,-3.8001068131532767,0.9090719933416562,48.14809582005835,58.49866538898579,0.05179517765034802,-0.3539317487189635,-2.494769965526558,-4.920541220540656,21.513792503101566,0.48000335693359375,0.4353926679057878,0.2529972076415987,-0.7009552189317532,1.2069496342149506,-0.22397900564507722,0.7299734209282747,0.8717750818899646,41.66650772155359,-15.51251249199386,0.4769762132866759,7,-0.1699981689453125,-0.45999908447265625,-3.8049964904785156,-5.149993896484375,5.0200042724609375,1,0.05852762175335258,-1.2222096637468212,75.4000015258789,1.1428600622611562,75.30000305175781,-2.3333333333333335,75.73999786376953,0.05852762175335258
7889,2019-07-24,75.31999969482422,75.44000244140625,74.33999633789062,75.18000030517578,1516661.0,-0.0026482647925348823,4.789431416639897,0.7000076295109483,44.70584011381333,56.817914299352424,0.3199246432398297,-0.1107841215561507,-2.1725147319539815,-4.617738247167438,19.72647944069986,1.1800003051757812,0.3960243245048929,0.022000122070309658,-0.8939080426574577,0.937908286798077,-0.435953960293574,0.47995420443419334,1.0239365956330175,52.1277027465749,-0.9082860791256593,0.4579540823638829,7,-0.20999908447265625,-0.25,-2.8800010681152344,-4.259998321533203,6.120002746582031,2,0.0701008868917945,-3.8001068131532767,75.5199966430664,-1.2222096637468212,75.4000015258789,1.1428600622611562,75.30000305175781,0.0701008868917945
7890,2019-07-25,77.19999694824219,77.30000305175781,75.76000213623047,76.05999755859375,3030919.0,0.0249601335772065,1.2984889374736674,8.142888283378747,74.88992780608473,58.78981103971104,-1.487632805811785,-1.8908282596535457,-3.94134917667769,-6.396366144340874,19.320370867843394,1.9800033569335938,0.43485052234473187,1.7769973754882784,0.5689364004706903,2.9850583505058665,1.1729668879794843,2.3810278629970725,-3.1999969482421875,96.6214230850521,40.642751633903444,0.604030487508792,7,-1.5499954223632812,-1.6599960327148438,-4.729997634887695,-6.139995574951172,4.260002136230469,3,0.032124397085096845,4.789431416639897,75.31999969482422,-3.8001068131532767,75.5199966430664,-1.2222096637468212,75.4000015258789,0.032124397085096845
7891,2019-07-26,78.4000015258789,79.18000030517578,77.83999633789062,79.0,1863595.0,0.01554410136105644,1.7916775941952967,-0.5263147327702747,79.04421973829993,61.28793441016859,-2.554997235203558,-2.934106791087828,-5.015244151680861,-7.490347362542906,19.37335403669847,1.9800033569335938,0.5531450259326789,2.7820018768310604,1.0540693982846108,4.50993435537751,1.9180356375578356,3.645968116104285,-4.334001464843752,83.88433595160068,26.854707638355535,0.8639662392732275,7,-1.6400032043457031,-1.9200019836425781,-5.450000762939453,-7.069999694824219,3.1599960327148438,4,0.005867335146936492,1.2984889374736674,77.19999694824219,4.789431416639897,75.31999969482422,-3.8001068131532767,75.5199966430664,0.005867335146936492
7892,2019-07-29,78.73999786376953,79.41999816894531,78.26000213623047,78.62000274658203,1353174.0,0.004336687898894853,-1.7619073569482289,-0.19999237058606614,81.97882097305983,63.486791556299025,-2.7306621359940664,-3.077472384247116,-5.20130309293927,-7.728132787618591,19.14560021531186,1.1599960327148438,0.5996965978681743,2.896998214721677,0.7934773806528028,5.000519048790551,1.8452377976872327,3.948758631756121,-4.469437792968748,86.61417204578837,25.609502945162063,1.0517604170344381,7,-1.8600006103515625,-2.1399993896484375,-5.619998931884766,-7.339996337890625,3.0400009155273438,0,0.012192013087599873,1.7916775941952967,78.4000015258789,1.2984889374736674,77.19999694824219,4.789431416639897,75.31999969482422,0.012192013087599873
7893,2019-07-30,78.22000122070312,79.0999984741211,78.08000183105469,79.05999755859375,1548363.0,-0.0066039707540513914,1.2173884198829052,-7.000254323499491,75.32477665992486,65.24244976580437,-2.0254766123639456,-2.4200752469405415,-4.551514504044519,-7.1184495762854,18.68444497677773,1.0199966430664062,0.6540396184774693,2.2110015869140653,-0.0935737540173136,4.515576927845444,1.0587139164483688,3.363289257379762,-3.640474864013669,76.3780213442748,12.730070128270803,1.1522876704656928,7,-1.3400039672851562,-1.6200027465820312,-5.0500030517578125,-6.5500030517578125,3.779998779296875,1,0.030426965178671495,-1.7619073569482289,78.73999786376953,1.7916775941952967,78.4000015258789,1.2984889374736674,77.19999694824219,0.030426965178671495
7894,2019-07-31,78.4000015258789,78.5199966430664,77.36000061035156,77.58000183105469,1431746.0,0.002301205604278822,1.188692554072048,-0.9761943687556767,73.3334404128988,66.21031829109053,-1.9566095651256035,-2.5114653827798747,-4.59115237972469,-7.205049830160874,17.227536698468263,1.1599960327148438,0.7244974884634985,2.2530017852783146,-0.2779609569806354,4.783964527537265,0.9875204141488467,3.5184831564077825,-3.5300468604540924,72.13120905189037,7.523181537181884,1.2654813711294721,7,-1.5200042724609375,-1.8000030517578125,-5.125003814697266,-6.640003204345703,3.4000015258789062,2,0.027295910050997296,1.2173884198829052,78.22000122070312,-1.7619073569482289,78.73999786376953,1.7916775941952967,78.4000015258789,0.027295910050997296
7895,2019-08-01,79.13999938964844,79.13999938964844,77.66000366210938,77.83999633789062,1436723.0,0.009438748078662629,1.2769111588436213,1.5853701653346235,76.02533832975931,67.76968537448793,-2.41786198739662,-3.1399446548959133,-5.172202868896477,-7.846715664758307,15.83435787091256,1.4799957275390625,0.8141812272780697,2.8199996948242188,-0.029517259849583866,5.669516649498021,1.3952412174873103,4.244758172161127,-3.9970421140123875,86.40781013895884,20.695886772142913,1.4247584773369042,8,-2.2600021362304688,-2.5400009155273438,-5.865001678466797,-7.380001068115234,2.5800018310546875,3,0.0290624598116771,1.188692554072048,78.4000015258789,1.2173884198829052,78.22000122070312,-1.7619073569482289,78.73999786376953,0.0290624598116771
7896,2019-08-02,77.04000091552734,78.66000366210938,77.0,78.27999877929688,2238789.0,-0.026535234904181415,-1.5151576452908708,-0.9538422714414827,57.007148274365434,67.82862312536272,-0.050387304444868164,-0.9218148630589269,-2.966619956479775,-5.65448878124576,15.301897349516913,2.1399993896484375,0.8912385961794058,0.6150012969970646,-2.174539593918638,3.4045421879127673,-0.7797691484607867,2.009771742454916,-1.6404211862927411,1.6529316443564506,-61.02750451592223,1.3947704454578487,8,-0.160003662109375,-0.44000244140625,-3.7050037384033203,-5.280002593994141,2.9599990844726562,4,0.057372768904711435,1.2769111588436213,79.13999938964844,1.188692554072048,78.4000015258789,1.2173884198829052,78.22000122070312,0.057372768904711435
7897,2019-08-05,76.22000122070312,77.23999786376953,75.9000015258789,77.0,2017609.0,-0.010643817303731984,1.126987587042083,0.6290323573023892,52.98014583468421,68.36551757143226,1.0037127429566937,-0.025962441260389824,-2.0535453085420414,-4.751521386316838,14.403050952158173,1.339996337890625,0.9124652580109398,-0.2539985656738253,-2.9898071989581325,2.481810067610482,-1.621902882315979,1.1139057509683283,-0.5791963850858792,9.876540302774133,-50.678178161832356,1.3679043166421525,8,0.6599960327148438,0.48999786376953125,-2.475004196166992,-4.460002899169922,3.279998779296875,0,0.07006030244512984,-1.5151576452908708,77.04000091552734,1.2769111588436213,79.13999938964844,1.188692554072048,78.4000015258789,0.07006030244512984
7898,2019-08-06,75.94000244140625,76.87999725341797,75.73999786376953,76.05999755859375,1568563.0,-0.0036735604147539735,-3.3845770122362744,0.15384013459055518,52.40176709289232,69.22062056910771,1.5081531638005572,0.33583702404661153,-1.6914776572146764,-4.401475848817768,13.28955560226025,1.1399993896484375,0.9800532486924141,-0.5749973297119197,-3.2492530501129266,2.099258390689087,-1.912125189912416,0.7621305304885766,3.4799957275390625,5.882484937562409,-53.02001066800429,1.3371278602005015,8,1.6399955749511719,0.7699966430664062,-2.1650028228759766,-4.180004119873047,4.319999694824219,1,0.07690276731814238,1.126987587042083,76.22000122070312,-1.5151576452908708,77.04000091552734,1.2769111588436213,79.13999938964844,0.07690276731814238
7899,2019-08-07,76.13999938964844,76.81999969482422,75.76000213623047,76.0,1410392.0,0.0026336178800692167,-2.4193738924985233,-1.1667090539165819,52.19299749952525,66.69873942393443,1.6055457369474624,0.22951668275109682,-1.7776650372346552,-4.5349808317483,12.94966600365235,1.05999755859375,1.0922524144836956,-0.42700042724609943,-3.024757512293732,2.170756657801533,-1.7258789697699086,0.8718781152777098,3.2063987731933565,11.764745481268724,-42.82875445876918,1.2988785425238156,8,1.4399986267089844,0.5699996948242188,-2.280000686645508,-4.380001068115234,4.6999969482421875,2,0.07696349694413396,-3.3845770122362744,75.94000244140625,1.126987587042083,76.22000122070312,-1.5151576452908708,77.04000091552734,0.07696349694413396
7900,2019-08-08,77.94000244140625,77.94000244140625,76.5,76.5,1450900.0,0.02364070220891712,1.0,10.285776566757493,62.59544040907609,64.87109727624289,-0.08766776668016973,-1.4727240990425088,-3.454780339323264,-6.258627228010482,11.728685847662936,1.8000030517578125,1.2950273751545467,1.2630023956298828,-1.3733358490096919,3.8993406402694575,-0.05516672668990452,2.58117151794967,1.3342677154541036,75.342472911784,20.37270166812396,1.3181691223197867,8,-0.3600044250488281,-1.2300033569335938,-3.8000011444091797,-5.390003204345703,1.55999755859375,3,0.04952528213292573,-2.4193738924985233,76.13999938964844,-3.3845770122362744,75.94000244140625,1.126987587042083,76.22000122070312,0.04952528213292573
7901,2019-08-09,77.66000366210938,78.0199966430664,77.41999816894531,77.5,1169847.0,-0.003592491282090604,-2.749904634751097,0.11111346585851736,60.600404372953534,62.49571765400886,0.08529292003089495,-1.106093832281175,-3.0384292234121233,-5.897536306923641,10.461496186022398,0.5999984741210938,1.54475087223976,0.8920032501220732,-1.74832872403762,3.5323352242817663,-0.4281627369577734,2.2121692372019197,1.5435810488891661,84.21082571508882,25.20725123092879,1.320165987079844,8,-0.22000503540039062,-0.9500045776367188,-3.5200023651123047,-5.0800018310546875,1.8799972534179688,4,0.052279131691241876,1.0,77.94000244140625,-2.4193738924985233,76.13999938964844,-3.3845770122362744,75.94000244140625,0.052279131691241876
7902,2019-08-12,77.77999877929688,78.5,77.54000091552734,78.0,1051548.0,0.0015451340655299184,-1.742866485013624,-1.3749761586877742,60.600404372953534,60.85967628878983,-0.20696316232435663,-1.132959737454442,-3.068157438643425,-5.9377923447717365,11.199605900469072,0.9599990844726562,1.5085812872808333,0.9159984588623047,-1.7249457041471885,3.556942621871798,-0.4044736226424419,2.2364705403670513,1.3543141947570803,73.91301944111964,12.191120309434226,1.3204720815047486,8,-0.3400001525878906,-1.0699996948242188,-3.589998245239258,-5.149997711181641,2.720001220703125,0,0.02854205779820651,-2.749904634751097,77.66000366210938,1.0,77.94000244140625,-2.4193738924985233,76.13999938964844,0.02854205779820651
7903,2019-08-13,77.86000061035156,78.4000015258789,77.22000122070312,77.54000091552734,1458316.0,0.0010285655992576803,-1.4583363135684142,-1.4545359966708282,62.049356603742176,59.60588919888353,-0.38375756746519585,-1.0975388680632676,-3.01835042112306,-5.943965652876699,11.828275803288731,1.1800003051757812,1.32419380536372,0.887000274658206,-1.7280100128324563,3.502010562148868,-0.42050486908712514,2.194505418403537,1.2064260614966997,76.64233983131786,13.140623985764009,1.3075051437453293,8,-0.4200019836425781,-1.1500015258789062,-3.6500015258789062,-5.229999542236328,2.3199996948242188,1,0.021063439208737877,-1.742866485013624,77.77999877929688,-2.749904634751097,77.66000366210938,1.0,77.94000244140625,0.021063439208737877
7904,2019-08-14,78.80000305175781,79.4800033569336,78.23999786376953,78.41999816894531,2255591.0,0.012072982713042357,-2.3513413200816546,1.1875163912929452,58.33337306980107,57.640115281110404,-1.409250553504478,-1.8737029331141173,-3.8110760871253433,-6.77662004973044,12.9034755232836,1.6200027465820312,1.0957513086719928,1.6620025634765625,-0.9779947350054101,4.301999861958535,0.3420039142355762,2.982001212717549,-3.0600051879882812,77.18122351796617,17.130780915771126,1.3199986492409848,8,-1.19000244140625,-2.0600013732910156,-4.525003433227539,-6.170001983642578,1.3799972534179688,2,0.018527906445811926,-1.4583363135684142,77.86000061035156,-1.742866485013624,77.77999877929688,-2.749904634751097,77.66000366210938,0.018527906445811926
7905,2019-08-15,78.76000213623047,79.26000213623047,77.86000061035156,79.0,1661716.0,-0.0005076258119059984,2.6842041861165487,-0.6315652104079665,52.1327082764593,57.098510836898605,-1.5967345190832987,-1.682092001702273,-3.6173582891396023,-6.61931260457375,13.630071304057353,1.4000015258789062,0.9250816481071809,1.471001434326169,-1.177771428061888,4.119774296714226,0.1466150031321405,2.7953878655201976,-2.945204162597662,68.14156902063648,10.647178146054856,1.3243864311940259,8,-1.1500015258789062,-2.020000457763672,-4.485002517700195,-6.130001068115234,1.6800003051757812,3,0.026409270508428895,-2.3513413200816546,78.80000305175781,-1.4583363135684142,77.86000061035156,-1.742866485013624,77.77999877929688,0.026409270508428895
7906,2019-08-16,80.0999984741211,80.4800033569336,79.0,79.0199966430664,1911343.0,0.01701366558590034,-1.642874659400545,-4.500047684140255,57.203402843893,57.567761615699574,-2.745769988955857,-2.786934292757678,-4.806819357112786,-7.843398151476634,15.007689616192026,1.720001220703125,0.7949885790075655,2.57099800109863,-0.18655957510495114,5.328555577302211,1.1922192129968465,3.9497767892004134,-4.211896392822268,88.34341614107349,33.105980542685394,1.37877878810179,8,-1.9899978637695312,-2.859996795654297,-5.375,-7.119998931884766,0.40000152587890625,4,-0.007490617797139443,2.6842041861165487,78.76000213623047,-2.3513413200816546,78.80000305175781,-1.4583363135684142,77.86000061035156,-0.007490617797139443
7907,2019-08-19,80.54000091552734,80.54000091552734,79.9800033569336,80.4800033569336,922235.0,0.005493164167142961,17.66734486266531,0.05555320080814931,62.39317005656026,58.67791750055157,-2.803338192567054,-2.97462753139105,-5.099030725739041,-8.159922378336418,16.471666513275572,0.55999755859375,0.5714902160849817,2.754000473022458,-0.12357509443067727,5.6315760404755935,1.3152126892958904,4.192788256749026,-4.468222783203132,100.0,45.47714491348775,1.4387877837265677,8,-2.3899993896484375,-3.270000457763672,-5.755002975463867,-7.560001373291016,0.3600006103515625,0,-0.012416190571549968,-1.642874659400545,80.0999984741211,2.6842041861165487,78.76000213623047,-2.3513413200816546,78.80000305175781,-0.012416190571549968
7908,2019-08-20,79.94000244140625,81.16000366210938,79.68000030517578,80.66000366210938,1303418.0,-0.007449695397326761,-1.3870916138559035,-12.000508646998982,57.873222439177376,59.30905360495736,-1.7615118350031622,-2.1360303319411003,-4.348073699768548,-7.447942051799316,17.92507265194665,1.4800033569335938,0.6212716989969209,1.9330017089843778,-0.8902187095316663,4.756222127500422,0.5213914997263487,3.344611918242407,-3.600130942089848,63.03030022795685,10.291340661827881,1.4116102092580236,8,-1.1100006103515625,-2.19000244140625,-5.090003967285156,-6.960002899169922,-1.1399993896484375,1,0.007005223186028919,17.66734486266531,80.54000091552734,-1.642874659400545,80.0999984741211,2.6842041861165487,78.76000213623047,0.007005223186028919
7909,2019-08-21,80.5999984741211,80.5999984741211,79.77999877929688,79.77999877929688,1157517.0,0.00825614226367577,1.0,-1.1388865341414827,57.5257767636702,58.745757644356715,-1.9247313961417802,-2.508808185522497,-4.8469744269056605,-8.000082795381388,19.05734592949761,0.8199996948242188,0.8063490382277649,2.328997802734378,-0.42284244781892255,5.080838053287678,0.9530776774577276,3.704917928011028,-3.87451640178125,83.03016151182092,33.122856730062715,1.3759201252766484,8,-1.4099960327148438,-2.8499984741210938,-5.75,-7.619998931884766,-0.720001220703125,2,-0.005210895494993872,-1.3870916138559035,79.94000244140625,17.66734486266531,80.54000091552734,-1.642874659400545,80.0999984741211,-0.005210895494993872
7910,2019-08-22,79.68000030517578,80.73999786376953,79.41999816894531,80.63999938964844,1169167.0,-0.011414369557844362,1.2758693264405465,-1.1707310265261122,65.49297414240839,59.28937650762947,-0.8179773074927681,-1.4687938902032158,-3.7816319036135155,-6.970895514068417,19.7733624026665,1.3199996948242188,1.023121542579844,1.2849994659423771,-1.4870671312751114,4.057066063159866,-0.10103383266637422,2.6710327645511285,-2.599756505654369,31.481442235691375,-23.51641894394828,1.3860332986087467,8,-0.48999786376953125,-1.9300003051757812,-4.8300018310546875,-6.700000762939453,0.6999969482421875,3,0.006275100377572729,1.0,80.5999984741211,-1.3870916138559035,79.94000244140625,17.66734486266531,80.54000091552734,0.006275100377572729
7911,2019-08-23,78.86000061035156,80.0199966430664,78.86000061035156,79.9800033569336,1064946.0,-0.010291160789201892,-1.0714164072451822,1.1666706403134413,65.49297414240839,59.83299537090223,0.21248821635101933,-0.6456690316084064,-2.818306101574251,-6.047921257933666,19.033161190390803,1.1599960327148438,1.2347842855322853,0.44199981689453693,-2.337863777433327,3.221863411222401,-0.947931980269388,1.8319316140584618,-1.453376021823118,0.0,-58.197727157787256,1.3899317971639316,8,0.3300018310546875,-1.1100006103515625,-3.9550018310546875,-5.880001068115234,1.9599990844726562,4,0.020035529023915366,1.2758693264405465,79.68000030517578,1.0,80.5999984741211,-1.3870916138559035,79.94000244140625,0.020035529023915366
7912,2019-08-26,79.69999694824219,79.69999694824219,78.69999694824219,78.69999694824219,1060939.0,0.01065174145814507,1.0,-0.8928549533041328,70.70484618512904,60.79471643550077,-0.3648867010616925,-1.486258280956548,-3.512576552479544,-6.785719251929535,18.056822194793753,1.0,1.2100571232366377,1.2339962005615206,-1.601866231335535,4.069858632458576,-0.18393501538700718,2.6519274165100484,-1.9931020338272702,40.65029556069694,-23.166728412963025,1.4179312159485309,8,-0.18999481201171875,-1.9499969482421875,-4.7949981689453125,-6.719997406005859,-0.279998779296875,0,0.010037679829239421,-1.0714164072451822,78.86000061035156,1.2758693264405465,79.68000030517578,1.0,80.5999984741211,0.010037679829239421
7913,2019-08-27,80.5999984741211,80.5999984741211,79.0999984741211,79.69999694824219,1529754.0,0.01129236587629201,2.3333276819395583,0.9000015258789062,72.80165194483428,62.40230297717113,-0.9335149017162365,-2.3176408612968658,-4.294009392354468,-7.568948567439435,17.43551042795969,1.5,1.2629937675644811,2.014997863769537,-0.9730576882022604,5.003053415741334,0.5209700877836383,3.5090256397554356,-2.6168548598906227,93.13728790105726,21.79680003134743,1.4940277759858958,8,-1.089996337890625,-2.8499984741210938,-5.635000228881836,-7.619998931884766,-3.1399993896484375,1,0.003722122300711117,1.0,79.69999694824219,-1.0714164072451822,78.86000061035156,1.2758693264405465,79.68000030517578,0.003722122300711117
7914,2019-08-28,80.54000091552734,80.54000091552734,79.9000015258789,80.37999725341797,756677.0,-0.0007443865971413777,6.999809269502194,0.17778154537362778,66.16917358516706,63.96191023369422,-0.6713410549182726,-2.2019971759213774,-4.120143426969236,-7.383358612448859,17.538307206944356,0.6999969482421875,1.321300173881795,1.8480003356933565,-1.2629001119017857,4.958900783288499,0.2925501118957783,3.403450559490935,-2.302708497466554,90.19623242715615,18.562145793528217,1.555450223797572,8,-0.6100006103515625,-2.7900009155273438,-5.335002899169922,-7.500003814697266,-2.779998779296875,2,-0.021604145070652447,2.3333276819395583,80.5999984741211,1.0,79.69999694824219,-1.0714164072451822,78.86000061035156,-0.021604145070652447
7915,2019-08-29,81.44000244140625,81.62000274658203,80.37999725341797,80.44000244140625,1015483.0,0.011174590459998246,-1.2142750098772497,6.249856952126645,71.82450254695256,65.58647686736751,-1.286494492867746,-3.078699891433587,-4.912168537126291,-8.161478203586952,17.466583350892755,1.2400054931640625,1.3958005592186566,2.6330017089843807,-0.7090869279463021,5.9750903459150635,0.9619573905190322,4.304046027449729,-2.968893123821573,93.835618227946,22.809564816814557,1.671044318465344,8,-1.2800025939941406,-2.7600021362304688,-6.350002288818359,-8.360004425048828,-3.2400054931640625,3,-0.019155269415796705,6.999809269502194,80.54000091552734,2.3333276819395583,80.5999984741211,1.0,79.69999694824219,-0.019155269415796705
7916,2019-08-30,81.45999908447266,82.0,81.31999969482422,81.4000015258789,1273319.0,0.00024553834070406566,-5.181786655569427,0.05999755859375,71.49535417455826,66.59783065825616,-1.221769463426753,-2.8992279487148807,-4.819151315183703,-8.058239262934677,18.118339372420028,0.6800003051757812,1.4756003664915625,2.4319984436035185,-1.0014189389572579,5.865415826164295,0.7152897523231303,4.148707134883907,-2.6740004239882467,83.63635102580582,12.439475731876826,1.7167086912803904,8,-1.1100006103515625,-2.5900001525878906,-5.864997863769531,-8.079998016357422,-2.6399993896484375,4,-0.013258063383167262,-1.2142750098772497,81.44000244140625,6.999809269502194,80.54000091552734,2.3333276819395583,80.5999984741211,-0.013258063383167262
7917,2019-09-02,81.55999755859375,81.91999816894531,81.04000091552734,81.27999877929688,804701.0,0.0012275776484773626,-1.3157989840785431,4.6668362156663274,71.56178752191899,68.11878233411635,-1.2984070723689598,-2.7180087320653,-4.815538803886781,-8.040514428896614,19.661225008138373,0.8799972534179688,1.6549249717602663,2.2649971008300724,-1.0783405157288257,5.608334717388971,0.5933282925506234,3.9366659091095215,-2.38831873736747,84.82751000370946,13.727927668968604,1.671668808279447,9,-1.2099990844726562,-2.6899986267089844,-4.939998626708984,-7.069995880126953,-3.4599990844726562,0,-0.009073049116239962,-5.181786655569427,81.45999908447266,-1.2142750098772497,81.44000244140625,6.999809269502194,80.54000091552734,-0.009073049116239962
7918,2019-09-03,81.77999877929688,81.77999877929688,80.95999908447266,81.69999694824219,1059705.0,0.0026974157342889438,19.499523173755485,0.28572207084468665,68.95675115314728,69.38889059961379,-1.3745001981836964,-2.6119765649776667,-4.929815464413366,-8.142553285874754,21.386419210140957,0.8199996948242188,1.690620712089384,2.192998504638666,-0.929381916360839,5.315378925638171,0.6318082941389207,3.7541887151384117,-2.2689214166177436,89.5237437829472,18.400586611525952,1.5611902104997526,9,-1.4300003051757812,-2.9099998474121094,-5.040000915527344,-6.970001220703125,-2.8199996948242188,1,-0.028857919363885043,-1.3157989840785431,81.55999755859375,-5.181786655569427,81.45999908447266,-1.2142750098772497,81.44000244140625,-0.028857919363885043
7919,2019-09-04,82.0,82.13999938964844,81.12000274658203,81.76000213623047,1202814.0,0.002690159256383051,2.9230893378523115,2.999904634751097,70.1492763923907,69.90625751627849,-1.536618663075572,-2.4985536338312926,-5.020657826864351,-8.24626676204953,23.282027018074945,1.0199966430664062,1.642982586852554,2.119999694824216,-0.7281855005670934,4.968184890215525,0.6959070971285684,3.5440922925198635,-2.190251920842371,92.04549887943404,19.696490217717866,1.4240925976956529,9,-1.5800018310546875,-3.0600013732910156,-5.260002136230469,-7.19000244140625,-3.3799972534179688,2,-0.05536586482350414,19.499523173755485,81.77999877929688,-1.3157989840785431,81.55999755859375,-5.181786655569427,81.45999908447266,-0.05536586482350414
7920,2019-09-05,81.80000305175781,82.37999725341797,81.5,82.0999984741211,1230757.0,-0.002438987173685181,1.0465219435597626,-1.2499920526432908,62.318898269008564,69.55358241923408,-1.1222957457489287,-2.1023357263081976,-4.69116302651797,-7.9392254411220335,24.482012502926676,0.8799972534179688,1.6886497982894753,1.7270027160644474,-1.0906332250552708,4.544638657184166,0.3181847455045954,3.1358206866242995,-1.6640197891314727,59.15528524301264,-10.709095020990759,1.4088179705598562,9,-1.2600059509277344,-2.7400054931640625,-5.060005187988281,-6.9900054931640625,-2.5800018310546875,3,-0.04938876240592671,2.9230893378523115,82.0,19.499523173755485,81.77999877929688,-1.3157989840785431,81.55999755859375,-0.04938876240592671
7921,2019-09-06,81.72000122070312,82.05999755859375,81.33999633789062,81.68000030517578,1173529.0,-0.0009780174580686918,1.0000211929512244,-0.13333841967396556,59.02142884640735,68.25542493715389,-0.6637381625538552,-1.7945827733280453,-4.473475520605092,-7.746767515168756,25.619231239123064,0.720001220703125,1.6937523273950035,1.4440010070800753,-1.222614169268553,4.110616183428704,0.11069341890575402,2.7773085952543966,-1.2249757195501303,53.521346213773754,-12.013434804808995,1.333307588174316,9,-0.9800033569335938,-2.660003662109375,-4.980003356933594,-6.910003662109375,-2.2000045776367188,4,-0.04307396255360274,1.0465219435597626,81.80000305175781,2.9230893378523115,82.0,19.499523173755485,81.77999877929688,-0.04307396255360274
7922,2019-09-09,80.0,81.81999969482422,79.9800033569336,81.81999969482422,1319041.0,-0.021047493820489316,1.0219743367246417,-45.498950982262066,50.39162956544258,65.76542245055481,1.2329518173743423,0.10568129305630691,-2.624554480798764,-5.9218928451359005,25.94318615616542,1.839996337890625,1.6568023724608736,-0.38700027465820597,-2.787710961352815,2.013710412036403,-1.5873556180055175,0.8133550686891056,2.3799972534179688,0.8331955800261944,-62.33254298130181,1.2003553433473073,9,1.1399993896484375,-0.94000244140625,-3.2600021362304688,-5.19000244140625,0.3000030517578125,0,-0.014750003814697266,1.0000211929512244,81.72000122070312,1.0465219435597626,81.80000305175781,2.9230893378523115,82.0,-0.014750003814697266
7923,2019-09-10,79.5,80.13999938964844,79.31999969482422,79.9800033569336,1548166.0,-0.006249999999999978,1.050010967317394,0.26373815242862114,42.666669379343034,63.154033094352144,1.7438973317452735,0.7745575560260107,-2.020063803969549,-5.331635943149095,26.377881492680867,0.8199996948242188,1.6769984970327698,-0.9690002441406307,-3.1035663082478493,1.165565819966588,-2.03628327619424,0.09828278791297862,2.8319973754882852,5.882367607459858,-52.5081357839412,1.067283032053612,9,1.3499984741210938,-0.44000244140625,-2.7050018310546875,-4.350002288818359,-0.4199981689453125,1,-0.017610082086527146,1.0219743367246417,80.0,1.0000211929512244,81.72000122070312,1.0465219435597626,81.80000305175781,-0.017610082086527146
7924,2019-09-11,80.26000213623047,80.36000061035156,79.04000091552734,79.73999786376953,1231919.0,0.009559775298496387,2.6666596024244478,-1.0833346578717318,53.950968122835384,61.16808482500579,1.050468494417629,0.1365437868641095,-2.688445593491565,-6.006903162155339,26.01664059869017,1.3199996948242188,1.5910438629798307,-0.28199806213379475,-2.2711431868585095,1.70714706259092,-1.2765706244961592,0.7125745002285697,1.9515153320312493,36.5270227054685,-24.223530016077156,0.9945725623623581,9,0.4499969482421875,-1.19000244140625,-3.1150035858154297,-5.060001373291016,-1.6800003051757812,2,-0.016197396176880652,1.050010967317394,79.5,1.0219743367246417,80.0,1.0000211929512244,81.72000122070312,-0.016197396176880652
7925,2019-09-12,80.83999633789062,81.55999755859375,80.0199966430664,80.5999984741211,1167457.0,0.00722644139325701,-1.1999989100876836,0.4615305613427624,63.94364986406765,60.329006568284605,0.4206485769394135,-0.2947443786805479,-3.169480398430295,-6.498248852361584,26.329533457629495,1.5400009155273438,1.4081903977242973,0.19399642944335938,-1.6119168322175597,1.9999096911042784,-0.7089602013871001,1.096953060273819,1.1812301372070237,59.60256368151538,-8.467662874716638,0.9029566308304601,9,-0.12999725341796875,-1.3999977111816406,-3.694997787475586,-5.639995574951172,-8.879997253417969,3,-0.027461574614991102,2.6666596024244478,80.26000213623047,1.050010967317394,79.5,1.0219743367246417,80.0,-0.027461574614991102
7926,2019-09-13,79.5,80.91999816894531,79.5,80.86000061035156,1355735.0,-0.016575907948953694,-1.0882316642170338,-5.666719649044728,48.68422901863783,57.78705562347559,1.624180891512239,1.051929821085423,-1.720199217205618,-5.082244222440011,25.748843754505824,1.4199981689453125,1.3087300644265696,-1.115999984741208,-2.9791315410466694,0.7471315715642532,-2.0475657628939388,-0.18443420658847742,2.34235294152343,16.54673692299248,-52.7202667360459,0.9315657781527328,9,1.2099990844726562,0.2999992370605469,-2.355001449584961,-4.299999237060547,-7.379997253417969,4,-0.0035219972238600405,-1.1999989100876836,80.83999633789062,2.6666596024244478,80.26000213623047,1.050010967317394,79.5,-0.0035219972238600405
7927,2019-09-16,79.54000091552734,79.66000366210938,78.86000061035156,79.22000122070312,1140955.0,0.0005031561701551723,1.8571272870941813,-0.235293787656094,42.136505234179744,54.80702829914586,1.4164669503706477,0.9835998352078832,-1.6578684872927738,-5.046829281879496,24.91098523105691,0.8000030517578125,1.0601111025559362,-1.0259990692138672,-2.950384374757249,0.8983862363295145,-1.988191721985558,-0.06380641644217633,2.1342109044363156,25.185224954364866,-39.36610503429587,0.9621926527716921,9,1.0799980163574219,0.2599983215332031,-2.4650020599365234,-4.340000152587891,-6.660003662109375,0,-0.00025149952515313156,-1.0882316642170338,79.5,-1.1999989100876836,80.83999633789062,2.6666596024244478,80.26000213623047,-0.00025149952515313156
7928,2019-09-17,80.5,80.68000030517578,79.33999633789062,79.4800033569336,1137398.0,0.01206938739530794,-1.0615276269843599,3.1874925494122976,49.73821362128004,52.53913243568912,0.2858678173761007,0.07136434281763115,-2.4984024031182344,-5.926022637515402,23.94178866776051,1.3400039672851562,0.8245113142103548,-0.09399986267089844,-1.9962026041124261,1.8082028787706292,-1.0451012333916623,0.8571015080498654,0.9490749231946864,60.740786789264575,-0.5432283846024291,0.9511013707207667,9,0.11999893188476562,-0.7000007629394531,-3.4250011444091797,-5.299999237060547,-7.099998474121094,1,-0.00248443413965449,1.8571272870941813,79.54000091552734,-1.0882316642170338,79.5,-1.1999989100876836,80.83999633789062,-0.00248443413965449
7929,2019-09-18,80.18000030517578,80.76000213623047,79.69999694824219,80.30000305175781,1211695.0,-0.003975151488499584,1.0384697208671092,-0.11765013875071993,41.07645939394856,50.178861449571336,0.35822169802816006,0.37764770290183947,-2.059547954917832,-5.533602514544057,22.939673767557565,1.0600051879882812,0.5571655871936088,-0.39299964904785156,-2.3041757684775632,1.51817647038186,-1.3485877087627074,0.5625884106670043,1.0619486729914485,48.88893284429801,-7.935587509851558,0.9555880597148574,9,0.279998779296875,-0.060001373291015625,-3.105001449584961,-4.94000244140625,-6.160003662109375,2,-0.013719112870221428,-1.0615276269843599,80.5,1.8571272870941813,79.54000091552734,-1.0882316642170338,79.5,-0.013719112870221428
7930,2019-09-19,80.18000030517578,80.31999969482422,79.58000183105469,80.05999755859375,1223112.0,0.0,2.6999752045623606,-1.0,40.90909090909091,48.166379456536184,0.11651035952128552,0.4395637369391636,-1.9588749238254621,-5.456295367129542,22.238188886010274,0.7399978637695312,0.30007764064572484,-0.41799964904785725,-2.2927247577939625,1.456725459698248,-1.3553622034209099,0.5193629053251954,0.8713928035661951,64.0777310301917,10.20500424626907,0.9373625543730494,9,0.15999984741210938,-0.060001373291015625,-3.0049991607666016,-4.779998779296875,-6.220001220703125,3,-0.019955081916079864,1.0384697208671092,80.18000030517578,-1.0615276269843599,80.5,1.8571272870941813,79.54000091552734,-0.019955081916079864
7931,2019-09-20,80.44000244140625,81.36000061035156,79.95999908447266,80.0199966430664,3114488.0,0.0032427305467805922,-4.185182045521977,3.499968211583699,42.22225283400338,47.25867093082073,-0.384598523712981,0.3204291307350644,-2.116330864527015,-5.646912584214846,22.336792903128476,1.4000015258789062,-0.0038230954160241026,-0.2369976043701172,-1.9274552698326062,1.4534600610923718,-1.0822264371013688,0.6082312283611344,-1.5800018310546875,63.20007324218751,12.69586705548965,0.8452288327312459,9,-0.23000335693359375,0.09999465942382812,-3.2650012969970703,-5.040000915527344,-6.7400054931640625,4,-0.10542022749328683,2.6999752045623606,80.18000030517578,1.0384697208671092,80.18000030517578,-1.0615276269843599,80.5,-0.10542022749328683
7932,2019-09-23,80.5,80.9800033569336,80.22000122070312,80.37999725341797,883288.0,0.0007458671901141578,-2.454595897418113,0.2857168807106138,40.90909090909091,47.06338443412605,-0.4092493104561328,0.3409178439084286,-2.07161566646721,-5.636152642010217,22.604488179270632,0.7600021362304688,-0.21620484977236742,-0.21700019836426065,-1.8468931579362788,1.4128927612077575,-1.0319466781502626,0.5979462814217413,-1.5899993896484403,57.425802406653425,11.367492252842794,0.814946479786008,9,-0.29000091552734375,0.039997100830078125,-2.8249988555908203,-4.569999694824219,-6.1399993896484375,0,-0.10409934476295613,-4.185182045521977,80.44000244140625,2.6999752045623606,80.18000030517578,1.0384697208671092,80.18000030517578,-0.10409934476295613
7933,2019-09-24,80.9000015258789,81.23999786376953,80.5199966430664,80.68000030517578,913544.0,0.004968963054396314,-1.6666289912404635,1.8333015449170322,42.38227527344852,45.777974117527506,-0.6590861633333134,-0.03737189447315359,-2.3542945971719433,-5.921157060667781,22.34502973204674,0.7399978637695312,-0.3978756758998827,0.1680011749267578,-1.4628796025570523,1.798881952410568,-0.6474392138151472,0.9834415636686629,-1.94100091552734,74.1573370823118,32.51505803733426,0.8154403887419082,9,-0.69000244140625,-0.3600044250488281,-3.190000534057617,-4.880001068115234,-6.0800018310546875,1,-0.09913478518162244,-2.454595897418113,80.5,-4.185182045521977,80.44000244140625,2.6999752045623606,80.18000030517578,-0.09913478518162244
7934,2019-09-25,78.80000305175781,80.4000015258789,78.33999633789062,80.4000015258789,1738291.0,-0.02595795345503582,1.5750089407052428,-7.2726799833541405,33.55262277308563,42.40119332964062,1.3544688990060934,2.0296476198253544,-0.15315392022489505,-3.7197600751099174,21.487688969106543,2.5600051879882812,-0.4420737209547525,-1.8449974060058594,-3.6905204485025394,0.0005256364908206024,-2.7677589272541923,-0.9222358847575265,2.55999755859375,15.231988843920998,-23.195541682056618,0.9227615212483384,9,1.0499954223632812,1.5599937438964844,-0.5100021362304688,-2.220001220703125,-4.44000244140625,2,-0.06852793549172898,-1.6666289912404635,80.9000015258789,-2.454595897418113,80.5,-4.185182045521977,80.44000244140625,-0.06852793549172898
7935,2019-09-26,79.87999725341797,80.04000091552734,78.08000183105469,78.5999984741211,1003827.0,0.013705509642566671,1.4499895096225373,-0.8,40.909060067986125,41.53728566845709,0.1385479128966267,0.87147009155278,-1.1251079911528308,-4.682104669720019,19.99639880730067,1.9599990844726562,-0.3493581727017414,-0.6870029449462862,-2.5228912924383025,1.14888540254573,-1.6049471186922943,0.2309412287997219,1.4196032714843767,54.87792964206961,17.601246453963604,0.9179441737460101,9,-0.15999603271484375,0.3500022888183594,-1.4099960327148438,-3.2999954223632812,-5.899993896484375,3,-0.07336005022334702,1.5750089407052428,78.80000305175781,-1.6666289912404635,80.9000015258789,-2.454595897418113,80.5,-0.07336005022334702
7936,2019-09-27,80.37999725341797,80.58000183105469,79.9800033569336,80.16000366210938,1136585.0,0.006259389298847395,-1.0689809394772498,0.17187015711799347,52.13481932451465,42.648209456272085,-0.24976237158902848,0.30188848179423644,-1.4948457452508137,-5.0661013683003375,18.149990950032887,0.7000045776367188,-0.4029376845543311,-0.133002853393549,-1.9212105129021353,1.6552048061150373,-1.027106683147835,0.761100976360737,0.7908193237304744,72.78475664373822,29.621843882851138,0.8941038297542899,9,-0.6599960327148438,-0.14999771118164062,-1.9099960327148438,-3.7999954223632812,-6.7599945068359375,4,-0.0798705945299385,1.4499895096225373,79.87999725341797,1.5750089407052428,78.80000305175781,-1.6666289912404635,80.9000015258789,-0.0798705945299385
7937,2019-09-30,80.81999969482422,80.91999816894531,79.77999877929688,80.4800033569336,1406103.0,0.005474029067443542,3.2222724575433044,1.545482920062424,57.46607115886682,43.50686029378171,-0.5465816044365965,-0.20700870697724838,-1.800011091534742,-5.38412883605227,16.611172379953686,1.1399993896484375,-0.5824557044804664,0.3439994812011662,-1.3825533210658847,2.070552283468217,-0.5192769199323521,1.2072758823346845,0.227184292480473,86.70890201768766,37.226213406010245,0.8632764011335229,9,-1.0999984741210938,-0.5900001525878906,-2.3499984741210938,-4.129997253417969,-7.319999694824219,0,-0.08809704000825436,-1.0689809394772498,80.37999725341797,1.4499895096225373,79.87999725341797,1.5750089407052428,78.80000305175781,-0.08809704000825436
7938,2019-10-01,79.41999816894531,81.0199966430664,79.18000030517578,80.83999633789062,1314075.0,-0.017322463884747674,1.0674130334150564,-4.176510187595368,45.569593766422734,44.006097446278844,0.7645068899477678,1.0615482632320408,-0.28252895489346486,-3.8732064558481056,14.991218786551915,1.839996337890625,-0.5640340162660635,-0.9380020141601619,-2.6110656814527147,0.7350616531323908,-1.7745338478064383,-0.10147018051388557,-1.339996337890625,45.57818715923924,-5.314317802339765,0.8365318336462749,10,0.3000030517578125,0.8100013732910156,-0.7899971008300781,-2.7299957275390625,-4.839996337890625,1,-0.06371188208579315,3.2222724575433044,80.81999969482422,-1.0689809394772498,80.37999725341797,1.4499895096225373,79.87999725341797,-0.06371188208579315
7939,2019-10-02,77.45999908447266,79.5199966430664,77.45999908447266,79.30000305175781,1618264.0,-0.024678911227160594,-1.2391229532327417,1.2957791126250524,34.43830829658553,43.28712160044492,2.568168791072239,2.8079475000942864,1.7810450612732325,-1.8144737055709328,13.46462977538629,2.05999755859375,-0.5416058949115978,-2.6710010528564396,-4.615904850705405,-0.726097255007474,-3.6434529517809295,-1.6985491539319497,3.55999755859375,0.0,-47.733936957009874,0.9724518989244839,10,1.9500007629394531,2.4599990844726562,1.1700019836425781,-0.6499977111816406,-3.779998779296875,2,-0.034082099417138245,1.0674130334150564,79.41999816894531,3.2222724575433044,80.81999969482422,-1.0689809394772498,80.37999725341797,-0.034082099417138245
7940,2019-10-03,77.76000213623047,78.31999969482422,77.27999877929688,77.5,1120729.0,0.0038730061361174073,-1.9714117557301827,-0.1413052041480597,41.14054013318033,43.16693130035347,2.1107575847920828,2.3080963447559952,1.5296312904800402,-2.0305601857882323,11.747736282162363,1.0400009155273438,-0.6542493947772812,-2.1689979553222685,-4.220316999084602,-0.11767891155993482,-3.1946574772034353,-1.1433384334411016,3.2599945068359375,12.834321687280323,-37.23995653546486,1.025659521881165,10,1.4999961853027344,2.069995880126953,1.0799980163574219,-0.470001220703125,-3.8600006103515625,3,-0.043724298257120986,-1.2391229532327417,77.45999908447266,1.0674130334150564,79.41999816894531,3.2222724575433044,80.81999969482422,-0.043724298257120986
7941,2019-10-04,78.19999694824219,78.44000244140625,77.4800033569336,77.76000213623047,1147226.0,0.005658369340588276,1.0869413784238766,1.6922738343261245,43.44420348548586,43.44861047550846,1.4746813990206675,1.6768430264928895,1.1056546904140987,-2.383866519031585,10.105659568876977,0.9599990844726562,-0.6667495668000072,-1.5530029296874943,-3.5608725502574856,0.454866690882497,-2.556937739972497,-0.5490681194024916,2.670399780273442,24.598895573112692,-27.44126578375881,1.0039348102849979,10,1.0600013732910156,1.6300010681152344,1.2200031280517578,-0.6699943542480469,-4.1399993896484375,4,-0.05396411452677752,-1.9714117557301827,77.76000213623047,-1.2391229532327417,77.45999908447266,1.0674130334150564,79.41999816894531,-0.05396411452677752
7942,2019-10-07,78.81999969482422,79.0999984741211,77.91999816894531,78.19999694824219,1056512.0,0.00792842417874251,1.0,1.4091137660175825,41.497971800576224,43.35035453407821,0.6607994658667167,1.0159955568552164,0.4982441275779337,-2.902157167751625,9.71906558762759,1.1800003051757812,-0.6690159459012648,-0.874000167846674,-2.920289606040342,1.1722892703469938,-1.897144886943508,0.1491445512501599,1.9067811157226657,41.17651858697005,-9.3597697274528,1.0231447190968332,10,0.3299980163574219,1.0099983215332031,0.7899990081787109,-0.9300003051757812,-4.739997863769531,0,-0.06597306481065168,1.0869413784238766,78.19999694824219,-1.9714117557301827,77.76000213623047,-1.2391229532327417,77.45999908447266,-0.06597306481065168
7943,2019-10-08,78.0999984741211,79.13999938964844,78.0999984741211,78.80000305175781,1074596.0,-0.009134752898894094,-1.9714117557301827,-1.1290346397588138,39.88325837526532,44.053758489875946,1.0525369420408595,1.7135911217326196,1.2394942892381522,-2.094136274664507,9.930729922742948,1.0400009155273438,-0.7264507819195387,-1.5240013122558622,-3.6904867744228085,0.642484149911084,-2.6072440433393353,-0.4407585811723891,2.488911055175791,36.60716414453629,-13.553497868900621,1.0832427310834725,10,1.0499992370605469,1.7299995422363281,1.510000228881836,-0.20999908447265625,-2.9199981689453125,1,-0.05889882924447598,1.0,78.81999969482422,1.0869413784238766,78.19999694824219,-1.9714117557301827,77.76000213623047,-0.05889882924447598
7944,2019-10-09,78.95999908447266,79.81999969482422,78.18000030517578,78.23999786376953,1778667.0,0.011011531717718626,-2.9047774750227067,-1.0285664461422763,44.52423120491021,44.455444171756405,0.2431928196684936,0.7917998943716498,0.4053711735690513,-2.8573486662959624,10.216023457727648,1.720001220703125,-0.7686956375877685,-0.5990005493164006,-2.763147592712471,1.56514649407967,-1.6810740710144358,0.4830729723816347,1.496554014824227,66.14172045788365,17.008592083790816,1.0820735216980357,10,0.18999862670898438,0.8699989318847656,0.6499996185302734,-1.0699996948242188,-4.05999755859375,2,-0.05547109047876475,-1.9714117557301827,78.0999984741211,1.0,78.81999969482422,1.0869413784238766,78.19999694824219,-0.05547109047876475
7945,2019-10-10,78.62000274658203,78.95999908447266,77.81999969482422,78.9000015258789,1219646.0,-0.0043059313808614386,4.700083924620432,-0.38888653414148266,41.889479793312645,43.317073112733965,0.4309858372943012,1.0086672149088542,0.7439717641276644,-2.418045888300483,9.689508249378623,1.1399993896484375,-0.8740153811656626,-0.8279972076416016,-2.9426639372299803,1.2866695219467772,-1.885330572435791,0.22933615715258782,1.7094881799148567,48.71799887841204,1.307888894381172,1.0573333647941874,10,0.5299949645996094,1.2099952697753906,1.0599956512451172,-0.660003662109375,-3.44000244140625,3,-0.06283391336590882,-2.9047774750227067,78.95999908447266,-1.9714117557301827,78.0999984741211,1.0,78.81999969482422,-0.06283391336590882
7946,2019-10-11,79.22000122070312,79.23999786376953,78.12000274658203,78.62000274658203,1320519.0,0.007631626216741294,2.5000298027060857,-2.142861035422343,44.55782577724493,41.88282362588709,-0.39209522091150006,0.4075096182550624,0.21722038519563114,-2.9302079305888924,9.529182391506442,1.1199951171875,-0.693820720544494,-0.21399879455566406,-2.33092220732334,1.9029246182120119,-1.272460500939502,0.8444629118281739,0.9875100199057556,70.00007629394531,22.871380770956648,1.0584617063838402,10,-0.07000350952148438,0.4499969482421875,0.5799961090087891,-1.1400032043457031,-4.3000030517578125,4,-0.0671547540122217,4.700083924620432,78.62000274658203,-2.9047774750227067,78.95999908447266,-1.9714117557301827,78.0999984741211,-0.0671547540122217
7947,2019-10-14,79.5199966430664,79.63999938964844,78.66000366210938,79.16000366210938,981705.0,0.0037868646521161953,2.2666607326780515,0.5999898274480882,44.082305937716335,41.71756942269749,-1.0011727782614628,0.11166374263942203,0.02190331293239467,-3.142285410018573,9.907350923017265,0.9799957275390625,-0.6557570634603138,0.08699684143066122,-2.0297345869416006,2.203728269802923,-0.9713688727554626,1.145362555616785,0.5704140990899873,84.99984741210938,39.584442106665,1.0583657141861278,10,-0.9699974060058594,0.030002593994140625,0.3800010681152344,-1.4399986267089844,-4.879997253417969,0,-0.06866196321637708,2.5000298027060857,79.22000122070312,4.700083924620432,78.62000274658203,-2.9047774750227067,78.95999908447266,-0.06866196321637708
7948,2019-10-15,80.30000305175781,80.80000305175781,79.5199966430664,79.80000305175781,1636115.0,0.009808934124991842,-1.4150772286919346,1.3889159690579633,57.25338748188572,44.25257822106417,-1.836333141482399,-0.7210634740252004,-0.6331761836691925,-3.833735809585363,9.853525977971197,1.2800064086914062,-0.7810097630913049,0.8770030975341854,-1.2203048003385533,2.974310995406924,-0.17165085140219105,1.9256570464705618,-3.0200042724609375,83.22149541084755,32.584077942168136,1.0486539489363726,10,-1.2600021362304688,-0.8800048828125,-0.20000457763671875,-2.2200050354003906,-6.1399993896484375,1,-0.07745953903256997,2.2666607326780515,79.5199966430664,2.5000298027060857,79.22000122070312,4.700083924620432,78.62000274658203,-0.07745953903256997
7949,2019-10-16,79.08000183105469,80.5999984741211,78.9800033569336,80.22000122070312,1560885.0,-0.015193040776309341,-1.4179097679291262,-2.279998779296875,46.18322916932082,44.81287700285756,-0.4049534552828362,0.43458462675189935,0.6937036648130857,-2.517642031597404,9.582540598792693,1.6199951171875,-1.0446045877980765,-0.2879981994628906,-2.359251333337454,1.7832549344116728,-1.3236247664001723,0.7476283674743911,-1.7296029663085903,42.28190325016961,-7.496118250884116,1.035626566937279,10,0.060001373291015625,0.339996337890625,0.8749961853027344,-0.8900032043457031,-5.220001220703125,2,-0.04931716534618713,-1.4150772286919346,80.30000305175781,2.2666607326780515,79.5199966430664,2.5000298027060857,79.22000122070312,-0.04931716534618713
7950,2019-10-17,78.58000183105469,79.22000122070312,78.30000305175781,79.08000183105469,1520054.0,-0.006322711032154427,1.3589733557650925,0.43859672605105005,41.412238331143286,44.5871030968195,0.24987254730721986,0.852266922645768,1.2389474983239097,-1.9305068619005539,9.219101977104078,0.9199981689453125,-1.0976663632830963,-0.7079982757568359,-2.7707773055448257,1.3547807540311538,-1.739387790650838,0.32339123913716605,-1.1606108825683492,17.164142988501823,-28.476652814190118,1.0313895148939956,10,0.7299995422363281,0.839996337890625,1.30999755859375,-0.3900032043457031,-4.3000030517578125,3,-0.04683125756458628,-1.4179097679291262,79.08000183105469,-1.4150772286919346,80.30000305175781,2.2666607326780515,79.5199966430664,-0.04683125756458628
7951,2019-10-18,71.95999908447266,74.45999908447266,71.66000366210938,73.0999984741211,6866482.0,-0.08424538804179327,-2.218403606005332,2.279998779296875,23.40936775871701,42.577258203279584,6.584027803215946,7.172113218295095,7.83722847650894,4.746046137411099,9.217051594231146,6.9199981689453125,-1.0125550971789892,-6.904000854492182,-10.715023346244266,-3.092978362740098,-8.809512100368224,-4.99848960861614,8.840003967285156,3.2822258467877243,-35.628535338326266,1.9055112458760417,10,4.2700042724609375,4.5500030517578125,8.114999771118164,6.229999542236328,2.6200027465820312,4,0.04474709924500164,1.3589733557650925,78.58000183105469,-1.4179097679291262,79.08000183105469,-1.4150772286919346,80.30000305175781,0.04474709924500164
7952,2019-10-21,72.12000274658203,72.9000015258789,71.0,71.22000122070312,3048319.0,0.0022235083955677304,-1.835814777068613,-0.7894754453828754,26.32946602669496,41.07128127566065,6.005193132295702,6.695387484218287,7.653046053606374,4.619188537830979,9.284003738425167,1.9000015258789062,-1.0562269147568486,-6.32499732971192,-11.099541083893826,-1.550453575530014,-8.712269206802873,-3.937725452620967,8.497200317382806,11.428595896009828,-25.538360190402475,2.387271877090956,10,3.779998779296875,4.05999755859375,8.13499641418457,6.069995880126953,2.7399978637695312,0,0.03882411696796528,-2.218403606005332,71.95999908447266,1.3589733557650925,78.58000183105469,-1.4179097679291262,79.08000183105469,0.03882411696796528
7953,2019-10-22,72.87999725341797,73.4800033569336,71.30000305175781,72.04000091552734,2170092.0,0.01053791566684259,1.1372462488967343,0.9333276819395584,33.89591618182638,39.890357384206894,4.947114447998359,5.59036860858717,6.8746263821596045,3.9152984696771966,9.038188576629471,2.1800003051757812,-1.1541527425414273,-5.1640026092529325,-10.395656753673947,0.06765153516808198,-7.77982968146344,-2.5481755370424253,7.352517687988268,19.583307835786794,-21.148455317295596,2.615827072210504,10,3.0200042724609375,3.3000030517578125,7.3300018310546875,5.310001373291016,1.7600021362304688,1,0.024149316720067926,-1.835814777068613,72.12000274658203,-2.218403606005332,71.95999908447266,1.3589733557650925,78.58000183105469,0.024149316720067926
7954,2019-10-23,73.4000015258789,73.80000305175781,72.54000091552734,72.54000091552734,1904123.0,0.007135075357546761,-1.9302354464966909,1.0238147138964577,34.90304753048588,39.11408713278169,3.973320850061228,4.896092183138833,6.311555828646803,3.456908120419058,10.374617120797515,1.2600021362304688,-1.285010493282357,-4.373998260498041,-9.984995977739487,1.2369994567434048,-7.179497119118764,-1.5684994018773182,6.4632128178710815,29.197094519088335,-14.441249407337313,2.8054988586207226,10,2.5,2.779998779296875,6.80999755859375,4.789997100830078,1.220001220703125,2,0.010354252321949975,1.1372462488967343,72.87999725341797,-1.835814777068613,72.12000274658203,-2.218403606005332,71.95999908447266,0.010354252321949975
7955,2019-10-24,74.0199966430664,74.04000091552734,72.72000122070312,73.80000305175781,1883002.0,0.008446799786085979,9.15376038029285,0.255806319973031,35.7045160058092,38.13038604706662,2.941527718342755,4.020714914458438,5.656100440774139,2.904673664394494,11.535380948954607,1.3199996948242188,-1.3411351671384892,-3.461003112792966,-9.219036164742093,2.297029939156161,-6.340019638767529,-0.5819865868184024,5.488689126933579,87.28316306842862,39.53302147194056,2.8790165259745666,10,1.8800048828125,2.160003662109375,6.270002365112305,4.170001983642578,0.7000045776367188,3,-0.0021615244524579857,-1.9302354464966909,73.4000015258789,1.1372462488967343,72.87999725341797,-1.835814777068613,72.12000274658203,-0.0021615244524579857
7956,2019-10-25,73.95999908447266,74.45999908447266,73.73999786376953,74.30000305175781,1446501.0,-0.0008105587856624963,1.1818349960118835,-1.5455176001387203,32.71692228217695,36.86756564089558,2.432758913451167,3.768283317189173,5.636010741631026,3.0219132548861865,12.844369338853861,0.720001220703125,-1.5378381154500858,-3.200000762939453,-8.993253233519724,2.5932517076408175,-6.0966269982295955,-0.3033745276493107,5.208339254727335,85.54912912422907,35.4403804392859,2.8966262352901384,10,1.94000244140625,2.220001220703125,6.270000457763672,4.229999542236328,-0.720001220703125,4,0.004326658988444976,9.15376038029285,74.0199966430664,-1.9302354464966909,73.4000015258789,1.1372462488967343,72.87999725341797,0.004326658988444976
7957,2019-10-28,73.69999694824219,74.26000213623047,73.45999908447266,73.91999816894531,1375005.0,-0.003515442664263846,-1.285732970027248,0.6470548636822618,33.82352198696384,34.26424725257092,1.9896027053211753,3.654912220183121,5.797068382832109,3.3327978835977206,14.011070270097232,0.8000030517578125,-1.7057816444209521,-3.1040027618408175,-8.8248736306968,2.616868107015165,-5.964438196268802,-0.24356732741283338,5.1416078573898005,75.94926929140702,23.135765634524788,2.860435434427988,10,2.1000022888183594,2.420001983642578,6.67500114440918,4.490001678466797,-0.899993896484375,0,0.011940365254431429,1.1818349960118835,73.95999908447266,9.15376038029285,74.0199966430664,-1.9302354464966909,73.4000015258789,0.011940365254431429
7958,2019-10-29,74.36000061035156,74.44000244140625,73.4800033569336,73.73999786376953,1426709.0,0.008955273940823627,1.4615158895507496,-2.8181786655569425,32.835828543611385,32.78120273860321,0.44521981867312377,2.7367016136192746,5.063092208232291,2.7315439643902266,15.453008977009725,0.9599990844726562,-1.9674540640702673,-2.1909992218017607,-7.87216351155719,3.4901650679536687,-5.031581366679475,0.649582923075954,4.1679400030551506,94.79174117254368,41.86044559261891,2.840582144877716,10,0.75,1.7599983215332031,6.014997482299805,3.829998016357422,-1.160003662109375,1,0.006724045130392264,-1.285732970027248,73.69999694824219,1.1818349960118835,73.95999908447266,9.15376038029285,74.0199966430664,0.006724045130392264
7959,2019-10-30,74.81999969482422,75.18000030517578,74.0999984741211,74.16000366210938,1487864.0,0.0061861092078665525,-1.7692127116405998,1.064505014458869,35.94673871702065,32.173925003700695,-0.7628283513699188,2.1805789037341583,4.511663787829008,2.333246522854921,15.630352249127732,1.0800018310546875,-2.272406316238687,-1.5990001678466825,-7.3138162492453915,4.1158159135520265,-4.456408208546037,1.258407872852672,3.4068232940462195,85.36582340116054,30.583753004669987,2.8574080406993545,10,-1.7299995422363281,1.1899986267089844,5.554998397827148,3.3699989318847656,-1.5400009155273438,2,-0.0024057779458696027,1.4615158895507496,74.36000061035156,-1.285732970027248,73.69999694824219,1.1818349960118835,73.95999908447266,-0.0024057779458696027
7960,2019-10-31,74.36000061035156,75.5,74.36000061035156,75.05999755859375,1763960.0,-0.006148076535002711,-2.2571553133514985,-1.0606078120845712,31.838569369303613,33.110502960432534,-1.0777219368032434,2.501027093387492,4.90266206035524,2.8487472925176434,15.629505287198626,1.1399993896484375,-2.876437400724299,-1.8889991760253935,-7.638031567188904,3.8600332151381167,-4.763515371607156,0.9855170195563687,3.577749458964064,44.11770205731767,-8.378377632828496,2.8745161955817564,10,-1.1100006103515625,1.6499977111816406,5.744997024536133,3.9999961853027344,0.12000274658203125,3,0.0034965321960240825,-1.7692127116405998,74.81999969482422,1.4615158895507496,74.36000061035156,-1.285732970027248,73.69999694824219,0.0034965321960240825
7961,2019-11-01,73.9800033569336,74.83999633789062,73.95999908447266,74.68000030517578,926167.0,-0.005110237362815018,-1.3783533002041364,1.0,29.42054040572941,33.45395566921414,-0.42583492070536977,2.686395858696244,5.234255338737057,3.2848355426001064,15.800757438582597,0.8799972534179688,-3.3125185164288524,-2.0579967498779297,-7.815290730290698,3.699297230534839,-4.936643740084321,0.8206502403284617,3.680236709609403,25.49039407301028,-21.948442740279148,2.878646990206387,11,-0.5800018310546875,2.0299949645996094,5.994997024536133,4.379993438720703,0.0399932861328125,4,0.010002674103693154,-2.2571553133514985,74.36000061035156,-1.7692127116405998,74.81999969482422,1.4615158895507496,74.36000061035156,0.010002674103693154
7962,2019-11-04,73.62000274658203,74.33999633789062,73.13999938964844,74.26000213623047,1409267.0,-0.004866188078076372,2.0000381475547417,0.9142888283378746,24.38650369563399,32.397354281859435,0.18921477103083362,2.7793499507341863,5.513591014733677,3.6942937277873966,16.671067019594453,1.1999969482421875,-3.7084246610945684,-2.1579975128173885,-7.855656358039425,3.5396613324046484,-5.006826935428407,0.69083190979363,3.773827717299241,20.339120033621054,-21.640965139011147,2.8488294226110153,11,0.3999977111816406,2.389995574951172,6.354997634887695,4.739994049072266,0.07999420166015625,0,-0.005161706990429837,-1.3783533002041364,73.9800033569336,-2.2571553133514985,74.36000061035156,-1.7692127116405998,74.81999969482422,-0.005161706990429837
7963,2019-11-05,73.5,74.04000091552734,73.26000213623047,73.62000274658203,1283394.0,-0.001630029096781116,-1.6000025431379779,0.1875044703526214,26.633162939297122,31.478478216171794,0.45417511236456676,2.6741686036847057,5.520857070176277,3.843439700656205,17.62148658353421,0.779998779296875,-3.18352558018708,-2.0480003356933594,-7.722325942329633,3.626325270942914,-4.885163139011496,0.7891624676247773,3.6380772453260164,15.25425920537937,-25.585208799867083,2.8371628033181335,11,0.6100006103515625,2.509998321533203,6.475000381469727,4.859996795654297,0.7399978637695312,1,-0.009523768003295019,2.0000381475547417,73.62000274658203,-1.3783533002041364,73.9800033569336,-2.2571553133514985,74.36000061035156,-0.009523768003295019
7964,2019-11-06,74.58000183105469,74.58000183105469,73.0,73.19999694824219,1396217.0,0.014693902463329023,1.2898496240601505,-11.499777481085893,34.02556455672136,31.291928055162035,-0.4926483553938539,1.3167122036324201,4.340278073824749,2.7959636188018777,19.025685077685896,1.5800018310546875,-2.709232010424273,-0.7489986419677734,-6.202658533789773,4.704661249854226,-3.4758285878787802,1.9778313039432334,2.312552324458295,63.20007324218751,18.565853145733435,2.726829945911,11,-0.3300018310546875,1.3199996948242188,5.394998550415039,3.7799949645996094,-1.220001220703125,2,-0.01850368529004076,-1.6000025431379779,73.5,2.0000381475547417,73.62000274658203,-1.3783533002041364,73.9800033569336,-0.01850368529004076
7965,2019-11-07,73.68000030517578,74.5999984741211,73.58000183105469,74.5999984741211,1555002.0,-0.012067598602607532,1.2173884198829052,-0.6666629809818664,62.64706212343907,34.6174991486356,0.39566078049804787,1.9264135600948578,5.098156476592337,3.714326783067847,20.22857184566907,1.0199966430664062,-2.4574182190186775,-1.4020000457763615,-6.672468993399875,3.8684689018471516,-4.037234519588125,1.2332344280354022,2.9768516841166814,36.95661187865921,-12.375126453484427,2.6352344738117583,11,0.5699996948242188,2.220001220703125,5.98499870300293,4.679996490478516,-0.3000030517578125,3,-0.005428902337433983,1.2898496240601505,74.58000183105469,-1.6000025431379779,73.5,2.0000381475547417,73.62000274658203,-0.005428902337433983
7966,2019-11-08,73.9000015258789,74.08000183105469,73.5,73.5,1129470.0,0.002985901462973617,-1.899998092658643,-0.434785132602458,62.97375088138406,37.85641347023785,0.18579190065986495,1.3569893897522434,4.73501364506086,3.51543018741188,21.742421522525092,0.5800018310546875,-2.2381284227491847,-0.9159988403320369,-5.832216986622981,4.0002193059589075,-3.3741079134775163,1.5421102328134424,2.5305763838418613,56.25014901175405,2.0361812104138366,2.458109073145473,11,0.34999847412109375,2.0,5.644996643066406,4.459995269775391,0.0,4,0.007848468458442115,1.2173884198829052,73.68000030517578,1.2898496240601505,74.58000183105469,-1.6000025431379779,73.5,0.007848468458442115
7967,2019-11-11,74.05999755859375,74.4000015258789,73.73999786376953,73.83999633789062,689808.0,0.0021650342274865952,-2.1428882833787464,0.5500009536706785,59.424919349039804,40.81075689306323,0.0918960896260188,0.8084187280450124,4.427560156545923,3.3712966451577415,23.247095784986353,0.660003662109375,-2.06253217039567,-0.48300285339355753,-4.8781457195573665,3.9121400127702515,-2.680574286475462,1.714568579688347,2.1533572347381806,66.24991059294757,7.339160648925983,2.197571433081906,11,0.19000244140625,1.8400039672851562,5.4850006103515625,5.0,-0.9799957275390625,0,-0.0005401149992706467,-1.899998092658643,73.9000015258789,1.2173884198829052,73.68000030517578,1.2898496240601505,74.58000183105469,-0.0005401149992706467
7968,2019-11-12,74.08000183105469,74.08000183105469,73.44000244140625,74.04000091552734,1282944.0,0.0002701090078367496,30.999237078008775,0.1818213344430573,55.90277823768999,43.02809461758205,0.03128732835483561,0.31466816369717776,4.25019824437797,3.3661548250275644,24.045441946554867,0.6399993896484375,-1.8312191781353988,-0.15199851989746094,-3.612876151177531,3.308879111382609,-1.8824373355374888,1.578440295742567,1.9248187705439648,67.50017881410486,4.631293811176469,1.730438815640034,11,0.1699981689453125,1.8199996948242188,5.409996032714844,4.9799957275390625,-0.06000518798828125,1,-0.005129655418734114,-2.1428882833787464,74.05999755859375,-1.899998092658643,73.9000015258789,1.2173884198829052,73.68000030517578,-0.005129655418734114
7969,2019-11-13,75.18000030517578,75.18000030517578,74.12000274658203,74.30000305175781,1733815.0,0.01484879113029347,1.4090928794985391,21.99942780850658,59.294892956265514,46.0787972383556,-1.1312363690680485,-1.1515290296173788,2.995287453278749,2.2968271027489635,25.019104753731327,1.0999984741210938,-1.5693933451997566,1.1430000305175838,-1.5138297529031348,3.7998298139383024,-0.1854148611927826,2.4714149222279502,0.6246274723589238,100.0,38.55793682699701,1.3284148917103626,11,-1.0900001525878906,0.720001220703125,4.30999755859375,3.8799972534179688,-1.1999969482421875,2,-0.012503357775878299,30.999237078008775,74.08000183105469,-2.1428882833787464,74.05999755859375,-1.899998092658643,73.9000015258789,-0.012503357775878299
7970,2019-11-14,74.9000015258789,75.66000366210938,74.69999694824219,75.19999694824219,1191659.0,-0.0037243785336563695,-1.7428583884644309,-0.3409049530530678,57.27555313052865,49.173798652222175,-0.8566711656450394,-1.2241239275600435,3.120373834762148,2.6061798301766146,26.45466149786414,0.9600067138671875,-1.3385804522869478,1.0470012664794979,-0.6046533598189825,2.6986558927779782,0.22117395333025058,1.8728285796287452,-3.9000015258789062,65.76568836346141,7.068435593852172,0.8258273131492434,11,-0.5699996948242188,1.0,4.589996337890625,4.159996032714844,-0.04000091552734375,3,-0.02056075946801217,1.4090928794985391,75.18000030517578,30.999237078008775,74.08000183105469,-2.1428882833787464,74.05999755859375,-0.02056075946801217
7971,2019-11-15,75.18000030517578,75.41999816894531,74.66000366210938,75.41999816894531,1263803.0,0.003738301383079845,5.333343929808946,0.8000050863406323,61.419773072725285,53.288606360787874,-1.0600221783946324,-1.3180990756653728,2.688101402586966,2.360654566348245,24.818632924621834,0.7599945068359375,-1.17798442296899,1.1659999847412053,-0.32903598045703575,2.6610359499394463,0.41848200214208475,1.9135179673403258,-4.086800231933594,78.37823905423053,20.96010202845489,0.7475179825991214,11,-0.8499984741210938,0.720001220703125,4.30999755859375,3.8799972534179688,-0.44000244140625,4,-0.02394257840451075,-1.7428583884644309,74.9000015258789,1.4090928794985391,75.18000030517578,30.999237078008775,74.08000183105469,-0.02394257840451075
7972,2019-11-18,74.91999816894531,75.36000061035156,74.62000274658203,75.33999633789062,1136817.0,-0.0034583949876968445,2.2173350582147475,1.7500079473567092,54.605241693624684,56.396615111268716,-0.6662907019880748,-0.8828362885377743,2.845118349186748,2.6581197930241274,22.90665954563118,0.7399978637695312,-0.9160429311237124,0.765998077392581,-0.48708117203183576,2.0190773268169977,0.1394584526803726,1.3925377021047893,-3.735462023925777,66.66643755584576,13.398483803223485,0.6265396247122086,11,-0.589996337890625,0.9800033569335938,4.489999771118164,4.1399993896484375,-0.5800018310546875,0,-0.013614477682798443,5.333343929808946,75.18000030517578,-1.7428583884644309,74.9000015258789,1.4090928794985391,75.18000030517578,-0.013614477682798443
7973,2019-11-19,74.63999938964844,75.04000091552734,74.27999877929688,74.86000061035156,1316632.0,-0.003737303605713893,1.6206887479940018,0.5238147138964577,48.47457407946206,58.00206061379545,-0.23197143678240195,-0.4893090801369482,3.0328739576073644,2.9637954395875,21.38493761976353,0.7600021362304688,-0.5768526232406685,0.39799919128418537,-0.7180764367468271,1.5140748193151978,-0.16003862273132086,0.9560370052996916,-3.3659538942871023,33.765995709706665,-14.80390884643571,0.5580378140155037,11,-0.089996337890625,1.2600021362304688,4.409999847412109,4.4199981689453125,-0.3000030517578125,1,-0.020900289005228778,2.2173350582147475,74.91999816894531,5.333343929808946,75.18000030517578,-1.7428583884644309,74.9000015258789,-0.020900289005228778
7974,2019-11-20,74.16000366210938,74.73999786376953,74.16000366210938,74.68000030517578,1296675.0,-0.0064308109788868695,-1.23076133045762,2.3636079900124844,48.31083606333431,56.409146607117144,0.20359215211122716,0.053274893618180386,3.3886461787165842,3.4551219033363623,20.034691175724,0.5799942016601562,-0.1327279012803615,-0.11999664306640057,-1.164843581309384,0.9248502951765829,-0.6424201121878923,0.40242682605509117,-2.798239003413073,0.0,-47.10344144956696,0.5224234691214888,11,0.3899993896484375,1.6399955749511719,5.069995880126953,4.899993896484375,0.339996337890625,2,-0.001887904694299558,1.6206887479940018,74.63999938964844,2.2173350582147475,74.91999816894531,5.333343929808946,75.18000030517578,-0.001887904694299558
7975,2019-11-21,73.86000061035156,74.27999877929688,73.81999969482422,74.13999938964844,1439398.0,-0.004045348394596915,-1.5555461365659307,0.5384626670774829,48.97257992242583,54.85346094501069,0.5943116009019889,0.3590874593370472,3.539680635460158,3.764187519498037,18.87174922688601,0.45999908447265625,0.2664277003164983,-0.4119998931884794,-1.467623155681963,0.6436233693050042,-0.9398115244352283,0.1158117380582695,-2.412271171586994,2.500059604701619,-45.38183248582543,0.5278116312467446,11,0.69000244140625,1.25,5.420000076293945,5.1999969482421875,0.1399993896484375,3,0.001624732542517826,-1.23076133045762,74.16000366210938,1.6206887479940018,74.63999938964844,2.2173350582147475,74.91999816894531,0.001624732542517826
7976,2019-11-22,74.27999877929688,74.45999908447266,73.83999633789062,73.9800033569336,1303706.0,0.005686408955789313,-1.1379056338213436,-1.07141689373297,55.59318527139302,54.42771271416104,0.2613705229253611,-0.03763763631404515,3.015721573409607,3.3676018447085596,17.882965577919315,0.6200027465820312,0.5114269325586065,-0.008001708984380684,-1.0533640324914302,1.0373606145226688,-0.5306828707379054,0.5146794527691441,-2.7480238560654158,29.870052662607566,-20.607844918610578,0.5226811617535234,11,0.2700042724609375,-0.9499969482421875,5.085000991821289,4.790000915527344,-0.37999725341796875,4,0.007808317724640856,-1.5555461365659307,73.86000061035156,-1.23076133045762,74.16000366210938,1.6206887479940018,74.63999938964844,0.007808317724640856
7977,2019-11-25,74.58000183105469,74.94000244140625,74.26000213623047,74.55999755859375,1141684.0,0.004038813364135807,-1.1935666469777515,0.06668192568856336,58.88159133060114,54.75869194670672,0.047927261836875346,-0.2828336351357166,2.611810695451865,3.088203406957035,16.567903082137928,0.6800003051757812,0.4834930531339978,0.2480010986328125,-0.7667856335982037,1.2627878308638287,-0.2593922674826956,0.7553944647483206,-2.9654663330456685,62.295194736973755,7.057637751925725,0.507393366115506,11,0.15999984741210938,-1.25,1.7900009155273438,2.4399986267089844,-0.5999984741210938,0,0.0021452940303927637,-1.1379056338213436,74.27999877929688,-1.5555461365659307,73.86000061035156,-1.23076133045762,74.16000366210938,0.0021452940303927637
7978,2019-11-26,74.86000061035156,74.91999816894531,74.12000274658203,74.55999755859375,1679086.0,0.0037543412767828688,2.8095186194368758,14.996948893974066,52.65150420483773,54.02053764099253,-0.12269590845016864,-0.5517410945689107,2.1980669712095136,2.832562582901602,15.358765052063061,0.7999954223632812,0.44605315632233555,0.5029998779296818,-0.5389630883292824,1.544962844188646,-0.017981605199793194,1.0239813610591568,-3.16455574906054,92.85699688694218,37.03101781073288,0.5209814831294812,11,-0.11999893188476562,-1.3799972534179688,1.1800003051757812,1.8299980163574219,-0.23999786376953125,1,-0.0069463567755974065,-1.1935666469777515,74.58000183105469,-1.1379056338213436,74.27999877929688,-1.5555461365659307,73.86000061035156,-0.0069463567755974065
7979,2019-11-27,74.63999938964844,74.9000015258789,74.16000366210938,74.83999633789062,1409682.0,-0.002938835411560259,3.6248807934388707,-0.6666497126290626,60.43477611866034,54.371562417451585,0.014137468978475454,-0.36461022804869003,2.2893254074376443,3.0762091604462682,14.63031784643271,0.7399978637695312,0.43185032886493957,0.2919986724853487,-0.7361435053567789,1.3201408503274763,-0.22207241643572218,0.8060697614064196,-2.865263352341046,73.2140789231681,14.381565562744868,0.5140710889210666,11,-0.020000457763671875,-0.5399971008300781,1.4000015258789062,2.049999237060547,0.12000274658203125,2,-0.00401933352372752,2.8095186194368758,74.86000061035156,-1.1935666469777515,74.58000183105469,-1.1379056338213436,74.27999877929688,-0.00401933352372752
7980,2019-11-28,74.62000274658203,74.63999938964844,74.19999694824219,74.45999908447266,564810.0,-0.0002679078674963087,3.40009155413138,-0.8000305180437934,58.181843402992115,54.0117924541479,-0.010907627108963425,-0.3416528628761739,2.177692505965325,3.109755967746338,14.092791497821947,0.44000244140625,0.45060440157288895,0.2590019226074247,-0.7763290598990409,1.2943329051138903,-0.2586635686458152,0.7766674138606646,-2.7675613567786,70.90928006658343,11.26472985401427,0.5176654912532331,11,-0.030002593994140625,-0.43000030517578125,1.4199981689453125,2.069995880126953,-0.5600051879882812,3,-0.0016081846980035008,3.6248807934388707,74.63999938964844,2.8095186194368758,74.86000061035156,-1.1935666469777515,74.58000183105469,-0.0016081846980035008
7981,2019-11-29,74.72000122070312,75.08000183105469,74.4000015258789,74.55999755859375,1032045.0,0.0013401027933581666,-1.833359824522364,1.0,57.603735242207115,54.3449584039904,-0.2045271888294451,-0.40408782667239507,1.9361306338949476,3.0224300175428027,13.1695650215563,0.6800003051757812,0.3584808011941192,0.32200050354003906,-0.7088822075274521,1.3528832146075302,-0.19344085199371364,0.8374418590737918,-2.7914085854535813,62.49990065883063,3.538417495301907,0.5154413555337476,11,-0.2700004577636719,-0.3899993896484375,1.3199996948242188,1.9699974060058594,-2.160003662109375,4,-0.009635990483678247,3.40009155413138,74.62000274658203,3.6248807934388707,74.63999938964844,2.8095186194368758,74.86000061035156,-0.009635990483678247
7982,2019-12-02,73.23999786376953,75.04000091552734,73.04000091552734,74.80000305175781,1933893.0,-0.019807325117167207,-1.0408172798081752,-9.749809269502194,42.75858077364753,53.70984803667768,1.1310487137021425,1.102513250081799,3.2525198974038148,4.506308993846346,12.222535033045354,2.0,0.2570885284985991,-1.1390026092529268,-2.24176331809484,-0.03624190041101372,-1.6903829636738834,-0.5876222548319703,-1.2367770079827949,9.803767572843855,-46.09159079675055,0.5513803544209572,12,0.8200035095214844,1.0900039672851562,2.8000030517578125,3.450000762939453,-0.5400009155273438,0,0.009011519406882273,-1.833359824522364,74.72000122070312,3.40009155413138,74.62000274658203,3.6248807934388707,74.63999938964844,0.009011519406882273
7983,2019-12-03,72.80000305175781,73.66000366210938,72.5999984741211,73.4800033569336,1534679.0,-0.006007575434807233,1.0384697208671092,0.43589618189198576,26.848238631219118,51.32511498866488,1.4333210743485552,1.5677568917437128,3.5075192520283736,4.950534314557018,11.341919099083594,1.0600051879882812,0.07799783143961747,-1.5439975738525362,-2.798251543601353,-0.2897436041037196,-2.1711245587269445,-0.9168705889781279,-0.7236465398446228,8.064689794775717,-40.50635272857663,0.6271269848744052,12,1.0399971008300781,1.3299980163574219,3.1599960327148438,3.889995574951172,-0.20000457763671875,1,0.01620879472129766,-1.0408172798081752,73.23999786376953,-1.833359824522364,74.72000122070312,3.40009155413138,74.62000274658203,0.01620879472129766
7984,2019-12-04,73.19999694824219,73.36000061035156,72.5199966430664,72.83999633789062,1259562.0,0.0054944214246803735,1.470571075956468,-0.529412424687812,33.8402203537089,49.64374170325189,0.9865786936397996,1.1163093003962388,2.991063241716745,4.5600139123690155,10.867486274701358,0.8400039672851562,-0.028679270201507734,-1.0750034332275362,-2.422930029622478,0.2729231631674054,-1.7489667314250141,-0.4010401350300583,-1.0519674933250798,26.562458090569073,-19.014272752284704,0.673963298197474,12,0.6000022888183594,0.8900032043457031,2.4150028228759766,3.490001678466797,-0.9399948120117188,2,0.019398987124874978,1.0384697208671092,72.80000305175781,-1.0408172798081752,73.23999786376953,-1.833359824522364,74.72000122070312,0.019398987124874978
7985,2019-12-05,73.27999877929688,73.94000244140625,73.27999877929688,73.54000091552734,1081668.0,0.001092921234836286,-4.07690953373045,-0.7222269317170347,31.22524399787099,46.93619267286055,0.9115060747203927,1.0591046996926963,2.7583109607420937,4.486214877556762,10.16099395443307,0.7400054931640625,-0.07584603332588813,-0.9750015258789091,-2.3711094281730425,0.4211063764152243,-1.673055477025983,-0.2769475747318353,-1.0617298402359268,29.687523283017182,-11.255068540526924,0.6980539511470685,12,0.5200004577636719,0.8100013732910156,1.2700004577636719,3.4099998474121094,-1.8799972534179688,3,0.020196552696337244,1.470571075956468,73.19999694824219,1.0384697208671092,72.80000305175781,-1.0408172798081752,73.23999786376953,0.020196552696337244
7986,2019-12-06,74.4800033569336,74.4800033569336,73.30000305175781,73.69999694824219,1279146.0,0.016375608592064328,2.025616948854133,-3.0,46.33337190421029,45.54194606992823,-0.28736366058981844,-0.1003654502479634,1.4002317472927786,3.306479498853264,9.179130096879351,1.2000045776367188,-0.0598665869268018,0.19600296020507812,-1.1931345373905913,1.5851404578007475,-0.4985657885927566,0.8905717090029128,-2.1928997234116707,77.77791233477242,38.43316991603498,0.6945687487978381,12,-0.6800041198730469,-0.3900032043457031,0.1499958038330078,2.2099952697753906,-2.0400009155273438,4,-0.005639175341158764,-4.07690953373045,73.27999877929688,1.470571075956468,73.19999694824219,1.0384697208671092,72.80000305175781,-0.005639175341158764
7987,2019-12-09,74.0199966430664,74.16000366210938,73.12000274658203,74.05999755859375,1325524.0,-0.006176244537244191,7.666200451381163,-0.051282803681641675,44.983796796395175,44.68997858010128,0.09482427109792013,0.3757560497571717,1.6793745865942924,3.7826895814561112,8.4773044172559,1.3600006103515625,-0.03544450740368177,-0.26200370788573935,-1.6526135624473568,1.128606146675878,-0.957308635166541,0.4333012193950623,-1.6654350089727359,76.5303500945886,34.97298530364185,0.6953049272808072,12,-0.21999740600585938,0.07000350952148438,0.6850032806396484,2.670001983642578,-0.5199966430664062,0,-0.019724387337018534,2.025616948854133,74.4800033569336,-4.07690953373045,73.27999877929688,1.470571075956468,73.19999694824219,-0.019724387337018534
7988,2019-12-10,73.69999694824219,73.87999725341797,72.62000274658203,73.77999877929688,1248057.0,-0.004323151976989403,8.0,2.0,46.17934894189751,43.10604222712764,0.26035197909185115,0.7018091572004153,1.856196099877181,4.1152803823191135,7.705164189513184,1.399993896484375,-0.09934243899716932,-0.5630031585693303,-1.9754466754126554,0.8494403582739949,-1.2692249169909928,0.14321859985233232,-1.279326473588199,60.203890977882615,12.836680244686399,0.7062217584216651,12,0.10000228881835938,0.3900032043457031,1.31500244140625,2.990001678466797,0.0,1,-0.013568521593050775,7.666200451381163,74.0199966430664,2.025616948854133,74.4800033569336,-4.07690953373045,73.27999877929688,-0.013568521593050775
7989,2019-12-11,74.23999786376953,74.27999877929688,73.27999877929688,73.87999725341797,1109232.0,0.0073270140826000585,3.5454293244555415,-4.499904634751097,53.03512079667426,42.534184159758986,-0.3825895178673022,0.09251828956956842,1.2395261325250146,3.5943318602227805,7.6666615965581,1.0,-0.20453920116796098,0.023997879028314628,-1.3209101615914847,1.368905919648114,-0.648456141281585,0.6964518993382143,-1.7545407253664393,87.09648309638466,32.64714886034224,0.6724540203099023,12,-0.4399986267089844,-0.14999771118164062,0.8200016021728516,2.450000762939453,-1.0199966430664062,2,-0.02209050965569581,8.0,73.69999694824219,7.666200451381163,74.0199966430664,2.025616948854133,74.4800033569336,-0.02209050965569581
7990,2019-12-12,73.36000061035156,74.41999816894531,73.13999938964844,74.23999786376953,1635503.0,-0.011853411620953547,1.0645177168382258,-2.444432670707413,43.15477677213092,40.92874432975052,0.3351221258580068,0.8972283680034536,2.0213764646740344,4.4584395938911,7.994473931305232,1.279998779296875,-0.3119048166549163,-0.7789993286132812,-2.1353093738132145,0.577310716586652,-1.4571543512132479,-0.10084430601331462,-0.8110525414743393,39.78481833022962,-17.03941940952462,0.6781550225999671,12,0.4199981689453125,0.7299995422363281,1.7150001525878906,3.329998016357422,-0.05999755859375,3,-0.014994526512665751,3.5454293244555415,74.23999786376953,8.0,73.69999694824219,7.666200451381163,74.0199966430664,-0.014994526512665751
7991,2019-12-13,73.37999725341797,73.81999969482422,72.91999816894531,73.76000213623047,2011910.0,0.0002725823732283583,2.600006103515625,0.431825078244887,40.68318676749165,40.6981449957332,0.11740266541750088,0.7752112255739974,1.887257168140735,4.403347745477504,8.38341344932783,0.9000015258789062,-0.4563964314749427,-0.6690025329589844,-1.9723095189533382,0.6343044530353694,-1.3206560259561684,-0.017349039961800372,-0.7688280726761008,42.22202442260172,-13.335559109958638,0.6516534929971776,12,0.12000274658203125,0.7100028991699219,1.6950035095214844,3.3100013732910156,-0.4799957275390625,4,-0.026982771894923152,1.0645177168382258,73.36000061035156,3.5454293244555415,74.23999786376953,8.0,73.69999694824219,-0.026982771894923152
7992,2019-12-16,73.9000015258789,74.30000305175781,73.55999755859375,73.68000030517578,1381445.0,0.007086458052936395,-2.2173682290111785,-0.5789431416639897,42.81437843850971,42.4721605298766,-0.33428854938948405,0.1843236675155424,1.2368321757717524,3.8454870015973768,8.578924896002915,0.9200057983398438,-0.5835743904959827,-0.09799842834472372,-1.3359879585593148,1.1399911018698674,-0.7169931934520264,0.520996336762579,-1.2278556555096856,71.11122413946569,19.434359818947904,0.6189947651072975,12,-0.40000152587890625,0.18999862670898438,1.1749992370605469,2.789997100830078,-0.5800018310546875,0,-0.019756414808210554,2.600006103515625,73.37999725341797,1.0645177168382258,73.36000061035156,3.5454293244555415,74.23999786376953,-0.019756414808210554
7993,2019-12-17,73.08000183105469,73.26000213623047,72.5,72.87999725341797,2348218.0,-0.011096071419390507,1.714268197980954,0.9091066722152864,39.28572925705614,43.07721707469295,0.5918446151374468,0.9290951007968999,1.9374050324176437,4.630780504140233,8.85895465304294,1.4000015258789062,-0.7474731286090446,-0.8399982452392578,-2.1039780523139484,0.4239815618354328,-1.4719881487766031,-0.2080083417019125,2.5800018310546875,30.20845750979504,-17.96979482125792,0.6319899035373441,12,0.4099998474121094,1.0,1.9949989318847656,3.609996795654297,1.0199966430664062,1,0.005747101237302266,-2.2173682290111785,73.9000015258789,2.600006103515625,73.37999725341797,1.0645177168382258,73.36000061035156,0.005747101237302266
7994,2019-12-18,74.0199966430664,74.5999984741211,73.26000213623047,73.26000213623047,1969796.0,0.01286254499808015,-2.5263316401309055,3.799885561701316,46.34142483647968,44.75679272342726,-0.24540826262547455,-0.023111423053336466,0.8587192495556053,3.658319088060594,8.6598194465591,1.5199966430664062,-0.6900498951611382,0.10699691772461506,-1.152930483624374,1.366924319073604,-0.5229667829498794,0.7369606183991095,1.576806945800783,72.38084511954543,25.95935418781285,0.6299637006744975,12,-0.4699974060058594,0.06000518798828125,1.0550041198730469,2.670001983642578,-1.1199951171875,2,-0.004323151976989403,1.714268197980954,73.08000183105469,-2.2173682290111785,73.9000015258789,2.600006103515625,73.37999725341797,-0.004323151976989403
7995,2019-12-19,73.9800033569336,74.05999755859375,73.33999633789062,73.9000015258789,1717117.0,-0.0005403038090594503,5.000254323499491,0.10526632802618106,45.45455397520914,44.659146286871575,-0.1069209461034859,0.027756203843509297,0.7676581070971054,3.653467947795747,8.188064646114873,0.720001220703125,-0.4953821487450796,0.06100349426269247,-1.1990041553949595,1.3210111439203445,-0.5690003305661264,0.6910073190915114,1.5548641601562565,70.47640153895898,25.011023137975002,0.6300038248288248,12,-0.4300041198730469,0.09999847412109375,1.0149974822998047,2.7099952697753906,-0.8000030517578125,3,-0.010273075179027313,-2.5263316401309055,74.0199966430664,1.714268197980954,73.08000183105469,-2.2173682290111785,73.9000015258789,-0.010273075179027313
7996,2019-12-20,74.86000061035156,74.86000061035156,73.91999816894531,74.26000213623047,3083483.0,0.011895069119856938,2.1333494398738604,7.499809269502194,60.742744219508424,46.41014044499527,-1.03632796847765,-0.8501483827000129,-0.2552126918293709,2.7668191275580654,8.103395264575743,0.94000244140625,-0.337940705974205,0.9120006561279297,-0.408249212551965,2.2322505248078244,0.25187572178798234,1.572125590467877,0.6141695563964902,100.0,47.95724155698049,0.6601249343399476,12,-1.1800003051757812,-0.9000015258789062,0.2550010681152344,1.8299980163574219,-2.0200042724609375,4,-0.020838866495788366,5.000254323499491,73.9800033569336,-2.5263316401309055,74.0199966430664,1.714268197980954,73.08000183105469,-0.020838866495788366
7997,2019-12-23,74.73999786376953,74.95999908447266,74.37999725341797,74.80000305175781,1079144.0,-0.0016030289287152222,2.0526632802618106,-0.10000890098292282,63.43487904440164,48.327421567495726,-0.897873478032011,-0.7563215483794323,-0.29209490491757606,2.892498026262757,8.499367726519234,0.5800018310546875,-0.16400567481019834,0.7839981079101506,-0.5541929751090038,2.122189190929305,0.11490256640057339,1.4530936494197277,0.6746888996435558,91.0568576186976,32.06933596517301,0.6690955415095794,12,-1.0099983215332031,-0.80999755859375,0.3750038146972656,1.9500007629394531,-2.2399978637695312,0,-0.024618629789693536,2.1333494398738604,74.86000061035156,5.000254323499491,73.9800033569336,-2.5263316401309055,74.0199966430664,-0.024618629789693536
7998,2019-12-24,74.33999633789062,74.66000366210938,74.12000274658203,74.63999938964844,315796.0,-0.005351907108801401,2.176367634519589,4.999618563254927,57.89473128051229,48.86737828792217,-0.4442595368064417,-0.418744136181985,-0.08200680446077513,3.300378122473603,8.704260342571333,0.6199951171875,-0.17500200053656556,0.40999679565429403,-0.8733215705241832,1.6933151618327713,-0.2316623874349375,1.0516559787435256,1.0163966902541972,63.52918473041262,0.4219300924771616,0.6416591830892365,12,-0.6099967956542969,-0.5499954223632812,0.7750053405761719,2.19000244140625,-1.9399948120117188,1,-0.013720698053714009,2.0526632802618106,74.73999786376953,2.1333494398738604,74.86000061035156,5.000254323499491,73.9800033569336,-0.013720698053714009
7999,2019-12-25,74.33999633789062,74.33999633789062,74.33999633789062,74.33999633789062,0.0,0.0,1.0,-0.0,57.42295272553198,50.4527311716334,-0.4789497132893388,-0.4662783327171809,-0.23650553021752785,3.3051432965910124,8.92022561019277,0.0,-0.14127310791691627,0.4249969482421818,-0.8300812531528408,1.6800751496372044,-0.20254215245532237,1.052536048939686,0.9592688296912968,61.728290406288124,-5.374743551070097,0.6275391006975108,12,-0.6099967956542969,-0.5499954223632812,0.8850059509277344,2.0700035095214844,-1.5799942016601562,2,-0.0032283814311571124,2.176367634519589,74.33999633789062,2.0526632802618106,74.73999786376953,2.1333494398738604,74.86000061035156,-0.0032283814311571124
8000,2019-12-27,74.5,75.12000274658203,74.37999725341797,74.62000274658203,1137271.0,0.002152322706368226,-3.111047534278509,-100.0,50.16390695138073,51.50614452539885,-0.5143254281190508,-0.6700890759458105,-0.5362151300401763,3.1221426826491836,9.38250526064314,0.7800064086914062,-0.08625849263707153,0.5910007476806669,-0.6509651882065697,1.8329666835679035,-0.029982220262951387,1.2119837156242852,0.7432798642302885,48.33330154431072,-16.699853319964653,0.6209829679436205,12,-0.6899986267089844,-0.6899986267089844,0.6750011444091797,1.779998779296875,-1.1200027465820312,4,-0.021476489585518066,1.0,74.33999633789062,2.176367634519589,74.33999633789062,2.0526632802618106,74.73999786376953,-0.021476489585518066
8001,2019-12-30,74.0,74.5199966430664,73.83999633789062,74.44000244140625,1009734.0,-0.006711409395973145,1.2667022710510922,3.6666030898340645,49.83716066855455,52.2864536620705,0.09260970095220955,-0.23905177768904196,0.028803580986902944,3.600475567762871,10.119725536033128,0.6800003051757812,-0.13508800520891384,0.1270008087158203,-1.056340930286666,1.3103425477183066,-0.46467006078542283,0.7186716782170635,1.188414266945685,12.500223516298808,-48.96860864062813,0.5916708695012398,12,-0.18999862670898438,-0.18999862670898438,0.8300018310546875,2.279998779296875,-0.839996337890625,0,-0.011081076957084046,-3.111047534278509,74.5,1.0,74.33999633789062,2.176367634519589,74.33999633789062,-0.011081076957084046
8002,2019-12-31,73.9000015258789,73.9000015258789,73.31999969482422,73.81999969482422,380036.0,-0.0013513307313661738,13.49971390425329,-0.1818213344430573,51.68923055113442,53.664620472523644,0.21524330844000872,-0.09177773542742784,0.18884113466765484,3.676089492037164,9.514391488182742,0.6800003051757812,-0.03793879541063916,-0.00599784851074503,-1.1512095864369627,1.1392138894154726,-0.5786037174738539,0.5666080204523638,1.2346444557278602,32.22226931717035,-28.191814343606573,0.5726058689631123,12,0.29000091552734375,-0.09000015258789062,0.04000091552734375,2.3799972534179688,-0.1399993896484375,1,-0.014343777619775566,1.2667022710510922,74.0,-3.111047534278509,74.5,1.0,74.33999633789062,-0.014343777619775566
8003,2020-01-02,73.9800033569336,74.55999755859375,73.9000015258789,74.27999877929688,1261840.0,0.0010825687334616863,-1.8695536795316205,-3.749856952126645,47.61909419662071,53.80658373476154,0.30880671811972604,-0.08310506270362339,0.14654524425174031,3.570643359979755,8.740338023813829,0.6599960327148438,0.08564173219937743,0.015003967285153408,-1.0050373972007094,1.0350453317710162,-0.4950167149577851,0.5250246495280919,1.1019497050410365,36.666807951511046,-19.530579887106853,0.5100206822429327,1,0.23999786376953125,-0.17000198364257812,0.05499839782714844,2.1999969482421875,-0.5400009155273438,3,-0.020005451335180058,13.49971390425329,73.9000015258789,1.2667022710510922,74.0,-3.111047534278509,74.5,-0.020005451335180058
8004,2020-01-03,74.62000274658203,74.62000274658203,73.5999984741211,73.80000305175781,965443.0,0.008650978110403829,1.4878162245647988,-2.7333740240583912,62.06900079655653,55.652633381577914,-0.26499870929097824,-0.6443001826658588,-0.46429779782604896,2.8936537602070445,7.760213490228572,1.0200042724609375,0.17874372412188677,0.5840030670165959,-0.4091610068684872,1.577167140901679,0.08742103007405433,1.0805851039591374,0.41031125415310044,72.22226931717034,13.372591202271124,0.49658203694254155,1,-0.40000152587890625,-0.8100013732910156,-0.5100002288818359,1.55999755859375,-1.2000045776367188,4,-0.029750752331683783,-1.8695536795316205,73.9800033569336,13.49971390425329,73.9000015258789,1.2667022710510922,74.0,-0.029750752331683783
8005,2020-01-06,74.76000213623047,74.80000305175781,73.58000183105469,73.95999908447266,1158327.0,0.0018761643593594446,1.7727146622277707,0.9756138408433276,62.92140289517148,55.8947065677627,-0.3159446607457568,-0.7038216676753848,-0.5929002477078029,2.7177414187036533,7.420333981492047,1.220001220703125,0.38576236888303583,0.6500022888183565,-0.32639305476239144,1.6263976323991045,0.16180461702798254,1.1381999606087305,0.21970558448995803,97.29724156773392,34.84293249176099,0.48819767179037693,1,-0.5400009155273438,-0.9500007629394531,-0.40000152587890625,1.4199981689453125,-1.1399993896484375,0,-0.026752273178852093,1.4878162245647988,74.62000274658203,-1.8695536795316205,73.9800033569336,13.49971390425329,73.9000015258789,-0.026752273178852093
8006,2020-01-07,74.05999755859375,75.16000366210938,73.73999786376953,75.04000091552734,1290308.0,-0.009363356843692272,1.3278614712117516,-1.2249995231646609,51.4492403081061,54.56296893039652,0.2890412829705298,-0.0388901373213173,0.11253633211387637,3.356002035820751,7.722020922742609,1.4200057983398438,0.4570814275784585,-0.029001998901364345,-0.9898327530857784,0.9318287552830498,-0.5094173759935643,0.4514133781908356,-1.55999755859375,40.217188491249026,-20.268721573343917,0.4804153770922064,1,0.18000411987304688,-0.2299957275390625,0.3300037384033203,2.1200027465820312,-0.6399993896484375,1,-0.009181748954795621,1.7727146622277707,74.76000213623047,1.4878162245647988,74.62000274658203,-1.8695536795316205,73.9800033569336,-0.009181748954795621
8007,2020-01-08,72.55999755859375,73.83999633789062,72.33999633789062,73.80000305175781,2114259.0,-0.02025384889883708,1.2727409342596554,1.2653073934807826,45.806415093410905,53.21982268738527,1.617372233196349,1.4188682811246167,1.6090321277163895,4.777883227175153,7.698793114813202,1.720001220703125,0.506303118314662,-1.4560020446777315,-2.635804490272406,-0.276199599083057,-2.045903267475069,-0.8661008218803943,2.600006103515625,7.801441464839945,-54.17981269176895,0.5899012227973378,1,1.19000244140625,1.19000244140625,1.8300037384033203,3.6200027465820312,-0.6399993896484375,2,0.008269103138145883,1.3278614712117516,74.05999755859375,1.7727146622277707,74.76000213623047,1.4878162245647988,74.62000274658203,0.008269103138145883
8008,2020-01-09,72.69999694824219,73.55999755859375,72.41999816894531,73.0999984741211,1526300.0,0.0019294293599636525,-1.3750009934116936,0.3225804466867655,37.77778405711307,51.03702616867205,1.3636798819706542,1.2649655896624523,1.4458059437220072,4.569366305797317,7.239922667343282,1.1399993896484375,0.33985738365504403,-1.2660026550292969,-2.579390472894687,0.047385162836093286,-1.922696563961992,-0.6093087460966018,2.4600067138671875,12.765945934246695,-45.92113734320416,0.6566939089326961,1,1.0500030517578125,1.0500030517578125,1.495004653930664,3.4800033569335938,-0.18000030517578125,3,0.014580539649031055,1.2727409342596554,72.55999755859375,1.3278614712117516,74.05999755859375,1.7727146622277707,74.76000213623047,0.014580539649031055
8009,2020-01-10,72.5999984741211,72.87999725341797,72.37999725341797,72.76000213623047,1122933.0,-0.0013754948874659112,1.5000381475547417,0.40000762936542755,37.362608187755534,49.61465963938036,1.3308572405394585,1.3025839246052442,1.5061073321163292,4.589031903615023,7.190203077460379,0.5,0.14504234947314387,-1.284001159667966,-2.7240373469865773,0.15603502765064547,-2.0040192533272716,-0.5639830660086602,2.503605041503903,9.219909962556544,-45.994068743125666,0.7200180936593027,1,1.1500015258789062,1.1500015258789062,1.3850021362304688,3.520000457763672,-0.339996337890625,4,0.01157030282286553,-1.3750009934116936,72.69999694824219,1.2727409342596554,72.55999755859375,1.3278614712117516,74.05999755859375,0.01157030282286553
8010,2020-01-13,72.26000213623047,72.72000122070312,72.0,72.0,1626392.0,-0.004683145248437159,-4.5384254232812,-1.6249761586877742,23.577282419073455,46.69689538943802,1.4747842126638062,1.6400310052054579,1.8164667434064938,4.860592495445218,7.256508256573843,0.720001220703125,0.007520824192383202,-1.568997573852542,-3.1684967133596302,0.030501565654546425,-2.368747143606086,-0.7692480040989977,2.7883292358398393,8.227906168213469,-39.61401655509508,0.7997495697535421,1,1.3199996948242188,1.3199996948242188,1.68499755859375,3.859996795654297,-0.3000030517578125,0,0.016053086056210253,1.5000381475547417,72.5999984741211,-1.3750009934116936,72.69999694824219,1.2727409342596554,72.55999755859375,0.016053086056210253
8011,2020-01-14,71.4000015258789,71.72000122070312,70.5999984741211,71.30000305175781,2360880.0,-0.011901475019751806,2.0270431886837192,0.3846063558202999,20.494751087794597,43.230842115733594,2.1536713235186227,2.4707671529329076,2.6484764171764255,5.659554782010645,7.496800944629473,1.660003662109375,-0.15990864375633862,-2.329998397827154,-4.257898697215921,-0.40209809843838684,-3.2939485475215378,-1.3660482481327705,3.5263965913085826,24.691468494582892,-16.953545506739374,0.9639501496943832,1,1.4799995422363281,1.4799995422363281,2.5449981689453125,4.609996795654297,0.1999969482421875,1,0.031092453407000065,-4.5384254232812,72.26000213623047,1.5000381475547417,72.5999984741211,-1.3750009934116936,72.69999694824219,0.031092453407000065
8012,2020-01-15,72.44000244140625,72.44000244140625,71.22000122070312,71.30000305175781,1801792.0,0.014565838841759549,1.1403541647147006,11.400167849240864,34.92069066574307,41.81990839008052,0.9887698325396457,1.3868848486369956,1.6035980253655993,4.550531077713458,8.02248948046986,1.220001220703125,-0.26455590065694423,-1.2169975280761776,-3.226627555513076,0.792632499360721,-2.221812541794634,-0.21218251435772117,2.226811697197249,62.162315418856465,22.32360177365328,1.0048150137184515,1,0.4399986267089844,0.4399986267089844,1.5049972534179688,3.569995880126953,-0.9800033569335938,2,0.013528377892197518,2.0270431886837192,71.4000015258789,-4.5384254232812,72.26000213623047,1.5000381475547417,72.5999984741211,0.013528377892197518
8013,2020-01-16,73.5,73.55999755859375,72.5,72.5,1787450.0,0.014632765362634359,-1.1199951171875,0.8771934521021001,44.293503612559476,39.844853147414184,-0.1636904080249053,0.3794188190245791,0.554808330811241,3.412603373243897,7.274405998029115,1.1199951171875,-0.31302298087055647,-0.17799987792969318,-2.1709513120784294,1.814951556219043,-1.1744755950040684,0.818475839144682,0.9228051987345509,97.97305482598016,58.3873760055732,0.9964757170743703,1,-0.6199989318847656,-0.6199989318847656,0.44499969482421875,2.509998321533203,-2.5,3,-0.021496623551764404,1.1403541647147006,72.44000244140625,2.0270431886837192,71.4000015258789,-4.5384254232812,72.26000213623047,-0.021496623551764404
8014,2020-01-17,73.69999694824219,73.91999816894531,73.12000274658203,73.41999816894531,1932395.0,0.0027210469148597483,1.2222057389903784,0.279998779296875,44.594569516213504,37.80853832752996,-0.5676039040169201,0.16255328789901569,0.3337572966814548,3.1360060793316507,7.649281072750311,0.7999954223632812,-0.3679551835416959,0.037997055053708095,-1.948521472323577,2.0245155824309933,-0.9552622086349345,1.0312563187423507,0.49343984701555144,93.37345659862257,52.626666593185305,0.9932592636886413,1,-0.8199958801269531,-0.8199958801269531,0.24500274658203125,2.3100013732910156,-6.159996032714844,4,-0.016010859620584128,-1.1199951171875,73.5,1.1403541647147006,72.44000244140625,2.0270431886837192,71.4000015258789,-0.016010859620584128
8015,2020-01-20,73.22000122070312,73.69999694824219,73.04000091552734,73.5199966430664,884076.0,-0.00651283239368583,1.0,-1.07141689373297,44.715447994955085,37.06033918162429,-0.36769745956493693,0.6141816112953506,0.8157014345802338,3.5214621894088225,8.020756672542854,0.6599960327148438,-0.4177484293801541,-0.40399856567383097,-2.393977237568734,1.585980106221072,-1.3989879016212825,0.5909907702736206,0.7578292752864115,78.91575263294565,33.166838434987355,0.9949893359474546,1,-0.9600028991699219,-0.3400001525878906,0.7249984741210938,2.789997100830078,-5.6399993896484375,0,-0.013111159088607272,1.2222057389903784,73.69999694824219,-1.1199951171875,73.5,1.1403541647147006,72.44000244140625,-0.013111159088607272
8016,2020-01-21,73.30000305175781,73.41999816894531,72.58000183105469,73.13999938964844,1132293.0,0.0010926226402747652,3.2000457770656903,-0.5333536786958623,45.92391952225017,37.0733952292731,-0.6334563718815787,0.4335443753245869,0.7315254321579516,3.3461068733945183,7.800960270277145,0.839996337890625,-0.6197633567441017,-0.2459968566894588,-2.1525323214511047,1.6605386080721871,-1.1992645890702818,0.7072708756913642,0.6199951171875,77.03719192752632,28.35544251379863,0.9532677323808257,1,-1.0400047302246094,-0.4200019836425781,0.6349964141845703,2.5999984741210938,-5.3600006103515625,1,-0.018281090197758476,1.0,73.22000122070312,1.2222057389903784,73.69999694824219,-1.1199951171875,73.5,-0.018281090197758476
8017,2020-01-22,72.9000015258789,73.80000305175781,72.86000061035156,73.44000244140625,1132952.0,-0.005457046510577435,-2.0322525072294346,-3.3749284760633227,42.96873137353075,37.650167153319515,-0.20132475026869656,0.725844524360852,1.1174607321406995,3.645864187033993,7.3980065431067015,0.94000244140625,-0.869398395364783,-0.5539985656738224,-2.3943687509278107,1.2863716195801658,-1.4741836583008165,0.36618652695317166,-2.3000030517578125,28.169157864196603,-21.122265087439292,0.9201850926269917,1,-0.6400032043457031,-0.020000457763671875,0.8949985504150391,3.0,-7.500000000000014,2,-0.017832688951265996,3.2000457770656903,73.30000305175781,1.0,73.22000122070312,1.2222057389903784,73.69999694824219,-0.017832688951265996
8018,2020-01-23,73.31999969482422,73.5199966430664,72.62000274658203,72.73999786376953,1659357.0,0.005761291634489352,-1.1951283053276018,-1.0740756439056782,41.286832836297144,38.086192114268584,-0.5857215700248588,0.23769968604256064,0.6873418414532608,3.1235335834608122,7.282152601520927,0.899993896484375,-0.9985893077962373,-0.083000564575201,-1.8759116692709483,1.7099105401205463,-0.9794561169230747,0.8134549877726727,-2.656001129150397,55.22387209911408,8.468162933774856,0.8964555523478733,1,-1.0600013732910156,-0.4399986267089844,0.47500038146972656,2.5800018310546875,-9.599998474121087,3,-0.0253682572025824,-2.0322525072294346,72.9000015258789,3.2000457770656903,73.30000305175781,1.0,73.22000122070312,-0.0253682572025824
8019,2020-01-24,74.0999984741211,74.5,73.22000122070312,73.22000122070312,1562137.0,0.010638281267640659,-1.9090972143953253,1.5172318539370182,45.92589871543456,40.56937170275315,-1.263432664707139,-0.5915290245681604,-0.12938433699835628,2.241186333088365,7.327781084017671,1.279998779296875,-0.957778250929664,0.7089981079101619,-1.0605682083235735,2.4785644241438973,-0.17578505020671287,1.5937812660270367,-3.3732798187255923,79.16656732549731,37.201067971388795,0.8847831581168678,1,-1.5499992370605469,-1.2199974060058594,-0.31499671936035156,1.8000030517578125,-11.0,4,-0.04183533789415317,-1.1951283053276018,73.31999969482422,-2.0322525072294346,72.9000015258789,3.2000457770656903,73.30000305175781,-0.04183533789415317
8020,2020-01-27,72.9000015258789,73.83999633789062,72.69999694824219,73.62000274658203,1697362.0,-0.01619429113296511,-1.0356943365894198,-0.8181857589970782,43.255823856453546,43.098379788159704,0.041231240727498175,0.5085264677036321,1.028210481853506,3.3340112056655187,6.542629881649745,1.4000015258789062,-0.9021418913859236,-0.4109989166259709,-2.1128359066837135,1.2908380734317717,-1.261917411654835,0.4399195784028933,-2.0223516166992255,16.666666666666664,-24.465778111019745,0.8509184950288682,1,-0.04000091552734375,-0.020000457763671875,0.9149990081787109,3.0,-10.10000228881836,0,-0.07352538406256148,-1.9090972143953253,74.0999984741211,-1.1951283053276018,73.31999969482422,-2.0322525072294346,72.9000015258789,-0.07352538406256148
8021,2020-01-28,73.18000030517578,73.36000061035156,72.66000366210938,72.91999816894531,1237458.0,0.003840861089659642,1.258044668676552,-0.36111346585851734,54.200570862051315,45.24058869886061,0.04501173909454792,0.17280536201573682,0.6991623648366101,2.9486578990009207,6.272184040196565,0.6999969482421875,-0.8240798491630699,-0.09000015258789062,-1.7611802644116779,1.5811799592358966,-0.9255902084997842,0.745589903324003,-2.1574563923632866,29.787147697989163,-14.918617600294503,0.8355900559118923,1,0.31999969482421875,-0.2999992370605469,0.6350002288818359,2.720001220703125,-10.240001678466804,1,-0.07652361916873374,-1.0356943365894198,72.9000015258789,-1.9090972143953253,74.0999984741211,-1.1951283053276018,73.31999969482422,-0.07652361916873374
8022,2020-01-29,72.83999633789062,73.05999755859375,72.66000366210938,72.73999786376953,1164600.0,-0.004646132356754151,-2.0770314288229597,0.3846063558202999,50.92348045945544,45.977252792960165,0.5003375558936511,0.45252588821792017,0.9935367558597648,3.2077241677589825,6.498973182011106,0.5199966430664062,-0.6446078766036152,-0.37700386047363565,-2.0312058933578214,1.2771981724105501,-1.2041048769157356,0.45009715596846434,-1.6783541815906347,11.701803867459368,-35.513878817996066,0.827101016442096,1,0.7000045776367188,0.040004730224609375,0.9800033569335938,3.0600051879882812,-10.079998016357422,2,-0.06727064995657406,1.258044668676552,73.18000030517578,-1.0356943365894198,72.9000015258789,-1.9090972143953253,74.0999984741211,-0.06727064995657406
8023,2020-01-30,72.5,72.81999969482422,72.22000122070312,72.5,1414504.0,-0.004667714922903743,-1.1428610354223434,0.0,49.36062229446204,46.50681421276556,0.7638985715948792,0.7124886838980871,1.2920385258751708,3.471967623864174,6.19583754871825,0.6199951171875,-0.34616837267292055,-0.6430000305175838,-2.2858615074747775,0.9998614464396098,-1.4644307689961806,0.178430707961013,-1.2048235299520087,12.280654789789992,-38.09956807667839,0.8214307384785997,1,0.8600006103515625,0.3800010681152344,1.3299999237060547,3.4000015258789062,-11.540000915527344,3,-0.09793101343615318,-2.0770314288229597,72.83999633789062,1.258044668676552,73.18000030517578,-1.0356943365894198,72.9000015258789,-0.09793101343615318
8024,2020-01-31,72.4000015258789,73.0199966430664,72.30000305175781,72.63999938964844,1972816.0,-0.001379289298221953,-2.2727367307658963,-100.0,50.92348045945544,47.19659559771004,0.7376744715113404,0.6721016481689048,1.363998977406112,3.4827276045950413,6.105238330805076,0.7199935913085938,-0.20140502434665564,-0.6319984436035213,-2.1499132313006157,0.8859163440935731,-1.3909558374520685,0.1269589502450259,-0.9766321146328352,11.11116343907769,-42.75862087788097,0.7589573938485445,1,0.9599990844726562,0.4799995422363281,1.3599987030029297,3.5,-14.280002593994134,4,-0.1198895044508137,-1.1428610354223434,72.5,-2.0770314288229597,72.83999633789062,1.258044668676552,73.18000030517578,-0.1198895044508137
8025,2020-02-03,72.76000213623047,73.0199966430664,72.5199966430664,72.83999633789062,968499.0,0.004972384016081577,1.2727540705033726,0.33331214038210893,59.604542300115945,48.716664795250686,0.34147023574638524,0.16293743407294414,0.9892369744337799,3.025415066353986,5.8505514193600705,0.6199951171875,-0.18964045159188458,-0.17199783325195028,-1.4560950193491635,1.112099352845263,-0.8140464263005498,0.47005075979664923,-1.213567501434241,47.36852672297252,-9.771092415686397,0.6420485930486064,2,0.5999984741210938,0.11999893188476562,0.9999980926513672,3.1399993896484375,-15.460002899169922,0,-0.13276530206833548,-2.2727367307658963,72.4000015258789,-1.1428610354223434,72.5,-2.0770314288229597,72.83999633789062,-0.13276530206833548
8026,2020-02-04,73.37999725341797,73.37999725341797,72.76000213623047,72.9000015258789,1236217.0,0.008521098116883952,1.5833359824522364,-6.000381497377205,57.05703848044016,50.28203225157395,-0.2972426356384972,-0.5382078503386936,0.3478406462847943,2.3321212535404356,5.351514256477366,0.6199951171875,-0.18320551673335217,0.4819972991943331,-0.7089779319325231,1.6729725303211893,-0.11349031636909501,1.0774849147577612,-1.7154200040135947,100.0,41.698954910672455,0.5954876155634313,2,-0.01999664306640625,-0.4999961853027344,0.4300041198730469,2.420001983642578,-15.55999755859375,1,-0.1441809541068716,1.2727540705033726,72.76000213623047,-2.2727367307658963,72.4000015258789,-1.1428610354223434,72.5,-0.1441809541068716
8027,2020-02-05,73.16000366210938,73.31999969482422,72.80000305175781,72.91999816894531,2034104.0,-0.002998004899739115,-1.1666719649044728,0.5000158947134183,47.07905762182173,50.9256127832989,-0.04077735534033877,-0.2856014668227118,0.5337639605589857,2.476154053819485,5.34274197963395,0.5799942016601562,-0.1484709361881329,0.23200340270996378,-0.9533372734165653,1.4173440788364928,-0.36066693535329364,0.8246737407732212,-1.3820095026811714,81.03497037022422,26.605754281615027,0.5926703380632642,2,0.1999969482421875,-0.2800025939941406,0.6499977111816406,1.9499969482421875,-20.260002136230476,2,-0.13969388359521762,1.5833359824522364,73.37999725341797,1.2727540705033726,72.76000213623047,-2.2727367307658963,72.4000015258789,-0.13969388359521762
8028,2020-02-06,73.76000213623047,73.80000305175781,73.13999938964844,73.19999694824219,1307796.0,0.0082011815758265,1.062488824251672,2.3333015449170325,50.48235849693045,51.431886092354,-0.6389949258202421,-0.8454625677405829,-0.1030617897676791,1.7875841334170275,5.500328277934059,0.660003662109375,-0.11527673876484812,0.7790016174316463,-0.4571184181298804,2.015121652993173,0.16094159965088295,1.3970616352124097,-1.8731277431793956,97.33327229817709,45.85442281232535,0.6180600177807614,2,-0.7300033569335938,-0.8800010681152344,0.23999977111816406,-0.43000030517578125,-20.000003814697266,3,-0.14913236843975264,-1.1666719649044728,73.16000366210938,1.5833359824522364,73.37999725341797,1.2727540705033726,72.76000213623047,-0.14913236843975264
8029,2020-02-07,73.44000244140625,73.76000213623047,73.18000030517578,73.58000183105469,965865.0,-0.00433839053086249,1.32000732421875,-0.24999659405185215,51.815196891830986,52.38292754072928,-0.47210834046539674,-0.4841266388708334,0.18272528777616515,2.0213618872476644,5.630717292761238,0.5800018310546875,-0.026415164851556483,0.41700172424316406,-0.8216907442522796,1.6556941927386077,-0.20234451000455067,1.0363479584908788,-1.4486030240772152,71.87509313179117,22.880913350390728,0.6193462342477193,2,-0.43000030517578125,-0.5600013732910156,0.5749988555908203,-0.1100006103515625,-19.480003356933594,4,-0.169934680583524,1.062488824251672,73.76000213623047,-1.1666719649044728,73.16000366210938,1.5833359824522364,73.37999725341797,-0.169934680583524
8030,2020-02-10,73.41999816894531,73.5,72.91999816894531,73.30000305175781,912806.0,-0.0002723893218399276,3.1428882833787464,-0.8571117166212534,50.99996185293034,52.027304317493616,-0.41413640416794806,-0.39290708479688874,0.16822375170985993,1.9541525526721983,5.31831944487957,0.5800018310546875,0.048267147686459566,0.33899765014648153,-0.8571686824238753,1.5351639827168384,-0.2590855161386969,0.93708081643166,-1.328254728309446,63.4611011260683,17.27002684380433,0.5980831662851753,2,-0.40999603271484375,-0.5399971008300781,0.5950031280517578,0.06000518798828125,-15.29999923706054,0,-0.20839007925135078,1.32000732421875,73.44000244140625,1.062488824251672,73.76000213623047,-1.1666719649044728,73.16000366210938,-0.20839007925135078
8031,2020-02-11,73.62000274658203,74.0199966430664,73.27999877929688,73.54000091552734,1350935.0,0.002724115808018679,-1.466634453995219,0.6667090539165819,56.20692013848695,52.61435317071934,-0.609229975670786,-0.44066001995918214,-0.06789774172939644,1.6630604823197643,4.094120975018325,0.7399978637695312,0.02763629494799602,0.42800216674804403,-0.49134674685059565,1.3473510803466837,-0.03167229005127581,0.8876766235473639,-1.4319290435716,67.21344281363542,17.968474990559322,0.4596744567993233,2,-0.5000038146972656,-0.7400016784667969,0.39499855041503906,0.45999908447265625,-13.820003509521484,1,-0.22167893100600533,3.1428882833787464,73.41999816894531,1.32000732421875,73.44000244140625,1.062488824251672,73.76000213623047,-0.22167893100600533
8032,2020-02-12,73.41999816894531,73.87999725341797,73.22000122070312,73.68000030517578,1154880.0,-0.002716715161301786,1.0,-3.2499523173755485,50.89604460602613,52.78495564978201,-0.35570632921792367,-0.17230644963554198,0.14063342832071157,1.76893182222139,3.5104127899434707,0.6599960327148438,0.12259012929560242,0.17899780273437216,-0.673635719772065,1.0316313252408094,-0.24731895851884644,0.6053145639875908,-1.1394474140552973,45.45460850748029,-2.9087339102411676,0.42631676125321794,2,-0.2599983215332031,-0.8699989318847656,0.6150035858154297,0.660003662109375,-12.339996337890625,2,-0.21247614904898582,-1.466634453995219,73.62000274658203,3.1428882833787464,73.41999816894531,1.32000732421875,73.44000244140625,-0.21247614904898582
8033,2020-02-13,71.91999816894531,73.30000305175781,71.55999755859375,72.77999877929688,2084443.0,-0.02043040094537163,-1.2025360464330208,3.3076674785058247,32.698397704882694,50.75994645482949,1.1771591408409705,1.268279961604975,1.646090207578652,3.1587336145881864,3.868207424886398,1.8600006103515625,0.04991211746727231,-1.242002105712885,-2.268628603997371,-0.215375607428399,-1.755315354855128,-0.728688856570642,2.5800018310546875,14.634176598839463,-28.60040428171993,0.5133132491422439,2,0.8699989318847656,0.6300010681152344,1.8300018310546875,2.0800018310546875,-13.179996490478516,3,-0.264460471736763,1.0,73.41999816894531,-1.466634453995219,73.62000274658203,3.1428882833787464,73.41999816894531,-0.264460471736763
8034,2020-02-14,72.5199966430664,72.9000015258789,71.73999786376953,71.9000015258789,1251705.0,0.008342581888164835,-1.4680864878903968,-0.7209240432213765,46.66662205030049,49.32239976040555,0.6660100648227854,0.6064385644655204,1.0457380826986338,2.4844381286748387,4.214349252578771,1.160003662109375,0.04345899441628376,-0.5830036163330021,-1.6150610963044159,0.4490538636384116,-1.0990323563187019,-0.06697487634730237,1.9212033081054756,39.0243675508704,-7.25813072820484,0.5160287399857045,2,0.2700004577636719,0.030002593994140625,1.2300033569335938,1.4800033569335938,-16.679996490478516,4,-0.2586872475169486,-1.2025360464330208,71.91999816894531,1.0,73.41999816894531,-1.466634453995219,73.62000274658203,-0.2586872475169486
8035,2020-02-17,72.26000213623047,72.73999786376953,71.94000244140625,72.45999908447266,917601.0,-0.0035851422900030627,1.105266328026181,-0.3225782634376846,41.90141412621829,47.63844149882534,0.9472324771611937,0.833561899911416,1.299771395660855,2.650625062369784,4.6469820143091045,0.7999954223632812,0.07242177594835653,-0.7949981689453125,-1.8914329893321593,0.3014366514415343,-1.343215579138743,-0.246780758751882,2.1235737670898516,28.455481225789843,-19.09095901264214,0.5482174101934258,2,0.5299949645996094,0.2899971008300781,1.4899978637695312,1.7399978637695312,-17.340003967285156,0,-0.253252179777924,-1.4680864878903968,72.5199966430664,-1.2025360464330208,71.91999816894531,1.0,73.41999816894531,-0.253252179777924
8036,2020-02-18,71.95999908447266,72.5,71.86000061035156,71.9000015258789,1211846.0,-0.004151716618997936,-8.142888283378747,-0.29999237048905164,42.19859451196829,47.09616781995273,1.1450391856397175,1.0835838266716138,1.551518632076025,2.8461401105046775,4.929111318461685,0.6399993896484375,0.08963636149515253,-1.02800102233887,-2.220920929107791,0.1649188844300511,-1.6244609757233235,-0.4315410689544166,2.3671052519531344,17.241447348949478,-33.39993110653211,0.5964599533844573,2,0.8299980163574219,0.5900001525878906,1.6200027465820312,1.8700027465820312,-15.840000152587884,1,-0.19232907627390794,1.105266328026181,72.26000213623047,-1.4680864878903968,72.5199966430664,-1.2025360464330208,71.91999816894531,-0.19232907627390794
8037,2020-02-19,71.5999984741211,72.54000091552734,71.5999984741211,71.9000015258789,1470550.0,-0.0050027878673116755,-5.2666191953613755,-5.000254323499491,42.0494509123603,46.159178088333825,1.4086124593910938,1.4136778248770696,1.872914918309192,3.0914729639764573,5.574877742187417,0.94000244140625,-0.005491923846520308,-1.3230014801025334,-2.668076663226259,0.02207370302119216,-1.9955390716643961,-0.6504638885406706,2.671763726748054,2.2988959336332466,-50.997431441548436,0.6725375915618629,2,1.1899986267089844,1.2600021362304688,1.2800025939941406,1.5300025939941406,-13.039997100830071,2,-0.16480446213033795,-8.142888283378747,71.95999908447266,1.105266328026181,72.26000213623047,-1.4680864878903968,72.5199966430664,-0.16480446213033795
8038,2020-02-20,71.45999908447266,72.0,71.37999725341797,71.41999816894531,1332501.0,-0.0019552987797764043,-9.333142602835526,-0.13333502873709374,41.75436013438449,45.04130733750644,1.3276644054580515,1.4832319746894456,1.9822033660773855,3.13718040998387,6.196987229680015,0.6200027465820312,-0.1327383523375829,-1.3700008392333984,-2.8499447973859304,0.10994311891913355,-2.1099728183096715,-0.6300288601571253,2.757527823550987,5.2632635647241885,-51.16457659792683,0.7399719790762671,2,1.2399978637695312,1.4799995422363281,1.4200019836425781,1.6700019836425781,-15.739997863769524,3,-0.14525605074732517,-5.2666191953613755,71.5999984741211,-8.142888283378747,71.95999908447266,1.105266328026181,72.26000213623047,-0.14525605074732517
8039,2020-02-21,71.0,71.58000183105469,70.37999725341797,71.4000015258789,1797490.0,-0.006437154916961174,2.1578979069417255,-9.999809269502194,34.82755581629982,43.244373333436386,1.570282598461148,1.7908994128675317,2.388104579116984,3.5305510050223887,6.678343488341529,1.2000045776367188,-0.185370075579101,-1.6749999999999972,-3.2417005855265444,-0.10829941447344993,-2.4583502927632708,-0.8916497072367235,3.1040257218394203,26.27129602689684,-30.009412936087678,0.7833502927632711,2,1.1999969482421875,1.4399986267089844,1.8800010681152344,2.1300010681152344,-13.880001068115227,4,-0.17267603269765075,-9.333142602835526,71.45999908447266,-5.2666191953613755,71.5999984741211,-8.142888283378747,71.95999908447266,-0.17267603269765075
8040,2020-02-24,67.54000091552734,70.30000305175781,67.26000213623047,70.0,3764743.0,-0.048732381471445874,-1.013247877282821,6.149974250891682,16.203722509011342,38.799573596827976,4.591315579540236,5.089703309390359,5.781054201602558,6.898335255248867,8.265739816674191,3.7399978637695312,-0.4097549135648819,-4.866999053955084,-7.6405669831949865,-2.093431124715181,-6.253783018575035,-3.4802150893351325,6.340583098206793,5.303008409675462,-43.57011474565854,1.3867839646199487,2,3.029998779296875,3.3400001525878906,5.340000152587891,5.590000152587891,-8.900001525878906,0,-0.17323068706458433,2.1578979069417255,71.0,-9.333142602835526,71.45999908447266,-5.2666191953613755,71.5999984741211,-0.17323068706458433
8041,2020-02-25,67.58000183105469,68.37999725341797,67.30000305175781,67.66000366210939,2739066.0,0.0005922551818939858,-2.3749850988245953,0.03252108163765902,17.0212919458548,35.03571219014227,4.028029668419592,4.8577109040187025,5.672441573361056,6.758390463036946,9.9741846839523,1.0799942016601562,-0.647964509194793,-4.5469982147216825,-8.031538745934526,-1.062457683508839,-6.289268480328104,-2.804727949115261,5.770935632479151,6.0606016819350925,-37.14377851748811,1.742270265606424,2,2.700000762939453,3.299999237060547,4.989997863769531,5.549999237060547,-11.020000457763665,1,-0.1873335797438791,-1.013247877282821,67.54000091552734,2.1578979069417255,71.0,-9.333142602835526,71.45999908447266,-0.1873335797438791
8042,2020-02-26,67.94000244140625,69.45999908447266,67.0,68.0,4417117.0,0.005327028715559123,-1.536078338839075,0.7499523173754151,14.598580117373743,33.02462134708573,3.1390487936563574,4.333999320914501,5.2298340072491385,6.289625035949058,11.336520913456374,2.4599990844726562,-0.899368001456466,-3.941997909545904,-7.875569906359814,-0.00842591273199389,-5.908783907952866,-1.975211911138942,4.923660195943313,18.800048828125,-16.83211286607991,1.9667859984069576,2,2.009998321533203,2.80999755859375,4.629997253417969,5.189998626708984,-11.140003204345703,2,-0.17397708396780598,-2.3749850988245953,67.58000183105469,-1.013247877282821,67.54000091552734,2.1578979069417255,71.0,-0.17397708396780598
8043,2020-02-27,65.40000152587889,66.98000335693361,65.0,66.59999847412111,3768282.0,-0.03738594089274494,1.0204046679278331,20.000762970498947,11.494285632855465,29.116583967369614,5.204204356548146,6.656073620136368,7.682444843444202,8.71648331799804,12.993675332969412,2.94000244140625,-1.3021043915431108,-6.126998901367202,-10.99603279219123,-1.257965010543174,-8.561515846779216,-3.692481955955188,6.877294847735712,6.0790488536198035,-23.93719758738911,2.4345169454120104,2,3.4699974060058736,4.349998474121108,7.169998168945327,7.729999542236342,-8.88000106811522,3,-0.10458715585627731,-1.536078338839075,67.94000244140625,-2.3749850988245953,67.58000183105469,-1.013247877282821,67.54000091552734,-0.10458715585627731
8044,2020-02-28,63.72000122070313,64.83999633789061,62.91999816894531,64.5,6321260.0,-0.02568807746145052,1.630149871449207,0.6500006357844732,9.917388201052745,25.562803309017887,6.151553690948596,8.065995789911646,9.22342804625287,10.258691465869894,15.178487744543933,2.4800033569335795,-1.7413095780084404,-7.372999191284173,-13.338347688984491,-1.4076506935838538,-10.355673440134332,-4.390324942434013,7.6840195880777244,10.840142580677272,-14.328169225828974,2.982674248850162,2,4.009998321533196,4.989997863769524,8.849998474121087,9.409999847412102,-5.180000305175788,4,-0.1255492756864659,1.0204046679278331,65.40000152587889,-1.536078338839075,67.94000244140625,-2.3749850988245953,67.58000183105469,-0.1255492756864659
8045,2020-03-02,63.099998474121094,65.09999847412111,62.29999923706055,64.72000122070311,3706654.0,-0.009730111969624256,1.3529432507028045,2.076929848585626,7.987217721639311,21.76153922120356,5.962597100451916,8.353475816714507,9.695632273284048,10.741326648319301,17.543570869010438,2.799999237060561,-1.9879360363028837,-7.5100017547607365,-14.399719028202682,-0.6202844813187909,-10.954860391481702,-4.065143118039771,7.116259165082781,11.17317394007622,-8.318285559843948,3.444858636720973,3,4.320001602172852,5.059999465942383,9.615001678466797,10.03000259399414,-4.699996948242195,0,-0.09477020105933709,1.630149871449207,63.72000122070313,1.0204046679278331,65.40000152587889,-1.536078338839075,67.94000244140625,-0.09477020105933709
8046,2020-03-03,62.79999923706055,64.36000061035156,61.9000015258789,63.63999938964844,4932342.0,-0.004754346185659286,1.1578914786787171,0.518517733602721,7.923930940069042,17.969814779837858,5.393825151751884,8.242821424702782,9.81293040612374,10.89123899280736,19.833940404808317,2.4599990844726634,-2.4453096777859145,-7.281001091003418,-14.864922914771,0.3029207327641643,-11.072962002887209,-3.489040179119627,6.149657057800397,11.904735473870408,-4.124825961794587,3.79196091188379,3,4.150001525878906,5.159999847412109,10.070001602172852,10.330001831054688,-5.799999237060547,1,-0.0662420365915728,1.3529432507028045,63.099998474121094,1.630149871449207,63.72000122070313,1.0204046679278331,65.40000152587889,-0.0662420365915728
8047,2020-03-04,62.93999862670898,64.0,62.27999877929688,62.79999923706055,3324962.0,0.0022292896711662014,-1.9152555523227852,-0.1666659097824176,10.124330014049278,14.455366988689503,4.354100087156148,7.692295237623519,9.491958455480663,10.59565301690602,22.248084356315122,1.720001220703118,-2.9024321784182803,-6.630001449584974,-14.701935962507868,1.4419330633379204,-10.66596870604642,-2.5940341931235267,4.740719809735204,20.472376495465834,4.090071468929619,4.035967256461446,3,3.8000030517578196,5.020000457763679,10.25000190734864,10.190002441406257,-4.3400001525878835,2,-0.10136633925362948,1.1578914786787171,62.79999923706055,1.3529432507028045,63.099998474121094,1.630149871449207,63.72000122070313,-0.10136633925362948
8048,2020-03-05,62.7599983215332,63.540000915527344,61.93999862670898,63.38000106811523,3282732.0,-0.002859871450638818,2.4042513473151246,-4.428610354223607,4.981558191200023,11.139145030345082,3.54278547863467,7.384559235272803,9.49805853584769,10.604986018750466,24.349398006099072,1.6000022888183665,-3.4023402231638187,-6.260001564025885,-14.623601955330003,2.1035988272782333,-10.441801759677944,-2.0782013683738256,3.8801910710092216,26.87492549412302,12.804938050977515,4.181800195652057,3,3.3400039672851562,5.200000762939453,10.450002670288086,10.25,-1.5,3,-0.09496493377737647,-1.9152555523227852,62.93999862670898,1.1578914786787171,62.79999923706055,1.3529432507028045,63.099998474121094,-0.09496493377737647
8049,2020-03-06,60.959999084472656,62.22000122070313,60.599998474121094,61.7400016784668,3173378.0,-0.028680676947101857,-1.1599981689499785,1.258063126807373,4.361879665144841,9.823384714359914,4.211750228236156,8.64487637271202,11.099655953779774,12.24159833748871,26.689872875422143,2.1599998474121094,-3.9820602199961,-7.436000633239743,-16.260622536947253,1.388621270467766,-11.848311585093498,-3.0236896813859886,4.826956492070337,8.00001356336803,-4.074729921755237,4.412310951853754,3,4.069999694824219,6.349998474121094,12.160001754760742,12.020000457763672,1.0400009155273438,4,-0.07283462423541787,2.4042513473151246,62.7599983215332,-1.9152555523227852,62.93999862670898,1.1578914786787171,62.79999923706055,-0.07283462423541787
8050,2020-03-09,58.11999893188477,59.9000015258789,57.81999969482422,58.040000915527344,5560658.0,-0.04658792971194892,-6.9999999999999725,-0.1025612183515763,3.619308604109861,8.334275454166034,6.230169918586874,10.835404610012809,13.699004436184602,14.908021947510385,29.672026426566443,3.1399993896484375,-4.694092570966134,-9.511000823974605,-19.119685532264207,0.0976838843149963,-14.315343178119413,-4.706658469829804,6.629565224173838,4.587143655412837,-6.551739126022459,4.804342354144802,3,5.520000457763665,7.79999923706054,15.000001907348626,14.760002136230462,3.920001983642571,0,0.00722646234276092,-1.1599981689499785,60.959999084472656,2.4042513473151246,62.7599983215332,-1.9152555523227852,62.93999862670898,0.00722646234276092
8051,2020-03-10,57.29999923706055,60.2400016784668,56.81999969482422,58.81999969482422,4363363.0,-0.014108735545319662,-1.7580666249305894,-19.000476848980238,3.5110590248711446,7.102328666110189,6.0777393761473775,10.930472302836804,14.279981237156107,15.653617226600687,32.34105674330773,3.420001983642578,-5.427778801542033,-9.515000343322754,-19.734658312980656,0.7046576263351483,-14.624829328151705,-4.405171358493803,6.0636520267511855,6.685230109117339,-5.341684115818128,5.109828984828949,3,4.6000022888183665,8.119998931884766,15.820001602172852,15.580001831054688,6.319999694824226,1,0.019197247878964818,-6.9999999999999725,58.11999893188477,-1.1599981689499785,60.959999084472656,2.4042513473151246,62.7599983215332,0.019197247878964818
8052,2020-03-11,57.81999969482422,59.38000106811523,57.61999893188477,57.93999862670898,3633098.0,0.009075051739744877,-5.769233026446229,0.07894664193806172,6.725896126969332,6.572507609900619,4.437950081557695,9.678033339409211,13.525295944926569,15.058925959804299,35.23040410351644,2.0800018310546804,-5.707335080136737,-8.214999961853025,-18.69016067456502,2.2601607508589794,-13.45258031820903,-2.977419605497019,4.2349212551900095,14.880949677794378,1.9159240211049298,5.237580356356002,3,3.1399993896484446,7.599998474121094,15.30000114440918,15.060001373291016,6.779998779296889,2,-0.014181938760847501,-1.7580666249305894,57.29999923706055,-6.9999999999999725,58.11999893188477,-1.1599981689499785,60.959999084472656,-0.014181938760847501
8053,2020-03-12,52.9000015258789,56.52000045776367,52.11999893188477,55.97999954223633,6788513.0,-0.08509163256508523,1.115385426572115,25.66687859618049,5.242340797713112,6.053057898418438,8.267803378997563,13.807982899218338,18.146020685213593,19.862730549218263,38.57925515102008,5.700000762939446,-6.187142924514063,-12.18399829864503,-23.80086141892712,-0.567135178362939,-17.992429858786075,-6.375566738503984,8.107935173097324,7.722796210231177,-3.412053987283974,5.808431560141045,3,5.709997177124045,10.169996261596687,20.2199993133545,19.979999542236335,9.939998626708991,3,0.10775041179259204,-5.769233026446229,57.81999969482422,-1.7580666249305894,57.29999923706055,-6.9999999999999725,58.11999893188477,0.10775041179259204
8054,2020-03-13,53.7599983215332,57.27999877929688,53.2400016784668,54.0,7006249.0,0.01625702780431104,-5.312520302912008,0.0779226730641326,10.896698554679958,6.376333546534065,6.533466441491818,12.090350742195696,16.969941079184906,18.8820584077221,41.90313147166502,4.379997253417983,-6.737384285269293,-10.386001586914062,-22.493952442196388,1.7219492683682702,-16.439977014555225,-4.3320261592729,5.620002746582024,20.19702998670487,7.980614887165775,6.053975427641166,3,4.480001449584961,9.309999465942383,19.19500160217285,19.12000274658203,8.640003204345696,4,0.13950893292710398,1.115385426572115,52.9000015258789,-5.769233026446229,57.81999969482422,-1.7580666249305894,57.29999923706055,0.13950893292710398
8055,2020-03-16,53.959999084472656,54.84000015258789,50.2599983215332,51.72000122070313,6143410.0,0.003720252402972024,1.2900009155273438,-9.333259159182996,11.698527329368446,6.79573314534511,5.476526883525395,11.013745139118612,16.44515130010373,18.551420619431937,45.51969385234376,4.5800018310546875,-7.026659437655233,-9.271000671386716,-21.561646032713185,3.019644689939753,-15.416323352049943,-3.1256779907234815,3.96800155639648,37.07414347079235,23.084378269550005,6.1453226806632335,3,3.1700000762939453,8.179998397827148,18.985002517700195,18.920001983642578,7.979999542236321,0,0.14899927820497139,-5.312520302912008,53.7599983215332,1.115385426572115,52.9000015258789,-5.769233026446229,57.81999969482422,0.14899927820497139
8056,2020-03-17,58.11999893188477,58.47999954223633,53.52000045776367,55.7400016784668,5116105.0,0.07709414229047273,2.2000009844384887,1.0624997871260722,27.247441120990814,8.698301046116391,0.6513521050333537,6.075203064046683,12.024572244643146,14.284605679897844,48.47070974964047,4.959999084472656,-7.0322752768703936,-4.419000816345211,-16.187687601490587,7.349685968800173,-10.303344208917899,1.4653425762274779,-7.86000061035157,86.18419126350948,69.79548211221902,5.884343392572691,3,-1.2199993133544993,4.019998550415032,14.825002670288079,14.760002136230462,4.380001068115227,1,0.06744669744809739,1.2900009155273438,53.959999084472656,-5.312520302912008,53.7599983215332,1.115385426572115,52.9000015258789,0.06744669744809739
8057,2020-03-18,59.79999923706055,61.43999862670898,57.540000915527344,60.7599983215332,4135940.0,0.02890571810134923,2.362067434648651,-0.40336142535205727,36.48647927148113,12.198847832814293,-1.699632289250367,3.6531484440493927,10.14649878460881,12.510626487282735,50.82022632494257,3.8999977111816335,-6.925654727424558,-2.149000549316405,-13.16404168082974,8.86604058219693,-7.656521115073076,3.3585200164402664,-9.540000915527344,85.33095398137696,64.84408025745034,5.5075205657566695,3,-3.559999465942383,2.269998550415039,13.200000762939453,13.080001831054688,4.280002593994141,2,0.06387959437392121,2.2000009844384887,58.11999893188477,1.2900009155273438,53.959999084472656,-5.312520302912008,53.7599983215332,0.06387959437392121
8058,2020-03-19,61.08000183105469,62.43999862670898,58.459999084472656,59.52000045776367,3845028.0,0.021404725925161294,-1.16304080788563,-1.625002980235081,43.503938412162256,16.547965471371782,-3.624118357495213,1.6396984834280204,8.674699649080395,11.13259568963258,52.9287368195581,3.979999542236321,-6.777514509529112,-0.3499980926513686,-10.415381244940704,9.71538505963796,-5.382689668796033,4.682693483493296,-10.37280349731445,88.83418093941778,64.35411097344584,5.032691576144664,3,-4.730003356933594,0.6999988555908203,11.77499771118164,11.799999237060547,1.279998779296875,3,0.057629281885135164,2.362067434648651,59.79999923706055,2.2000009844384887,58.11999893188477,1.2900009155273438,53.959999084472656,0.057629281885135164
8059,2020-03-20,58.7400016784668,65.33999633789061,56.88000106811523,64.33999633789061,4297998.0,-0.03831041392336976,1.2263161091265213,-3.5897370061988685,40.10889889025872,20.60236439205499,-1.8239492110376432,3.177003153818063,10.794981567632547,13.352620576353374,53.87818184221847,8.459995269775384,-6.821584173671276,-2.076998329162599,-11.130843300900807,6.976846642575609,-6.6039208150316995,2.4499241567065013,-7.3288353271484326,56.23345140851649,28.827981769239145,4.526922485869103,3,-0.9400043487548899,2.839998245239258,13.929996490478516,14.139999389648438,3.799999237060547,4,0.0697990867716316,-1.16304080788563,61.08000183105469,2.362067434648651,59.79999923706055,2.2000009844384887,58.11999893188477,0.0697990867716316
8060,2020-03-23,55.84000015258789,59.65999984741211,55.13999938964844,57.0,3621295.0,-0.049370130115982014,-2.531248463318576,0.20714302744200516,35.876624884583734,24.1985383764675,0.8030746749470197,5.434138400381514,13.447997249472479,16.121910330165235,53.26634592927849,4.520000457763672,-6.911168237278915,-4.391999816894533,-13.12300689843569,4.339007264646618,-8.757503357665115,-0.02649627612395733,-3.3145274023437494,19.62775383640238,-9.336168919240531,4.365503540770576,3,1.9599971771240163,5.659997940063477,16.829998016357422,17.040000915527344,7.4199981689453125,0,0.11747853430095279,1.2263161091265213,58.7400016784668,-1.16304080788563,61.08000183105469,2.362067434648651,59.79999923706055,0.11747853430095279
8061,2020-03-24,54.91999816894531,58.0,53.459999084472656,57.2599983215332,3657090.0,-0.01647568017780421,1.3769616463499272,2.0172417762022055,34.22502000014708,27.25399658459836,1.5086172581646338,5.646556254674252,14.132955204401966,16.910591236020352,52.76497316044875,4.540000915527344,-6.8283864887007155,-4.679001617431638,-12.9926587297428,3.6346554948795315,-8.835830173587219,-0.5221730612760567,10.419998168945298,12.28955742437234,-17.015317058758768,4.156828556155584,3,2.8799991607665945,6.480001449584961,17.75,17.960002899169922,6.5800018310546875,1,0.127822299559601,-2.531248463318576,55.84000015258789,1.2263161091265213,58.7400016784668,-1.16304080788563,61.08000183105469,0.127822299559601
8062,2020-03-25,56.11999893188477,57.0,54.41999816894531,55.5,2994669.0,0.021849978203713816,1.1680677925895533,-0.2649567912203311,37.44327008977525,30.83187761704971,0.04706070069008916,3.7056156884131184,12.673480960296892,15.590662326956085,53.492701631951434,2.5800018310546875,-6.3572927410619755,-2.888000679016109,-10.341021921102943,4.565020563070732,-6.614511300059526,0.8385099420273079,8.982397460937484,22.39057628272445,-6.923350650008672,3.7265106210434196,3,1.6799983978271342,5.280000686645501,16.54999923706054,16.76000213623046,5.360000610351555,2,0.11368498199472366,1.3769616463499272,54.91999816894531,-2.531248463318576,55.84000015258789,1.2263161091265213,58.7400016784668,0.11368498199472366
8063,2020-03-26,58.56000137329102,58.56000137329102,55.099998474121094,55.11999893188477,2965354.0,0.04347830520039353,1.01162816486578,5.548400593124856,45.56869052655068,34.684321169479794,-1.6825793762543455,0.7661861806322392,9.962836180523986,13.045618802064133,53.140291792829885,3.460002899169929,-5.721265675662586,-0.10599822998046449,-6.9247723226360804,6.7127758626751515,-3.5153852763082725,3.3033888163473435,6.309547073364236,42.92932212043283,10.468262294623841,3.409387046327806,3,-0.7600040435791158,2.569997787475579,14.264997482299798,14.319999694824212,2.9399986267089773,3,0.09426230068842378,1.1680677925895533,56.11999893188477,1.3769616463499272,54.91999816894531,-2.531248463318576,55.84000015258789,0.09426230068842378
8064,2020-03-27,55.72000122070313,58.5,55.15999984741211,57.18000030517578,2844090.0,-0.048497269227920525,-1.5891455675614934,-0.42441803729529076,45.56869052655067,38.44767263583337,1.6368138305034918,3.136949397115977,12.487165400273561,15.745752461143205,52.06578908630208,3.4000015258789134,-5.216473113577138,-2.5459983825683494,-9.047665451749985,3.9556686866132864,-5.796831917159167,0.7048351520224685,8.921356238708476,36.45164287300825,0.44552300630385133,3.2508335345908166,3,3.6799964904785014,5.199998855590813,17.099996566772454,17.159999847412102,7.239997863769524,4,0.11916725133131001,1.01162816486578,58.56000137329102,1.1680677925895533,56.11999893188477,1.3769616463499272,54.91999816894531,0.11916725133131001
8065,2020-03-30,57.11999893188477,57.34000015258789,54.5,55.52000045776367,2296652.0,0.025125586513114806,1.7843126255203132,-1.0958900530400122,49.67461988187957,40.939581387043226,0.8182487314640952,1.3343892557550916,10.796730465559797,14.226979680793043,50.82020902335327,2.8400001525878906,-3.9908892254053967,-0.8470006942748967,-6.950463170641491,5.256461782091698,-3.8987319324581975,2.204730543908404,7.2977313600280596,71.76467068331674,30.725717249968298,3.051731238183299,3,2.279998779296861,3.160001754760735,15.199998855590813,15.6500015258789,6.939998626708977,0,0.09488799168406659,-1.5891455675614934,55.72000122070313,1.01162816486578,58.56000137329102,1.1680677925895533,56.11999893188477,0.09488799168406659
8066,2020-03-31,58.63999938964844,58.81999969482422,56.7599983215332,57.27999877929688,3115816.0,0.026610652769378573,1.3953487340536896,0.8500011920940241,51.43056453253061,42.60003530493762,-0.6931217544804511,-0.5409841071528447,8.995388043283285,12.59232426219971,49.190556291559346,2.0600013732910156,-2.988835864002013,0.8809997558593778,-4.797731958698336,6.559731470417091,-1.9583661014194789,3.7203656131382346,5.558576278115595,95.90908539196867,49.43137544719245,2.839365857278856,3,0.759998321533196,1.2199993133544922,12.085000991821289,12.570003509521484,5.44000244140625,1,0.07878579433785471,1.7843126255203132,57.11999893188477,-1.5891455675614934,55.72000122070313,1.01162816486578,58.56000137329102,0.07878579433785471
8067,2020-04-01,56.56000137329102,57.97999954223633,55.97999954223633,57.34000015258789,2723479.0,-0.035470635027403996,-1.061853075350008,-0.5735282567963267,57.08752778841113,44.10932301340972,0.9822435675064227,1.0925488792927283,10.776968892235338,14.54185355047644,47.55502802725952,2.6599998474121094,-1.9968874075183862,-0.8799983978271442,-6.025003108059707,4.2650063124054185,-3.452500752943422,1.6925039572891336,7.423802762807185,47.68522034293441,-3.5421002458072053,2.5725023551162804,4,2.839996337890611,3.299997329711907,14.020000457763665,14.6500015258789,6.459999084472649,2,0.08734085054392815,1.3953487340536896,58.63999938964844,1.7843126255203132,57.11999893188477,-1.5891455675614934,55.72000122070313,0.08734085054392815
8068,2020-04-02,56.79999923706055,57.70000076293945,55.63999938964844,56.58000183105469,3188432.0,0.004243243598697211,1.0396048578836745,-0.2820483978246436,56.03174675258818,45.878528331446326,0.0796575958284933,0.4038548114835834,10.221650073833956,14.171138579006595,45.76763415729971,2.0600013732910156,-1.507090731000531,-0.3420005798339858,-4.8392216077771835,4.155220448109212,-2.5906110938055846,1.906609934137613,6.973328798005149,53.24072684116553,-1.8327457678574675,2.2486105139715993,4,-0.23999977111816406,1.8200016021728587,13.55000114440918,14.28000259399414,5.560001373291016,3,0.08239437267672,-1.061853075350008,56.56000137329102,1.3953487340536896,58.63999938964844,1.7843126255203132,57.11999893188477,0.08239437267672
8069,2020-04-03,56.52000045776367,56.959999084472656,55.36000061035156,55.959999084472656,2288114.0,-0.004929556039750538,1.2222222222222223,2.5454908012692687,55.06329333585434,48.010380381587495,0.012999558563024038,0.3522235543350405,10.151427514101812,14.299901166235486,43.5541245781768,1.5999984741210938,-1.410453930850018,-0.3999994277954073,-4.526749672941236,3.726750817350421,-2.4633745503683215,1.663375694777507,7.0470609982901635,46.75927315883447,-10.153490515454344,2.0633751225729133,4,-0.3800010681152344,1.279996871948235,12.789999008178711,13.560001373291016,3.9199981689453054,4,0.08811039458426384,1.0396048578836745,56.79999923706055,-1.061853075350008,56.56000137329102,1.3953487340536896,58.63999938964844,0.08811039458426384
8070,2020-04-06,58.540000915527344,59.0,56.86000061035156,56.86000061035156,2392632.0,0.0357395690269533,-1.5476178582295266,2.999993188057302,50.9075236073513,49.863991893499076,-1.7698470793673238,-1.7230391893389339,7.836142900713796,12.143346122980859,40.35219794006941,2.479999542236328,-1.5662894935700677,1.5990009307861328,-2.557627423901181,5.7556292854734465,-0.47931324655752405,3.6773151081297897,4.824919293094865,87.362660395471,32.7417294388257,2.0783141773436586,4,-1.8300018310546875,-0.7400035858154368,9.679998397827148,10.5,2.1199989318847656,0,0.07550389647795397,1.2222222222222223,56.52000045776367,1.0396048578836745,56.79999923706055,-1.061853075350008,56.56000137329102,0.07550389647795397
8071,2020-04-07,58.4000015258789,59.97999954223633,57.7400016784668,59.540000915527344,3033813.0,-0.0023915166972829915,1.2178233527845448,-0.6785709420029924,46.75926490085054,50.899102428062996,-1.2117220700120228,-1.5772725851286324,7.664116631420008,12.140119726243832,36.6811652030077,2.2399978637695312,-1.4615096102318148,1.404001426696773,-2.8014514585416563,5.6094543119352025,-0.6987250159224416,3.506727869315988,4.766820260260317,65.80090083023339,14.442278937067798,2.1027264426192147,4,-1.160001754760735,-0.6000041961669922,9.389997482299812,10.329999923706062,4.699996948242195,1,0.0969177377539403,-1.5476178582295266,58.540000915527344,1.2222222222222223,56.52000045776367,1.0396048578836745,56.79999923706055,0.0969177377539403
8072,2020-04-08,57.0,57.68000030517578,56.52000045776367,57.34000015258789,2812686.0,-0.023972628241430982,1.2745084839577092,0.2982459075638107,40.60773111935716,50.347884716152606,0.3645737786681309,-0.254923254206318,8.74035208622422,13.391451961468064,32.96014599600234,1.8800010681152273,-1.0021456074359136,0.04499988555907919,-4.142579041846005,4.232578812964164,-2.048789578143463,2.1387893492616215,5.972685332105883,35.4978304936401,-10.66101357584811,2.0937894637025436,4,0.23999977111816406,0.799997329711907,10.454999923706055,11.53000259399414,4.819999694824219,2,0.12421055843955586,1.2178233527845448,58.4000015258789,-1.5476178582295266,58.540000915527344,1.2222222222222223,56.52000045776367,0.12421055843955586
8073,2020-04-09,58.599998474121094,59.459999084472656,56.38000106811523,56.9000015258789,2915076.0,0.028070148668791095,-1.2481754873488327,-4.999988780307216,49.666341259770164,50.80317924206588,-1.373603539917788,-1.481978951597938,6.83946508318229,11.655049571914006,28.179321924990365,3.079998016357429,-0.33426085095508284,1.3599985122680636,-2.4217760596974856,5.141773084233613,-0.5308887737147145,3.2508857982508417,4.182433133032127,70.12984010469778,24.202506075053478,1.8908872859827748,4,-1.3599987030029297,-0.8000011444091868,8.750001907348633,9.930004119873047,3.520000457763679,3,0.07542665697499196,1.2745084839577092,57.0,1.2178233527845448,58.4000015258789,-1.5476178582295266,58.540000915527344,0.07542665697499196
8074,2020-04-14,61.2599983215332,61.70000076293945,59.08000183105469,59.5,2456065.0,0.04539249004565793,-1.0153879335008869,1.0352949888251566,63.06653502219845,52.29116981321243,-3.5370734023322186,-3.7432042364390696,3.9065062107363815,8.880392942093437,23.98748153683707,3.1000022888183594,0.26611281483666716,3.644998359680173,-0.17106506340349625,7.461061782763842,1.736966648138342,5.553030071222004,1.3359846351664046,91.7292769427351,40.72061525020072,1.9080317115418333,4,-2.7299976348876953,-3.460000991821296,5.770002365112305,7.2700042724609375,0.0,1,0.01795628989483178,-1.2481754873488327,58.599998474121094,1.2745084839577092,57.0,1.2178233527845448,58.4000015258789,0.01795628989483178
8075,2020-04-15,62.0,62.97999954223633,61.18000030517578,62.0,2386411.0,0.012079688193636251,-1.195121837754352,0.0,67.2179053301866,54.04531879072976,-3.924782749472463,-4.058043532138029,2.884910896327554,8.033663729922239,19.378851186875487,1.7999992370605469,0.46617366474380617,3.9829999923706083,0.09487425210508604,7.871125732636131,2.038937122237847,5.9270628625033694,-8.540000915527344,85.15151865445193,28.03706366613882,1.944062870132763,4,-2.8299999237060547,-4.200002670288093,4.1699981689453125,5.880001068115234,-0.8199996948242188,2,-0.025161312472435804,-1.0153879335008869,61.2599983215332,-1.2481754873488327,58.599998474121094,1.2745084839577092,57.0,-0.025161312472435804
8076,2020-04-16,62.040000915527344,62.599998474121094,61.0,62.459999084472656,1755301.0,0.0006451760568926268,3.571444141689373,-100.0,65.25773887135679,54.95312002216817,-3.8350731137688925,-3.99408903112284,2.537987954556499,7.879378191834618,16.734819823945475,1.5999984741210938,0.9072980301827656,3.827000808715823,-0.4579504632913114,8.111952080722958,1.6845251727122559,5.96947644471939,-8.389601821899412,85.75759327225964,23.249025578979598,2.1424756360035677,4,-2.8700008392333984,-4.240003585815437,2.7399978637695312,4.450000762939453,-0.31999969482421164,3,-0.022243730621381186,-1.195121837754352,62.0,-1.0153879335008869,61.2599983215332,-1.2481754873488327,58.599998474121094,-0.022243730621381186
8077,2020-04-17,63.61999893188477,64.37999725341797,62.20000076293945,62.540000915527344,2758770.0,0.025467408011626613,-1.4772711016899558,-2.5714350590372557,63.64616879979788,55.79916691630258,-4.814600187758046,-5.558200493738461,0.6701916956822842,6.188332730898445,15.564427548726833,2.339996337890625,1.1815996422759554,5.215998840332041,0.33421130451630887,10.097786376147774,2.775105072424175,7.656892608239907,-9.78300782928467,90.5000164508899,24.460815559445223,2.440893767907865,4,-3.750000000000007,-5.820001602172866,0.040000915527336645,2.370002746582024,-2.079998016357429,4,-0.008173537668877073,3.571444141689373,62.040000915527344,-1.195121837754352,62.0,-1.0153879335008869,61.2599983215332,-0.008173537668877073
8078,2020-04-20,64.59999847412111,64.59999847412111,63.02000045776367,64.5,1670836.0,0.015403954081885107,30.60044251162631,0.09259134980486217,76.61870849113566,58.194213044667165,-5.10908931286577,-6.599320089218018,-0.6114948885485774,5.097386235871937,14.785785180490452,1.579998016357436,1.3299333920479697,6.019998550415053,0.5176320324304697,11.522365068399637,3.2688152914227615,8.771181809407345,-10.341287125488293,100.0,28.96989049245329,2.75118325899229,4,-4.109998703002944,-6.800001144409201,-1.4099998474121236,1.390003204345689,-3.099998474121108,0,-0.0430340378477031,-1.4772711016899558,63.61999893188477,3.571444141689373,62.040000915527344,-1.195121837754352,62.0,-0.0430340378477031
8079,2020-04-21,62.84000015258789,64.86000061035156,62.38000106811523,63.2599983215332,2720697.0,-0.027244556704413503,-2.701501969983346,-4.200045777065093,66.78404775358118,59.95827128313715,-2.635468641092743,-4.760483496116251,0.8304610483675177,6.738589737067855,15.001287687870096,2.4799995422363352,1.4417865800142238,4.055000305175781,-1.7685937954279325,9.878594405779502,1.1432032548739244,6.966797355477638,-7.960811576425776,47.66839019800845,-22.30759204188628,2.911797050301859,4,-2.219999313354492,-5.040002822875984,-2.0000019073486257,0.8000011444091797,-0.6399993896484375,1,-0.01145768967146421,30.60044251162631,64.59999847412111,-1.4772711016899558,63.61999893188477,3.571444141689373,62.040000915527344,-0.01145768967146421
8080,2020-04-22,62.4000015258789,64.04000091552734,61.959999084472656,62.5,1856675.0,-0.007001887740938684,-3.2448871554133483,0.23809264305178804,61.77946162068309,61.62718202978522,-1.7772438647551354,-4.00939095055886,0.9413920191268588,7.0563482337851795,14.704255754263107,2.0800018310546875,1.595193254703382,3.287001609802239,-2.5770047844771042,9.15100800408159,0.3549984126625674,6.219004806941911,-6.722347986981632,36.269463847348696,-29.1692821659771,2.9320031971396747,4,-1.7800006866455007,-4.600004196166992,-1.7450027465820241,1.2399997711181712,-0.8400001525878764,2,-0.018269281674182403,-2.701501969983346,62.84000015258789,30.60044251162631,64.59999847412111,-1.4772711016899558,63.61999893188477,-0.018269281674182403
8081,2020-04-23,61.93999862670898,62.31999969482422,61.06000137329102,61.7400016784668,1701370.0,-0.007371841152586267,1.6249990065882916,-1.9999999999997868,68.75871208977354,64.75506880427592,-0.8518677560569543,-3.158436294061012,1.0537495944591697,7.388598412094403,13.844033983757503,1.3400001525878764,1.8238803909427546,2.4759986877441307,-3.167495003407545,8.119492378895814,-0.3457481578317072,5.297745533319969,-5.527757322095368,23.157827107846202,-42.68727174039674,2.8217468455758405,4,-1.3199977874755788,-2.5400009155273438,-2.305000305175774,0.7700023651123118,-0.039997100830078125,3,-0.01226991182407744,-3.2448871554133483,62.4000015258789,-2.701501969983346,62.84000015258789,30.60044251162631,64.59999847412111,-0.01226991182407744
8082,2020-04-24,62.5,63.0,60.81999969482422,61.15999984741211,1982736.0,0.009041029798304567,-1.158415654607568,6.700102998398041,69.4406576475703,66.95221506958706,-0.614242491109124,-3.3897510887876052,0.15189020052444846,6.726435161464792,13.019029475817796,2.1800003051757812,2.0812731369129693,2.7170000076293945,-2.851380327679692,8.285380342938488,-0.06719016002514877,5.501190175283938,-5.411937950927353,41.584156546075675,-24.787254381385594,2.784190167654547,4,-0.529998779296875,-3.1000022888183665,-2.980001449584961,0.21000099182128906,-0.38000106811522727,4,-0.012479980468749874,1.6249990065882916,61.93999862670898,-3.2448871554133483,62.4000015258789,-2.701501969983346,62.84000015258789,-0.012479980468749874
8083,2020-04-27,64.08000183105469,64.44000244140625,63.36000061035156,63.5,1318540.0,0.025280029296874895,-1.5116303827114494,0.43283713806640417,73.68421052631572,68.13195679226675,-1.4920649114646665,-4.780081893670996,-1.7103013820339896,5.05944738168418,12.91828918999559,1.94000244140625,2.536649465568516,4.021001815795898,-1.8320686663989534,9.874072297990743,1.0944665746984725,6.947537056893324,-6.370184697079729,80.69310389759995,11.351754513166398,2.9265352410974237,4,-1.2400016784667969,-4.680004119873054,-4.9250030517578125,-1.3700008392333984,-1.7600021362304688,0,-0.039637965713921086,-1.158415654607568,62.5,1.6249990065882916,61.93999862670898,-3.2448871554133483,62.4000015258789,-0.039637965713921086
8084,2020-04-28,62.36000061035156,64.30000305175781,62.36000061035156,64.0,1932963.0,-0.026841466472455222,-1.3658575163520315,-2.8275762279340193,62.19667561147192,67.57404237907623,0.44743320971307554,-2.6742319125823073,-0.3176373221392481,6.675191069906788,12.654910176434193,1.94000244140625,3.2753582170110462,1.9690006256103487,-3.5938607251137,7.53186197633439,-0.8124300497516757,4.750431300972373,-4.078168798266475,42.54142947768193,-23.5074350947708,2.7814306753620217,4,0.4799995422363281,-2.960002899169929,-3.2950010299682617,0.019998550415039062,0.2999992370605469,1,-0.013790901249747689,-1.5116303827114494,64.08000183105469,-1.158415654607568,62.5,1.6249990065882916,61.93999862670898,-0.013790901249747689
8085,2020-04-29,62.540000915527344,63.08000183105469,61.2599983215332,62.5,1836945.0,0.0028864705486533193,2.2499982970143253,-0.024390811228239936,63.1847075877465,67.3437055697862,0.393464443383543,-2.5585371940288013,-0.8212504696084082,6.3896440810481465,12.025492537291104,1.8200035095214844,3.7086579901347534,1.8780008316040053,-3.540111317235244,7.296112980443262,-0.8310552428156228,4.5870569060236335,-3.7319155995809368,47.51380982589398,-17.7994608134179,2.7090560744196277,4,0.2999992370605469,-3.3800010681152344,-2.8500022888183594,-0.1600017547607422,0.9599990844726562,2,-0.00543652298705799,-1.3658575163520315,62.36000061035156,-1.5116303827114494,64.08000183105469,-1.158415654607568,62.5,-0.00543652298705799
8086,2020-04-30,63.2599983215332,64.22000122070311,62.31999969482422,62.65999984741211,2484692.0,0.011512590269679768,-1.9687552154113694,14.999618539004388,70.83887526880022,68.14289517745313,-0.15117476058721024,-3.072181630276738,-1.853495006207524,5.548054558813277,12.087746384325925,1.900001525878892,3.64228543783139,2.3669982910156264,-3.0819919582940543,7.815988540325307,-0.35749683363921037,5.091493415670463,-3.967759782034385,67.40322584044462,-1.6120365311039393,2.7244951246548386,4,-0.4199981689453125,-4.099998474121094,-3.6100006103515625,-0.8799991607666016,0.9000053405761861,3,-0.026873174096552543,2.2499982970143253,62.540000915527344,-1.3658575163520315,62.36000061035156,-1.5116303827114494,64.08000183105469,-0.026873174096552543
8087,2020-05-04,61.5,62.11999893188477,60.81999969482422,61.97999954223633,2387345.0,-0.027821662475987052,2.4210581792810837,-0.8000012715689889,59.552046994656884,66.24659945562216,1.4264871676255098,-0.9730015081036356,-0.42102733768243183,7.182337028172199,11.69915185497353,2.4399986267089844,3.3757820044973172,0.36000003814697124,-4.69564802336582,5.415648099659762,-2.167823992609428,2.8878240689033703,-1.7623404948329622,18.78452456473494,-48.02059526532301,2.527824030756396,5,1.3400001525878906,-1.8600006103515625,-1.9000015258789062,0.8799991607666016,2.519996643066392,0,0.006504089851689487,-1.9687552154113694,63.2599983215332,2.2499982970143253,62.540000915527344,-1.3658575163520315,62.36000061035156,0.006504089851689487
8088,2020-05-05,61.47999954223633,62.599998474121094,61.31999969482422,62.18000030517578,1349361.0,-0.00032521069534430236,-1.5098004016650024,1.4583363135684142,50.87719778565054,64.47917168140762,1.0698830852795993,-0.6159923459146412,-0.7310296232612643,7.080338522632815,11.247388551885335,1.279998779296875,3.170841285092557,0.10599956512451314,-4.518713582385203,4.730712712634229,-2.2063570086303486,2.418356138879375,-1.3325527486545283,18.965494561869285,-42.84091781111464,2.3123565737548595,5,1.1500015258789062,-1.7999992370605469,-1.8800010681152344,0.8999996185302734,2.1199989318847656,1,0.010409879544790224,2.4210581792810837,61.5,-1.9687552154113694,63.2599983215332,2.2499982970143253,62.540000915527344,0.010409879544790224
8089,2020-05-06,61.5,61.9000015258789,61.099998474121094,61.5,1364576.0,0.00032531649174671884,1.0000000000000178,-0.0,47.88494072373395,62.93533602619105,0.9385084538402637,-0.2569481532805895,-1.0727749448026032,6.92859457075275,10.65151486327284,0.8000030517578054,2.8885011399698755,-0.12299995422362997,-4.144191462888685,3.898191554441432,-2.1335957085561574,1.8875958001088975,-0.9755489010766212,20.000000000000085,-37.24841900274462,2.01059575433253,5,1.1300010681152344,-1.8199996948242188,-2.035001754760742,0.8799991607666016,0.3600006103515625,2,0.013333328371125441,-1.5098004016650024,61.47999954223633,2.4210581792810837,61.5,-1.9687552154113694,63.2599983215332,0.013333328371125441
8090,2020-05-07,62.959999084472656,63.02000045776367,61.599998474121094,61.7599983215332,1399658.0,0.02373982251175044,1.1515124367469967,100.0,53.47431388740186,61.23706955926087,-0.48466942747458575,-1.4428072030215944,-2.732644080749303,5.3580553766632875,11.009605435081301,1.5200004577636719,2.3035158379822462,1.1159992218017578,-2.670772069791596,4.902770513395119,-0.7773864239949191,3.0093848675984347,-2.088704024635021,62.94113027185342,8.914800869099402,1.8933856457966802,5,-0.3299980163574219,-3.279998779296875,-2.8000001907348633,-0.5799999237060547,-1.7199974060058594,3,-0.0047649180658030366,1.0000000000000178,61.5,-1.5098004016650024,61.47999954223633,2.4210581792810837,61.5,-0.0047649180658030366
8091,2020-05-08,64.05999755859375,64.58000183105469,63.20000076293945,63.27999877929688,1180638.0,0.017471386437684755,-1.9361886905776458,0.6499985694894289,51.7241327765947,59.26856679581915,-1.399492757683504,-2.210357678401479,-4.02514096181676,4.152471715990899,11.946519367864246,1.6200027465820312,2.049852208733107,1.9329978942871122,-1.6080699898541724,5.474065778428397,0.16246395221646992,3.7035318363577545,-2.9599990844726562,86.17010699408112,35.23904120641929,1.7705339420706432,5,-1.3599967956542969,-3.9499969482421875,-4.219998359680176,-1.6799983978271484,-3.159996032714851,4,-0.008741766780142934,1.1515124367469967,62.959999084472656,1.0000000000000178,61.5,-1.5098004016650024,61.47999954223633,-0.008741766780142934
8092,2020-05-11,64.08000183105469,64.83999633789061,63.72000122070313,64.19999694824219,1320785.0,0.00031227401222788664,-1.666666666666661,-0.1538401345905566,47.79662496363102,56.392168399965286,-1.3095135638910946,-1.7631473720980324,-4.25298576125013,4.01762367362484,12.539037095240097,1.1199951171874787,1.946820035332692,1.5990020751953153,-1.0992542416681204,4.297258392058744,0.2498739167635975,2.948130233627033,-2.679203186035153,79.67927965418862,33.51114474538001,1.3491281584317154,5,-1.2500038146972727,-3.970001220703125,-4.450003623962402,-1.700002670288086,-0.8600006103515554,0,0.0012484679895239381,-1.9361886905776458,64.05999755859375,1.1515124367469967,62.959999084472656,1.0000000000000178,61.5,0.0012484679895239381
8093,2020-05-12,63.02000045776367,63.81999969482422,62.52000045776367,63.58000183105469,1340873.0,-0.01654184367980638,1.5000055019825478,4.666868006103764,50.81081173963847,55.12707241420601,-0.46453688501507173,-0.37421856870464865,-3.3355430958217767,4.968544561181403,13.480525315983998,1.5600013732910156,1.751921808616956,0.3180006027221651,-1.6732602462255386,2.309261451669869,-0.6776298217516867,1.313631027196017,-1.3424656555175716,51.33698075718743,5.13725906842015,0.9956304244738501,5,-0.1900024414062571,-2.9099998474121094,-3.3900022506713867,-0.6400012969970703,0.31999969482421875,1,0.015867917772754092,-1.666666666666661,64.08000183105469,-1.9361886905776458,64.05999755859375,1.1515124367469967,62.959999084472656,0.015867917772754092
8094,2020-05-13,62.36000061035156,63.18000030517578,61.68000030517578,62.18000030517578,1519187.0,-0.010472863259568643,-1.542372223838619,-0.32142832814490363,49.82331762523795,53.64247352948285,0.21843358771145915,0.39254190652770404,-2.7745507466137127,5.499509612346927,13.603892089817371,1.5,1.473299636405514,-0.3969993591308594,-2.2782874794065293,1.4842887611448106,-1.3376434192686943,0.5436447010069756,2.5,23.456871522324338,-23.007588675023353,0.9406440601378361,5,0.46999740600585227,-2.25,-4.770000457763672,0.019998550415039062,1.1599998474121094,2,0.01988450692163224,1.5000055019825478,63.02000045776367,-1.666666666666661,64.08000183105469,-1.9361886905776458,64.05999755859375,0.01988450692163224
8095,2020-05-14,60.43999862670898,61.93999862670898,59.7599983215332,61.5,2017688.0,-0.03078899879490815,1.2474245859379238,-5.888886534141522,44.131458341914914,50.67498275982892,2.0218419117644757,2.308013174858523,-0.9579205724845039,7.27864067388456,13.219006066658997,2.6000022888183594,0.8905133496130304,-2.239001274108894,-4.365781878633449,-0.11222066958433885,-3.3023915763711713,-1.1756109718466163,4.356401977539072,13.385838005963743,-34.53852646347767,1.063390302262276,5,1.8599987030029297,0.18000221252442117,-3.4700002670288015,1.9400005340576243,5.240001678466804,3,0.023494407940225726,-1.542372223838619,62.36000061035156,1.5000055019825478,63.02000045776367,-1.666666666666661,64.08000183105469,0.023494407940225726
8096,2020-05-15,60.65999984741211,61.56000137329102,60.11999893188477,60.459999084472656,1628549.0,0.0036399938071129956,-2.2727288490465964,-0.18867972059177987,42.604504713632615,48.79192250638177,1.5580960934859434,2.0862899732018008,-1.2711971203419026,6.903566630997517,12.884630735306136,1.44000244140625,0.6472720400015959,-1.9500000000000028,-4.2468170712400735,0.3468170712400678,-3.098408535620038,-0.8015914643799675,3.9349446655273397,17.71657238803902,-29.728803481477186,1.1484085356200349,5,1.6399974822997976,-0.03999900817871094,-3.405001640319824,1.7199993133544922,2.9599990844726634,4,0.009561520483245323,1.2474245859379238,60.43999862670898,-1.542372223838619,62.36000061035156,1.5000055019825478,63.02000045776367,0.009561520483245323
8097,2020-05-18,63.099998474121094,63.56000137329102,61.29999923706055,61.47999954223633,1591994.0,0.04022417792361854,-1.2828309684131505,8.09996376051422,46.31577769899809,48.28509805230928,-0.7052382388575182,-0.4159913288864061,-3.782554501445979,4.3230254268687816,12.143926083984654,2.9000015258789134,0.4185623605434472,0.5159986495971651,-1.744158848815701,2.776156148010031,-0.6140800996092679,1.6460773988035982,1.3015481911621123,82.26598578415022,37.41409085274803,1.1300787492064337,5,-0.8000011444091868,-2.4799976348876953,-5.579999923706055,-0.9600009918212891,1.4000015258789062,0,-0.03486524566469629,-2.2727288490465964,60.65999984741211,1.2474245859379238,60.43999862670898,-1.542372223838619,62.36000061035156,-0.03486524566469629
8098,2020-05-19,61.81999969482422,63.7400016784668,61.34000015258789,63.72000122070313,2155160.0,-0.020285242634701994,1.4742252634890671,-1.172841221363265,47.90046310303954,48.286822761121016,0.7018706874318212,0.679917982993139,-2.5844566014892436,5.45999856613679,11.324593687406196,2.4000015258789062,-0.0434141971919928,-0.6250001907348661,-2.697248275411127,1.4472478939414017,-1.6611242330729965,0.41112385160326426,2.3958850367089894,51.75878481866785,6.341387940136144,1.036124042338133,5,0.4799976348876882,-1.1999988555908203,-4.30000114440918,0.31999778747558594,1.5600013732910085,1,0.02264641754755825,-1.2828309684131505,63.099998474121094,-2.2727288490465964,60.65999984741211,1.2474245859379238,60.43999862670898,0.02264641754755825
8099,2020-05-20,62.11999893188477,62.61999893188477,60.86000061035156,61.9000015258789,1769395.0,0.004852786129755815,1.88524928474272,-0.11578801543546442,48.38211865002035,47.72102329030084,0.5577169807169682,0.34067915031886997,-2.906531085874491,5.017266145429595,10.664179141435525,1.7599983215332102,-0.17149471690301255,-0.28900089263915163,-2.357368563922954,1.7793667786446576,-1.3231847282810563,0.745182943002753,1.9176503432484324,59.29644773389939,13.559949319090755,1.0341838356419037,5,0.17999839782713423,-0.14999771118164773,-4.600000381469734,0.019998550415031957,1.220001220703118,2,0.01963942758661119,1.4742252634890671,61.81999969482422,-1.2828309684131505,63.099998474121094,-2.2727288490465964,60.65999984741211,0.01963942758661119
8100,2020-05-21,61.2599983215332,61.72000122070313,61.06000137329102,61.72000122070313,1283344.0,-0.013844182632626434,1.869546468524711,-2.090946923063482,42.37805037609071,46.68256969024485,1.2865023244575582,1.1709286598471778,-1.9874984480158986,5.725528852799556,10.151509666431306,1.05999755859375,-0.15074720676234676,-1.092001342773436,-3.223288625212348,1.0392859396654757,-2.1576449839928955,-0.026357701553976653,2.6065449154559985,31.491671953144458,-11.028907368279764,1.0656436412194563,5,1.0399990081787038,1.0500011444091797,-3.094999313354492,0.8799991607666016,2.180000305175774,3,0.036891971892791586,1.88524928474272,62.11999893188477,1.4742252634890671,61.81999969482422,-1.2828309684131505,63.099998474121094,0.036891971892791586
8101,2020-05-22,61.18000030517578,61.31999969482422,60.63999938964844,60.86000061035156,1236027.0,-0.0013058768943730037,1.2666734483679412,-0.6956471261412814,48.601400233683506,46.77198916469512,1.0225418024792035,1.2554370734917413,-1.8217457901000174,5.659766882813798,9.930999100192567,0.6800003051757812,-0.08344827256642873,-1.1339994430542006,-3.3225480513545165,1.0545491652461152,-2.228273747204355,-0.039725138904046275,2.522281135195179,17.419371510631308,-26.94272593503004,1.0942743041501561,5,0.6099987030029297,1.1299991607666016,-2.6950016021728516,0.9599971771240234,0.9199981689453125,4,0.07355344847259349,1.869546468524711,61.2599983215332,1.88524928474272,62.11999893188477,1.4742252634890671,61.81999969482422,0.07355344847259349
8102,2020-05-25,61.72000122070313,61.81999969482422,61.099998474121094,61.459999084472656,884466.0,0.00882642878119877,2.1304463204683795,0.8125074505877246,51.00335125538916,46.79338244422297,0.12579876967532044,0.6893476449320488,-2.284712865038699,4.977262966261982,9.54258975086538,0.720001220703125,-0.2022246219938566,-0.5549985885620075,-2.7573469550014735,1.6473497778774657,-1.6561727717817405,0.5461755946577256,1.8245888949143207,34.83874302126284,-12.20974890012328,1.1011741832197353,5,0.029998779296867895,0.5899982452392507,-3.2350025177002024,0.4199962615966726,-0.15999984741210938,0,0.030784148956632063,1.2666734483679412,61.18000030517578,1.869546468524711,61.2599983215332,1.88524928474272,62.11999893188477,0.030784148956632063
8103,2020-05-26,61.540000915527344,62.34000015258789,61.20000076293945,62.29999923706055,1684599.0,-0.0029164015167810753,1.7142837680119527,-2.923046450893432,50.165020241181985,46.83134940155009,0.08245432089330507,0.7054705043881881,-1.869571554852115,5.010989457673688,8.741542101009852,1.1399993896484375,-0.3940547055279069,-0.6079988479614258,-2.659889780560519,1.4438920846376746,-1.6339443142609724,0.41794661833812086,1.8532055283267397,45.45463302796466,-4.808133876882877,1.0259454662995486,5,0.20999908447265625,0.7699985504150391,-2.705002784729004,0.5999965667724609,-0.6599998474121165,1,0.04809878193755135,2.1304463204683795,61.72000122070313,1.2666734483679412,61.18000030517578,1.869546468524711,61.2599983215332,0.04809878193755135
8104,2020-05-27,61.5,61.72000122070313,60.72000122070313,61.43999862670898,2123388.0,-0.000649998617683667,2.99996948265459,-0.07894934974326961,43.17757729036825,46.72536261804491,-0.013817942944939432,0.7143647004899663,-1.6177708591465887,4.892779989980426,8.260095715009221,1.0,-0.5509823031663927,-0.6049997329711942,-2.6741565497249127,1.4641570837825242,-1.6395781413480535,0.42957867540566497,1.7478781189612462,50.58824849375624,1.8495156421125003,1.0345784083768583,5,0.43000030517578125,0.8099994659423828,-2.355001449584961,0.6399974822998047,1.0,2,0.03056912305878412,1.7142837680119527,61.540000915527344,2.1304463204683795,61.72000122070313,1.2666734483679412,61.18000030517578,0.03056912305878412
8105,2020-05-28,62.20000076293945,62.63999938964844,61.22000122070313,61.65999984741211,2327029.0,0.011382126226657796,-1.00000000000001,8.999809269501128,40.970895360701654,46.543850467719246,-0.48937022248131257,-0.013084918461998996,-2.099918528047688,4.034797739974323,8.371271830319097,1.4199981689453054,-0.6723582191799835,0.11200103759765767,-1.9476727403632594,2.171674815558582,-0.9178358513828044,1.1418379265781198,0.908362164124668,78.00006866455078,32.5918068923818,1.0298368889804612,5,-0.010000228881835938,0.09999656677245383,-2.990001678466797,-0.06000328063964844,-0.3800010681152344,3,0.01832796423899219,2.99996948265459,61.5,1.7142837680119527,61.540000915527344,2.1304463204683795,61.72000122070313,0.01832796423899219
8106,2020-05-29,61.56000137329102,62.70000076293945,61.5,62.31999969482422,2840010.0,-0.010289379128589293,-1.7272711509534564,-1.4074019129967796,38.46153846153853,45.67115721911263,0.3260027548747715,0.5196685196537985,-1.3791209811673042,4.522667295265528,8.09971707151827,1.2000007629394531,-0.7568676575157127,-0.4429985046386662,-2.4383308689480145,1.5523338596706822,-1.4406646867933404,0.554667677516008,1.4144269695518616,42.424259938926454,1.2952409010758856,0.9976661821546747,5,0.6299991607665945,0.7399959564208842,-2.3500022888183665,0.579996109008782,0.0,4,0.030539265943448024,-1.00000000000001,62.20000076293945,2.99996948265459,61.5,1.7142837680119527,61.540000915527344,0.030539265943448024
8107,2020-06-01,61.9000015258789,62.5,61.56000137329102,62.15999984741211,1564223.0,0.005523069282051596,-1.000000000000015,0.34210381018828834,44.50980956808278,45.29441793745076,-0.22587051880088893,0.22258398187583595,-1.686865979357762,4.054920663579672,8.440145334540142,0.9399986267089773,-0.5957267724868558,-0.12299842834473651,-2.1050769828228155,1.8590801261333425,-1.114037705583776,0.868040848894303,0.9458496161115946,59.59598878709889,18.942017052155776,0.991039277239041,6,-0.23000144958495383,0.3999958038330078,-1.8900022506713796,0.23999595642090554,-0.640003204345696,0,0.0032309683895335173,-1.7272711509534564,61.56000137329102,-1.00000000000001,62.20000076293945,2.99996948265459,61.5,0.0032309683895335173
8108,2020-06-02,62.11999893188477,62.79999923706055,61.9000015258789,62.22000122070313,1383169.0,0.003554077553841406,-2.3333427523893477,0.3846266707748182,48.770482993130855,45.33756953112971,-0.4457088681259833,0.05585588510123074,-1.9126514331089126,3.704923754097244,8.675590343211379,0.8999977111816477,-0.4090112400371737,0.06499900817871662,-1.9007657432276304,2.0307637595850636,-0.9178833675244604,1.0478813838818937,-2.3600006103515696,67.30764645792206,23.46718151733579,0.9828823757031736,6,-0.39999961853028054,0.17999839782713423,-1.43499946594239,0.019998550415031957,-1.4199981689453196,1,-0.00901477089862468,-1.000000000000015,61.9000015258789,-1.7272711509534564,61.56000137329102,-1.00000000000001,62.20000076293945,-0.00901477089862468
8109,2020-06-03,62.31999969482422,62.79999923706055,61.91999816894531,62.27999877929688,2220702.0,0.0032195873531606356,-1.3157857752346533,-0.39999999999992897,61.69155314696033,47.48351428344856,-0.6865545761622514,-0.08386239951067864,-2.04079881416952,3.3763633922341256,9.017524108682116,0.8800010681152344,-0.45018842528789804,0.22399978637695028,-1.7271767824652073,2.175176355219101,-0.7515884980441285,1.199588070798029,-2.499201354980471,69.62024399606928,21.021672253374945,0.9755882844210767,6,-0.6000003814697266,-0.020002365112311793,-1.2000007629394531,-0.2500019073486328,-2.5600013732910156,2,-0.02310652493197274,-2.3333427523893477,62.11999893188477,-1.000000000000015,61.9000015258789,-1.7272711509534564,61.56000137329102,-0.02310652493197274
8110,2020-06-04,62.65999984741211,63.29999923706055,62.099998474121094,62.18000030517578,1976399.0,0.005455714927035338,-2.749983608804754,11.999713904255422,62.254907918960065,49.00057069292373,-0.9019274068190342,-0.47167303751304246,-2.2100232719410897,2.9139043346757774,9.04902551137712,1.2000007629394531,-0.4177398695629577,0.5789999008178697,-1.3486809469291927,2.506680748564939,-0.3848405230556651,1.5428403246914044,-2.779617489624023,64.44446328246362,11.446316799000833,0.963840423873534,6,-0.6499996185302734,-0.3600025177002024,-1.5400009155273438,-0.8799991607666016,-2.020000457763672,3,-0.0025534607054219505,-1.3157857752346533,62.31999969482422,-2.3333427523893477,62.11999893188477,-1.000000000000015,61.9000015258789,-0.0025534607054219505
8111,2020-06-05,63.5,63.5,61.88000106811523,62.79999923706055,2934636.0,0.013405683923291445,3.6285633320799544,1.4583363135684142,53.04879325263539,49.22784202595109,-1.540195174607753,-1.4290458173549183,-2.836306878309017,1.968818367683184,8.49034424811179,1.6199989318847727,-0.3921757846756435,1.4469999313354478,-0.37290339930407157,3.266903261974967,0.5370482660156881,2.3569515966552075,-3.4828329670410128,100.0,48.609506828203905,0.9099516653197613,6,-1.3899993896484375,-1.200002670288093,-2.5,-1.9200000762939453,-2.0600013732910227,4,-0.02645669771930359,-2.749983608804754,62.65999984741211,-1.3157857752346533,62.31999969482422,-2.3333427523893477,62.11999893188477,-0.02645669771930359
8112,2020-06-08,64.16000366210939,64.48000335693361,62.36000061035156,63.06000137329102,2277113.0,0.010393758458415503,1.4367824155779971,1.5714301284461767,69.6969949959413,51.39806144314657,-2.0312987150250237,-2.195302959899678,-3.309203851679925,1.1898940790339338,7.990047544306895,2.1200027465820455,-0.1780779284330123,2.103003501892104,0.264088683765074,3.941918320019134,1.1835460928285855,3.0224609109556226,-3.9338666511279428,87.69233026446109,34.84690762810274,0.9194574090635151,6,-1.5600013732910156,-1.8600063323974823,-3.160003662109389,-2.660005569458022,-4.180004119873061,0,-0.04052372413366667,3.6285633320799544,63.5,-2.749983608804754,62.65999984741211,-1.3157857752346533,62.31999969482422,-0.04052372413366667
8113,2020-06-09,64.01999664306639,65.37999725341797,63.70000076293945,64.09999847412111,2643636.0,-0.0021821541622772944,-3.666698456093503,-0.07272878599248615,66.43593728859949,53.98232366517227,-1.6790826478365233,-2.083352038250304,-3.058519909281401,1.1920338931997776,8.177554958357511,1.6799964904785156,-0.04814315790223134,1.9129966735839687,-0.0837703246370296,3.909763671804967,0.9146131744734731,2.9113801726944644,-3.4535503244087735,61.142797353250835,8.736921430751757,0.998383499110499,6,-0.7199974060058452,-1.449998855590806,-2.779996871948228,-2.6199970245361186,-3.4799957275390483,1,-0.043111503690341224,1.4367824155779971,64.16000366210939,3.6285633320799544,63.5,-2.749983608804754,62.65999984741211,-0.043111503690341224
8114,2020-06-10,63.599998474121094,64.51999664306639,63.36000061035156,63.97999954223633,1580758.0,-0.006560421602127442,-1.6976752438531804,4.749904634749409,71.91008185871199,57.420011053840085,-1.0391509661172975,-1.6503051989930526,-2.438887613154705,1.4671295522945513,8.66420377472513,1.1599960327148295,0.009183320578344478,1.4309986114501925,-0.6729714748936715,3.5349686977940564,0.3790135682782605,2.4829836546221244,-2.5521970619874423,49.14283659018019,-5.6644695591470295,1.0519850431719302,6,-0.15999984741210938,-1.0300006866455078,-2.444997787475586,-2.1999988555908203,-3.359996795654297,2,-0.04559744938298471,-3.666698456093503,64.01999664306639,1.4367824155779971,64.16000366210939,3.6285633320799544,63.5,-0.04559744938298471
8115,2020-06-11,61.86000061035156,63.81999969482422,61.86000061035156,63.5,2229002.0,-0.027358457633887223,-1.390243675508704,4.315775736585856,54.85713974310765,59.241744529569985,0.7236449488644894,0.21242118397037757,-0.5604915419137768,3.0582999877885726,9.193536161168645,1.9599990844726562,0.058348937356988984,-0.3799993515014677,-2.328385624259397,1.5683869212564616,-1.3541924878804323,0.594193784877497,-0.3789796140894808,0.0,-57.07723172507444,0.974193136378964,6,1.6099987030029297,0.7099971771240234,-0.7049999237060547,-0.7300014495849609,-1.7600021362304688,3,-0.03394766033136687,-1.6976752438531804,63.599998474121094,-3.666698456093503,64.01999664306639,1.4367824155779971,64.16000366210939,-0.03394766033136687
8116,2020-06-12,61.2400016784668,61.79999923706055,60.43999862670898,61.5,2207435.0,-0.010022614383566886,2.1628039016514315,0.1585356209119921,46.61017542744238,59.47511851394328,1.445486726577414,0.9255539654555704,0.14455297208736795,3.5230779012742772,9.50631289225625,1.4200019836425852,0.19633148165463865,-1.0289983749389648,-2.8938403561848105,0.8358436063068808,-1.9614193655618877,-0.09657738431604201,4.139995574951172,16.194398262227423,-41.89082211844405,0.9324209906229217,6,1.6699962615966797,1.329996109008789,-0.08500099182128906,-0.32000160217285156,-0.48000335693359375,4,-0.009797555068149721,-1.390243675508704,61.86000061035156,-1.6976752438531804,63.599998474121094,-3.666698456093503,64.01999664306639,-0.009797555068149721
8117,2020-06-15,60.9000015258789,61.34000015258789,59.68000030517578,60.7400016784668,1725934.0,-0.005551929184669624,2.192316297972703,-0.6153880012324213,45.580118065844545,59.12063352202257,1.8201250556364954,1.1513135636848162,0.6344561429220974,3.7106910005793523,9.599180727905948,1.6599998474121094,0.3043743109999184,-1.2589986801147504,-3.1762537594215345,0.6582563991920409,-2.2176262197681424,-0.30037114046135827,4.381195755004889,21.40354164714688,-36.6980820847117,0.9586275396533951,6,1.6299972534179759,1.6299972534179759,0.5049991607666087,-0.6200008392333913,-0.06000137329100852,0,0.008866947246308543,2.1628039016514315,61.2400016784668,-1.390243675508704,61.86000061035156,-1.6976752438531804,63.599998474121094,0.008866947246308543
8118,2020-06-16,63.22000122070313,63.61999893188477,61.34000015258789,61.72000122070313,2201304.0,0.03809523212964727,-1.0176961275795535,9.375008940705658,59.03361580245648,58.82530715041103,-0.3659094035922976,-1.1156223030456403,-1.5133282911953714,1.2435417008294891,9.711014157409291,2.7199974060058736,0.5678681217232153,0.9910009384155316,-0.9757313248965076,2.957733201727578,0.007634806759512003,1.9743670700715512,1.8371481811523367,73.14057012427762,13.506571282697863,0.9833661316560216,6,-0.6900024414062571,-0.6900024414062571,-1.75000190734864,-3.3600025177002024,-3.1399993896484446,1,-0.05124963011556816,2.192316297972703,60.9000015258789,2.1628039016514315,61.2400016784668,-1.390243675508704,61.86000061035156,-0.05124963011556816
8119,2020-06-17,63.34000015258789,64.05999755859375,63.08000183105469,63.47999954223633,1840356.0,0.0018981165701950076,-1.9697018738367993,-0.09333292643229167,56.37583377141177,58.172076689572336,-0.3643173599648364,-1.201117382200465,-1.4471402801348603,0.963142703589412,10.115274034507891,0.9799957275390625,0.7386008371387192,1.0499998092651381,-0.9772456279237929,3.077245246454069,0.03637709067066908,2.063622527859607,1.5020632854003964,83.56169275119971,25.166481522007842,1.0136227185944668,6,-0.8100013732910156,-0.8100013732910156,-1.8700008392333984,-3.480001449584961,-2.3600006103515625,2,-0.0442058609143553,-1.0176961275795535,63.22000122070313,2.192316297972703,60.9000015258789,2.1628039016514315,61.2400016784668,-0.0442058609143553
8120,2020-06-18,63.52000045776367,63.93999862670898,62.72000122070313,63.31999969482422,1529671.0,0.0028418109368828492,1.3461553979950822,-1.42858310626703,61.55659380057949,59.117387861566115,-0.45762136553539534,-1.2681410032727456,-1.500143867037849,0.6413211426472287,10.468871659764867,1.2199974060058452,0.8553063205955809,1.117000007629393,-0.9204289672365746,3.154428982495368,0.09828552019640568,2.1357144950623805,1.11558045491212,87.67129133679965,26.129950628757797,1.0187144874329865,6,-0.9900016784667969,-0.9900016784667969,-2.0500011444091797,-4.899999618530266,-2.779998779296875,3,-0.05163726000722946,-1.9697018738367993,63.34000015258789,-1.0176961275795535,63.22000122070313,2.192316297972703,60.9000015258789,-0.05163726000722946
8121,2020-06-19,65.68000030517578,65.68000030517578,63.599998474121094,63.91999816894531,5555406.0,0.03400503513611208,1.3636355754767282,8.799977111903717,68.34950320064111,58.9676665509772,-2.5433261049224143,-3.2398344958405545,-3.500915922733924,-1.6538502463426141,11.313505237233828,2.1599998474121094,0.8897275604287387,3.051999855041501,0.6263342979066664,5.477665412176336,1.8391670764740837,4.264832633608918,-6.0,100.0,36.634062873221914,1.2128327785674158,6,-3.0,-3.0,-4.220001220703125,-7.880002975463874,-5.840000152587891,4,-0.08495739654579393,1.3461553979950822,63.52000045776367,-1.9697018738367993,63.34000015258789,-1.0176961275795535,63.22000122070313,-0.08495739654579393
8122,2020-06-22,63.61999893188477,65.40000152587889,63.61999893188477,65.26000213623047,2022381.0,-0.03136421077526508,-1.1707306294005515,-0.9318188714578588,56.177920645544425,57.827886923971086,-0.6347283452457688,-1.0858645254891428,-1.2572080828004673,0.26305738360485265,11.979965381920405,2.0600013732910085,0.849289841860525,0.8969985961914162,-1.5277597726105157,3.321756964993341,-0.3153805882095426,2.109377780592375,-3.819998626708994,52.534532238146255,-9.905967644841631,1.2123791844009624,6,-0.9399986267089915,-0.9399986267089915,-2.1599998474121165,-5.820001602172866,-3.8600006103515696,0,-0.0449544271984923,1.3636355754767282,65.68000030517578,1.3461553979950822,63.52000045776367,-1.9697018738367993,63.34000015258789,-0.0449544271984923
8123,2020-06-23,64.5,64.59999847412111,63.47999954223633,63.79999923706055,1643277.0,0.013832145282765662,1.488892844881252,-0.42682889953177194,58.50233642635078,56.3381374314865,-1.6086469374787669,-1.8263791902231787,-1.9910699901597724,-0.7509442084251106,12.4201938000519,1.1199989318847798,0.8684303660111752,1.6289997100830078,-0.8524074839962452,4.110406904162261,0.3882961130433813,2.8697033071226343,-4.582399694824218,60.135112494941566,-1.339481234418642,1.2407035970396247,6,-1.8199996948242188,-1.8199996948242188,-3.0400009155273438,-6.700002670288093,-4.240001678466797,1,-0.056744183680807914,-1.1707306294005515,63.61999893188477,1.3636355754767282,65.68000030517578,1.3461553979950822,63.52000045776367,-0.056744183680807914
8124,2020-06-24,63.38000106811523,64.33999633789061,63.31999969482422,64.19999694824219,1553352.0,-0.01736432452534531,-1.1702087941074713,-1.1714214091476443,52.647062123439035,56.09257325152333,-0.5846149370508371,-0.5884857008280733,-0.8206861752473671,0.22877775111771115,13.098295460321546,1.1800003051757812,0.6851298076540218,0.4150007247924705,-1.9889557812893415,2.8189572308742754,-0.7869775282484355,1.6169789778333765,-3.3471527629394444,22.297299038850216,-37.19877101341065,1.2019782530409029,6,-0.700000762939446,-0.700000762939446,-1.920001983642571,-5.58000373840332,-6.360000610351555,2,-0.052066885160099496,1.488892844881252,64.5,-1.1707306294005515,63.61999893188477,1.3636355754767282,65.68000030517578,-0.052066885160099496
8125,2020-06-25,63.34000015258789,63.70000076293945,62.61999893188477,63.41999816894531,1384821.0,-0.0006311283504767395,2.374988824185037,0.09755904669305869,49.37500093132208,56.39977608528774,-0.3493345777002759,-0.4834885742733235,-0.7535824794084931,0.12109678811627589,13.235954598413185,1.0800018310546804,0.525431544290349,0.31799983978271484,-2.0635389490733616,2.6995386286387983,-0.8727695546453305,1.508769234210753,-3.19420880741211,23.529441097235914,-29.569055336240698,1.1907693944280415,6,-0.6599998474121094,-0.6599998474121094,-1.205000877380371,-5.540002822875984,-6.799999237060547,3,-0.03725924541626546,-1.1702087941074713,63.38000106811523,1.488892844881252,64.5,-1.1707306294005515,63.61999893188477,-0.03725924541626546
8126,2020-06-26,63.43999862670898,64.54000091552734,63.41999816894531,63.43999862670898,1585074.0,0.001578757086835969,-54.99885561703306,-0.0,47.05880336329088,56.56407445167066,-0.1167195148634832,-0.458951505789571,-0.8260469279525395,-0.13740092812717108,13.501241168474875,1.2000007629394531,0.36114991043963585,0.32399845123290305,-1.9610221277860873,2.6090190302519005,-0.8185118382765992,1.4665087407423982,-3.183523102333197,29.496364377347025,-18.43202839620781,1.1425102895094978,6,0.07000160217285867,-0.759998321533196,-1.1350002288818288,-5.64000129699707,-6.6199989318847585,4,-0.042559851933941406,2.374988824185037,63.34000015258789,-1.1702087941074713,63.38000106811523,1.488892844881252,64.5,-0.042559851933941406
8127,2020-06-29,62.099998474121094,62.2400016784668,60.959999084472656,61.79999923706055,2611569.0,-0.021122323165116308,3.413759084481568,100.0,42.8571469118822,54.76668901938463,1.5772675990234717,0.9452643502777534,0.4755481719379162,1.0382115016015376,13.395956858912186,2.479999542236321,0.3962165348239566,-1.0260015487670913,-3.2902719563416696,1.23826885880748,-2.158136752554384,0.10613365502019434,-1.7350524541293169,31.31866980226438,-14.321108458153866,1.1321352037872872,6,1.220001220703125,0.5800018310546875,-0.049999237060546875,-4.300001144409187,-5.9199981689453125,0,-0.03639288851955469,-54.99885561703306,63.43999862670898,2.374988824185037,63.34000015258789,-1.1702087941074713,63.38000106811523,-0.03639288851955469
8128,2020-06-30,61.56000137329102,62.7400016784668,61.47999954223633,61.959999084472656,1938375.0,-0.008695605702069398,-3.499996594028651,-1.3333290947700132,42.47788332591119,53.222472303217906,2.0752673415525464,1.5190386473128399,0.9384804296692195,1.3994316612747824,13.118830388919045,1.2600021362304688,0.5477611513635736,-1.5379987716674748,-3.867557391961917,0.7915598486269744,-2.7027780818146923,-0.3732194615202502,-1.0887542675955686,16.759831897672594,-27.26213680367481,1.1647793101472241,6,1.759998321533196,1.1199989318847585,0.4699983596801687,-3.7600040435791158,-5.5,1,-0.02923981500329831,3.413759084481568,62.099998474121094,-54.99885561703306,63.43999862670898,2.374988824185037,63.34000015258789,-0.02923981500329831
8129,2020-07-01,60.88000106811523,61.56000137329102,60.22000122070313,61.43999862670898,1849605.0,-0.011046138564103858,2.349987602281061,1.4000019073595718,46.08000063476579,51.50285084034972,2.648095471203149,2.1983363132101843,1.588664005691676,1.8999953605945166,12.976865974546833,1.3400001525878906,0.7353410025034819,-2.1459991455078224,-4.658622492061291,0.36662420104564575,-3.4023108187845637,-0.8896874722310883,4.799999237060554,15.27777532491126,-32.895255085974426,1.2563116732767359,7,2.069999694824226,1.799999237060554,1.1499986648559641,-3.0800037384033203,-5.29999923706054,2,-0.010184013398559899,-3.499996594028651,61.56000137329102,3.413759084481568,62.099998474121094,-54.99885561703306,63.43999862670898,-0.010184013398559899
8130,2020-07-02,62.5,62.93999862670898,60.02000045776367,60.27999877929688,2670062.0,0.02660970603584989,-1.131387186505423,-3.964305177111704,54.666661768782376,49.982535125698746,0.9702230166044075,0.596309070185228,-0.02875724157254922,0.10847777294327443,12.446615668178667,2.9199981689453054,0.6492945409870643,-0.5180002212524428,-3.036542044439358,2.000541601934472,-1.7772711328458968,0.7412706903410111,3.070800323486324,54.86724095296529,2.539695872702083,1.2592709115934557,7,0.21000099182128196,0.18000030517578125,-0.38000011444091797,-4.700002670288093,-7.9199981689453125,3,-0.0876799926757813,2.349987602281061,60.88000106811523,-3.499996594028651,61.56000137329102,3.413759084481568,62.099998474121094,-0.0876799926757813
8131,2020-07-03,61.81999969482422,63.0,61.52000045776367,63.0,965934.0,-0.010880004882812488,1.5084731516503411,-0.5315313767269245,53.32369368634363,49.66539879689865,1.1679202886022182,1.205817552023447,0.6608017687082963,0.6080704596455178,12.05207875972882,1.4799995422363281,0.568334463726984,-1.1140005111694364,-3.676534732569209,1.448533710230329,-2.3952676218693227,0.16726659953044987,3.5287686340331987,60.40266824033621,3.99145709611701,1.2812671106998836,7,0.48999977111817117,0.8600006103515625,0.4249992370605469,-4.020002365112312,-7.020000457763672,4,-0.08540923334457629,-1.131387186505423,62.5,2.349987602281061,60.88000106811523,-3.499996594028651,61.56000137329102,-0.08540923334457629
8132,2020-07-06,61.56000137329102,62.459999084472656,61.4000015258789,62.2599983215332,1516866.0,-0.004205731524048573,-1.0784334258337982,0.5932175993275729,42.954157228417216,47.93782333046159,1.2348341107816836,1.3291912836333566,0.9094813918395062,0.6875112542111168,11.112144207166702,1.059997558593757,0.40754217112798585,-1.2439987182617145,-3.80845415416686,1.320456717643431,-2.5262264362142943,0.038228999690858245,3.5756162407226455,51.67789100973028,-2.5090561943597933,1.2822277179525743,7,0.7199993133544851,1.1199989318847585,0.6849975585937429,-3.7600040435791158,-5.979999542236335,0,-0.07699807623011756,1.5084731516503411,61.81999969482422,-1.131387186505423,62.5,2.349987602281061,60.88000106811523,-0.07699807623011756
8133,2020-07-07,61.2599983215332,61.63999938964844,60.97999954223633,61.2400016784668,1349223.0,-0.004873343811976905,-1.4444397349496318,-0.0285667574931883,41.30433950553099,46.6775208173607,1.1475920271259952,1.4881168553708193,1.1435103421153485,0.82732994329929,9.682159788141153,0.6599998474121094,-0.061692107244574856,-1.4060018539428683,-3.991893324324707,1.1798896164389632,-2.6989475891337875,-0.11305611875194899,3.6709946062304653,41.610672961344825,-8.494545626197386,1.2929457351909164,7,1.0200023651123047,1.4200019836425781,0.7250003814697266,-1.8600006103515696,-4.959999084472656,1,-0.0829252065874082,-1.0784334258337982,61.56000137329102,1.5084731516503411,61.81999969482422,-1.131387186505423,62.5,-0.0829252065874082
8134,2020-07-08,60.70000076293945,61.61999893188477,60.29999923706055,61.040000915527344,1556386.0,-0.009141325072431594,-1.3157824290184,-17.002861503243036,38.57374176779429,45.47738091030206,1.4387531189276572,1.9180538509903187,1.6851155992581823,1.212680292582391,8.557234653200027,1.3199996948242259,-0.2796720560674686,-1.8209995269775376,-4.509562686217237,0.8675636322621614,-3.1652811065973907,-0.4767179473576846,4.034552466024209,22.81880569234846,-21.60367802047246,1.3442815796198513,7,1.5799999237060547,1.9799995422363281,1.30999755859375,-1.3000030517578196,-4.159999847412109,2,-0.07644150463473132,-1.4444397349496318,61.2599983215332,-1.0784334258337982,61.56000137329102,1.5084731516503411,61.81999969482422,-0.07644150463473132
8135,2020-07-09,59.7599983215332,60.86000061035156,59.7400016784668,60.7400016784668,1524962.0,-0.015486036731323538,-1.1960835645845331,2.8823615209415565,23.38128348795091,42.846545368597624,2.03112210559285,2.838177587604477,2.589620783667897,1.9749477743331738,8.50913895810503,1.1199989318847656,-0.6562717047095035,-2.6560018539428683,-5.604702804430502,0.2926990965447658,-4.130352329186685,-1.1816513786990512,4.785972796582456,0.6133942749087573,-35.25960868179473,1.4743504752438155,7,1.6100025177001953,2.920001983642578,2.25,-0.3600006103515696,-3.6399993896484304,3,-0.06994639571421046,-1.3157824290184,60.70000076293945,-1.4444397349496318,61.2599983215332,-1.0784334258337982,61.56000137329102,-0.06994639571421046
8136,2020-07-10,60.63999938964844,60.959999084472656,59.52000045776367,59.70000076293945,1628729.0,0.01472558722944517,-1.2153838027859043,-0.9591789865396143,35.01006059382637,41.97464688881364,0.7958662227774056,2.0141896423176817,1.6604050517436093,0.9253147027738322,9.200763709409049,1.4399986267089844,-0.8659564355270675,-1.7460006713867173,-4.7566373706894325,1.2646360279159978,-3.2513190210380785,-0.2406823217353562,3.6176135620882945,38.09521955928548,4.150928925173005,1.505318349651359,7,0.6200008392333984,1.960000991821289,1.5149993896484375,-1.240001678466804,-4.159999847412109,4,-0.09993399768450895,-1.1960835645845331,59.7599983215332,-1.3157824290184,60.70000076293945,-1.4444397349496318,61.2599983215332,-0.09993399768450895
8137,2020-07-13,61.43999862670898,61.599998474121094,60.7400016784668,61.0,1174657.0,0.013192599688533369,1.2631544604450156,0.4680843292818949,34.482746613874696,41.086298365254024,-0.12024447756145662,1.3246346043692014,0.8762111991724524,-0.03563853551131757,9.379745896976846,0.9599990844726562,-1.0182978712920345,-0.97300128936768,-3.9368476724157873,1.9908450936804272,-2.4549244808917337,0.5089219021563736,2.4386053255099114,90.56599699502435,57.45882982251642,1.4819231915240552,7,-0.17999839782714133,1.1600017547607493,0.765000343322761,-2.279998779296868,-4.979999542236321,0,-0.10807290914817691,-1.2153838027859043,60.63999938964844,-1.1960835645845331,59.7599983215332,-1.3157824290184,60.70000076293945,-0.10807290914817691
8138,2020-07-14,59.97999954223633,59.97999954223633,58.599998474121094,59.36000061035156,2128695.0,-0.023763006463316638,3.4516240178675806,1.409092879498562,33.333320866998676,39.6700006132799,1.2203998853402709,2.666150124951564,2.3360209971828283,1.2555180785509492,9.70356413439965,2.8400001525878835,-1.1996337067758347,-2.2710002899169908,-5.398777026315031,0.8567764464810566,-3.8348886581160144,-0.7071119217179671,3.5499161304261406,45.69539268007695,10.757328154966814,1.5638883681990234,7,0.8199996948242188,2.1599998474121094,2.4700002670288086,-0.8199996948242188,-3.279998779296875,1,-0.07335774832881214,1.2631544604450156,61.43999862670898,-1.2153838027859043,60.63999938964844,-1.1960835645845331,59.7599983215332,-0.07335774832881214
8139,2020-07-15,60.540000915527344,60.88000106811523,60.08000183105469,60.11999893188477,1578228.0,0.009336468448898128,-2.2000213624676417,0.6774237213051094,36.94029890580078,37.70040473961529,0.678443106653333,1.9875258063197165,1.7816889264578677,0.5355613672029023,9.648672447920069,0.9000015258788991,-1.208887392177843,-1.5709989547729464,-4.743870327221373,1.6018724176754873,-3.1574346409971668,0.015436731451274,2.496923037280986,64.666748046875,27.117121691542764,1.5864356862242168,7,0.2599983215332031,1.5999984741210938,2.3949975967407227,-0.6400032043457031,-4.5,2,-0.07003636627595955,3.4516240178675806,59.97999954223633,1.2631544604450156,61.43999862670898,-1.2153838027859043,60.63999938964844,-0.07003636627595955
8140,2020-07-16,60.2400016784668,60.56000137329102,59.02000045776367,59.4000015258789,1614382.0,-0.004955388710336184,1.0810829619586826,1.9999909174304102,35.34799686440219,35.7031050927329,0.6974975626850721,2.1388567526277598,2.036921002186922,0.727483207055073,9.965794698324801,1.5400009155273509,-1.1833947594433738,-1.706998252868651,-4.912132867752504,1.4981363620152095,-3.309565560310581,-0.10443094542672071,2.3532297264728115,54.6667734781901,15.433452716825421,1.6025673074419295,7,0.2899971008300781,1.8999977111816406,2.7649965286254883,-0.3000030517578125,-4.30000305175782,3,-0.0614209936893485,-2.2000213624676417,60.540000915527344,3.4516240178675806,59.97999954223633,1.2631544604450156,61.43999862670898,-0.0614209936893485
8141,2020-07-17,60.099998474121094,60.72000122070313,60.099998474121094,60.36000061035156,1638571.0,-0.0023240903128286527,-3.7692127116406544,-0.3095262964291689,39.711935448423105,35.3428582282891,0.634595067818239,1.9387887194542301,2.0941455298279976,0.7568589787393591,9.483783770919693,0.6200027465820384,-1.17820187067381,-1.5680013656616225,-4.348214121355525,1.2122113900322802,-2.9581077435085703,-0.17789498781467472,2.0939096377366653,50.0,9.362125186846114,1.3901063778469498,7,0.020000457763671875,2.0400009155273438,2.9200000762939453,-0.15999984741210938,-3.779998779296875,4,-0.06622295579508375,1.0810829619586826,60.2400016784668,-2.2000213624676417,60.540000915527344,3.4516240178675806,59.97999954223633,-0.06622295579508375
8142,2020-07-20,60.7599983215332,60.84000015258789,59.61999893188477,60.15999984741211,1231587.0,0.010981694911295303,2.2105205039401508,-2.3076674785058247,45.93494548164019,35.857370003412356,-0.16854332332786726,1.110473358783139,1.356684648451889,-0.016801729250659037,9.052007889081567,1.220001220703118,-1.4279651541206277,-0.7650014877319364,-3.4135643639825304,1.8835613885186575,-2.0892829258572334,0.5592799503933605,1.0745188265508858,94.7367276292523,48.9684432684399,1.3242814381252985,7,-0.6499996185302734,1.3800010681152344,1.9799995422363281,-0.8199996948242188,-4.459999084472656,0,-0.07044106151299967,-3.7692127116406544,60.099998474121094,1.0810829619586826,60.2400016784668,-2.2000213624676417,60.540000915527344,-0.07044106151299967
8143,2020-07-21,60.84000015258789,61.11999893188477,60.36000061035156,60.9000015258789,1211375.0,0.001316685866765921,2.040016479617859,-0.10000254313796611,49.78354495807968,37.10290369122184,-0.3513336717863922,0.7823247273041432,1.232726573617967,-0.17059654927058432,8.62078489750673,0.7599983215332102,-1.6217675651662944,-0.5019996643066378,-2.7623919763447446,1.758392647731469,-1.6321958203256912,0.6281964917124156,0.6710651280998974,86.66671510730177,35.511436688732616,1.1301961560190525,7,-0.7400016784667969,1.2999992370605469,1.6899986267089844,-0.470001220703125,-4.599998474121094,1,-0.07199212782922593,2.2105205039401508,60.7599983215332,-3.7692127116406544,60.099998474121094,1.0810829619586826,60.2400016784668,-0.07199212782922593
8144,2020-07-22,60.08000183105469,60.65999984741211,59.81999969482422,60.58000183105469,1387660.0,-0.012491754103009733,1.5454703087611408,8.333142602836514,35.560878526999645,38.45619202889392,0.3480725670686411,1.3517227790001982,1.9603081449559454,0.537265083861385,8.360612071171738,1.0200004577636719,-1.6669342216335679,-1.0969980239868136,-3.207832916858507,1.01383686888488,-2.1524154704226603,-0.04158057755096678,1.1399567689764325,50.47629254752918,-0.20079551160351627,1.0554174464358483,7,0.01999664306640625,2.05999755859375,2.4499969482421875,0.2899971008300781,-3.8400001525878906,2,-0.05625833830065152,2.040016479617859,60.84000015258789,2.2105205039401508,60.7599983215332,-3.7692127116406544,60.099998474121094,-0.05625833830065152
8145,2020-07-23,60.97999954223633,61.56000137329102,60.41999816894531,60.41999816894531,1684888.0,0.01497998807843648,-3.0714300311306033,-1.1200027465820312,45.11627948239007,39.57910523873433,-0.40305415304933945,0.2802214817871942,1.0995802449081395,-0.4002654988316152,8.33053796938125,1.4799995422363352,-1.6483378415562555,-0.07900028228759481,-1.9283798329021948,1.7703792683270052,-1.0036900575948948,0.8456894930197052,-2.3800010681152344,70.10303602328105,19.802883437319693,0.9246897753072992,7,-0.8800010681152344,1.1599998474121094,1.5499992370605469,-0.6100006103515625,-5.759998321533196,3,-0.08101014535573114,1.5454703087611408,60.08000183105469,2.040016479617859,60.84000015258789,2.2105205039401508,60.7599983215332,-0.08101014535573114
8146,2020-07-24,60.7400016784668,61.06000137329102,59.91999816894531,60.72000122070313,1130376.0,-0.0039356816262896555,2.4545559633557255,0.03571501556527638,45.22144801964787,40.772294283820244,-0.16469905368715843,0.324192491035447,1.3697764001079094,-0.19478699113297182,7.9642672181121785,1.1400032043457102,-1.5478625223678293,-0.18399829864502237,-1.6575602399613345,1.2895636426712898,-0.9207792693031749,0.5527826720131301,-2.0808031463623067,57.73202768601505,7.291947544766366,0.7367809706581555,7,-0.6600017547607422,1.3999977111816406,1.7899971008300781,-0.37000274658203125,-5.640003204345703,4,-0.07902540202693953,-3.0714300311306033,60.97999954223633,1.5454703087611408,60.08000183105469,2.040016479617859,60.84000015258789,-0.07902540202693953
8147,2020-07-27,59.84000015258789,60.63999938964844,59.7599983215332,60.63999938964844,949986.0,-0.014817278580977922,1.2000047683761295,-39.99904634752518,42.26580543714849,41.76479256939244,0.5414098751763206,1.1027372993439926,2.211480261196016,0.6628758753116415,8.70912797734241,0.9800033569335938,-1.1964499330867469,-0.9709999084472685,-2.411086258905705,0.469086442011168,-1.6910430836764831,-0.2509567332180538,-1.1227855636596686,4.4445386343406765,-45.16623739917229,0.7200431752292175,7,0.4500007629394531,2.1599998474121023,2.8400001525878906,1.1900005340576172,-5.319999694824219,0,-0.058823536911562724,2.4545559633557255,60.7400016784668,-3.0714300311306033,60.97999954223633,1.5454703087611408,60.08000183105469,-0.058823536911562724
8148,2020-07-28,59.7599983215332,59.91999816894531,59.2400016784668,59.68000030517578,1441732.0,-0.0013369289914887394,2.4000019073595467,-0.09999761581193524,44.5976899608621,42.61561379773259,0.6558972900566573,1.0972286308477806,2.272317327287695,0.7025181013973665,9.641894891798955,0.6799964904785156,-1.0849981007273186,-0.9610015869140653,-2.4287160615882115,0.5067128877600808,-1.694858824251142,-0.2271443495769887,-0.9859279969177237,22.413651356355185,-29.322647310652446,0.7338572373370741,7,0.5300025939941406,1.8400001525878977,2.920001983642578,1.2700023651123047,-4.099998474121094,1,-0.05789824601159532,1.2000047683761295,59.84000015258789,2.4545559633557255,60.7400016784668,-3.0714300311306033,60.97999954223633,-0.05789824601159532
8149,2020-07-29,60.2599983215332,60.97999954223633,59.86000061035156,59.97999954223633,1425057.0,0.008366800770471805,-3.3077160086271404,3.500071527347289,53.02663359980789,44.579906768333224,0.1251643778908118,0.578034101353694,1.7488961183376546,0.19339708887376617,9.935759972245215,1.220001220703125,-1.017970789167677,-0.4300014495849638,-1.9097171673120883,1.0497142681421607,-1.1698593084485225,0.3098564092785949,-1.4302093759442158,43.96537832922802,-13.64948236361846,0.7398578588635607,7,0.14000320434570312,1.3100013732910156,2.420001983642578,0.7700023651123047,-3.579998016357422,2,-0.06671086550013905,2.4000019073595467,59.7599983215332,1.2000047683761295,59.84000015258789,2.4545559633557255,60.7400016784668,-0.06671086550013905
8150,2020-07-30,57.02000045776367,60.22000122070313,55.79999923706055,60.0,4699428.0,-0.053766975672346784,1.58479498244905,-10.642901907356949,32.95668881370443,43.82932380892004,3.196519096812267,3.5694411820752165,4.955065452134065,3.45068761708977,11.203823985274632,4.459999084472656,-0.901333876251627,-3.3959993362426744,-5.400818674865292,-1.391179997620057,-4.398409005553987,-2.393589666931362,4.540000915527351,23.193930137401537,-35.36614463466296,1.0024096693113103,7,1.6599998474121094,3.1499996185302734,5.659999847412109,4.010000228881836,-0.8400001525878906,3,-0.01367938921492362,-3.3077160086271404,60.2599983215332,2.4000019073595467,59.7599983215332,1.2000047683761295,59.84000015258789,-0.01367938921492362
8151,2020-07-31,56.540000915527344,57.63999938964844,56.31999969482422,57.0,3247779.0,-0.008418090816955992,-1.9333276819395584,0.15436213259531303,26.213601581877313,41.63806337561305,3.4849016528369603,3.829958614656306,5.397540326512434,3.958457265475282,12.510747915642273,1.3199996948242188,-0.8809525103724098,-3.6119989395141587,-6.156338787157566,-1.0676590918707518,-4.884168863335866,-2.3398290156924517,4.90480041503907,14.285745846914294,-38.56410891821052,1.2721699238217048,7,2.1399993896484375,3.6299991607666016,6.1399993896484375,5.840000152587891,0.23999786376953836,4,-0.023346297726389076,1.58479498244905,57.02000045776367,-3.3077160086271404,60.2599983215332,2.4000019073595467,59.7599983215332,-0.023346297726389076
8152,2020-08-03,56.81999969482422,57.36000061035156,56.15999984741211,56.70000076293945,2242129.0,0.0049522245271131915,1.0,-0.2608677624268157,32.675437404031285,39.73716253627435,2.891289434686918,3.3483129986832694,5.065088305365435,3.699835774527287,13.973132420102111,1.2000007629394531,-0.8152176556973529,-3.0950000762939425,-5.951066048669119,-0.23893410391876557,-4.523033062481531,-1.666967090106354,4.511905593872079,19.691127368168342,-32.65658165064555,1.4280329861875871,8,1.8600006103515625,2.5799999237060547,6.27500057220459,5.8600006103515625,-0.40000152587890625,0,-0.030271052973268486,-1.9333276819395584,56.540000915527344,1.58479498244905,57.02000045776367,-3.3077160086271404,60.2599983215332,-0.030271052973268486
8153,2020-08-04,56.18000030517578,57.22000122070313,55.86000061035156,57.08000183105469,1983405.0,-0.011263628882186238,1.3050851841075717,-7.500079473567092,26.304336648803925,38.708657883141484,3.1298945278646144,3.7821298839421758,5.6499189677568395,4.43626625622656,15.601574926734738,1.3600006103515696,-0.8379374379025464,-3.480999565124513,-6.712331925192913,-0.24966720505611306,-5.096665745158717,-1.8653333850903095,5.041266862487802,7.335927523701935,-41.65848640266852,1.6156661800342014,8,2.5,3.219999313354492,6.819999694824219,6.5,1.4000015258789062,1,-0.02954787893191191,1.0,56.81999969482422,-1.9333276819395584,56.540000915527344,1.58479498244905,57.02000045776367,-0.02954787893191191
8154,2020-08-05,56.06000137329102,56.61999893188477,55.9000015258789,56.22000122070313,1526544.0,-0.002135972432056099,-1.9999920527063324,0.17777730682829654,26.829257977668377,36.67676660483907,2.9275517056006137,3.7278153150458238,5.7135068610248325,4.639245782982563,16.952597014528706,0.7199974060058736,-1.004985042397756,-3.3689985275268484,-6.935165702065106,0.19716864701140935,-5.152082114795974,-1.585914940257723,5.052840435760501,5.8823986322332935,-40.643226897217886,1.7830835872691282,8,2.3699989318847585,3.3399982452392507,6.939998626708977,6.6199989318847585,0.9399986267089773,2,-0.007135239316449438,1.3050851841075717,56.18000030517578,1.0,56.81999969482422,-1.9333276819395584,56.540000915527344,-0.007135239316449438
8155,2020-08-06,55.58000183105469,55.97999954223633,55.2400016784668,55.9000015258789,1440450.0,-0.008562246351728087,2.0833518771656547,1.9999999999999556,25.854700680532716,34.52490578938183,2.861974772529045,4.088208134976469,6.107788085246838,5.197083739630294,18.172476350330562,0.8199996948242259,-1.2638299778643827,-3.639998245239255,-7.593410153640924,0.3134136631624145,-5.616704199440086,-1.6632922910384238,5.42658312655702,14.166686534900538,-30.600894271833855,1.9767059542008332,8,2.529998779296875,3.539999008178711,7.23499870300293,7.099998474121094,1.7199974060058594,3,0.01979126372584039,-1.9999920527063324,56.06000137329102,1.3050851841075717,56.18000030517578,1.0,56.81999969482422,0.01979126372584039
8156,2020-08-07,54.58000183105469,55.31999969482422,54.34000015258789,55.18000030517578,1822579.0,-0.01799208289052734,1.2272786384956174,1.8749970197649606,18.144325437166586,31.844741344939393,3.236656512507352,4.860110734953594,7.0293146036618595,6.20347409753375,19.45633694134286,1.2400016784667969,-1.3697022877986669,-4.336998367309569,-8.735968804354492,0.061972069735354296,-6.5364835858320305,-2.1375131487871073,6.195919795391227,7.947074241323776,-29.239832527133117,2.1994852185224616,8,3.079998016357422,4.089998245239258,8.114998817443848,8.099998474121094,2.759998321533203,4,0.029314738373840354,2.0833518771656547,55.58000183105469,-1.9999920527063324,56.06000137329102,1.3050851841075717,56.18000030517578,0.029314738373840354
8157,2020-08-10,54.79999923706055,55.13999938964844,54.459999084472656,54.79999923706055,1265149.0,0.004030732843997242,1.0,-0.0,19.308903219003412,29.03487615139954,2.4882133977690444,4.339651496626942,6.720821253861473,5.964386385064039,21.215330655203037,0.6800003051757812,-1.666690227912639,-3.785000991821292,-8.38011660355508,0.8101146199124969,-6.082558797688186,-1.4874431859543975,5.589767100953885,15.972184509420803,-14.338048156287734,2.2975578058668953,8,2.8600006103515625,3.6000003814697266,7.695000648498535,7.880001068115234,2.7800025939941406,0,0.036131379010992504,1.2272786384956174,54.58000183105469,2.0833518771656547,55.58000183105469,-1.9999920527063324,56.06000137329102,0.036131379010992504
8158,2020-08-11,55.58000183105469,56.38000106811523,55.099998474121094,55.18000030517578,1923899.0,0.014233624176159365,-3.5713954850751097,100.0,27.180511138846555,26.163084766848282,1.1766621420204473,3.386751092914878,5.852469560691439,5.149197361293332,21.666303997677264,1.5800018310546804,-1.9666412338014325,-2.784998512268068,-7.518143874575159,1.9481468500390235,-5.151571193421617,-0.4184258311145186,4.446778535834156,54.38606764733422,25.526784175828773,2.3665726811535457,8,1.6999988555908203,2.4099979400634766,6.899998664855957,7.099998474121094,2.5199966430664062,1,0.015113283739067507,1.0,54.79999923706055,1.2272786384956174,54.58000183105469,2.0833518771656547,55.58000183105469,0.015113283739067507
8159,2020-08-12,56.29999923706055,56.63999938964844,55.43999862670898,55.58000183105469,1683057.0,0.012954253009822114,-1.3999923706345525,1.7999866486105018,25.8264264141188,25.370833389116548,-0.18342298121370249,2.4588847754164505,5.044220312420649,4.435206186164535,22.626109018593908,1.2000007629394602,-2.1780137306652705,-1.8530010223388658,-6.555685143171367,2.849683098493635,-4.204343082755116,0.4983410380773847,3.385574316970242,85.21737976650728,59.031547532442175,2.3513420604162505,8,-0.3099994659423828,1.6800003051757812,6.180001258850098,6.380001068115234,1.4000015258789062,2,0.022735392741383142,-3.5713954850751097,55.58000183105469,1.0,54.79999923706055,1.2272786384956174,54.58000183105469,0.022735392741383142
8160,2020-08-13,56.540000915527344,57.040000915527344,56.20000076293945,56.22000122070313,1222412.0,0.004262907312950981,-3.6666596024244478,0.4444456218243757,28.30577331783809,25.60329691533441,-0.5572765290058044,2.0316388598012267,4.705975172258476,4.248972068727852,23.052994400873697,0.8400001525878906,-2.437266425661406,-1.4279993057250948,-6.0757847861996765,3.219786174749487,-3.7518920459623857,0.895893434512196,2.824838234416873,81.48148671426088,56.83699104991857,2.3238927402372895,8,-0.6900005340576172,1.4299983978271484,5.939999580383301,6.1399993896484375,0.7999992370605469,3,0.008135816714257116,-1.3999923706345525,56.29999923706055,-3.5713954850751097,55.58000183105469,1.0,54.79999923706055,0.008135816714257116
8161,2020-08-14,56.11999893188477,56.38000106811523,55.29999923706055,56.38000106811523,1307345.0,-0.0074284042596686195,7.307638134922199,-0.812507450587676,29.78259535502407,25.28187002100028,-0.2269873127157993,2.2537310350454973,4.993747808459922,4.7355349897518195,23.747570696355734,1.2400016784667969,-2.8713071218544286,-1.6490013122558551,-6.253044027588466,2.9550414030767556,-3.9510226699221604,0.6530200454104502,2.943349878218065,64.34103369351175,35.60710725018143,2.302021357666305,8,-0.3399982452392649,1.8500003814697195,5.905001640319817,6.5600013732910085,-0.6399993896484446,4,0.021026377897975124,-3.6666596024244478,56.540000915527344,-1.3999923706345525,56.29999923706055,-3.5713954850751097,55.58000183105469,0.021026377897975124
8162,2020-08-17,56.47999954223633,56.65999984741211,55.79999923706055,56.20000076293945,1048684.0,0.006414836372119481,1.6875044703526214,-1.0769095337305088,32.70042058263489,25.992546013648163,-0.7155350206794111,1.6407660176005479,4.481697660528553,4.425703851902206,24.185211575671417,0.8600006103515625,-2.823392514125864,-1.0750007629394531,-5.487573186675263,3.337571660796357,-3.281286974807358,1.1312854489284518,2.2999483484156116,71.1339861569923,39.882110067051165,2.2062862118679045,8,-0.7899990081787109,1.489999771118164,5.450000762939453,6.120000839233398,-1.5200004577636719,0,0.015226639825101973,7.307638134922199,56.11999893188477,-3.6666596024244478,56.540000915527344,-1.3999923706345525,56.29999923706055,0.015226639825101973
8163,2020-08-18,56.459999084472656,56.7400016784668,55.9000015258789,56.2400016784668,1167563.0,-0.0003541157564761477,1.1538393822167412,0.785708446866485,28.888884179384064,26.221393369394352,-0.7282199888137129,1.3869107203816498,4.35079477679448,4.457306929010329,24.810790583183795,0.8400001525878977,-2.6608740023715214,-0.8760011672973604,-5.029246222809611,3.2772438882148904,-2.9526236950534823,1.2006213604587614,2.053551941895442,66.66659358824548,35.49351263102553,2.076622527756124,8,-0.7699985504150391,1.4900016784667969,5.470001220703125,6.14000129699707,-1.579998016357429,1,0.019837101748909625,1.6875044703526214,56.47999954223633,7.307638134922199,56.11999893188477,-3.6666596024244478,56.540000915527344,0.019837101748909625
8164,2020-08-19,56.70000076293945,56.70000076293945,56.36000061035156,56.5,999247.0,0.004250826821794895,2.399988555951859,0.9091050961488443,47.33333587646484,28.60790839116459,-0.9698843124386087,0.9282987585347797,3.973107165130358,4.275767964831161,25.213948326812762,0.3400001525878906,-2.620822681108919,-0.46699943542480327,-4.420374852765342,3.486375981915735,-2.4436871440950725,1.509688273245466,1.5631372110018305,80.45978019472476,46.28310112674849,1.9766877086702683,8,-1.010000228881836,1.25,4.769998550415039,5.439998626708984,-2.299999237060554,2,0.024691317325284956,1.1538393822167412,56.459999084472656,1.6875044703526214,56.47999954223633,7.307638134922199,56.11999893188477,0.024691317325284956
8165,2020-08-20,56.040000915527344,56.459999084472656,55.63999938964844,56.040000915527344,921555.0,-0.011640208792439766,-1.049991416963894,0.0,45.954692756396405,31.697949204412343,-0.265714292908946,1.2640384190664733,4.541006951621711,4.96863221297248,26.371447674518965,1.0600013732910156,-2.473973821695786,-0.8799993515014677,-4.426667935727842,2.6666692327249066,-2.6533336436146584,0.893334940611723,1.9877487891327377,51.38891832323147,14.089086354926707,1.7733342921131883,8,-0.29000091552734375,1.9099998474121094,5.429998397827148,6.099998474121094,-1.479999542236321,3,0.029621695579811425,2.399988555951859,56.70000076293945,1.1538393822167412,56.459999084472656,1.6875044703526214,56.47999954223633,0.029621695579811425
8166,2020-08-21,55.93999862670898,56.43999862670898,55.31999969482422,56.11999893188477,1155782.0,-0.0017844804993687458,1.7317057285609583,-100.0,42.66666242811677,34.29325578320272,0.05307230133215768,1.0392830734017977,4.565835717091154,5.076980966609035,27.39588538618374,1.1199989318847585,-2.327513389578371,-0.7400014877319379,-3.816758724170988,2.3367557487071124,-2.278380105951463,0.7983771304875873,1.8664861048267696,43.66183561901386,3.9638240181122626,1.5383786182195245,8,0.13000106811524148,2.010002136230476,5.395000457763679,6.20000076293946,-0.2799987792968679,4,0.02502684233550334,-1.049991416963894,56.040000915527344,2.399988555951859,56.70000076293945,1.1538393822167412,56.459999084472656,0.02502684233550334
8167,2020-08-24,56.31999969482422,56.68000030517578,56.2599983215332,56.459999084472656,1154074.0,0.006793011752664002,-2.230757944775375,0.7777730682829039,51.21950571140712,36.96425518015389,-0.09905937099938456,0.40269770637908664,4.124487754126335,4.740832423613824,28.318370716661338,0.740001678466804,-2.106892193093657,-0.1840003967285142,-2.878636260686413,2.5106354672293847,-1.5313183287074636,1.1633175352504352,1.2784959619746559,70.42243683595481,25.530746748225987,1.3473179319789481,8,-0.14999961853027344,1.6300010681152344,4.809999465942383,5.819999694824219,-1.2399978637695312,0,-0.014914775517392065,1.7317057285609583,55.93999862670898,-1.049991416963894,56.040000915527344,2.399988555951859,56.70000076293945,-0.014914775517392065
8168,2020-08-25,56.29999923706055,57.27999877929688,56.29999923706055,56.52000045776367,1188312.0,-0.0003551217661940109,-7.90903731446809,1.5714441416893732,52.127637988385416,39.88661202173907,0.0377869192115341,0.15830959243569964,4.006852102784393,4.801182222723639,28.840788066923363,0.9799995422363352,-1.689814408253028,-0.031000900268551845,-2.2472831727419518,2.185281372204848,-1.1391420365052554,1.0771402359681517,1.1029866894856681,49.999999999999815,0.16671339483544045,1.1081411362367009,8,-0.010000228881835938,1.6500015258789062,4.824999809265137,5.840000152587891,-1.0799980163574148,1,-0.023801068752161036,-2.230757944775375,56.31999969482422,1.7317057285609583,55.93999862670898,-1.049991416963894,56.040000915527344,-0.023801068752161036
8169,2020-08-26,56.2400016784668,56.27999877929688,55.79999923706055,56.099998474121094,737091.0,-0.001065676010777894,3.3636836538292636,-0.6363746705507005,56.3218315206231,42.99950737760407,0.09876501155659412,-0.10361514318740461,3.921810100888898,4.906060656420976,30.23169701294429,0.5,-1.2727181449061504,0.11000137329101278,-1.1121446353953672,1.3321473819773928,-0.5010716310521772,0.7210743776342028,1.0399971008300852,46.93889864188912,-7.100039894799778,0.6110730043431889,8,0.04999732971191406,1.7099990844726562,4.879997253417969,5.899997711181641,-0.9800033569335938,2,-0.024182086944572134,-7.90903731446809,56.29999923706055,-2.230757944775375,56.31999969482422,1.7317057285609583,55.93999862670898,-0.024182086944572134
8170,2020-08-27,56.2400016784668,56.599998474121094,55.88000106811523,56.0,1076889.0,0.0,-1.9999920527063917,1.714258467071742,69.66822116901349,47.43124357915845,0.057814743753070275,-0.1739662062804257,3.7679773032211585,4.919143523304463,29.874931349917013,0.7199974060058665,-0.9881498704639711,0.14900131225586222,-1.0012274285502158,1.2992300530619403,-0.42611305814718037,0.7241156826589048,1.0399971008300852,46.93889864188912,-12.396211290722206,0.575114370403039,8,0.05999755859375,1.7099990844726562,4.879997253417969,5.899997711181641,-1.1800003051757741,3,-0.03271692919049818,3.3636836538292636,56.2400016784668,-7.90903731446809,56.29999923706055,-2.230757944775375,56.31999969482422,-0.03271692919049818
8171,2020-08-28,55.22000122070313,56.36000061035156,55.22000122070313,56.2599983215332,1277984.0,-0.01813656520842888,-1.192312629984354,-4.333290948104556,54.1832799504547,49.81822795336065,1.0468079203169935,0.7821752641589015,4.549486865181969,5.948663805973673,29.630121200331676,1.1399993896484304,-0.7595879593478685,-0.8049991607665916,-1.9974572412664813,0.38745891973329805,-1.4012282010165364,-0.20877012051664678,1.883597640991212,0.0,-62.142571595294996,0.5962290402499432,8,1.029998779296875,2.479999542236321,5.8999977111816335,6.919998168945305,0.03999710083007102,4,-0.01195218820757038,-1.9999920527063917,56.2400016784668,3.3636836538292636,56.2400016784668,-7.90903731446809,56.29999923706055,-0.01195218820757038
8172,2020-08-31,55.099998474121094,55.93999862670898,54.959999084472656,55.5,1374959.0,-0.002173175369960867,-1.8823503012487308,0.3846179239919477,44.495384749989064,51.55228357231676,1.0621699839769505,0.8081469889314263,4.491097269661651,6.099939247062068,29.36501354378716,0.979999542236321,-0.5770360746054308,-0.8390018463134794,-2.0381222880683936,0.36011859544143476,-1.4385620671909365,-0.23944162543602232,1.8377844650268642,6.034457244143927,-54.73096149585681,0.5995602208774569,8,1.0200004577636719,2.5600013732910156,6.010001182556152,7.040000915527344,0.04000091552734375,0,0.010163364588005042,-1.192312629984354,55.22000122070313,-1.9999920527063917,56.2400016784668,3.3636836538292636,56.2400016784668,0.010163364588005042
8173,2020-09-01,54.52000045776367,55.540000915527344,54.34000015258789,55.2400016784668,1136409.0,-0.010526280080204176,-1.222219867474816,1.7999961853172863,28.910011299435027,49.50524750820234,1.4952845721299042,1.3253572556762876,4.8539158476435915,6.682607370734715,29.092132150372585,1.2000007629394531,-0.4037692640983863,-1.3359998703002915,-2.6852824362869328,0.013282695686349655,-2.010641153293612,-0.661358587306971,2.261915514190683,7.9646211884647515,-47.65441144481581,0.6746412829933207,9,1.289999008178711,3.1399993896484375,6.625,7.619998931884766,0.07999801635742188,1,0.01027148511718834,-1.8823503012487308,55.099998474121094,-1.192312629984354,55.22000122070313,-1.9999920527063917,56.2400016784668,0.01027148511718834
8174,2020-09-02,55.65999984741211,56.0,54.43999862670898,54.7400016784668,1358773.0,0.02090974651644739,-1.0526276163228332,-1.2777730682829653,41.40625058207586,48.99986504438895,0.21483960390080625,0.16216872243292357,3.5416125797752827,5.509461623530072,28.647935063032705,1.5600013732910227,-0.2544978253899899,-0.17600040435790731,-1.5244089052121126,1.172408096496298,-0.85020465478501,0.4982038460691953,0.9754011753802558,58.407109520715004,5.8091915586580924,0.6742042504271024,9,0.14999961853027344,2.0,5.284999847412109,6.479999542236328,-0.6599998474121094,2,-0.007905113688738807,-1.222219867474816,54.52000045776367,-1.8823503012487308,55.099998474121094,-1.192312629984354,55.22000122070313,-0.007905113688738807
8175,2020-09-03,56.68000030517578,57.540000915527344,55.84000015258789,56.0,1767800.0,0.018325556244339403,-2.4000015258789062,0.7391322375731842,54.8951125901571,50.35858172906009,-0.7876607440798438,-0.8128736925102515,2.358897751874025,4.450093835888815,27.467710240052547,1.8800010681152344,-0.042422252461769006,0.7890001296997085,-0.6044263264391816,2.1824265858385985,0.09228690163026698,1.48571335776915,-2.3400001525878906,73.124987334016,21.103181091962725,0.6967132280694436,9,-0.7399997711181641,0.6000003814697266,4.305000305175781,5.459999084472656,-1.1399993896484375,3,-0.02505296358498621,-1.0526276163228332,55.65999984741211,-1.222219867474816,54.52000045776367,-1.8823503012487308,55.099998474121094,-0.02505296358498621
8176,2020-09-04,56.18000030517578,57.040000915527344,55.79999923706055,56.08000183105469,2057180.0,-0.008821453728085848,-2.75755999445138,0.14705651359265784,47.44028148017955,49.938667925590366,-0.27942033386952403,-0.19695795698478946,2.683794777304172,4.906780664927808,25.910847646485962,1.2400016784667969,-0.07513386961707624,0.20900020599365376,-1.0441710790775147,1.4621714910648222,-0.41758543654193403,0.8355858485292416,-1.776000137329099,57.49999105930541,7.569581873869602,0.6265856425355857,9,-0.23999977111816406,-0.1900005340576172,3.244999885559082,4.559999465942383,-0.45999908447264914,4,-0.019935901135649803,-2.4000015258789062,56.68000030517578,-1.0526276163228332,55.65999984741211,-1.222219867474816,54.52000045776367,-0.019935901135649803
8177,2020-09-07,56.77999877929688,56.86000061035156,55.91999816894531,56.18000030517578,1061091.0,0.01067993006162049,1.473683682176379,6.0000762951095545,52.484468738449344,49.97831578670857,-0.9021797814747288,-0.6756553526098017,1.9552539384803964,4.2412901945278065,24.26985026381834,0.94000244140625,-0.03435150477038462,0.7099987030029382,-0.46400010603237263,1.883997512038249,0.1229992984852828,1.2969981075205936,-2.3132785964965876,76.24993890525388,27.261860169292717,0.5869994045176562,9,-0.8399982452392649,-0.8399982452392649,2.645001411437981,3.960000991821282,-1.779998779296882,0,-0.02676999807048075,-2.75755999445138,56.18000030517578,-2.4000015258789062,56.68000030517578,-1.0526276163228332,55.65999984741211,-0.02676999807048075
8178,2020-09-08,56.41999816894531,57.38000106811523,56.08000183105469,56.93999862670898,1357648.0,-0.006340271540879905,-1.166677792930678,-0.8666696336609522,47.865834334012746,49.03876054375186,-0.5848728800702219,-0.26298084948000167,2.197287064411647,4.51739273649352,23.378201498418,1.2999992370605398,0.03208892980321565,0.30799827575683736,-0.8522120871393852,1.46820863865306,-0.27210690569127394,0.8881034572049487,-1.8918123714904738,63.870905817655235,18.084542129376892,0.58010518144811,9,-0.4799976348876953,-0.4799976348876953,2.620001792907715,4.320001602172852,-0.9199981689453125,1,-0.02268696952920879,1.473683682176379,56.77999877929688,-2.75755999445138,56.18000030517578,-2.4000015258789062,56.68000030517578,-0.02268696952920879
8179,2020-09-09,57.58000183105469,57.70000076293945,56.47999954223633,56.47999954223633,1517331.0,0.02056015065147343,-1.2181794221786038,-2.1153871547518905,60.90651405007079,48.065237530536024,-1.7151774061364833,-1.3936249911931924,0.9522848239904604,3.307486775894084,22.543921030563467,1.2800025939941406,0.03759323172674556,1.4040018081665053,0.07167625813107747,2.736327358201933,0.737839033148795,2.0701645831842157,-2.991579731238396,93.68427181503151,46.5987053654226,0.6661627750177125,9,-1.5600013732910156,-1.5600013732910156,1.4599981307983398,3.1599979400634766,-2.3800010681152344,2,-0.05175413793277073,-1.166677792930678,56.41999816894531,1.473683682176379,56.77999877929688,-2.75755999445138,56.18000030517578,-0.05175413793277073
8180,2020-09-10,57.0,57.7400016784668,56.81999969482422,57.61999893188477,1071294.0,-0.010072973473611024,1.1395284881013108,-0.5636342198440203,57.02918241577445,48.38144891557155,-1.135435805672941,-0.8194055584386177,1.3865705204806744,3.8407325316260383,21.955738926175165,0.9200019836425781,0.02507362454117157,0.8010000228881822,-0.5730131822976503,2.1750132280740146,0.11399342029526593,1.4880066254810984,-2.287114753658784,61.855631587226675,13.744740101935335,0.6870066025929166,9,-0.9599990844726562,-0.9599990844726562,1.9149999618530273,3.739999771118164,-3.700000762939453,3,-0.03508771929824561,-1.2181794221786038,57.58000183105469,-1.166677792930678,56.41999816894531,1.473683682176379,56.77999877929688,-0.03508771929824561
8181,2020-09-11,57.29999923706055,57.52000045776367,56.7599983215332,57.15999984741211,1199891.0,0.005263144509834117,1.6206887479940018,-0.22580585618566273,56.56835899048625,49.722890497849015,-1.2397299757666644,-1.08194113660808,0.9632586113523374,3.5025919579635314,20.938912817850984,0.7600021362304688,-0.0016931775884927447,1.04199924468994,-0.4164730300853208,2.5004715194652007,0.3127631073023096,1.7712353820775704,-2.4054870047917944,75.8240882995915,29.27406900619217,0.729236137387631,9,-1.2599983215332031,-1.2599983215332031,1.3150014877319336,3.160001754760742,-3.8600006103515696,4,-0.030715503402570232,1.1395284881013108,57.0,-1.2181794221786038,57.58000183105469,-1.166677792930678,56.41999816894531,-0.030715503402570232
8182,2020-09-14,57.34000015258789,57.70000076293945,57.099998474121094,57.58000183105469,936931.0,0.0006980962663167833,1.5000119209403238,-1.7143051771117166,56.951874657671866,52.83865309320866,-1.0376964832726472,-1.1111802734743463,0.8062492030964563,3.415353465612178,20.02852799581652,0.6000022888183594,-0.09015227231372336,1.0390001296997085,-0.49574703147240484,2.5737472908718217,0.27162654911365536,1.8063737102857615,-2.274758553547258,75.90352032245686,28.559310329919228,0.7673735805860549,9,-1.25,-1.2999992370605469,0.8249998092651367,2.6700000762939453,-5.279998779296868,0,-0.028252510072789838,1.6206887479940018,57.29999923706055,1.1395284881013108,57.0,-1.2181794221786038,57.58000183105469,-0.028252510072789838
8183,2020-09-15,57.58000183105469,57.81999969482422,57.13999938964844,57.2599983215332,1314513.0,0.004185589079667373,-1.4285665628980728,-1.3333386314869269,58.746728750887044,54.76537288974323,-0.8917686480660905,-1.3312245138645835,0.45928688543763485,3.103802118945623,19.16743990116189,0.6800003051757812,-0.014227086939982314,1.2230016708374052,-0.4144692062062063,2.8604725478810167,0.40426623231559944,2.041737109359211,-2.3542746272484862,82.08971369846245,33.26105150470168,0.8187354385218067,9,-0.7700023651123047,-1.5000019073486328,0.4499979019165039,2.4299983978271484,-6.980003356933594,1,-0.04480725510611594,1.5000119209403238,57.34000015258789,1.6206887479940018,57.29999923706055,1.1395284881013108,57.0,-0.04480725510611594
8184,2020-09-16,58.099998474121094,58.20000076293945,57.7400016784668,57.7400016784668,1774764.0,0.00903085492411293,-1.5555732163482425,1.1249776485033438,61.36916784146535,55.48471236211083,-1.1502098616974479,-1.835042686420401,-0.14578012996160794,2.5420166917218836,18.379908570194875,0.6199989318847656,0.15513291963466003,1.6729984283447266,-0.13683556676300412,3.4828324234524572,0.7680814307908577,2.5779154258985955,-2.666729471033449,93.05540838384266,42.17061714004591,0.9049169975538655,9,-1.0999984741210938,-1.8299980163574219,-0.4649982452392578,1.9100017547607422,-7.759998321533203,2,-0.04475040520490181,-1.4285665628980728,57.58000183105469,1.5000119209403238,57.34000015258789,1.6206887479940018,57.29999923706055,-0.04475040520490181
8185,2020-09-17,57.70000076293945,57.81999969482422,57.18000030517578,57.65999984741211,1340778.0,-0.00688464236982389,3.571444141689373,0.11111464326964851,66.40211039509853,57.59158224154626,-0.6596819132118483,-1.3747917582797982,0.19304895828267377,2.8946013119360785,17.05786496170954,0.9199981689453125,0.46340480702804854,1.1900007247924833,-0.6957688766498862,3.075770326234853,0.247115924071295,2.1328855255136716,-1.9900585838666274,65.27783664646294,7.627788312321428,0.9428848007211851,9,-0.6400012969970703,-1.4300003051757812,-0.715001106262207,2.309999465942383,-6.58000183105468,3,-0.043327555752923685,-1.5555732163482425,58.099998474121094,-1.4285665628980728,57.58000183105469,1.5000119209403238,57.34000015258789,-0.043327555752923685
8186,2020-09-18,57.34000015258789,57.58000183105469,56.84000015258789,57.58000183105469,4363281.0,-0.006239178606437523,5.166637526821902,-5.999904634751097,64.35898652286885,58.91097310648176,-0.13167852579354644,-0.9534106437130845,0.4580671376534653,3.1931177926079712,15.615310047329704,0.8600006103515625,0.6452845459179031,0.7600000381469698,-1.1405595231399985,2.660559599433938,-0.19027974249651436,1.710279818790454,-1.381052115128405,36.7646893828047,-26.281924160542836,0.9502797806434834,9,-0.1999988555908203,-1.0699996948242188,-0.43000030517578125,2.6700000762939453,-6.799999237060547,4,-0.07045693939268338,3.571444141689373,57.70000076293945,-1.5555732163482425,58.099998474121094,-1.4285665628980728,57.58000183105469,-0.07045693939268338
8187,2020-09-21,55.47999954223633,57.2599983215332,55.2400016784668,57.22000122070313,1790230.0,-0.03243809915245732,1.2197815556873701,7.249956290232883,55.28633750485239,59.73547345879727,1.7036852676161942,0.8858506310000536,2.1737233031724372,5.00829641639227,14.748158766197994,2.0999984741210938,0.6243505354100876,-1.0580005645751953,-3.018919929853105,0.9029188007027145,-2.0384602472141466,-0.07754088193624398,2.720001220703125,8.108038445974334,-59.348800511550394,0.9804596826389538,9,1.2400016784667969,0.7900009155273438,1.3950004577636719,4.530000686645508,-6.369998931884766,0,-0.03677002401512852,5.166637526821902,57.34000015258789,3.571444141689373,57.70000076293945,-1.5555732163482425,58.099998474121094,-0.03677002401512852
8188,2020-09-22,54.959999084472656,55.65999984741211,54.959999084472656,55.459999084472656,1772861.0,-0.009372755264134391,-1.8000030517578125,0.2873560446450679,45.8628810694135,58.063958683168686,2.2292331163169266,1.3705849616321757,2.58742813087882,5.480315418917925,14.438037605695772,0.7000007629394531,0.6821843845043674,-1.5110010147094712,-3.5939334308444444,0.5719314014255019,-2.5524672227769543,-0.4695348066419882,3.180801696777344,0.0,-65.76770882227166,1.0414662080674861,9,1.6200008392333984,1.3100013732910156,1.8700008392333984,5.05000114440918,-8.079998016357429,1,-0.052765606977619894,1.2197815556873701,55.47999954223633,5.166637526821902,57.34000015258789,3.571444141689373,57.70000076293945,-0.052765606977619894
8189,2020-09-23,54.88000106811523,56.18000030517578,54.88000106811523,55.43999862670898,1556139.0,-0.001455568007460717,-3.6428746594005705,1.1199951171875,38.03192069488358,55.95315182529192,2.1075951284245065,1.416073880417649,2.5399560675252815,5.511060327980992,13.646887631126836,1.299999237060554,0.6541483793646208,-1.5229990005493264,-3.7231819093026317,0.677183908203979,-2.623090454925979,-0.4229075461726737,3.133567645263682,0.0,-62.15871039718067,1.100091454376652,9,1.6599998474121165,1.3899993896484446,1.9399995803833079,5.129999160766609,-8.04999923706054,2,-0.0779883839412091,-1.8000030517578125,54.959999084472656,1.2197815556873701,55.47999954223633,5.166637526821902,57.34000015258789,-0.0779883839412091
8190,2020-09-24,54.4000015258789,55.11999893188477,54.15999984741211,54.2400016784668,1636676.0,-0.008746347173728575,-4.999928475210744,-0.28571525885557314,38.13334147135415,53.90481654538836,2.4361911490281827,1.8457920366815515,2.893951088257822,5.915203539211802,13.274385810676476,0.9599990844726634,0.6756139565933594,-1.91099853515626,-4.286752270886716,0.4647552005741957,-3.098875403021488,-0.7231216672910321,3.4255531287841876,7.017588867336522,-53.428252105846354,1.187876867865229,9,1.779998779296882,1.779998779296882,2.419999122619636,5.609998703002937,-7.0,3,-0.0746323760921147,-3.6428746594005705,54.88000106811523,-1.8000030517578125,54.959999084472656,1.2197815556873701,55.47999954223633,-0.0746323760921147
8191,2020-09-25,54.56000137329102,54.97999954223633,53.959999084472656,54.65999984741211,1634128.0,0.0029411735831663677,1.7567659521821162,-0.6249910592947405,34.27764182593211,51.385457341861716,2.063665371943344,1.722104629154252,2.6117214035296143,5.661943804416232,12.551677198307553,1.0200004577636719,0.4916895317016525,-1.717998695373531,-4.174522364726052,0.7385249739789899,-2.9462605300497913,-0.4897368606972705,2.9723088967919864,18.181891743490663,-38.601538242360775,1.2282618346762615,9,1.519998550415032,1.519998550415032,2.289999008178704,5.449998855590813,-6.760002136230476,4,-0.06304989653263182,-4.999928475210744,54.4000015258789,-3.6428746594005705,54.88000106811523,-1.8000030517578125,54.959999084472656,-0.06304989653263182
8192,2020-09-28,55.65999984741211,55.77999877929688,54.93999862670898,55.18000030517578,1469434.0,0.020161261848127054,1.333342163682885,-4.800068665598876,45.12821541108503,49.87228919299483,0.7825959083516238,0.7022140395387027,1.3784780329987854,4.473815676386607,11.366413787857233,1.2199974060058594,0.39412070828708323,-0.6460002899169908,-3.0583575993918757,1.7663570195578941,-1.8521789446544332,0.5601783648204517,1.515079304109861,76.57656883634614,19.834988493338628,1.2061786547374413,9,0.4200000762939453,0.4200000762939453,1.3500003814697266,4.350000381469727,-6.189998626708977,0,-0.09198704538125901,1.7567659521821162,54.56000137329102,-4.999928475210744,54.4000015258789,-3.6428746594005705,54.88000106811523,-0.09198704538125901
8193,2020-09-29,55.08000183105469,55.56000137329102,54.97999954223633,55.34000015258789,1017236.0,-0.010420374019896594,-1.5217311982220614,-0.5416636864315857,32.68696524184254,46.68537779303674,1.0847482467663596,1.39799288352647,1.813165211485611,4.9783418685857015,9.78441197085355,0.6800003051757812,0.25354319445898454,-1.2539983749389663,-3.5908909995657083,1.0828942496877758,-2.4224446872523373,-0.08555206262559523,1.7735693137623514,50.45054642930785,-1.5511926682419812,1.168446312313372,9,0.80999755859375,0.9999980926513672,1.9799985885620117,4.929998397827148,-5.0,1,-0.10838781812344045,1.333342163682885,55.65999984741211,1.7567659521821162,54.56000137329102,-4.999928475210744,54.4000015258789,-0.10838781812344045
8194,2020-09-30,55.22000122070313,55.97999954223633,54.86000061035156,54.9000015258789,1610886.0,0.0025417462780386035,-4.599973297221004,-1.230776002464952,36.873148209621924,43.40438199465045,0.5512264771775506,1.2894505545020039,1.5509865603365398,4.77345685525534,8.422006591944903,1.1199989318847656,0.09447497402674543,-1.091999053955071,-3.4636343426247507,1.2796362347146086,-2.277816698289911,0.09381859037976881,1.3442127180794685,62.376329242292115,11.1409880456698,1.1858176443348392,9,0.5499992370605398,0.8599987030029226,1.89999866485595,4.789999008178704,-4.920001983642585,2,-0.15103223412210043,-1.5217311982220614,55.08000183105469,1.333342163682885,55.65999984741211,1.7567659521821162,54.56000137329102,-0.15103223412210043
8195,2020-10-01,55.2599983215332,55.86000061035156,54.97999954223633,55.4000015258789,1347922.0,0.0007243227081834558,-1.5142860256892332,-0.43751043082274166,34.35579483915059,40.07069402979287,0.1438431365392816,1.1990940547309776,1.3577418409107338,4.698804937486614,8.30955997886414,0.8800010681152344,-0.11844533673422575,-0.9810018539428711,-3.390962326732563,1.4289586188468206,-2.185982090337717,0.22397838245197477,1.0437941318184016,64.35638329011898,15.560852773800754,1.2049802363948476,10,0.35000038146972656,0.8200016021728516,1.860001564025879,4.750001907348633,-5.609996795654304,3,-0.1525515155000211,-4.599973297221004,55.22000122070313,-1.5217311982220614,55.08000183105469,1.333342163682885,55.65999984741211,-0.1525515155000211
8196,2020-10-02,55.06000137329102,55.43999862670898,54.61999893188477,54.88000106811523,1136121.0,-0.003619199318076083,-1.3428409499624052,-1.2856870385004802,32.93410267040835,37.5871123815213,-0.015186454510825342,1.3817229462227445,1.4067445868214818,4.859119481536602,8.270632054939583,0.8199996948242045,-0.432689430650683,-1.1249988555908104,-3.5922960061354203,1.3422982949537996,-2.3586474308631153,0.10864971968149462,1.0094117431726843,32.353106171953186,-12.475873917584451,1.2336485752723068,10,0.00999832153319602,1.019998550415032,2.0649986267089773,4.949998855590813,-2.3400001525878906,4,-0.13912095271265112,-1.5142860256892332,55.2599983215332,-4.599973297221004,55.22000122070313,-1.5217311982220614,55.08000183105469,-0.13912095271265112
8197,2020-10-05,55.2599983215332,55.63999938964844,55.040000915527344,55.34000015258789,800852.0,0.003632345500434342,-1.3077013366198629,-0.4444538634340343,32.5300422662816,36.105685847839986,-0.2790136970491446,1.1194051532651343,1.0839784230824563,4.581240417039581,8.155672784911378,0.5999984741210938,-0.7804086892200601,-0.8490018844604492,-3.3327161032180754,1.634712334297177,-2.0908589938392623,0.3928552249183639,0.6000022888183594,47.05875753121852,6.656201083097898,1.241857109378813,10,-0.18999862670898438,0.8200016021728516,1.7150020599365234,4.750001907348633,-1.1999969482421804,0,-0.13499817790558477,-1.3428409499624052,55.06000137329102,-1.5142860256892332,55.2599983215332,-4.599973297221004,55.22000122070313,-0.13499817790558477
8198,2020-10-06,55.13999938964844,55.97999954223633,54.86000061035156,55.29999923706055,1525322.0,-0.0021715333972061046,-2.111119352770699,1.9999523173755485,26.281992500186462,34.800138270651416,-0.14616767463134295,1.200123967070354,1.079861598842733,4.64230670098172,8.343613445802035,1.1199989318847656,-1.1183027079456878,-0.9050008773803739,-3.420732246503256,1.6107304917425083,-2.1628665619418115,0.3528648071810636,-1.1800003051757812,38.235310617194976,4.307385217530282,1.2578656845614395,10,-0.1700000762939453,0.9400005340576172,1.75,4.870000839233398,-0.5400009155273438,1,-0.10282913006360583,-1.3077013366198629,55.2599983215332,-1.3428409499624052,55.06000137329102,-1.5142860256892332,55.2599983215332,-0.10282913006360583
8199,2020-10-07,54.599998474121094,55.47999954223633,54.52000045776367,55.02000045776367,1274591.0,-0.009793270248543373,-2.3103529922456145,2.6250149011754047,25.705257178732126,33.41924001591563,0.3910623400930149,1.5867785166955315,1.4707939418551774,5.114846461269877,8.909580410605423,0.9599990844726562,-1.2700096072315574,-1.296001625061038,-3.781753651780967,1.1897504016588911,-2.538877638421006,-0.053125611701069886,-0.5995993804931672,5.479319624800773,-23.471683184693813,1.242876013359966,10,0.37000083923339844,1.480001449584961,2.1350011825561523,5.270002365112298,-0.4199981689453125,2,-0.08278382361510062,-2.111119352770699,55.13999938964844,-1.3077013366198629,55.2599983215332,-1.3428409499624052,55.06000137329102,-0.08278382361510062
8200,2020-10-08,55.0,55.08000183105469,54.31999969482422,54.91999816894531,997488.0,0.007326035477244419,5.333206179668129,-0.19047965050272023,31.775662062281896,33.14124226439894,0.09512436939711222,1.0848819624374784,1.0277492205906924,4.662756648185855,9.602070684864348,0.7600021362304688,-1.2755650030055037,-0.7960000991821303,-3.2555283082778956,1.663528109913635,-2.025764203730013,0.4337640053657523,-0.9600088973999021,40.96387757118662,12.464185189429877,1.2297641045478824,10,0.14999961853027344,1.0799999237060547,1.734999656677246,4.469999313354499,-0.6199989318847727,3,-0.08545455932617185,-2.3103529922456145,54.599998474121094,-2.111119352770699,55.13999938964844,-1.3077013366198629,55.2599983215332,-0.08545455932617185
8201,2020-10-09,55.540000915527344,55.63999938964844,54.97999954223633,55.0,1149669.0,0.009818198464133454,-1.2758543579490147,6.749856952126645,50.58825025375281,33.74791280247314,-0.3254713364897057,0.4282208952425748,0.4655666974201438,4.074556054078911,10.06971504984162,0.6599998474121094,-1.191346465255947,-0.167999267578125,-2.5247462573059494,2.1887477221496994,-1.3463727624420372,1.0103742272857872,-1.4612096441345201,73.49405619555152,40.66283862224662,1.1783734948639109,10,-0.3900012969970703,0.5399990081787109,1.0699996948242188,3.8999996185302734,-0.720001220703125,4,-0.10604968117675662,5.333206179668129,55.0,-2.3103529922456145,54.599998474121094,-2.111119352770699,55.13999938964844,-0.10604968117675662
8202,2020-10-12,55.72000122070313,55.88000106811523,55.38000106811523,55.56000137329102,968110.0,0.0032409128953663213,1.083335320156844,0.2962955113804942,57.983237725216085,36.5586097450702,-0.5543625229526512,0.1271505832301969,0.2559924886207128,3.8382911557318167,10.63652231824256,0.5,-1.059553548843283,0.09300098419190306,-2.135438076397172,2.321440044780978,-1.0212185461026309,1.207220514486437,-1.6031857838934371,84.33744907034023,45.39718716465424,1.1142195302945357,10,-0.5700016021728587,0.3599987030029226,0.24499893188475852,3.719999313354485,-1.2800025939941548,0,-0.05384063055054866,-1.2758543579490147,55.540000915527344,5.333206179668129,55.0,-2.3103529922456145,54.599998474121094,-0.05384063055054866
8203,2020-10-13,55.0,55.52000045776367,54.7599983215332,55.2400016784668,1823789.0,-0.012921773239940482,-1.111102280855122,-1.5000119209403238,51.111103261925436,38.14060475088171,0.17108883616867843,0.6787541762583515,0.9580758286090116,4.500143893670199,11.342812552073106,0.960002899169929,-0.9193486783696301,-0.4980001449584961,-2.5414395401161016,1.5454392501991094,-1.5197198425372989,0.5237195526203067,-0.8459208810817742,43.58972477961604,-0.2648080724312649,1.0217196975788032,10,0.14999961853027344,1.0799999237060547,0.9400005340576172,4.440000534057617,-0.40000152587890625,1,-0.017090884121981453,1.083335320156844,55.72000122070313,-1.2758543579490147,55.540000915527344,5.333206179668129,55.0,-0.017090884121981453
8204,2020-10-14,55.5,55.7400016784668,55.08000183105469,55.27999877929688,1044651.0,0.009090909090909038,-1.129048533175822,-0.9166653421282387,60.147605111984845,41.00636144786329,-0.3185113492899134,-0.027424510402298097,0.4494670797914395,3.944951252198912,11.660360643674093,0.7400016784667969,-0.9366780761724982,0.13199977874755575,-1.5048084606188397,1.7688080181139512,-0.6864043409356384,0.9504038984307499,-1.3094024726154103,75.64097861570662,26.006239136640957,0.8184041196831966,10,-0.35000038146972656,0.5799999237060547,0.4400005340576172,3.1700000762939453,-2.599998474121101,2,-0.016216243709529787,-1.111102280855122,55.0,1.083335320156844,55.72000122070313,-1.2758543579490147,55.540000915527344,-0.016216243709529787
8205,2020-10-15,55.20000076293945,55.41999816894531,54.70000076293945,55.040000915527344,1754793.0,-0.005405391658748537,1.4000127157707347,0.7272679983354375,55.75540061940911,43.54206121997447,-0.031198645436788297,0.07976758903318171,0.7526682443075501,4.176276023975106,12.48311066149114,0.7999992370605469,-0.8087931413792973,-0.04299945831299112,-1.2572497620624716,1.1712508454364894,-0.6501246101877314,0.5641256935617491,-0.9736151952578282,42.37287039731057,-10.776111690535409,0.607125151874742,10,-0.05000114440917969,0.8799991607666016,0.8199996948242188,3.469999313354492,-2.700000762939453,3,-0.018478268906990447,-1.129048533175822,55.5,-1.111102280855122,55.0,1.083335320156844,55.72000122070313,-0.018478268906990447
8206,2020-10-16,53.29999923706055,55.4000015258789,53.2599983215332,55.29999923706055,3092582.0,-0.03442031702207049,-1.057693577375924,-12.500011920940324,31.446515606087686,43.421669368841826,1.7800870616446787,1.7513777600070313,2.6660974518167535,6.006076437088126,13.446322200384786,2.140003204345696,-0.7806267318644586,-1.7410009384155245,-2.8234136229618514,-0.6585882538691976,-2.282207280688688,-1.199794596142361,2.6800003051757812,1.526750900529693,-46.648754228455374,0.5412063422731649,10,1.3199996948242188,2.4300003051757812,2.740001678466797,5.370000839233398,-2.4599990844726562,4,0.020262698808890978,1.4000127157707347,55.20000076293945,-1.129048533175822,55.5,-1.111102280855122,55.0,0.020262698808890978
8207,2020-10-19,53.43999862670898,54.77999877929688,52.9000015258789,53.68000030517578,1062566.0,0.002626630237380745,-1.8484895774631516,0.12000083923340199,36.14860837520153,44.51796002162128,1.5139824478773534,1.5291086535007778,2.53433713962837,5.790548495730896,13.306727338257218,1.879997253417983,-0.7396661132674538,-1.4990015029907298,-2.7744858998738877,-0.2235171061075718,-2.1367437014323087,-0.8612593045491508,2.485600891113286,19.01398140200858,-27.681001627157347,0.6377421984415774,10,0.9500026702880859,2.1100025177002024,2.6000022888183665,5.230001449584968,-1.7999992370605398,0,0.025823373944203754,-1.057693577375924,53.29999923706055,1.4000127157707347,55.20000076293945,-1.129048533175822,55.5,0.025823373944203754
8208,2020-10-20,52.06000137329102,53.72000122070313,51.93999862670898,53.08000183105469,2317281.0,-0.025823302561393424,-1.8253875986594035,4.249972184693479,27.93293797540575,44.765480110140565,2.694490865501976,2.825574394084704,3.8815619916994066,7.082713068658826,13.182600053412251,1.7800025939941548,-0.7071041750287606,-2.7339988708496037,-4.545963821646204,-0.9220339200530034,-3.6399813462479074,-1.8280163954513,3.7445742248535083,3.1579644791741455,-39.83690423375054,0.9059824753983011,10,1.8499984741210795,3.009998321533196,4.0049991607665945,6.609998703002923,0.15999984741210938,1,0.04571642701951584,-1.8484895774631516,53.43999862670898,-1.057693577375924,53.29999923706055,1.4000127157707347,55.20000076293945,0.04571642701951584
8209,2020-10-21,50.599998474121094,52.31999969482422,50.540000915527344,52.11999893188477,2491266.0,-0.028044618913878328,-1.1707360757359013,1.4901958584374133,22.8438174546893,43.773052931519175,3.9419636877135105,4.161870946350604,5.267940212786627,8.44230830505873,13.831854806994542,1.779998779296875,-0.7326355738790937,-3.980001640319827,-6.586132640938082,-1.3738706397015719,-5.283067140628958,-2.676936140010696,4.972702505737303,1.229458859873896,-37.449656389749016,1.3030655003091283,10,2.6100025177001953,3.7700023651123047,5.845001220703125,7.80000114440918,2.2600021362304688,2,0.07905138578306015,-1.8253875986594035,52.06000137329102,-1.8484895774631516,53.43999862670898,-1.057693577375924,53.29999923706055,0.07905138578306015
8210,2020-10-22,50.34000015258789,50.9000015258789,49.56000137329102,50.599998474121094,2584081.0,-0.005138306904617362,2.116263390183877,0.17105147581055938,22.68517619134235,40.672711369029116,3.8793846008968913,4.323791702461307,5.4420375164799,8.593938894840363,14.169198709499097,1.3400001525878764,-0.7302643009579768,-4.036999893188479,-7.261336100383801,-0.812663685993158,-5.64916799678614,-2.4248317895908187,4.830084822124022,13.35614313214063,-25.044048526306014,1.6121681035976594,10,2.3800010681152344,3.3500003814697266,6.295000076293945,7.649999618530273,2.4399986267089915,3,0.05085421862398243,-1.1707360757359013,50.599998474121094,-1.8253875986594035,52.06000137329102,-1.8484895774631516,53.43999862670898,0.05085421862398243
8211,2020-10-23,51.11999893188477,51.29999923706055,50.2400016784668,50.2400016784668,1996675.0,0.015494612175856126,-1.4090928794985391,-3.384626670774856,27.54881322384084,37.291108646654095,2.689280051130133,3.4497322111223525,4.596970271213401,7.69559546066268,14.236393936612979,1.05999755859375,-0.6709839113662639,-3.085000991821282,-6.620252633905217,0.4502506502626531,-4.8526268128632495,-1.3173751707793144,3.48907768268505,29.88502555190731,-7.113406689876506,1.767625821041968,10,1.5300025939941335,2.450002670288079,5.545001029968255,6.860000610351555,2.7400016784667898,4,0.026995326622639704,2.116263390183877,50.34000015258789,-1.1707360757359013,50.599998474121094,-1.8253875986594035,52.06000137329102,0.026995326622639704
8212,2020-10-26,50.540000915527344,51.11999893188477,50.36000061035156,50.77999877929688,1311513.0,-0.011345814328561521,-1.5333341810460164,-0.27272569640117456,26.239678052171527,34.52761695668144,2.745993329689881,3.822465319947966,5.0922129518926695,8.142136327028453,15.109221531098266,0.7599983215332102,-0.7150085020125374,-3.408999061584474,-7.230544445324135,0.41254632215518683,-5.3197717534543045,-1.4982263697146436,3.564168174914599,23.55768216784835,-12.735532825668862,1.9107726918698302,10,2.1100006103515625,2.8699989318847656,6.164999961853027,7.429998397827148,2.279998779296875,0,0.005935877159202407,-1.4090928794985391,51.11999893188477,2.116263390183877,50.34000015258789,-1.1707360757359013,50.599998474121094,0.005935877159202407
8213,2020-10-27,49.11000061035156,50.36000061035156,49.11000061035156,50.34000015258789,2453662.0,-0.02829442578693042,-1.0325210816376533,5.125043710461749,24.03028371676399,30.514581246101343,3.6348801155902066,5.04071594688746,6.419738494666831,9.431244729749196,16.217628990358357,1.4300003051757812,-1.0089048906853861,-4.540499305725099,-8.886694187616243,-0.1943044238339553,-6.7135967466706745,-2.3674018647795236,4.539751708375292,0.0,-38.530718194019656,2.173097440945572,10,3.154998779296875,3.5349998474121094,7.385000228881836,8.85999870300293,3.0900001525878906,1,0.05151697715034431,-1.5333341810460164,50.540000915527344,-1.4090928794985391,51.11999893188477,2.116263390183877,50.34000015258789,0.05151697715034431
8214,2020-10-28,46.88000106811523,48.4000015258789,46.56000137329102,48.38000106811523,3596154.0,-0.045408257269829666,1.3896091671579347,1.219512648982592,17.258062779468943,26.237099263885767,5.043972251200252,6.971289161072292,8.511500522200869,11.512660841786875,18.086242635337587,2.5499992370605398,-1.4568640346125363,-6.353498840332037,-11.577396103906452,-1.1296015767576222,-8.965447472119244,-3.7415502085448296,6.22498104560659,6.751051456586987,-30.171817192653954,2.6119486317872083,10,4.100000381469734,4.489999771118171,9.544999122619636,11.089998245239265,4.4399986267089915,2,0.11390785048893326,-1.0325210816376533,49.11000061035156,-1.5333341810460164,50.540000915527344,-1.4090928794985391,51.11999893188477,0.11390785048893326
8215,2020-10-29,46.83000183105469,47.290000915527344,46.02999877929688,46.9000015258789,2359932.0,-0.0010665366024179557,1.9647162308928035,0.046666463216141096,13.434080664058655,24.23571760366032,4.226265316166419,6.700911677234117,8.441108113968951,11.440060261862307,20.10469755913925,1.2600021362304616,-1.8618144692900458,-5.9819982528686495,-11.839392809536044,-0.12460369620125533,-8.910695531202343,-3.053300974534956,5.358682979006815,15.18032224417089,-16.409470643300615,2.9286972783336966,10,3.5749969482421946,4.174997329711914,9.57499885559082,11.119998931884766,4.75,3,0.1287635819671944,1.3896091671579347,46.88000106811523,-1.0325210816376533,49.11000061035156,-1.5333341810460164,50.540000915527344,0.1287635819671944
8216,2020-10-30,47.4000015258789,47.47999954223633,46.20000076293945,46.27000045776367,3026894.0,0.012171677824838856,-1.0157453825659386,-16.14294277929309,16.17885044210182,22.016855611093685,3.052322538181784,5.826339458637612,7.758081871078076,10.75943022806829,21.859512651405105,1.279998779296875,-2.4039776680143206,-5.028998565673838,-11.257465064891683,1.1994679335440068,-8.14323181528276,-1.9147653160649156,3.803293519260265,26.91557378216328,1.9154691415162048,3.1142332496089224,10,2.474998474121108,3.6049976348877024,8.779998779296882,10.459999084472663,4.41999816894532,4,0.11350204810606757,1.9647162308928035,46.83000183105469,1.3896091671579347,46.88000106811523,-1.0325210816376533,49.11000061035156,0.11350204810606757
8217,2020-11-02,47.79999923706055,47.90999984741211,46.97999954223633,47.61999893188477,2053931.0,0.00843877000643678,3.6499837875984666,0.1592921548968123,19.949893057851284,21.1298506202543,1.9759488130580678,5.100296429193186,7.2351248131545915,10.255433837044372,23.761190808017535,0.9300003051757812,-2.9438876492601693,-4.256000900268553,-10.661607729521997,2.14960592898489,-7.458804314895275,-1.0531974856418316,2.575568405543855,40.8775914381666,17.475929654293196,3.2028034146267217,11,1.375,3.2049999237060547,8.280000686645508,9.960000991821289,4.400001525878906,0,0.12677827343127945,-1.0157453825659386,47.4000015258789,1.9647162308928035,46.83000183105469,1.3896091671579347,46.88000106811523,0.12677827343127945
8218,2020-11-03,49.47000122070313,49.47000122070313,47.9000015258789,48.13999938964844,2486945.0,0.03493728055015932,1.3608985464015657,7.388886534141814,27.07223734564252,21.599675052582434,-0.11184220998057981,3.1449771156431083,5.459678669539407,8.453044558323448,25.60194587344479,1.6700019836425852,-3.160355000108268,-2.3024990081787067,-8.634870969006833,4.02987295264942,-5.46868498859277,0.8636869722353566,0.21027540377206577,100.0,79.76909567427919,3.166185980414064,11,-0.8050022125244212,1.5349979400634695,6.609998703002923,8.289999008178704,2.430000305175767,1,0.06771777625748499,3.6499837875984666,47.79999923706055,-1.0157453825659386,47.4000015258789,1.9647162308928035,46.83000183105469,0.06771777625748499
8219,2020-11-04,50.08000183105469,50.29999923706055,48.540000915527344,48.709999084472656,2045826.0,0.012330717511611189,-1.0584786711461498,1.0300758349299532,30.98068079049851,22.52139778582201,-0.8977716292383775,2.2967424187428094,4.751082326004749,7.710943713925467,26.990578231321404,1.7599983215332031,-3.4505266064684506,-1.466498565673831,-7.695771153198194,4.762774021850532,-4.581134859436013,1.6481377280883507,-4.050003051757805,94.84783647725699,74.21969488428229,3.1146362937621803,11,-1.4150028228759766,0.9249973297119141,5.904997825622559,7.679998397827148,2.2999992370605398,2,0.042332245494650644,1.3608985464015657,49.47000122070313,3.6499837875984666,47.79999923706055,-1.0157453825659386,47.4000015258789,0.042332245494650644
8220,2020-11-05,50.29999923706055,50.77999877929688,49.88999938964844,50.13999938964844,1945255.0,0.004392919288382258,-1.6969684709418473,0.11678797565281313,37.266543914063675,23.601145640291215,-1.2561359948791662,1.798804491076936,4.433012745461312,7.355910148747199,28.141297196321936,0.8899993896484446,-3.5659821600151957,-1.0115011215209933,-7.043709949378126,5.02070770633614,-4.02760553544956,2.004603292407573,-4.184600448608393,89.51965611072275,63.72929028262673,3.016104413928568,11,-1.7250003814697195,0.7049999237060547,5.625000953674316,7.460000991821289,2.1199989318847656,3,0.020278339428127623,-1.0584786711461498,50.08000183105469,1.3608985464015657,49.47000122070313,3.6499837875984666,47.79999923706055,0.020278339428127623
8221,2020-11-06,49.6500015258789,50.13999938964844,48.97000122070313,50.040000915527344,1709616.0,-0.012922419901404969,2.9661201055190367,-2.437498509882504,34.58095871587685,24.527954602925135,-0.9349007867472281,2.0921804181120933,5.008245910401932,7.831232043213085,30.116722190155993,1.3299980163574148,-3.5080310629159612,-1.3669988632202248,-7.097555695705786,4.363557969265337,-4.2322772794630055,1.4982795530225559,-3.3480187377929553,70.26322420285328,41.81397210089538,2.865278416242781,11,-1.245002746582017,1.3549976348877024,6.194997787475593,8.109998703002937,2.809997558593757,4,0.03887210968502841,-1.6969684709418473,50.29999923706055,-1.0584786711461498,50.08000183105469,1.3608985464015657,49.47000122070313,0.03887210968502841
8222,2020-11-09,52.72000122070313,53.70000076293945,49.93000030517578,50.08000183105469,3684556.0,0.06183282176182958,-1.5646240320538105,-6.769239798114062,52.36051584123537,27.675758172310847,-4.093637141279949,-1.279706742919231,1.9014824901064529,4.635527435035961,31.683861228708565,4.049999237060554,-3.352565382897737,1.8530008316040139,-3.5041111684341146,7.210112831642142,-0.8255551684150504,4.531556831623078,-6.23889779296875,83.10345394574593,49.329470086840495,2.678556000019066,11,-2.855001449584968,-1.7150020599365305,2.8549985885620046,5.039999008178704,-0.2200012207031321,0,-0.017071348729891245,2.9661201055190367,49.6500015258789,-1.6969684709418473,50.29999923706055,-1.0584786711461498,50.08000183105469,-0.017071348729891245
8223,2020-11-10,54.06000137329102,54.5,52.31999969482422,52.52000045776367,2958097.0,0.025417301243568113,-1.2474201667453202,0.583333814987141,62.48198269733435,32.70063816318478,-5.20499978970976,-2.8393130652347836,0.558229472804932,3.1622871155733634,32.878703606772945,2.1800003051757812,-3.2548571177697667,3.2400009155273537,-1.979153528793617,8.459155359848324,0.6304236933668719,5.8495781376878355,-7.145764105444336,92.61747157218048,52.46611552103414,2.6095772221604845,11,-3.7950019836425852,-3.055002212524421,1.514998435974114,3.449998855590813,0.05999755859375,1,-0.03440622573255292,-1.5646240320538105,52.72000122070313,2.9661201055190367,49.6500015258789,-1.6969684709418473,50.29999923706055,-0.03440622573255292
8224,2020-11-11,54.599998474121094,55.06000137329102,53.88000106811523,53.9000015258789,1905558.0,0.009988847338373574,-2.1891992205622857,0.4545432026593899,65.0636561287588,38.43725765926257,-5.06767276100063,-3.6366458824518944,-0.015563956648293242,2.5087204136910373,34.470673067325144,1.1800003051757955,-3.065753387030888,3.82499809265137,-1.2374219951589822,8.887418180461722,1.293788048746194,6.356208136556546,-7.078900187702139,92.44658640978103,46.88556731585282,2.531210043905178,11,-3.9699974060058594,-3.644998550415039,0.9250011444091797,2.8700008392333984,-0.6199989318847656,2,-0.049450494939517586,-1.2474201667453202,54.06000137329102,-1.5646240320538105,52.72000122070313,2.9661201055190367,49.6500015258789,-0.049450494939517586
8225,2020-11-12,54.18000030517578,54.72000122070313,52.97999954223633,53.599998474121094,1869721.0,-0.007692274371479679,1.0963829396084106,0.8285776566757409,61.103063082914886,43.428836841575134,-3.9062144949278874,-3.4751546560633386,0.33217796689323364,2.812192432267551,35.613010342191366,1.740001678466804,-2.7052850515146574,3.4559999465942397,-1.4364181940479313,8.34841808723641,1.0097908762731507,5.902209016915329,-5.905011710069623,85.55006492501822,36.43614371560455,2.4462090703210864,11,-3.1599998474121094,-3.2250003814697266,1.3449993133544922,3.289999008178711,-0.09999847412109375,3,-0.03322257709342613,-2.1891992205622857,54.599998474121094,-1.2474201667453202,54.06000137329102,-1.5646240320538105,52.72000122070313,-0.03322257709342613
8226,2020-11-13,54.38000106811523,54.72000122070313,53.9000015258789,54.11999893188477,1344326.0,0.0036914131010135076,-1.342866485013617,0.44827813001497113,64.32836938367254,48.359778655555274,-3.3659436910638973,-3.7841090694719455,0.07687417818508635,2.4940488266374246,35.656955101233414,0.819999694824233,-1.9660763365806915,3.6020006179809485,-1.4319282288727635,8.63592946483466,1.0850361945540925,6.1189650414078045,-5.426511195190585,86.7446361872664,32.977075783095984,2.516964423426857,11,-2.8999996185302663,-3.4250011444091726,1.2349987030029368,3.089998245239265,-2.0600013732910085,4,-0.036042715348880816,1.0963829396084106,54.18000030517578,-2.1891992205622857,54.599998474121094,-1.2474201667453202,54.06000137329102,-0.036042715348880816
8227,2020-11-16,54.81999969482422,55.7400016784668,54.5,54.959999084472656,1947110.0,0.008091184591148881,-2.1794964591728943,-0.5384547668652544,73.00565842166674,53.46349210844685,-3.0233751711366494,-4.337822983421447,-0.43379758386625866,1.9586625000385283,35.63911291642932,1.3600006103515696,-1.1108158020073517,3.972999191284181,-1.2488857622293068,9.194884144797669,1.3620567145274407,6.5839416680409215,-5.2558586718629385,73.09937280613207,12.012952383297133,2.610942476756743,11,-2.6799983978271484,-3.864999771118164,0.7950000762939453,2.270000457763672,-1.200000762939446,0,-0.04304999313187485,-1.342866485013617,54.38000106811523,1.0963829396084106,54.18000030517578,-2.1891992205622857,54.599998474121094,-0.04304999313187485
8228,2020-11-17,54.43999862670898,55.06000137329102,53.88000106811523,54.72000122070313,1365512.0,-0.006931796246454902,1.4583265450470608,2.000027247956505,85.79547712299299,59.554025034279576,-2.0833242436570956,-3.974132138919579,-0.11873675238678771,2.2487199998404535,34.89097415805116,1.1800003051757955,-0.26281410485473344,3.4739982604980426,-1.9681073068349448,8.91610382783103,0.7529454768315489,6.195051044164536,-4.134754325087037,52.898476610118635,-14.438848079853685,2.7210527836664955,11,-2.0849971771240163,-3.5549983978271413,1.1750011444091868,1.6400012969970774,-0.6399993896484304,1,-0.035635537759862945,-2.1794964591728943,54.81999969482422,-1.342866485013617,54.38000106811523,1.0963829396084106,54.18000030517578,-0.035635537759862945
8229,2020-11-18,54.599998474121094,55.06000137329102,54.02000045776367,54.11999893188477,1197630.0,0.0029390127011064138,-2.0588420090094846,-1.7142681979808416,86.41051327208352,65.01446607405956,-1.715096620978528,-4.025485752627091,-0.38055265776370817,2.0096515165563176,33.3785603963991,1.0400009155273509,0.557312704256617,3.4339981079101562,-2.240514097265489,9.108510313085802,0.5967420053223336,6.271254210497979,-3.6425832872777733,58.69556804391875,-14.609748291872783,2.837256102587821,11,-2.244997024536133,-3.714998245239258,1.0150012969970703,1.480001449584961,-0.9599990844726562,2,-0.008791200652941922,1.4583265450470608,54.43999862670898,-2.1794964591728943,54.81999969482422,-1.342866485013617,54.38000106811523,-0.008791200652941922
8230,2020-11-19,52.9000015258789,54.459999084472656,52.84000015258789,54.2400016784668,2056628.0,-0.031135476112658655,-1.2191722123371245,-2.791669646901804,73.30510885476195,69.31714942282457,0.43862173369452506,-2.238642682501421,1.2144729461605195,3.59402494532187,31.326510973349485,1.7599983215332031,1.1961359886608918,1.6060010910034137,-4.105432040219128,7.317434222225955,-1.2497154746078607,4.461717656614688,-1.3686759600407612,2.069011783461867,-73.91919610424353,2.855716565611272,11,-0.06500053405761008,-2.015001296997063,2.714998245239265,3.1799983978271555,1.579998016357429,3,0.02041584093015736,-2.0588420090094846,54.599998474121094,1.4583265450470608,54.43999862670898,-2.1794964591728943,54.81999969482422,0.02041584093015736
8231,2020-11-20,52.5,53.040000915527344,51.88000106811523,52.81999969482422,2298482.0,-0.007561465299452119,2.0526225969984626,0.23880571521295277,69.9152716341172,71.26767784425589,1.4364703663786642,-1.8234428679041343,1.4930194415852682,3.885760795562774,29.7876405462681,1.1599998474121165,1.7672970229496556,1.1369995117187486,-4.598873995652269,6.8728730190897664,-1.7309372419667568,4.004936265404254,3.240001678466797,16.06214595464282,-61.70837123841372,2.867936753685509,11,1.3100013732910156,-1.614999771118164,3.114999771118164,3.5799999237060547,2.0400009155273438,4,0.030095272972470166,-1.2191722123371245,52.9000015258789,-2.0588420090094846,54.599998474121094,1.4583265450470608,54.43999862670898,0.030095272972470166
8232,2020-11-23,50.84000015258789,52.93999862670898,50.81999969482422,52.77999877929688,2691439.0,-0.031619044712611566,-1.1414135575913384,6.062501490117563,55.81000914039809,70.52634744904074,3.131006034398702,-0.14737125800142792,3.00848122930131,5.430894446551065,28.343292831405147,2.1199989318847585,2.186773067299235,-0.5380002975463896,-6.266375915871151,5.190375320778372,-3.4021881067087705,2.3261875116159914,4.822801513671877,0.47170872278767806,-71.4099502201223,2.864187809162382,11,2.440000534057617,0.04500007629394531,4.334999084472656,4.8899993896484375,3.4000015258789062,0,0.029110927179275325,2.0526225969984626,52.5,-1.2191722123371245,52.9000015258789,-2.0588420090094846,54.599998474121094,0.029110927179275325
8233,2020-11-24,51.63999938964844,52.540000915527344,50.93999862670898,51.2400016784668,2274432.0,0.015735626173475126,-2.1999923706345412,-0.20618453316134336,56.51084769790114,69.57603540116767,2.1809829971344925,-0.7885398116191311,2.062522776718069,4.524305018634628,26.281058617340424,1.7000007629394531,2.761139127138307,0.1354990005493164,-5.492862260381052,5.763860261479685,-2.6786816299158716,2.9496796310145044,3.8290901977539065,19.33960778809722,-47.58653153968236,2.8141806304651844,11,1.6400012969970703,-0.7549991607666016,3.3300018310546875,3.910001754760742,2.1199989318847656,1,0.03834236184428064,-1.1414135575913384,50.84000015258789,2.0526225969984626,52.5,-1.2191722123371245,52.9000015258789,0.03834236184428064
8234,2020-11-25,52.22000122070313,52.31999969482422,51.56000137329102,51.86000061035156,1900095.0,0.011231638999030569,1.7142915531334897,0.9000066757584316,57.77959135726331,69.20676076498417,1.3721738853765402,-0.9991994034306941,1.3235284285038702,3.848945118709139,23.27897135746835,0.759998321533196,2.870579733627949,0.4485008239746193,-4.746087598718354,5.643089246667593,-2.1487933873718674,3.045795035321106,3.0631247709960903,38.461586830489274,-24.54884132728791,2.5972942113464867,11,1.0599994659423757,-1.3350009918212962,2.269998550415032,2.8499984741210866,2.180000305175767,2,0.030256567970569304,-2.1999923706345412,51.63999938964844,-1.1414135575913384,50.84000015258789,2.0526225969984626,52.5,0.030256567970569304
8235,2020-11-26,52.86000061035156,52.959999084472656,52.0,52.29999923706055,1563568.0,0.012255828699496485,1.5263189595892164,1.555556732929228,63.01703403899594,69.06105683779788,0.586967450045293,-1.2272029901473829,0.541590383889627,3.1313502902512482,19.82207212871881,0.9599990844726562,2.720403162367944,0.7870002746582045,-3.872369178100257,5.446369727416666,-1.5426844517210299,3.116685001037439,2.244600329472661,91.89188260361537,28.567923192548122,2.329684726379232,11,0.4200000762939453,-1.9750003814697266,0.9300003051757812,1.510000228881836,1.7399978637695312,3,0.014755935873828285,1.7142915531334897,52.22000122070313,-2.1999923706345412,51.63999938964844,-1.1414135575913384,50.84000015258789,0.014755935873828285
8236,2020-11-27,52.77999877929688,53.63999938964844,52.77999877929688,52.97999954223633,1978774.0,-0.0015134663286214822,-7.599973297221544,-0.35714334371018003,50.32118619977585,66.54055992425444,0.46504556280425646,-0.7625770471226261,0.48740313539613567,3.118452603600822,16.22556542558856,0.8600006103515554,2.4633871639858427,0.43799858093262145,-3.6745469993634075,4.55054416122865,-1.618274209215393,2.494271371080636,2.1532181107273445,69.50352115533961,8.32290953141026,2.0562727901480136,11,0.16000175476073508,-1.8949985504150462,0.425002098083489,1.1000022888183523,2.3000030517578054,4,0.03220918534022932,1.5263189595892164,52.86000061035156,1.7142915531334897,52.22000122070313,-2.1999923706345412,51.63999938964844,0.03220918534022932
8237,2020-11-30,53.86000061035156,53.86000061035156,52.5,52.79999923706055,4174382.0,0.02046233148982779,1.5660355630090006,-5.29998664861069,48.89867397228962,62.44091512973184,-0.8554081514867988,-1.4390833234477256,-0.6570421947808285,1.9381145717537223,12.949140693031763,1.3600006103515625,2.323476453666295,1.2150003433227567,-2.3442801767780423,4.774280863423556,-0.5646399167276428,2.9946406033731563,0.9086875918646626,100.0,41.02808360857983,1.7796402600503993,11,-0.9200000762939453,-2.9750003814697266,-0.7499990463256836,0.020000457763671875,0.3600006103515696,0,0.012625330439470783,-7.599973297221544,52.77999877929688,1.5263189595892164,52.86000061035156,1.7142915531334897,52.22000122070313,0.012625330439470783
8238,2020-12-01,52.81999969482422,54.0,52.81999969482422,53.97999954223633,2092411.0,-0.01930933723991568,-1.0344835524044105,-1.0943380609127191,40.709820255321866,57.36306035009166,-0.07752261679617334,-0.14254930831096857,0.32186536850079506,2.8940251214892427,10.951263506876938,1.1800003051757812,2.0811708812134384,0.007499504089352627,-3.2227571588557566,3.237756167034462,-1.607628827383202,1.6226278355619073,1.7907409670963261,51.6393045365217,-2.970304013442629,1.6151283314725562,12,-0.18000030517578125,-1.9349994659423828,0.21000099182128906,1.0600013732910156,0.20000076293945312,1,0.026883793863060612,1.5660355630090006,53.86000061035156,-7.599973297221544,52.77999877929688,1.5263189595892164,52.86000061035156,0.026883793863060612
8239,2020-12-02,52.20000076293945,52.86000061035156,51.959999084472656,52.81999969482422,1902857.0,-0.011737957884644157,1.5714301284461665,0.5344819081381316,39.877305638690544,53.64885999275039,0.1857706382658293,0.6792432333779388,0.8748858635433692,3.4165330968253755,9.712460305114073,0.9000015258789062,1.6503800360667071,-0.7184993743896513,-3.700834718773521,2.2638359699942185,-2.209667046581586,0.7726682978022836,2.2591102602972413,11.764782880244738,-37.32286384594815,1.4911676721919336,12,0.20999908447265625,-1.3150005340576172,0.25499916076660156,1.4549999237060547,0.4799995422363281,2,0.029885010264239398,-1.0344835524044105,52.81999969482422,1.5660355630090006,53.86000061035156,-7.599973297221544,52.77999877929688,0.029885010264239398
8240,2020-12-03,51.31999969482422,52.0,50.88000106811523,51.86000061035156,2063921.0,-0.01685825776347516,1.7317057285609454,0.8709707190716733,35.37284643805481,49.81081274874346,0.9142187694886417,1.7281831041888296,1.6917760426158566,4.197726430099756,8.98795082301681,1.3199996948242259,1.0777803529873893,-1.6495004653930678,-4.474005122795006,1.1750041920088705,-3.0617527940940334,-0.2372481366921022,2.9935468752759746,14.102524914750243,-28.973335927883575,1.4122523287009678,12,1.0900001525878906,-0.4349994659423828,-0.14499855041503906,1.0600013732910156,1.279998779296875,3,0.06001562450058451,1.5714301284461665,52.20000076293945,-1.0344835524044105,52.81999969482422,1.5660355630090006,53.86000061035156,0.06001562450058451
8241,2020-12-04,51.58000183105469,52.459999084472656,51.34000015258789,51.5,1931381.0,0.005066292630097058,-4.599973297221004,-0.14815128781135647,34.241265350621674,47.41428566099053,0.5699245510240303,1.7077422011853827,1.3652249926082476,3.841660795112759,7.663160178025801,1.1399993896484375,0.44645798358769184,-1.4859983444213896,-3.9406423007225087,0.9686456118797295,-2.7133203225719527,-0.25867636627082646,2.5938028640344655,22.435929569905138,-16.14642671714554,1.2273219781505604,12,0.8599987030029297,-0.6100006103515625,-0.8750028610229492,0.5349979400634766,2.0999984741210938,4,0.05854975835321041,1.7317057285609454,51.31999969482422,1.5714301284461665,52.20000076293945,-1.0344835524044105,52.81999969482422,0.05854975835321041
8242,2020-12-07,51.81999969482422,52.15999984741211,51.2400016784668,51.540000915527344,1635730.0,0.004652924684950932,-1.090911455398247,3.499904634751097,37.080877199516536,45.255400050058896,0.5403860513406045,1.4723494693070904,1.0246332527500428,3.4954814371234875,8.474309772107864,0.9199981689453125,0.0571004814324354,-1.201000404357913,-3.7146418102083913,1.3126410014925654,-2.457821107283152,0.055820298567326176,2.2196528002543374,30.128171426685196,-6.3688643845693385,1.2568207029252394,12,0.6200008392333984,-0.45999908447265625,-1.380000114440918,0.2950000762939453,1.0999984741210938,0,0.0629101149253013,-4.599973297221004,51.58000183105469,1.7317057285609454,51.31999969482422,1.5714301284461665,52.20000076293945,0.0629101149253013
8243,2020-12-08,52.20000076293945,52.34000015258789,51.08000183105469,51.63999938964844,1700020.0,0.007333096687632601,1.9999954586945563,2.0000136239782016,38.41700441083386,43.104001500455624,0.2773402418205535,0.996972379039839,0.565077856635483,3.0091531858262215,8.87744444632403,1.2599983215332031,-0.26168097254805645,-0.7279993057250991,-3.217298655709868,1.76130004425967,-1.9726489807174872,0.516650369267289,1.7108656201289278,66.66666666666679,31.61532541976368,1.2446496749923863,12,0.23999977111816406,-0.37999916076660156,-2.110001564025879,-0.08500099182128906,1.4199981689453196,1,0.03869732621149358,-1.090911455398247,51.81999969482422,-4.599973297221004,51.58000183105469,1.7317057285609454,51.31999969482422,0.03869732621149358
8244,2020-12-09,51.9000015258789,52.65999984741211,51.77999877929688,52.5,1791016.0,-0.005747111737085309,-1.095230742681738,-1.071423219187893,44.41964703858801,41.03762516707697,0.5891269450289229,1.1429214194653028,0.7758832211668221,3.212136310441146,8.942483807619155,0.8800010681152273,-0.2602899596999322,-0.8929986953735423,-3.2917091654215156,1.505711774674431,-2.092353930397529,0.3063565396504444,1.887230189659718,57.30343580160109,17.333183411292588,1.1993552350239851,12,0.539999008178718,0.23999977111817117,-2.065002441406243,0.21499824523926492,2.819999694824233,2,0.021579940249641494,1.9999954586945563,52.20000076293945,-1.090911455398247,51.81999969482422,-4.599973297221004,51.58000183105469,0.021579940249641494
8245,2020-12-10,52.38000106811523,53.13999938964844,52.11999893188477,52.22000122070313,1937871.0,0.00924854582127499,-4.66659955707689,-0.2666670905229695,49.336289440847494,40.928192193862714,0.03786055590569504,0.5493201240730983,0.20913903520491317,2.6225565056418034,9.384296786243324,1.2399978637695384,-0.3130402411681388,-0.32299919128418964,-2.6361381304214717,1.9901397478530924,-1.4795686608528342,0.833570278284455,1.2885413665948136,63.10683387158864,19.281545682215977,1.156569469568642,12,0.05999946594238992,-0.024999618530266332,-2.545001983642571,-0.2650012969970632,3.799999237060554,3,0.005727362179134721,-1.095230742681738,51.9000015258789,1.9999954586945563,52.20000076293945,-1.090911455398247,51.81999969482422,0.005727362179134721
8246,2020-12-11,52.41999816894531,52.65999984741211,52.040000915527344,52.47999954223633,1325260.0,0.0007635948838198292,1.9523619222350388,-0.37500894070527613,60.646884056369075,42.23354886987154,-0.06545634499696007,0.3741378986157997,0.08752105965159984,2.475931324554331,9.86889063815518,0.6199989318847656,-0.43066336042732445,-0.1850019454956069,-2.3609994166318202,1.9909955256406064,-1.2730006810637136,0.9029967900724998,1.1346025561692983,65.04844300909602,15.089047702862104,1.0879987355681051,12,0.020002365112304688,-0.06499671936035156,-2.6299991607666016,-0.30499839782714844,2.8600006103515696,4,0.003433809833332191,-4.66659955707689,52.38000106811523,-1.095230742681738,51.9000015258789,1.9999954586945563,52.20000076293945,0.003433809833332191
8247,2020-12-14,52.459999084472656,52.959999084472656,52.31999969482422,52.56000137329102,1417326.0,0.0007630850233613096,-2.3684083722330973,1.666666666666785,56.15615047998717,43.949807783723244,-0.3631175772395778,0.15627879084427576,-0.041766247927114364,2.3428228810255405,9.769960517061868,0.6399993896484375,-0.683212193745895,-0.027000999450685015,-1.9369420697407875,1.8829400708394175,-0.9819715345957363,0.9279695356943662,0.9852175994303423,66.99023732630144,12.614116093835463,0.9549705351450523,12,-0.4499988555908203,0.3750019073486328,-2.755000114440918,-0.3449993133544922,2.6200027465820312,0,0.023255837628564313,1.9523619222350388,52.41999816894531,-4.66659955707689,52.38000106811523,-1.095230742681738,51.9000015258789,0.023255837628564313
8248,2020-12-15,52.5,52.84000015258789,52.31999969482422,52.41999816894531,2008359.0,0.0007625031686129269,-2.714305177111717,-0.7999999999999432,52.28757069964752,45.328726123829576,-0.506553534387713,-0.0384872435042638,-0.16856111726013978,2.21027919599004,10.028382035139668,0.5200004577636719,-0.7429298987252366,0.10999984741211222,-1.5649041839642237,1.7849038787884481,-0.7274521682760522,0.9474518631002766,0.8402080043398499,52.941242468780956,-3.3055286491754146,0.8374520156881665,12,-0.48999977111816406,0.7800006866455078,-2.065000534057617,-0.38500022888183594,2.0600013732910227,1,0.007999965122767794,-2.3684083722330973,52.459999084472656,1.9523619222350388,52.41999816894531,-4.66659955707689,52.38000106811523,0.007999965122767794
8249,2020-12-16,54.11999893188477,54.27999877929688,52.31999969482422,52.65999984741211,2658597.0,0.03085712251209083,1.2022476726044447,18.249570856380025,58.873224755980374,47.93987927026574,-2.0400973411903394,-1.7879599747212964,-1.8409104702243226,0.4982346225207266,10.436265770587488,1.9599990844726634,-0.8361473133380883,1.7539987564086985,0.20327906541390917,3.304718447403488,0.9786389109113003,2.5293586019060967,-3.299999237060554,92.85714285714289,39.42064528269938,0.7753598454973962,12,-1.4399986267089915,-0.8399982452392649,-3.484999656677253,-2.0049991607666087,0.5800018310546804,2,-0.009238728933259943,-2.714305177111717,52.5,-2.3684083722330973,52.459999084472656,1.9523619222350388,52.41999816894531,-0.009238728933259943
8250,2020-12-17,53.97999954223633,54.9000015258789,53.93999862670898,54.43999862670898,1951541.0,-0.002586832823567642,-2.5555602650502744,-0.3150680636479961,58.37989377453106,50.62194909514456,-1.6573887803984917,-1.6473624244177074,-1.7688628767029257,0.5961733431816469,11.11012471718466,0.9600028991699219,-0.7608050596560503,1.5599994659423828,-0.13730437982617616,3.257303311710942,0.7113475430581033,2.4086513888266623,-3.0907998657226585,67.83210533897463,15.749355357121473,0.8486519228842813,12,-0.9899978637695312,-0.6999988555908203,-3.1874990463256836,-1.864999771118164,1.4000015258788991,3,0.013708812240500245,1.2022476726044447,54.11999893188477,-2.714305177111717,52.5,-2.3684083722330973,52.459999084472656,0.013708812240500245
8251,2020-12-18,54.08000183105469,54.4000015258789,53.7400016784668,53.97999954223633,3970205.0,0.001852580393968184,-1.2758693264405219,-0.2173967127195562,51.77994506342396,52.25517885780094,-1.5259415840386623,-1.7106306755981038,-1.9544644520575218,0.4619291096654763,11.260457310917113,0.6599998474121023,-0.6175559277360421,1.5810016632080064,-0.2719264426939745,3.4339297691099873,0.654537610257016,2.507465716158997,-3.0303700805664064,68.21708864877031,21.27867331688389,0.9264640529509905,12,-1.0900001525878906,-0.8000011444091797,-3.092501640319824,-1.9650020599365234,1.1199989318847656,4,0.03883133141676787,-2.5555602650502744,53.97999954223633,1.2022476726044447,54.11999893188477,-2.714305177111717,52.5,0.03883133141676787
8252,2020-12-21,52.31999969482422,53.5,51.7599983215332,53.5,2271586.0,-0.03254441709763056,1.94915462451104,-11.799732977303071,46.376812395441405,53.139601967201784,0.3491624197241521,0.17490166712752853,-0.30808068844942227,2.1726365614994307,10.74025852717698,2.3200035095214844,-0.3701909075379106,-0.2530004501342802,-1.9375192709042608,1.4315183706357004,-1.0952598605192705,0.5892589602507101,-1.1163531533203113,17.834420439953245,-27.331671603140588,0.8422594103849912,12,1.010000228881836,0.9600009918212891,-1.102499008178711,-0.2049999237060547,2.9599990844726634,0,0.056574906378783485,-1.2758693264405219,54.08000183105469,-2.5555602650502744,53.97999954223633,1.2022476726044447,54.11999893188477,0.056574906378783485
8253,2020-12-22,53.61999893188477,53.88000106811523,52.29999923706055,52.56000137329102,1772332.0,0.024847080363977092,1.000000000000027,-0.8983027834351663,59.36674027655039,54.80039010475316,-0.8138079734956136,-1.0215296463246375,-1.685723415589031,0.8406205882512694,10.097861194806898,1.5800018310546804,-0.08092438689407544,0.9479988098144574,-0.7383746591114715,2.6343722787403863,0.1048120753514965,1.7911855442774183,-2.268498191005868,59.23562777825734,9.437828839367015,0.8431867344629641,12,-0.28999900817871804,-0.6799983978271555,-2.0724983215332102,-1.5049991607666087,1.3400001525878835,1,0.027228700638815884,1.94915462451104,52.31999969482422,-1.2758693264405219,54.08000183105469,-2.5555602650502744,53.97999954223633,0.027228700638815884
8254,2020-12-23,53.79999923706055,54.08000183105469,53.31999969482422,53.599998474121094,1071372.0,0.0033569621178926035,-1.0000100386991853,0.18868039960845281,68.02324968908552,56.876719021224055,-0.7777380033118746,-1.1352986417654165,-1.958995392689431,0.6312412404439769,9.371066574320983,0.7600021362304688,0.17624409347791925,1.0489992141723619,-0.6952589043596831,2.793257332704407,0.1768701549063394,1.9211282734383843,-2.306558464781645,64.96811572370459,10.214953302157639,0.8721290592660241,12,-0.4699993133544922,-0.8599987030029297,-2.1799983978271484,-1.6849994659423828,1.7999992370605469,2,0.014126433959258167,1.000000000000027,53.61999893188477,1.94915462451104,52.31999969482422,-1.2758693264405219,54.08000183105469,0.014126433959258167
8255,2020-12-24,53.63999938964844,54.040000915527344,53.43999862670898,54.040000915527344,247185.0,-0.002973974901135157,2.0000000000000355,-2.0,65.19172514369815,57.381701364260614,-0.46959433344688506,-0.9632535810946052,-1.8863781374972461,0.7682976161515356,9.042179711704586,0.6000022888183665,0.4047816012764329,0.8499994277954102,-0.9388309260542442,2.6388297816450645,-0.044415749129413484,1.7444146047202338,-2.010296187225535,71.21207523614267,11.859966947657483,0.8944151769248266,12,-0.3099994659423828,-0.779998779296875,-2.019998550415039,-1.5249996185302734,1.0400009155273438,3,0.019761397937218872,-1.0000100386991853,53.79999923706055,1.000000000000027,53.61999893188477,1.94915462451104,52.31999969482422,0.019761397937218872
8256,2020-12-28,54.47999954223633,54.7599983215332,53.7599983215332,54.0,1038730.0,0.01565995828012623,-1.0833270417509409,-1.1999942779759294,68.02167657471242,58.70009315256342,-1.1026039775080108,-1.759578300927707,-2.744549547619826,-0.07402722616612323,9.272316776700015,1.1199989318847656,0.60690452733256,1.6049995422363281,-0.33684386268640054,3.546842947159057,0.6340778397749673,2.575921244697689,-2.719484406875189,90.66670735677084,26.47709784498835,0.9709217024613628,12,-1.1499996185302734,-1.6199989318847656,-2.6199989318847656,-2.364999771118164,-0.220001220703125,0,0.016519851935409058,2.0000000000000355,53.63999938964844,-1.0000100386991853,53.79999923706055,1.000000000000027,53.61999893188477,0.016519851935409058
8257,2020-12-29,54.540000915527344,55.040000915527344,54.52000045776367,54.72000122070313,836547.0,0.0011013468024076989,-3.727250658898599,-0.37500099341170845,66.57223581740672,60.28727816564778,-0.9348369242119148,-1.8614618187157745,-2.826912898489539,-0.13954071613784436,9.421000553134338,0.5600013732910156,0.7368554687034248,1.6310009002685533,-0.4049895825683052,3.6669913831054117,0.6130056588501205,2.648996141686986,-2.6539063245454955,81.75183599596255,17.137136711493113,1.0179952414184295,12,-1.1400012969970703,-1.6100006103515625,-2.192500114440918,-2.4250011444091797,-0.44000244140625,1,0.012101207120152502,-1.0833270417509409,54.47999954223633,2.0000000000000355,53.63999938964844,-1.0000100386991853,53.79999923706055,0.012101207120152502
8258,2020-12-30,54.2400016784668,54.63999938964844,54.15999984741211,54.4000015258789,708108.0,-0.005500535974049425,-1.9999642376053501,0.8888865341414081,66.5722358174068,61.1427238391396,-0.4046113197507708,-1.5279645436904588,-2.5087344693159963,0.14069154579431142,9.570826986590607,0.4799995422363281,0.7634801958380493,1.2600015640258775,-0.8602166972416256,3.3802198252933806,0.19989243339212237,2.3201106946596326,-2.164672708012219,53.48844945973279,-11.553257986840194,1.0601091306337533,12,-0.8400020599365234,-1.2800006866455078,-2.157501220703125,-2.125001907348633,-0.9000015258789062,2,0.01917398725381969,-3.727250658898599,54.540000915527344,-1.0833270417509409,54.47999954223633,2.0000000000000355,53.63999938964844,0.01917398725381969
8259,2020-12-31,53.7599983215332,54.18000030517578,53.7599983215332,54.06000137329102,378729.0,-0.008849619138639464,-1.7999847413661563,1.8750208616456943,59.77334447123258,61.29755169432867,0.021183323880350713,-0.9750911674695004,-1.96868732738632,0.5864397475984475,9.111045795677567,0.48000335693359375,0.8330105289903642,0.7019983291625991,-1.4121701451175923,2.8161668034427905,-0.3550859079774966,1.7590825663026948,-1.5067890343742576,19.999952316352747,-43.41576487392091,1.057084237140097,12,-0.3599987030029297,-0.7999973297119141,-1.6774978637695312,-1.644998550415039,-0.5999984741210938,3,0.022321443459919266,-1.9999642376053501,54.2400016784668,-3.727250658898599,54.540000915527344,-1.0833270417509409,54.47999954223633,0.022321443459919266
8260,2021-01-04,54.4000015258789,55.06000137329102,54.20000076293945,54.41999816894531,1422745.0,0.011904821881092653,-3.095258855585865,0.06665479884036593,62.92428484491729,62.535811670050144,-0.6179626259170519,-1.4466898318371335,-2.5315900754338756,-0.08827693205963527,8.276137629126659,1.3000030517578196,0.9615707221210528,1.1880014419555565,-0.8400708666013443,3.2160737505124573,0.17396528767710606,2.202037596234007,-1.9795847410178524,49.23090014906546,-13.400859538980995,1.0140361542784502,1,-0.9900016784667898,-1.4300003051757741,-2.3175010681152273,-2.285001754760735,-0.9400024414062429,0,0.02205876681219099,-1.7999847413661563,53.7599983215332,-1.9999642376053501,54.2400016784668,-3.727250658898599,54.540000915527344,0.02205876681219099
8261,2021-01-05,54.599998474121094,54.88000106811523,54.08000183105469,54.20000076293945,1552936.0,0.0036764143866254706,-1.500014901264201,-20.003243037001667,63.68284773225726,64.4587044852519,-0.8229869087001234,-1.484970861730254,-2.675718480081649,-0.31547056703785614,7.6982450846948245,0.7999992370605398,0.9197646788402167,1.2369985580444336,-0.7281836014035861,3.2021807174924533,0.25440747832042376,2.2195896377684434,-1.9684149221856515,64.61524466823914,2.4300929880264377,0.9825910797240084,1,-0.9199981689453125,-1.6299972534179688,-2.517498016357422,-2.4849987030029297,-1.2399978637695312,1,0.0014652350419497306,-3.095258855585865,54.4000015258789,-1.7999847413661563,53.7599983215332,-1.9999642376053501,54.2400016784668,0.0014652350419497306
8262,2021-01-06,55.08000183105469,55.27999877929688,54.2400016784668,54.79999923706055,1407153.0,0.008791270519194372,2.058830789253675,0.7000104904775074,65.617426033754,65.1532251249412,-0.9725900964424596,-1.8005349011853582,-3.0744257938442843,-0.8259037040243697,7.1356266004942395,1.0399971008300852,0.9035953394382688,1.554001808166504,-0.4131004991802101,3.521104115513218,0.5704506544931434,2.5375529618398645,-2.2541448534108,86.84230999927179,22.51760645770075,0.9835511536733583,1,-0.7800025939941406,-2.000001907348633,-3.167501449584961,-3.1550025939941406,-0.5400009155273438,2,-0.014887499677953109,-1.500014901264201,54.599998474121094,-3.095258855585865,54.4000015258789,-1.7999847413661563,53.7599983215332,-0.014887499677953109
8263,2021-01-07,54.22000122070313,55.34000015258789,54.040000915527344,55.31999969482422,1766611.0,-0.015613663430684155,1.280701636974475,-3.9285295840655867,50.666680908181384,63.22471748261851,-0.02070614937553472,-0.8236716636507637,-2.0953460372407022,-0.001323314174079826,6.619221159783272,1.2999992370605469,0.9206658121765159,0.5930011749267621,-1.2932051596404435,2.4792075094939676,-0.3501019923568407,1.5361043422103648,-1.1487300628939465,29.114073802235186,-30.296044010100157,0.9431031672836039,1,0.1699981689453054,-1.1100006103515696,-2.3075008392334055,-2.415000915527351,-0.3000030517578196,3,-0.0022132560656641376,2.058830789253675,55.08000183105469,-1.500014901264201,54.599998474121094,-3.095258855585865,54.4000015258789,-0.0022132560656641376
8264,2021-01-08,53.02000045776367,54.63999938964844,52.70000076293945,54.56000137329102,2733534.0,-0.022132068165303886,1.2823554227140948,1.400002774329148,44.39253710857076,60.91369658982657,1.1812357806990121,0.48964306448782224,-0.7158645384259685,1.1520875468006722,6.215564254103134,1.9399986267089844,1.0934744931984142,-0.6629995346069322,-2.3933863383631646,1.0673872691493003,-1.5281929364850484,0.20219386727118405,2.3199996948242188,12.121203363870185,-44.31414085903556,0.8651934018781149,1,1.0,0.09000015258789062,-1.2575006484985352,-1.3750019073486328,2.220001220703125,4,0.006035452509645545,1.280701636974475,54.22000122070313,2.058830789253675,55.08000183105469,-1.500014901264201,54.599998474121094,0.006035452509645545
8265,2021-01-11,52.68000030517578,53.22000122070313,52.36000061035156,52.9000015258789,1629670.0,-0.006412677285032031,-1.0000000000000164,0.14285785059275868,42.04545553065409,58.02744980715343,1.5318273682288392,0.8993825938452886,-0.19502210601203274,1.453586038956992,6.244120580430678,0.8600006103515696,1.0490960216274203,-1.0179996490478516,-2.705497643071169,0.6694983449754659,-1.8617486460595103,-0.17425065203619283,2.6599998474121094,10.738246442282213,-42.3806496039197,0.8437489970116584,1,1.1700000762939453,0.43000030517578125,-1.0325002670288086,-1.5750007629394531,2.0600013732910156,0,0.009111608569773777,1.2823554227140948,53.02000045776367,1.280701636974475,54.22000122070313,2.058830789253675,55.08000183105469,0.009111608569773777
8266,2021-01-12,52.599998474121094,52.86000061035156,52.20000076293945,52.68000030517578,2104701.0,-0.0015186376346096875,1.999982660563185,0.36364266888612634,51.96628069701704,56.40456590488791,1.471891390450594,1.047254295378579,0.05024534747072806,1.4958268777924602,6.260758718469097,0.6599998474121094,0.9194083880491064,-1.107001495361331,-2.767504507979716,0.5535015172570539,-1.937253001670527,-0.276749989052135,2.6208016967773418,12.73878308703829,-42.9909288011977,0.8302515063091929,1,1.1700019836425781,0.6100025177001953,-0.9524984359741211,-1.4949989318847656,3.2800025939941335,1,0.01634982196386714,-1.0000000000000164,52.68000030517578,1.2823554227140948,53.02000045776367,1.280701636974475,54.22000122070313,0.01634982196386714
8267,2021-01-13,53.68000030517578,53.68000030517578,52.13999938964844,52.7599983215332,1900491.0,0.020532354798185937,2.3478208588855303,-11.499761586877742,50.43479174279916,54.61151656326484,0.2872800507534663,0.06676110644253441,-0.8614288210485768,0.3778933218588634,6.2765841850384305,1.5400009155273438,0.849954221637347,-0.08799972534179545,-1.6418290417541215,1.4658295910705306,-0.8649143835479549,0.688914932864364,1.359551901245112,48.12501713633129,-6.865397360474105,0.7769146582061622,1,0.05999946594238281,-0.4699993133544922,-1.9749994277954102,-2.6750011444091797,1.9000015258789062,2,-0.005961246143908139,1.999982660563185,52.599998474121094,-1.0000000000000164,52.68000030517578,1.2823554227140948,53.02000045776367,-0.005961246143908139
8268,2021-01-14,52.91999816894531,53.4000015258789,52.58000183105469,53.18000030517578,1519317.0,-0.014158012889526561,1.3428409499624254,-0.2826104082961194,44.117651558693446,52.871995128538266,0.9391056354318863,0.9063086892762016,0.007702846067914493,1.0954786177851759,6.293264879485768,1.0999984741210938,0.6550063911862978,-0.8690017700195298,-2.3607894290534333,0.6227858890143736,-1.6148955995364815,-0.12310794050257812,1.8875898121337826,31.199951171875,-21.597728273183108,0.7458938295169527,1,0.8200016021728516,0.29000282287597656,-1.0199975967407227,-1.914999008178711,3.9000015258789062,3,0.030612297857800952,2.3478208588855303,53.68000030517578,1.999982660563185,52.599998474121094,-1.0000000000000164,52.68000030517578,0.030612297857800952
8269,2021-01-15,53.61999893188477,53.61999893188477,52.65999984741211,52.77999877929688,1966493.0,0.013227528102036867,1.2857116906826205,-3.230743272983362,49.875309111163055,51.422108935898905,0.242677680332541,0.1759495801219586,-0.592449452985754,0.35765885062980374,5.9426073925761695,0.9599990844726634,0.47944727040861324,-0.14400100708007102,-1.6291765593756296,1.3411745452154875,-0.8865887832278503,0.5985867690677082,0.9741819618798715,96.10380924543396,43.750274607338575,0.7425877761477807,1,0.12000083923339133,-0.06999969482422586,-1.4899978637695384,-2.614999771118171,3.7999992370605398,4,0.005594913148760705,1.3428409499624254,52.91999816894531,2.3478208588855303,53.68000030517578,1.999982660563185,52.599998474121094,0.005594913148760705
8270,2021-01-18,54.72000122070313,54.79999923706055,53.06000137329102,53.27999877929688,2116103.0,0.020514776403030677,1.1749994039529943,1.7142883093173964,51.44928237314205,50.06282389599722,-0.9020156663263563,-0.9125584512491756,-1.58485475520623,-0.7741499287579501,5.4843607847866656,1.7399978637695241,0.34384968774092783,0.9190011978149499,-0.6245557333133789,2.4625581289432787,0.14722273225078197,1.690779663379118,-2.5800018310546946,96.9925556035184,47.44118965510242,0.771778465564165,1,-0.980001449584968,-1.1700019836425852,-2.4300003051757884,-3.7150020599365305,2.8999977111816406,0,0.009502932130179165,1.2857116906826205,53.61999893188477,1.3428409499624254,52.91999816894531,2.3478208588855303,53.68000030517578,0.009502932130179165
8271,2021-01-19,56.18000030517578,56.540000915527344,54.18000030517578,54.97999954223633,3026770.0,0.026681269223368886,1.4583314292980367,0.833332450303056,58.47105760735322,49.268782959730466,-2.362795089349696,-2.32644219151922,-2.8971185444533916,-2.2415020871168068,5.541942342177627,2.3600006103515625,0.3388803697471303,2.274000358581546,0.4001639531590868,4.147836764004005,1.3370821558703128,3.210918561292779,-3.9868009185790996,91.81817078393736,44.42569229518921,0.9369182027112297,1,-1.8400001525878906,-2.030000686645508,-3.782499313354492,-5.17500114440918,1.779998779296875,1,-0.02563187288869273,1.1749994039529943,54.72000122070313,1.2857116906826205,53.61999893188477,1.3428409499624254,52.91999816894531,-0.02563187288869273
8272,2021-01-20,55.27999877929688,56.29999923706055,54.91999816894531,56.15999984741211,1990374.0,-0.016019962993769954,1.3793124993834,-0.7333337571883096,55.0583428731523,49.75674540028278,-1.5996621196868546,-1.2578030688669557,-1.955764245894926,-1.3522456482479015,6.088442333618587,1.3800010681152344,0.22813523607433694,1.225998878479011,-0.5869890546831513,3.0389868116411733,0.31950491189792984,2.132492845060092,-2.9129273315429742,68.1817568804248,20.669740757972406,0.9064939665810807,1,-0.9399986267089915,-1.1299991607666087,-2.882497787475593,-4.2749996185302805,3.220001220703118,2,0.010853876665479545,1.4583314292980367,56.18000030517578,1.1749994039529943,54.72000122070313,1.2857116906826205,53.61999893188477,0.010853876665479545
8273,2021-01-21,55.08000183105469,55.68000030517578,53.81999969482422,55.08000183105469,2073185.0,-0.0036178898816672245,2.100008900982923,-0.0,56.6000099944954,51.11313127649663,-1.4134885142309699,-0.9937691870312122,-1.759084721585765,-1.1550049311727264,6.596165724655891,1.8600006103515625,0.08174684272960775,0.9530017852783175,-0.9034599094543125,2.8094634800109475,0.024770937912002466,1.8812326326446325,-2.5460132045898405,62.371167975428634,10.909003546776205,0.9282308473663143,1,-0.7400016784667969,-0.9300022125244141,-2.657501220703125,-4.075002670288086,1.3799972534179688,3,0.009077704854361324,1.3793124993834,55.27999877929688,1.4583314292980367,56.18000030517578,1.1749994039529943,54.72000122070313,0.009077704854361324
8274,2021-01-22,54.56000137329102,55.36000061035156,54.43999862670898,55.13999938964844,1367760.0,-0.009440821359422702,-1.2438976735098106,-100.0,50.80971511418027,52.08693789688843,-0.7286962890221034,-0.43628022873515704,-1.26592092053167,-0.659015003471346,7.273673152195068,0.9200019836425852,-0.15219618553457792,0.39500122070312926,-1.4643884965184881,2.2543909379247467,-0.5346936379076794,1.324696079313938,-1.8657722552636784,43.103453945745876,-8.284001660095058,0.9296948586108078,1,-0.2200012207031321,-0.4100017547607493,-1.9150009155273509,-3.555002212524421,2.680000305175774,4,0.04142225558373136,2.100008900982923,55.08000183105469,1.3793124993834,55.27999877929688,1.4583314292980367,56.18000030517578,0.04142225558373136
8275,2021-01-25,54.70000076293945,54.9000015258789,53.9000015258789,54.9000015258789,1586914.0,0.0025659711533101426,8.999961853173573,0.3448300809639298,50.509176045748355,51.9250373800808,-0.616898936437444,-0.5194265072672621,-1.4181436076440406,-0.8387410922104692,7.829158495299515,1.0,-0.17373466947213245,0.48200054168701456,-1.3748070060221025,2.3388080893961316,-0.4464032321675404,1.4104043155415695,-1.8519407730121102,32.35296592579295,-16.644087446352636,0.9284037738545584,1,-0.3600006103515625,-0.5500011444091797,-1.7200002670288086,-3.6950016021728516,1.4199981689453196,0,0.04972572884950899,-1.2438976735098106,54.56000137329102,2.100008900982923,55.08000183105469,1.3793124993834,55.27999877929688,0.04972572884950899
8276,2021-01-26,55.38000106811523,55.79999923706055,54.61999893188477,54.7400016784668,1478687.0,0.01243144964700793,-1.6818039950062693,-3.199984741269223,51.49700097270892,52.043060627848554,-0.9622793691791287,-1.1895317318755971,-2.1091651740566917,-1.5469336668098066,8.242100674890434,1.1800003051757741,-0.01623760135523611,1.1170007705688434,-0.808880570555111,3.0428821116927978,0.1540601000068662,2.0799414411308206,-2.3842634411638812,62.903292791912556,17.921204380001917,0.9629406705619782,1,-0.8199996948242116,-1.2300014495849538,-2.244999885559075,-4.425001144409173,-0.06000137329100852,1,0.040447775741543124,8.999961853173573,54.70000076293945,-1.2438976735098106,54.56000137329102,2.100008900982923,55.08000183105469,0.040447775741543124
8277,2021-01-27,55.20000076293945,56.540000915527344,54.36000061035156,55.47999954223633,2807649.0,-0.00325027630379382,-1.2244911463949149,-0.43749850988246436,55.24624585499178,53.279571105215034,-0.6079220111003281,-1.0092978946592979,-1.9566896249336239,-1.4060388024078847,8.636787747404941,2.1800003051757812,0.20834632814977283,0.9040004730224638,-1.0640228743615268,2.8720238204064543,-0.08001120066953149,1.888012146714459,-2.062492604445069,50.7353106171953,3.5912806441260656,0.9840116736919949,1,-0.6000003814697266,-1.0500011444091797,-2.064999580383301,-4.245000839233398,0.9399986267089844,2,0.04999996890192482,-1.6818039950062693,55.38000106811523,8.999961853173573,54.70000076293945,-1.2438976735098106,54.56000137329102,0.04999996890192482
8278,2021-01-28,55.27999877929688,55.88000106811523,54.5,54.65999984741211,2792735.0,0.0014492394067344705,-1.9361767749528083,-2.2142915531335405,63.746940006729155,54.820863426944605,-0.35531387551246496,-1.061827491818768,-2.0515998697966253,-1.5193258978493631,9.345132731774239,1.3800010681152273,0.35795962793596914,0.9319986343383846,-1.0841643702147152,2.9481616388914844,-0.07608286793816887,1.940080136614938,-2.0063909105211764,52.27263532063734,0.6696009376777283,1.0080815022765512,1,-0.4799976348877024,-0.9399986267089915,-1.9749984741211009,-4.324998855590827,1.4000015258788991,3,0.05824893798494535,-1.2244911463949149,55.20000076293945,-1.6818039950062693,55.38000106811523,8.999961853173573,54.70000076293945,0.05824893798494535
8279,2021-01-29,54.959999084472656,55.11999893188477,53.86000061035156,54.29999923706055,2714483.0,-0.005788706618858885,1.5714263471142353,1.0645177168382136,63.90242382007295,56.204545809936924,0.19529113203348913,-0.6822990706125296,-1.7556963481945331,-1.253335973020782,10.210668288383776,1.4199981689453196,0.44823489245684556,0.5519989013671847,-1.461907198752563,2.5659050014869322,-0.4549541486926856,1.558951951427055,-1.5557354938268873,41.044714509797224,-15.077756362842045,1.006953050059873,1,0.220001220703125,-0.6199989318847656,-1.8249988555908203,-4.004999160766602,2.1000022888183665,4,0.027292576873855445,-1.9361767749528083,55.27999877929688,-1.2244911463949149,55.20000076293945,-1.6818039950062693,55.38000106811523,0.027292576873855445
8280,2021-02-01,55.599998474121094,55.88000106811523,54.959999084472656,55.65999984741211,1778233.0,0.011644821694133833,2.679979858552181,-0.09091119267115567,67.12328349551602,57.16590424195501,-0.3428027297261451,-1.29413940648692,-2.358047505648159,-1.9349109097924355,10.640631045072375,0.920001983642571,0.6867656171160661,1.1319984436035142,-0.9512141952613291,3.2152110824683575,0.090392124171089,2.1736047630359394,-2.0703053904800583,64.92528603109263,3.178128286488601,1.0416063194324234,2,-0.4199981689453125,-1.2599983215332031,-2.464998245239258,-4.714998245239258,1.020000457763679,0,0.029496461319311607,1.5714263471142353,54.959999084472656,-1.9361767749528083,55.27999877929688,-1.2244911463949149,55.20000076293945,0.029496461319311607
8281,2021-02-02,54.68000030517578,55.97999954223633,54.68000030517578,55.5,2618286.0,-0.01654673011139607,-2.170731026526112,13.666348782503656,55.81395451992915,57.249861091596884,0.3822410414895643,-0.3877189456525585,-1.3974201209882295,-1.0670502480420296,11.106776949384448,1.2999992370605469,0.8169525569900102,0.20800018310546875,-1.8765864239826229,2.2925867901935604,-0.8342931204385735,1.250293486649511,-1.029894908259294,30.597000054088987,-31.515306118480233,1.0422933035440451,2,0.5,-0.3400001525878906,-1.5850000381469727,-3.7950000762939453,3.040000915527351,1,0.026335014972058923,2.679979858552181,55.599998474121094,1.5714263471142353,54.959999084472656,-1.9361767749528083,55.27999877929688,0.026335014972058923
8282,2021-02-03,54.2599983215332,55.040000915527344,54.18000030517578,54.4000015258789,2131174.0,-0.007681089636036864,-4.733351983011838,0.1707356785976709,58.11138271720111,57.417791394119746,0.717827407758918,-0.03404490983848518,-0.8873167508566979,-0.7027960734776002,11.15511233116285,0.8600006103515625,0.8467576050140337,-0.171001625061038,-2.237414213361646,1.89541096323957,-1.204207919211342,0.862204669089266,-0.49429710387228454,18.867826071309686,-45.206773710030795,1.0332062941503044,2,0.94000244140625,0.0800018310546875,-1.1649980545043945,-3.374998092651367,3.0600013732910156,2,0.01953559539404459,-2.170731026526112,54.68000030517578,2.679979858552181,55.599998474121094,1.5714263471142353,54.959999084472656,0.01953559539404459
8283,2021-02-04,54.099998474121094,54.56000137329102,53.43999862670898,54.4000015258789,1812973.0,-0.0029487624836253,2.6128960807235218,2.1428298956432283,53.10880636995358,57.673245978094556,0.8093013413690713,0.12279967500472821,-0.6630073460398052,-0.6038725317129234,11.17228680746743,1.1200027465820455,0.6692362131159086,-0.3250013351440444,-2.3946878691850984,1.7446851988970096,-1.3598446021645714,0.7098419318764826,2.44000244140625,25.984236595248962,-32.632772428528796,1.0348432670205283,2,0.8900012969970703,0.24000167846679688,-0.9349985122680664,-3.214998245239258,4.020000457763679,3,0.03770796623040917,-4.733351983011838,54.2599983215332,-2.170731026526112,54.68000030517578,2.679979858552181,55.599998474121094,0.03770796623040917
8284,2021-02-05,53.34000015258789,54.7400016784668,53.06000137329102,54.2599983215332,1972798.0,-0.0140480285206801,-1.2702772365016155,3.06662936778401,40.65039095512757,56.577825412470034,1.539989577848445,0.9570702609569892,0.13509715649653486,0.0817072085561108,11.398255578373773,1.6800003051757741,0.5642202588805958,-1.1009996414184542,-3.1294910303286017,0.9274917474916933,-2.1152453358735244,-0.08675394696338401,3.138000717163088,9.58900530399999,-42.348982908513165,1.0142456944550737,2,1.460000991821289,1.0,-0.15999984741210938,-2.4549999237060547,6.459999084472656,4,0.06261717553493185,2.6128960807235218,54.099998474121094,-4.733351983011838,54.2599983215332,-2.170731026526112,54.68000030517578,0.06261717553493185
8285,2021-02-08,53.15999984741211,53.70000076293945,53.11999893188477,53.43999862670898,1294235.0,-0.003374583889404925,-2.2222269317171226,0.30434710497071854,25.245876214841374,53.661033772706965,1.6523278405494324,1.2383664180340475,0.3312654404799247,0.191873550282196,11.389670077736467,0.5800018310546804,0.4419782388021929,-1.304999923706056,-3.255628104908361,0.6456282574962486,-2.2803140143072085,-0.32968583310490374,3.181281042480471,3.424607425600058,-41.673154369009694,0.9753140906011517,2,1.6400012969970703,1.1800003051757812,0.020000457763671875,-2.2749996185302734,6.560001373291023,0,0.07336346006533656,-1.2702772365016155,53.34000015258789,2.6128960807235218,54.099998474121094,-4.733351983011838,54.2599983215332,0.07336346006533656
8286,2021-02-09,53.459999084472656,53.7400016784668,52.84000015258789,53.040000915527344,1336796.0,0.005643326522228209,-1.1951264898259195,-1.500000000000038,33.45452527760622,51.23973148633079,1.1748867427556746,1.0604706307151588,0.053832640988424885,-0.17117595420371146,11.325841590833955,0.9000015258789062,0.4312138338974876,-1.0480007171630845,-2.8583993601518927,0.7623979258257236,-1.953200038657485,-0.142801395668684,2.7500306247558584,28.181759857954596,-13.417870170643702,0.9051993214944023,2,0.9500007629394531,0.8800010681152344,-0.26999855041503906,-2.5749988555908203,6.380001068115234,1,0.059109612823205815,-2.2222269317171226,53.15999984741211,-1.2702772365016155,53.34000015258789,2.6128960807235218,54.099998474121094,0.059109612823205815
8287,2021-02-10,53.36000061035156,53.52000045776367,52.91999816894531,53.27999877929688,1611230.0,-0.0018705289157054938,2.0,0.1904813805631075,34.07404477046795,47.94274312674621,1.1023578485577374,1.1966175335223994,0.14088381891381374,-0.10575042615516139,11.94489928542834,0.6000022888183594,0.4080338595861903,-1.1319992065429716,-2.9785054043384633,0.7145069912525202,-2.0552523054407175,-0.20874610764522572,2.6478273254785165,27.368423166035573,-11.124408189754558,0.9232530988977444,2,1.0499992370605469,0.9799995422363281,-0.034999847412109375,-2.4750003814697266,5.520000457763665,2,0.08170915593103922,-1.1951264898259195,53.459999084472656,-2.2222269317171226,53.15999984741211,-1.2702772365016155,53.34000015258789,0.08170915593103922
8288,2021-02-11,54.540000915527344,55.61999893188477,54.2599983215332,55.02000045776367,2534936.0,0.02211394849472459,-1.6153738936511393,-5.999856952127178,49.83497955106123,46.37969376352268,-0.21640757989332826,0.15199971665252576,-1.0050915535584295,-1.3055100999262805,13.004845464007364,2.2599983215332102,0.3437413175855397,-0.03299903869628906,-1.7248011850995226,1.6588031077069445,-0.8789001118979058,0.8129020345053277,1.2777573533082034,61.15113343213113,22.281431822360247,0.8459010732016171,2,-0.13000106811523438,-0.20000076293945312,-0.850001335144043,-3.655000686645508,4.479999542236328,3,0.05097174060562626,2.0,53.36000061035156,-1.1951264898259195,53.459999084472656,-2.2222269317171226,53.15999984741211,0.05097174060562626
8289,2021-02-12,53.91999816894531,54.65999984741211,53.68000030517578,54.540000915527344,1492726.0,-0.011367853615226409,1.2790670853959298,1.2916736205485222,44.03667477241587,43.814515016511564,0.26882693246301415,0.8386268620426307,-0.33757936330450633,-0.707795268452557,13.892688803449918,0.9799995422363281,0.2262879032740699,-0.6680017471313491,-2.329271033146057,0.9932675388833587,-1.4986363901387065,0.16263289587600838,1.7190946129153772,38.84886656786861,-0.8102456615945925,0.8306346430073543,2,0.4900016784667969,0.4200019836425781,-0.1699981689453125,-3.0349979400634766,5.0800018310546875,4,0.07789319186880861,-1.6153738936511393,54.540000915527344,2.0,53.36000061035156,-1.1951264898259195,53.459999084472656,0.07789319186880861
8290,2021-02-15,55.2400016784668,55.58000183105469,53.599998474121094,53.93999862670898,1706943.0,0.024480778085072874,1.0,-2.096769827108853,49.025073929679984,43.06019495092832,-1.237777916481356,-0.4642230194350674,-1.5653859262346828,-2.0349729843083395,14.126371136302234,1.9800033569335938,0.044095494088630005,0.6260017395019517,-1.0600578975183623,2.3120613765222657,-0.21702807900820176,1.4690315580121052,-2.4000015258789062,86.33102804764235,47.56272166127724,0.8430298185101553,2,-1.0100021362304688,-0.9000015258789062,-1.6750011444091797,-4.355001449584961,4.0,0,0.0825488309203164,1.2790670853959298,53.91999816894531,-1.6153738936511393,54.540000915527344,2.0,53.36000061035156,0.0825488309203164
8291,2021-02-16,54.7400016784668,55.540000915527344,54.7400016784668,55.2400016784668,1367207.0,-0.00905141174524815,-2.1999969482421875,-0.3846144817305753,46.93333943684896,41.818190142000304,-0.8139692148477522,-0.08183102372785811,-0.9854800503660996,-1.5476822415694187,13.30602477311933,0.7999992370605469,-0.138697212043283,0.1980016708373995,-1.3212173606796398,1.7172207023544388,-0.5616078449211201,0.9576111865959192,-1.8452014923095703,67.40751834233066,28.907369937029657,0.7596095157585191,2,-0.5100021362304688,-0.40000152587890625,-1.2600011825561523,-3.855001449584961,3.55999755859375,1,0.0909755094909932,1.0,55.2400016784668,1.2790670853959298,53.91999816894531,-1.6153738936511393,54.540000915527344,0.0909755094909932
8292,2021-02-17,55.88000106811523,56.040000915527344,54.65999984741211,54.84000015258789,2278594.0,0.02082570980440579,1.029412424687812,-2.0800018310546733,53.504685704201385,41.86217673469451,-1.8997879563851328,-1.2380504776527559,-2.0384162177709086,-2.7114547137625777,12.549097869199421,1.3800010681152344,-0.4001786047541387,1.3080009460449133,-0.29401950363966023,2.910021395729487,0.5069907212026266,2.1090111708872,-2.9314968490600535,93.4426357655649,54.34303138300935,0.8010102248422867,2,-1.44000053405761,-1.5400009155273366,-2.390000343322747,-4.995000839233391,2.599998474121101,2,0.07086612399390613,-2.1999969482421875,54.7400016784668,1.0,55.2400016784668,1.2790670853959298,53.91999816894531,0.07086612399390613
8293,2021-02-18,55.58000183105469,56.18000030517578,55.459999084472656,56.18000030517578,1614066.0,-0.0053686333451363755,1.4000101725519118,-0.5769211018596673,53.629992272335414,43.30435465882871,-1.5285117550479086,-0.9472372123380381,-1.6652951652233057,-2.4279534746185334,12.74929374195279,0.720001220703125,-0.4863455414273261,0.983001708984375,-0.6672762219759747,2.6332796399447247,0.1578627435041966,1.8081406744645534,-2.5078377441406303,76.74426169396096,36.32547490162709,0.825138965480175,2,-1.0700016021728516,-1.0200004577636719,-2.105001449584961,-4.6100006103515625,3.0199966430664062,3,0.059373859811870267,1.029412424687812,55.88000106811523,-2.1999969482421875,54.7400016784668,1.0,55.2400016784668,0.059373859811870267
8294,2021-02-19,56.81999969482422,58.5,55.61999893188477,55.61999893188477,3296193.0,0.022310144349018346,-3.7999987284350984,-2.000006357844933,56.67396773617319,46.796364827865574,-2.4841991569290798,-2.117822294042938,-2.8065833648233536,-3.679641691227843,13.379530924777647,2.9199981689453125,-0.5322806856350581,2.109999656677246,0.18393410020941303,4.036065213145079,1.1469668784433296,3.0730324349111626,-3.561365434814455,65.71429016291088,27.22242558238503,0.9630327782339161,2,-1.1499996185302734,-1.239999771118164,-3.344999313354492,-5.459999084472656,2.279998779296875,4,0.03871877463490825,1.4000101725519118,55.58000183105469,1.029412424687812,55.88000106811523,-2.1999969482421875,54.7400016784668,0.03871877463490825
8295,2021-02-22,57.41999816894531,57.63999938964844,56.4000015258789,57.20000076293945,2269363.0,0.010559635292918701,2.75757015287694,0.18333105511280479,65.53286824588798,50.36062515767466,-2.7003380927491207,-2.6388946879243065,-3.314339148011129,-4.288598878760467,14.498346146193603,1.2399978637695384,-0.49150603568651974,2.573998260498044,0.2984864686218103,4.849510052374278,1.4362423645599307,3.7117541564361574,-3.742054649736332,71.87495343387312,31.046673710166488,1.1377558959381164,2,-1.7099990844726562,-1.7499980926513672,-3.774998664855957,-5.599996566772461,1.3800010681152344,0,0.02751657752419101,-3.7999987284350984,56.81999969482422,1.4000101725519118,55.58000183105469,1.029412424687812,55.88000106811523,0.02751657752419101
8296,2021-02-23,57.61999893188477,57.84000015258789,57.040000915527344,57.5,1641505.0,0.0034831203294538593,1.8571331257961459,0.5454561217943483,69.53489073551818,54.300719153791356,-2.512391195889329,-2.8063595425164536,-3.419160772594317,-4.493292930043189,15.114446440536186,0.7999992370605469,-0.25619588148373396,2.661999130249029,0.07643943646318263,5.247558824034876,1.3692192833561023,3.954778977141956,-3.556290894212509,77.0833064284602,32.09426936067993,1.2927798468929235,2,-1.5699996948242259,-1.9499988555908274,-3.9749994277954173,-5.479997634887702,0.8800010681152273,1,0.02811528595300916,2.75757015287694,57.41999816894531,-3.7999987284350984,56.81999969482422,1.4000101725519118,55.58000183105469,0.02811528595300916
8297,2021-02-24,57.959999084472656,58.0,57.27999877929688,57.63999938964844,1909905.0,0.005900731671130588,2.599992370634537,2.666687859617733,71.98178329735877,56.76147512560219,-2.3817253281892192,-3.087271716340112,-3.6593581140568077,-4.839250314880466,15.34501938827335,0.7200012207031179,0.13214421395608866,2.863999366760254,-0.04973835254389769,5.7777370860644055,1.407130507108178,4.32086822641233,-3.5413876898141723,82.23681733879772,33.40443935612748,1.456868859652074,2,-1.9099998474121094,-2.289999008178711,-3.714999198913574,-5.204998016357422,0.26000213623047586,2,0.005866117287068429,1.8571331257961459,57.61999893188477,2.75757015287694,57.41999816894531,-3.7999987284350984,56.81999969482422,0.005866117287068429
8298,2021-02-25,58.5,58.68000030517578,57.68000030517578,57.959999084472656,2026218.0,0.009316786129349941,1.2222184546263721,1.6875044703526214,80.14018118917826,60.77297583857579,-2.571330259264805,-3.5559866608321897,-4.092513189234012,-5.3802128218833545,15.696126463514293,1.0,0.47105155412157984,3.2430002212524442,-0.045314416156415405,6.531314858661304,1.5988429025480144,4.887157539956874,-3.754877516914192,94.11763972569096,38.655610234583776,1.644157318704431,2,-2.3600006103515625,-2.739999771118164,-4.255000114440918,-5.744998931884766,0.2200012207031321,3,-0.0003418881669003948,2.599992370634537,57.959999084472656,1.8571331257961459,57.61999893188477,2.75757015287694,57.41999816894531,-0.0003418881669003948
8299,2021-02-26,56.459999084472656,58.15999984741211,56.34000015258789,58.0,2385405.0,-0.03487181052183497,-1.0449448797297993,-2.8518487121886436,65.83492614608386,62.640737195954,-0.1487864428163661,-1.473389050000904,-2.0193938902036592,-3.3444234909737816,16.174742126171804,2.1599998474121094,0.7944138267783458,1.1279993057250977,-2.1999781233960007,4.455976734846196,-0.535989408835448,2.7919880202856433,-1.321388819177848,5.128159147855374,-54.565102508828275,1.6639887145605488,2,0.21000099182128906,-0.6999988555908203,-2.214999198913574,-3.2249984741210938,3.1800003051757812,4,0.037902929938887775,1.2222184546263721,58.5,2.599992370634537,57.959999084472656,1.8571331257961459,57.61999893188477,0.037902929938887775
8300,2021-03-01,57.2400016784668,57.9000015258789,57.0,57.0,1636214.0,0.013815136497383529,-6.499960263847989,-0.1558451531079856,67.33945294468239,64.90808314126883,-0.6875583018358711,-2.2390229185272332,-2.752018283802549,-4.130531633245127,16.201732132167347,1.440002441406243,0.9682962292272492,1.8260017395019545,-1.6088805560255395,5.260884035029449,0.10856059173820398,3.543442887265705,-1.7472524091838935,38.4616011620154,-24.17593828936839,1.7174411477637483,3,-0.5700016021728516,-1.480001449584961,-2.995001792907715,-3.5600013732910156,2.8499984741210938,0,0.03249470197611837,-1.0449448797297993,56.459999084472656,1.2222184546263721,58.5,2.599992370634537,57.959999084472656,0.03249470197611837
8301,2021-03-02,56.11999893188477,57.84000015258789,55.91999816894531,57.040000915527344,2028394.0,-0.019566783957718825,-1.9090861801399297,-3.8333147897957267,61.577164830951816,65.80502526646332,0.7250274307704174,-1.059951975743715,-1.5998988966327161,-3.0318314559337622,16.146098513788328,1.9200019836425781,1.2318067639055315,0.6339990615844826,-2.796467444606435,4.0644655677754,-1.0812341915109727,2.349232314679938,-0.30852455901258224,7.246398845640586,-57.38000378625958,1.715233253095458,3,0.950000762939446,-0.3599987030029368,-1.8749990463256907,-2.4399986267089915,3.470001220703118,1,0.04775481746584864,-6.499960263847989,57.2400016784668,-1.0449448797297993,56.459999084472656,1.2222184546263721,58.5,0.04775481746584864
8302,2021-03-03,55.31999969482422,56.70000076293945,54.81999969482422,56.34000015258789,2510295.0,-0.01425515417474521,1.1609186834483953,1.1086937592516661,53.37954160198655,65.77719741420233,1.6061394169146155,-0.18600492992264606,-0.7196780944566896,-2.2608771042135487,16.228176896836207,1.8800010681152344,1.3561446740652343,-0.21900024414062358,-3.602140275876131,3.164139787594884,-1.9105702600083774,1.4725697717271302,3.3600006103515625,12.9533658274334,-49.959915789703516,1.6915700158677522,3,1.4300003051757812,0.4400005340576172,-0.9649991989135742,-1.6399993896484375,4.209999084472663,2,0.05748373685318908,-1.9090861801399297,56.11999893188477,-6.499960263847989,57.2400016784668,-1.0449448797297993,56.459999084472656,0.05748373685318908
8303,2021-03-04,56.13999938964844,56.43999862670898,55.08000183105469,55.099998474121094,1901319.0,0.014822843444464828,-1.5185261060915258,-1.019608283125208,59.454855970875755,66.08618499583595,0.9766324265587798,-0.8910197584437327,-1.4901830340109754,-3.093951928996944,16.92222863991619,1.3599967956542898,1.5732489836810117,0.4989994049072237,-2.8239405803026116,3.821939390117059,-1.1624705876976975,2.160469397512145,2.462800903320314,39.52094714131854,-25.344263980206172,1.6614699926049183,3,0.6100006103515625,-0.37999916076660156,-1.7649993896484375,-2.4599990844726562,3.2299995422363352,3,0.03705026458262162,1.1609186834483953,55.31999969482422,-1.9090861801399297,56.11999893188477,-6.499960263847989,57.2400016784668,0.03705026458262162
8304,2021-03-05,56.68000030517578,56.77999877929688,55.27999877929688,55.97999954223633,1492514.0,0.0096188265300714,2.3333418104598738,0.6730770641528812,56.56933506294076,65.09023686439737,0.4634174654843761,-1.2310848108574106,-1.979196697451954,-3.6520042111661226,18.0316250367706,1.5,1.6676924207732853,0.8720003128051772,-2.2961407518882098,4.040141377498564,-0.7120702195415163,2.4560708451518707,1.847143975830079,60.389594304710045,-1.6876177047177165,1.584070532346693,3,0.06999969482421875,-0.9200000762939453,-2.109999656677246,-3.0,2.1300010681152415,4,0.035991547363154686,-1.5185261060915258,56.13999938964844,1.1609186834483953,55.31999969482422,-1.9090861801399297,56.11999893188477,0.035991547363154686
8305,2021-03-08,57.06000137329102,57.36000061035156,56.540000915527344,56.93999862670898,1573722.0,0.006704323678003554,1.2777730682829653,0.17143230827081993,60.70110168698243,64.1087047478934,0.030151367702039522,-1.3743924684212914,-2.297585558726375,-4.04324008685478,19.335991525114533,0.8199996948242188,1.8052075528644522,1.0570013046264748,-1.8977953905818339,4.0117979998347835,-0.420397042977676,2.5343996522306256,1.3930000159912055,74.1722297660027,12.241780466632427,1.4773983476041537,3,-0.31000137329102273,-1.3000011444091868,-2.300001144409187,-3.3800010681152415,2.1199989318847585,0,0.045215526713342724,2.3333418104598738,56.68000030517578,-1.5185261060915258,56.13999938964844,1.1609186834483953,55.31999969482422,0.045215526713342724
8306,2021-03-09,56.61999893188477,57.63999938964844,56.61999893188477,57.38000106811523,1636484.0,-0.007711223813818724,-1.6842041861165802,-6.33320617966726,53.648902127877356,62.071717951284356,0.35021526810101733,-0.7225583458126721,-1.8268933256970215,-3.5868074968025354,20.597171534457676,1.0200004577636648,1.8102353080804434,0.4589988708496193,-2.2510590159820225,3.169056757681261,-0.896030072566198,1.8140278142654367,1.7603424235082983,63.829767087005116,5.642277746069162,1.3550289434158207,3,0.13000106811522727,-0.8599987030029368,-1.8599987030029368,-2.9399986267089915,2.950000762939446,1,0.06128578746314739,1.2777730682829653,57.06000137329102,2.3333418104598738,56.68000030517578,-1.5185261060915258,56.13999938964844,0.06128578746314739
8307,2021-03-10,57.72000122070313,58.06000137329102,56.56000137329102,56.7400016784668,1581521.0,0.019427804831676054,-1.2388057152129777,-1.289469457411066,59.7806097791453,59.80954335016958,-0.8799466578159283,-1.5591087743770018,-2.884725262707043,-4.666051766289527,22.02059014868366,1.5,1.7005874818028701,1.3410011291503992,-1.1093639022769537,3.791366160577752,0.11581861343672273,2.5661836448640756,0.5891333014785616,88.5905971538258,31.39752886475612,1.2251825157136749,3,-1.230001449584968,-1.9600009918212962,-2.960000991821296,-4.040000915527351,2.6199989318847585,2,0.032397763207496766,-1.6842041861165802,56.61999893188477,1.2777730682829653,57.06000137329102,2.3333418104598738,56.68000030517578,0.032397763207496766
8308,2021-03-11,57.31999969482422,57.91999816894531,57.20000076293945,57.9000015258789,1298470.0,-0.006930033219324283,1.3225905690096476,-0.5918388795683825,52.47524415917766,58.325134240513336,-0.7430727733599412,-0.9909653408580112,-2.4366606246622453,-4.22537284954457,22.353560321579412,0.7199974060058594,1.5200020636065403,0.801999664306642,-1.5212246995412926,3.1252240281545767,-0.3596125176173288,1.963611846230613,0.9193521308103243,73.38125942524341,16.552824919527723,1.1616121819239682,3,-0.8799991607666016,-1.5599994659423828,-2.549999237060547,-3.6399993896484375,1.9300003051757812,3,0.03855546225120121,-1.2388057152129777,57.72000122070313,-1.6842041861165802,56.61999893188477,1.2777730682829653,57.06000137329102,0.03855546225120121
8309,2021-03-12,58.11999893188477,58.11999893188477,57.20000076293945,57.22000122070313,1223344.0,0.013956720888342655,1.044445574728006,-1.5517152929415359,53.39805717371332,56.77609026596122,-1.433596061978946,-1.5390876093630865,-3.1628354209237486,-4.956317690870563,23.24452236811685,0.9199981689453196,1.290230666673338,1.3919988632202234,-0.6891091842291104,3.473106910669557,0.3514448394955565,2.4325528869448902,0.05096585113356156,100.0,43.212853430598315,1.0405540237246653,3,-1.6499996185302805,-2.359998703002937,-3.4549989700317454,-4.4399986267089915,0.6599998474121094,4,0.021507226823334502,1.3225905690096476,57.31999969482422,-1.2388057152129777,57.72000122070313,-1.6842041861165802,56.61999893188477,0.021507226823334502
8310,2021-03-15,59.79999923706055,61.5,59.52000045776367,61.0,3873912.0,0.02890571810134923,-1.2500016255827715,-1.3333375718966298,59.25296140619025,56.517845440987706,-3.0310158585951967,-3.0145033839817543,-4.768599807733381,-6.552641994762844,24.206203552164055,3.3800010681152273,0.9645574582113596,2.843999290466307,0.47065336699491667,5.217345213937698,1.657326328730612,4.030672252202002,-4.979999542236328,65.58701952368776,10.897633342220878,1.1866729617356946,3,-1.6399993896484375,-2.6299991607666016,-5.229998588562012,-6.089998245239258,-0.11999893188476562,0,-0.016555148434784228,1.044445574728006,58.11999893188477,1.3225905690096476,57.31999969482422,-1.2388057152129777,57.72000122070313,-0.016555148434784228
8311,2021-03-16,59.72000122070313,60.18000030517578,59.31999969482422,59.93999862670898,2500777.0,-0.001337759487927137,1.4571419229323002,0.18333105511279185,57.638890268624635,56.9911064039475,-2.6671322261699046,-2.679675192295143,-4.620212358965077,-6.401038022905162,25.155406908310994,0.8600006103515625,0.8997124205911291,2.5150012969970774,0.07650751724077054,4.953495076753384,1.2957544071189204,3.7342481868752344,-4.7664015197754,63.967626029833504,12.235586328434799,1.219246889878155,3,-1.4300003051757884,-2.550001144409187,-5.150000572204597,-6.010000228881843,-0.8800010681152415,1,-0.009042212064459099,-1.2500016255827715,59.79999923706055,1.044445574728006,58.11999893188477,1.3225905690096476,57.31999969482422,-0.009042212064459099
8312,2021-03-17,59.84000015258789,60.13999938964844,59.34000015258789,59.72000122070313,1294790.0,0.002009359166643021,1.2222281091219278,-0.545456121794319,56.03603132997755,56.61123699940325,-2.322810719752333,-2.6222328040535245,-4.684491728768016,-6.438745338966029,25.84717740457233,0.7999992370605469,0.7528995201150863,2.437000274658203,-0.18469950310798566,5.058700052424392,1.1261503857751052,3.747850163541301,-4.755472445678713,61.39534553622676,14.404140222153181,1.3108498888830957,3,-1.4500007629394531,-2.6300010681152344,-5.465000152587891,-6.129999160766602,-1.6800003051757812,2,-0.004512039723850059,1.4571419229323002,59.72000122070313,-1.2500016255827715,59.79999923706055,1.044445574728006,58.11999893188477,-0.004512039723850059
8313,2021-03-18,58.88000106811523,59.79999923706055,58.61999893188477,59.7400016784668,1579931.0,-0.016042765408167292,1.4081743869209664,-7.166735543758629,62.075848455372416,57.22307182078455,-1.0429455095123288,-1.4781135713907148,-3.6510549069612424,-5.378368518230161,26.25264430507126,1.220001220703118,0.7351469152983725,1.3120012283325124,-1.2410952231895962,3.865097679854621,0.035453002571458114,2.5885494540935667,-3.667163915344233,39.06978147103607,-12.67084453416443,1.2765482257610559,3,0.1399993896484446,-1.3300018310546804,-4.505001068115227,-5.170000076293938,-0.9799995422363281,3,0.02479617965332004,1.2222281091219278,59.84000015258789,1.4571419229323002,59.72000122070313,-1.2500016255827715,59.79999923706055,0.02479617965332004
8314,2021-03-19,59.02000045776367,59.47999954223633,58.58000183105469,58.93999862670898,3097079.0,0.0023777069821464547,-1.2500071525983005,-0.09302531892621534,59.488261474993806,57.088311797230254,-0.9120175009143594,-1.522924807965758,-3.6757900971639472,-5.380550293048778,25.465834770547602,0.8999977111816406,0.9218195903747883,1.3420005798339858,-1.2644179546826848,3.9484191143506564,0.03879131257564694,2.6452098470923247,-3.6814200480480963,15.06845556920022,-36.76760126193497,1.3032092672583362,3,0.010000228881835938,-1.470001220703125,-4.645000457763672,-5.309999465942383,-0.7900009155273438,4,0.003896976286893228,1.4081743869209664,58.88000106811523,1.2222281091219278,59.84000015258789,1.4571419229323002,59.72000122070313,0.003896976286893228
8315,2021-03-22,59.0,59.41999816894531,58.22000122070313,58.81999969482422,1388955.0,-0.0003388759337266123,1.352942936428969,2.2499523173753486,67.39130534937401,58.61524548850766,-0.6569765730421722,-1.4529804516061802,-3.5274204508291973,-5.220651025241679,24.51730451677721,1.1999969482421804,0.9791289134580694,1.2430000305175781,-1.4255313078268586,3.911531368862015,-0.09126563865464021,2.5772656996897965,-3.538191198478735,39.79587467545842,-16.950111864090204,1.3342656691722166,3,0.030000686645507812,-1.4500007629394531,-4.625,-5.289999008178711,0.13000106811522727,0,-0.0037288342492053372,-1.2500071525983005,59.02000045776367,1.4081743869209664,58.88000106811523,1.2222281091219278,59.84000015258789,-0.0037288342492053372
8316,2021-03-23,59.2400016784668,59.599998474121094,58.70000076293945,59.06000137329102,1387166.0,0.004067825058759356,1.0000084771625242,0.9999999999999605,75.38859732388286,60.34946632681183,-0.5433905026265933,-1.6499885154302092,-3.631038312949073,-5.327039285161526,23.461483538223433,0.8999977111816406,1.0665733532060102,1.4020015716552763,-1.3461781888905762,4.150181332201129,0.027911691382350057,2.7760914519282025,-3.6574290529759566,53.125074505876846,-8.781978015679123,1.3740898802729244,3,0.10999870300292969,-1.1600017547607422,-4.9550018310546875,-5.530000686645508,-0.6100006103515696,1,0.007427390517257937,1.352942936428969,59.0,-1.2500071525983005,59.02000045776367,1.4081743869209664,58.88000106811523,0.007427390517257937
8317,2021-03-24,58.29999923706055,59.11999893188477,58.22000122070313,59.0,1573214.0,-0.015867697751060894,-1.093025731559675,-3.888886534141636,63.77549555739043,61.605049815502134,0.5448315926765517,-0.7201295026408303,-2.5975800406597287,-4.263919846676352,22.111951040964335,1.0200004577636648,1.0608656771016953,0.4449991226196275,-2.310554749411537,3.200552994650792,-0.9327778133959512,1.8227760586352062,-2.599078064079521,5.06317194890188,-57.21043601068628,1.377776936015581,3,1.0500011444091797,-0.2199993133544922,-4.0149993896484375,-4.589998245239258,1.1500015258789062,2,0.009262451502470626,1.0000084771625242,59.2400016784668,1.352942936428969,59.0,-1.2500071525983005,59.02000045776367,0.009262451502470626
8318,2021-03-25,58.47999954223633,58.599998474121094,57.599998474121094,57.84000015258789,1455642.0,0.003087483834156801,1.272734366194741,-0.9142838458646002,62.03206892559764,62.56438445460039,0.6109269653539755,-0.9504342784426001,-2.6556051499946562,-4.345171723748535,20.181409901121548,1.0,1.2040362085354133,0.6259994506835938,-2.1285831752373383,3.380582076604526,-0.7512918622768723,2.00329076364406,-2.6630967927149243,44.00005340576172,-17.74716337220648,1.3772913129604674,3,1.0699996948242188,-0.31999969482421875,-4.089999198913574,-4.6699981689453125,0.5400009155273438,3,-0.005471951048718893,-1.093025731559675,58.29999923706055,1.0000084771625242,59.2400016784668,1.352942936428969,59.0,-0.005471951048718893
8319,2021-03-26,58.599998474121094,58.72000122070313,57.65999984741211,57.88000106811523,1515246.0,0.0020519653355690615,1.2083295252702884,1.1249970197649302,60.66479242936337,62.7212545682863,0.6327128364190813,-0.9506287749361064,-2.6722861930237514,-4.374461896515484,19.50304083510191,1.0600013732910227,1.1938188860321617,0.6389984130859361,-2.053134013626355,3.3311308397982273,-0.7070678002702095,1.9850646264420817,-2.669433779590115,50.0,-9.755195294101952,1.3460662133561447,3,0.29000091552734375,-0.4399986267089844,-4.064997673034668,-4.789997100830078,0.5100021362304688,4,-0.011945340724732745,1.272734366194741,58.47999954223633,-1.093025731559675,58.29999923706055,1.0000084771625242,59.2400016784668,-0.011945340724732745
8320,2021-03-29,59.099998474121094,59.099998474121094,58.2599983215332,58.72000122070313,1313710.0,0.008532423430365865,3.421085389603871,0.5277758645353584,67.03295781983834,63.765039851754494,0.025675586531946237,-1.3746149860544463,-3.096489856425457,-4.783437499851864,18.8783158714936,0.8400001525878906,1.339038839009767,1.0459985733032227,-1.6696670939491653,3.7616642405556107,-0.3118342603229749,2.40383140692942,-3.0580450734807343,75.0,15.109172590255604,1.3578328336261953,3,-0.22999954223632812,-0.9399986267089844,-3.4749984741210938,-4.30999755859375,-0.10999679565429688,0,-0.014720794489795574,1.2083295252702884,58.599998474121094,1.272734366194741,58.47999954223633,-1.093025731559675,58.29999923706055,-0.014720794489795574
8321,2021-03-30,58.79999923706055,59.29999923706055,58.70000076293945,59.0,1348726.0,-0.005076129353741243,-2.000009536797734,-0.5263216013813418,58.33331861613598,64.02029399466099,0.20277214554465672,-0.9102091856434953,-2.769684879136534,-4.382855639279484,19.224037176557367,0.5999984741210938,1.4181329122967483,0.6119993209838839,-1.9626759373308644,3.186674579298632,-0.6753383081734938,1.8993369501412616,-2.6488849044329967,70.58824849375624,13.735884409907158,1.2873376291573757,3,-0.10000038146972656,-0.6399993896484375,-3.109999656677246,-3.6700000762939453,0.3600006103515625,1,0.005612276111164993,3.421085389603871,59.099998474121094,1.2083295252702884,58.599998474121094,1.272734366194741,58.47999954223633,0.005612276111164993
8322,2021-03-31,58.5,59.06000137329102,58.41999816894531,58.599998474121094,1664226.0,-0.0051020279073653585,-3.9230611226855796,0.4999904632932156,59.247655275585096,63.70605030801795,0.32710120492942707,-0.37919883580093483,-2.41679906471758,-4.0320162666807775,20.33913893897435,0.6400032043457102,1.2712123604076098,0.15300006866455362,-2.0404746534511986,2.346474790780306,-0.9437372923933225,1.2497374297224297,-2.2419079540250024,52.941242468781205,-1.7451316657606313,1.0967373610578743,3,0.09999847412109375,-0.3400001525878906,-2.640000343322754,-3.3700008392333984,-0.9199981689453125,2,0.0022222404806022666,-2.000009536797734,58.79999923706055,3.421085389603871,59.099998474121094,1.2083295252702884,58.599998474121094,0.0022222404806022666
8323,2021-04-01,58.22000122070313,58.54999923706055,57.95000076293945,58.47000122070313,1355346.0,-0.004786303919604551,1.9268501460765077,2.5000381475547417,50.85326231656406,62.74660595708131,0.5628200537171182,0.06811033009015688,-2.079629425844992,-3.7236853737150213,21.352968316868797,0.5999984741210938,1.1373887414989667,-0.23099880218504865,-2.165874337107624,1.7038767327375268,-1.1984365696463328,0.7364389652762355,-1.8570710156476338,34.146437908801225,-14.196361320447842,0.9674377674612866,4,0.37999725341796164,-0.06000137329102273,-2.360001564025886,-3.0900020599365305,-2.240001678466804,3,0.021126752257760728,-3.9230611226855796,58.5,-2.000009536797734,58.79999923706055,3.421085389603871,59.099998474121094,0.021126752257760728
8324,2021-04-06,58.72000122070313,58.9000015258789,58.31999969482422,58.33000183105469,1275946.0,0.008588113870086955,-1.8292519538518448,-1.5599975585937784,38.46155100164413,59.53218880733353,0.017645567942338403,-0.2858789180567882,-2.4987060495789137,-4.200780365243084,22.281466679297182,0.680000305175767,1.0205679857418772,0.1670011520385799,-1.5808168742486615,1.9148191783258213,-0.7069078611050372,1.040910165182197,-2.254329619748745,57.03713541342941,10.426353678049061,0.87390901314362,4,-0.12000274658203836,-0.5600013732910227,-2.7700014114379954,-3.50000190734864,-1.960002899169929,1,0.005108978726566571,1.9268501460765077,58.22000122070313,-3.9230611226855796,58.5,-2.000009536797734,58.79999923706055,0.005108978726566571
8325,2021-04-07,59.63999938964844,59.68000030517578,58.75,58.9000015258789,1690616.0,0.015667543423363073,1.268294271439072,1.8974333894127149,49.27534529250861,56.63071635940307,-0.89627437483324,-1.0568657360502058,-3.3299352077162325,-5.0855850718487545,23.0684863505752,0.9599990844726491,0.923886600922522,0.9579994201660185,-0.704612680243315,2.620611520575352,0.12669336996135172,1.7893054703706852,-3.073641220713135,97.68780773920695,51.0719159835174,0.8313060502046675,4,-1.0,-1.4799995422363281,-3.424999237060547,-4.420000076293945,-1.9399986267089844,2,-0.008886632875936384,-1.8292519538518448,58.72000122070313,1.9268501460765077,58.22000122070313,-3.9230611226855796,58.5,-0.008886632875936384
8326,2021-04-08,60.09000015258789,60.13000106811523,59.27000045776367,59.68999862670898,1270125.0,0.007545284499408611,2.5833108161806377,0.5405441629808381,52.136752694089886,55.33752270792523,-1.355576413557408,-1.3002374042791018,-3.706029483146537,-5.500611790910824,23.820329228134305,0.8600006103515554,0.8655471822340957,1.2345001220703153,-0.23511465352061833,2.704114897661249,0.49969273427484495,1.9693075098657857,-3.424969147031291,98.16509587487828,51.21203399787102,0.7348073877954684,4,-1.2250003814697266,-1.9300003051757812,-3.875,-4.870000839233398,-2.5400009155273438,3,-0.018305849081841297,1.268294271439072,59.63999938964844,-1.8292519538518448,58.72000122070313,1.9268501460765077,58.22000122070313,-0.018305849081841297
8327,2021-04-09,59.59000015258789,60.22000122070313,59.52000045776367,60.0,1228151.0,-0.00832085203412114,-1.5454608507480543,-1.0249957084819288,56.58626312496645,54.732433174521766,-0.7301269498477438,-0.6882453305588427,-3.1306064120148847,-4.975215682750644,24.364000222984174,0.7000007629394602,0.725805146161214,0.6410001754760728,-0.7608170006797081,2.0428173516318537,-0.059908412601821226,1.3419087635539668,-2.828269767142423,72.24665457839178,23.292751082501624,0.7009085880778918,4,-0.6499996185302734,-1.4300003051757812,-3.1750001907348633,-4.370000839233398,-1.2999992370605469,4,-0.007215980937652411,2.5833108161806377,60.09000015258789,1.268294271439072,59.63999938964844,-1.8292519538518448,58.72000122070313,-0.007215980937652411
8328,2021-04-12,59.52999877929688,59.81000137329102,59.38999938964844,59.6500015258789,923821.0,-0.0010069033921357162,-1.1000019073413925,0.2926897347388446,54.80224284026058,54.081038775732566,-0.5649281361534975,-0.47873204290718263,-2.996903098191545,-4.883841746482815,24.885657068850364,0.42000198364258523,0.4946527115259727,0.47049884796143004,-0.7236885673539675,1.6646862632768276,-0.1265948596962687,1.0675925556191288,-2.673503001560327,63.684111196328395,10.012498603177654,0.5970937076576984,4,-0.44499778747559304,-1.2399978637695384,-3.274998664855964,-4.30999946594239,-1.4799995422363352,0,-0.03275654272179085,-1.5454608507480543,59.59000015258789,2.5833108161806377,60.09000015258789,1.268294271439072,59.63999938964844,-0.03275654272179085
8329,2021-04-13,59.36999893188477,59.95000076293945,59.08000183105469,59.54999923706055,1439434.0,-0.002687717968973935,-1.2894874214467846,1.4999682115838173,53.394485138431584,52.56565292224293,-0.3176182582549032,-0.2321881721172403,-2.753224823184148,-4.695635968304707,25.178556699565892,0.8699989318847656,0.435180489310639,0.24799900054932067,-0.867397508616996,1.3633955097156374,-0.3096992540338377,0.805697255132479,-2.4206330697029514,42.17676306338129,-12.702691693363597,0.55769825458316,4,-0.28499794006348367,-0.9799995422363352,-3.1149988174438548,-4.1499996185302805,-1.0399971008300852,1,-0.057099535971657844,-1.1000019073413925,59.52999877929688,-1.5454608507480543,59.59000015258789,2.5833108161806377,60.09000015258789,-0.057099535971657844
8330,2021-04-14,58.81000137329102,59.59000015258789,58.81000137329102,59.31000137329102,1136735.0,-0.009432332300295942,-2.1199951171874716,2.777773068283075,46.273825343620516,51.22570922529677,0.22005873004668786,0.2633399742311511,-2.134963039472474,-4.083258381148973,23.647923421738053,0.7799987792968679,0.37267165394214885,-0.2624986648559471,-1.3383752742241697,0.8133779445122755,-0.8004369695400584,0.2754396398281642,-1.769622828352837,0.0,-52.82519121803539,0.5379383046841096,4,0.27499961853026633,0.20999908447264914,-2.5550012588501048,-3.4000015258789134,1.0799980163574148,2,-0.03485806842182537,-1.2894874214467846,59.36999893188477,-1.1000019073413925,59.52999877929688,-1.5454608507480543,59.59000015258789,-0.03485806842182537
8331,2021-04-15,59.18000030517578,59.40999984741211,58.7400016784668,58.93999862670898,1305949.0,0.006291428723768089,-1.0937587544927312,-0.48000335693360796,58.46155990513133,51.13836529524635,-0.10098842765005855,-0.15725109780463242,-2.4115382158367,-4.3918071024846626,22.191576985160584,0.6699981689453125,0.32718376092104506,0.13450031280517294,-0.8992351974827031,1.168235823093049,-0.3823674423387615,0.6513680679491074,-2.050429331136357,29.72964613516906,-27.933494958934237,0.5168677551439366,4,-0.09499931335449219,-0.14999961853027344,-2.9250001907348633,-3.770000457763672,1.3499984741211009,3,-0.025008440936200693,-2.1199951171874716,58.81000137329102,-1.2894874214467846,59.36999893188477,-1.1000019073413925,59.52999877929688,-0.025008440936200693
8332,2021-04-16,59.56999969482422,59.81999969482422,58.9900016784668,59.06000137329102,1746775.0,0.006590053863422041,-1.5538490430944933,2.1249781451163345,60.07395305447697,52.16288648834779,-0.3612343824784716,-0.599238662576937,-2.68811583671512,-4.690959135041908,20.776867582019115,0.8299980163574219,0.19405149502555474,0.5379997253417983,-0.45842733072267094,1.5344267814062675,0.03978619730956723,1.0362132533740294,-2.353020140265585,68.59492928617817,8.823312418936801,0.49821352803223384,4,-0.2999992370605469,-0.5399990081787109,-3.314999580383301,-4.159999847412109,0.9500007629394531,4,-0.033909693941784225,-1.0937587544927312,59.18000030517578,-2.1199951171874716,58.81000137329102,-1.2894874214467846,59.36999893188477,-0.033909693941784225
8333,2021-04-19,60.34000015258789,60.43000030517578,59.56999969482422,59.56999969482422,1246860.0,0.012925977198394722,-1.2337664911246415,1.5098097880966304,64.3564643133444,55.040099078536706,-0.8927726652229282,-1.3220327297127596,-3.328250479488702,-5.377486127100127,20.13410111143248,0.8600006103515625,0.18883133359589976,1.2350002288818374,0.08358932162377641,2.3864111361398983,0.6592947752528104,1.8107056825108643,-3.0373601891204274,94.67454285669142,32.2761379992878,0.575705453629029,4,-0.7549991607666016,-0.9899997711181641,-4.215000152587891,-4.930000305175781,0.0,0,-0.03397413377322678,-1.5538490430944933,59.56999969482422,-1.0937587544927312,59.18000030517578,-2.1199951171874716,58.81000137329102,-0.03397413377322678
8334,2021-04-20,59.25,60.06999969482422,58.58000183105469,59.84000015258789,2032216.0,-0.018064304770160744,1.8380932312689147,-0.7662335088753586,51.127832056794865,55.24593094123517,0.31325627092885355,-0.22547850177684836,-2.093872091210514,-4.218764342904677,19.106123364782786,1.7599983215332031,0.1784707285759879,0.1335000991821289,-1.0189301695949098,1.2859303679591676,-0.44271503520639044,0.7097152335706483,-1.8634128358018884,36.216147111343886,-23.572525850803245,0.576215134388518,4,0.2550010681152344,0.10000038146972656,-3.1499996185302734,-3.8400001525878906,-0.009998321533203125,1,-0.02025317743357724,-1.2337664911246415,60.34000015258789,-1.5538490430944933,59.56999969482422,-1.0937587544927312,59.18000030517578,-0.02025317743357724
8335,2021-04-21,58.77999877929688,59.75,58.31000137329102,59.25,1460468.0,-0.007932510054061037,-1.0425569906553287,0.7966120324572342,49.85336898940111,54.992221640714206,0.724641177921356,0.2394736366816943,-1.4761744879715266,-3.6922958146234848,18.267749888554206,1.4399986267089773,0.25165920545365594,-0.32550106048583416,-1.4867793481732932,0.8357772272016248,-0.9061402043295601,0.2551380833578918,-1.3111433583827292,22.169700132254974,-34.755329288091716,0.5806391438437294,4,0.5900020599365163,0.7700004577636648,-2.664999008178718,-3.3699989318847727,-0.5299987792968821,2,-0.0076556134329266445,1.8380932312689147,59.25,-1.2337664911246415,60.34000015258789,-1.5538490430944933,59.56999969482422,-0.0076556134329266445
8336,2021-04-22,59.68000030517578,60.02999877929688,59.06000137329102,59.459999084472656,1475560.0,0.01531135666161143,1.10869420994142,-0.4680864878904038,57.95148649843613,55.143913126655264,-0.2677966433276566,-0.6596971661383719,-2.22464770722798,-4.528745899563418,17.36663250943377,1.25,0.392431471346363,0.5525005340576143,-0.635861859053179,1.7408629271684077,-0.04168066249778235,1.146681730613011,-2.1305219926799097,64.62262368532319,6.896508837933851,0.5941811965553966,4,-0.3099994659423828,-0.6650009155273438,-2.015000343322754,-2.8600006103515625,-1.220001220703125,3,0.003518751397433295,-1.0425569906553287,58.77999877929688,1.8380932312689147,59.25,-1.2337664911246415,60.34000015258789,0.003518751397433295
8337,2021-04-23,58.84000015258789,59.52999877929688,58.709999084472656,59.38999938964844,1087463.0,-0.0140750695089229,-1.0246871718070978,-2.4999826605631847,53.884705309838985,55.04196451216398,0.5080553986849807,0.23487494142614196,-1.2365321948307653,-3.646678229021852,16.752364604251113,0.970001220703125,0.38644442703176196,-0.3144996643066378,-1.4469207724973856,0.81792144388411,-0.8807102184020081,0.2517108897887326,-1.211511406341934,24.999955015339516,-34.233735433363336,0.5662105540953737,4,0.5300006866455078,0.17499923706054688,-1.109999656677246,-2.020000457763672,-0.5400009155273438,4,0.028721934437905716,1.10869420994142,59.68000030517578,-1.0425569906553287,58.77999877929688,1.8380932312689147,59.25,0.028721934437905716
8338,2021-04-26,58.15999984741211,58.97000122070313,58.15999984741211,58.86000061035156,1270592.0,-0.011556769262616506,-1.31428711560157,1.2727304253740142,46.568618972041854,54.28353493812068,1.0876639979334684,0.9377514780161675,-0.4513051316765484,-2.9115316474532307,16.51035315625148,0.8100013732910227,0.30303394670399797,-0.9784999847412124,-2.159066576488634,0.20206660700620915,-1.5687832806149231,-0.3882166888675016,-0.4540808760910693,0.0,-57.05317956261041,0.5902832958737096,4,1.135000228881836,0.8549995422363281,-0.3600006103515625,-1.3400001525878906,0.06000137329102273,0,0.04057772724455355,-1.0246871718070978,58.84000015258789,1.10869420994142,59.68000030517578,-1.0425569906553287,58.77999877929688,0.04057772724455355
8339,2021-04-27,57.9000015258789,58.29999923706055,57.86999893188477,58.0,1241161.0,-0.004470397562161943,-4.374880793439259,0.1428548073307604,38.40001424153638,53.40866703788911,1.2485086438081154,1.2043674642978957,-0.06694410795150674,-2.5874394560402862,16.26983952376881,0.43000030517577414,0.21231831778452914,-1.2034984588623132,-2.488197692476149,0.08120077475152243,-1.845848075669231,-0.5611488420553954,-0.11820093398427645,1.3890090793326884,-48.4370622337748,0.6423496168069169,4,1.2499980926513743,1.1149978637695384,0.38499832153321023,-1.0800018310546804,0.45999908447266336,1,0.04214159865986211,-1.31428711560157,58.15999984741211,-1.0246871718070978,58.84000015258789,1.10869420994142,59.68000030517578,0.04214159865986211
8340,2021-04-28,58.22999954223633,58.7400016784668,57.88000106811523,58.02999877929688,1183340.0,0.005699447455280948,-2.4400286867422305,-2.0000381475545286,37.3983651586718,51.06831206606027,0.9248422845195492,0.8493985277966516,-0.3087348958098204,-2.836722878595083,15.689523804452971,0.8600006103515696,0.13804603732882015,-0.830000495910646,-2.1728014514496863,0.5128004596283944,-1.5014009736801626,-0.15860001814112934,-0.37383496217960044,16.6666961010609,-25.927620347441533,0.67140047776952,4,0.9200000762939453,0.7849998474121094,0.06000041961669922,-1.4099998474121094,0.24000167846680398,2,0.017345047985066087,-4.374880793439259,57.9000015258789,-1.31428711560157,58.15999984741211,-1.0246871718070978,58.84000015258789,0.017345047985066087
8341,2021-04-29,59.13000106811523,59.16999816894531,58.43000030517578,58.43000030517578,1084023.0,0.015455976866805443,-1.1142773063907008,3.4999904632933045,47.04370721948727,49.62050697328364,0.019000626181792768,-0.025942556251571602,-1.092133494306033,-3.654108407983557,15.083595501133729,0.9399986267089844,0.10061928597071557,0.053500938415517396,-1.283947385948899,1.3909492627799338,-0.6152232237666908,0.7222251005977256,-1.2600021362304545,75.90375012351721,35.52933411799026,0.6687241621822085,4,0.019998550415046168,-0.11500167846678977,-0.8400011062621999,-2.3100013732910085,-0.27000045776366477,3,-0.014882480166058198,-2.4400286867422305,58.22999954223633,-4.374880793439259,57.9000015258789,-1.31428711560157,58.15999984741211,-0.014882480166058198
8342,2021-04-30,58.63000106811523,59.27000045776367,58.56999969482422,59.22000122070313,1033281.0,-0.008455944376256963,1.0289917569203721,-0.8428564421992539,44.525559639933206,47.417073120682396,0.4153141929447912,0.510468131294779,-0.5156877212151656,-3.077393234771357,14.760564077078453,0.7000007629394531,0.14223899045352084,-0.4529991149902415,-1.7798721383211813,0.8738739083406983,-1.1164356266557078,0.21043739667522487,-0.75,54.28580770676925,16.16344582827712,0.6634365116654697,4,0.3399982452392649,0.38499832153321023,0.08499908447266336,-1.8100013732910085,0.23999786376954546,4,-0.002899573265316313,-1.1142773063907008,59.13000106811523,-2.4400286867422305,58.22999954223633,-4.374880793439259,57.9000015258789,-0.002899573265316313
8343,2021-05-03,59.45000076293945,59.56000137329102,58.72000122070313,59.0,804899.0,0.013986008526105431,1.5074557183280894,-0.7627129602689501,50.450460899770476,47.3418096587908,-0.6081632734148243,-0.22415066388522575,-1.2384656768789242,-3.8211982041400177,14.977300220398696,0.9300003051757955,0.09533681261831362,0.3055006027221694,-0.9658094855851402,1.576810691029479,-0.33015444143148187,0.9411556468758207,-1.497599716186528,93.49109754776222,53.573179305579686,0.635655044153653,5,-0.5000019073486257,-0.4350013732910156,-0.7350006103515625,-2.6300010681152344,-0.11999893188476562,0,-0.01934401196165847,1.0289917569203721,58.63000106811523,-1.1142773063907008,59.13000106811523,-2.4400286867422305,58.22999954223633,-0.01934401196165847
8344,2021-05-04,59.02000045776367,59.61000061035156,58.72999954223633,59.5,1291836.0,-0.00723297392190847,1.5142860256892332,-1.066663840969779,51.19999476841514,47.49143474534792,-0.23939426728330915,0.2418784381039245,-0.7542107252998207,-3.3119399279695543,14.95379574998846,0.8800010681152344,-0.008800833805182151,-0.13949966430664062,-1.3967221850915976,1.1177228564783164,-0.7681109246991156,0.4891115960858343,-0.996647431945803,65.89593591306911,20.064127729486003,0.628611260392477,5,-0.07000160217284446,0.024999618530273438,-0.16500091552734375,-2.200000762939453,-0.20999908447264914,1,-0.013554714179188188,1.5074557183280894,59.45000076293945,1.0289917569203721,58.63000106811523,-1.1142773063907008,59.13000106811523,-0.013554714179188188
8345,2021-05-05,59.11000061035156,59.2599983215332,58.75,59.15999984741211,1120915.0,0.0015249093847822248,3.0800488288700696,0.1041651765491262,49.586778720567835,46.562022770029216,-0.31029133354938665,0.11608814623946273,-0.8071345120377345,-3.329018344568105,14.369760422244978,0.5099983215332031,-0.22145722203546825,-0.022999572753903408,-1.2597538935355033,1.2137547480276965,-0.6413767331447033,0.5953775876368965,-1.0171146450500501,57.627129602689685,9.355392387893353,0.6183771603907983,5,-0.37000083923339844,0.03999900817871094,-0.5850009918212891,-2.0699996948242188,-0.060001373291015625,2,-0.012688208293955894,1.5142860256892332,59.02000045776367,1.5074557183280894,59.45000076293945,1.0289917569203721,58.63000106811523,-0.012688208293955894
8346,2021-05-06,58.9900016784668,59.599998474121094,58.56000137329102,58.95000076293945,1772964.0,-0.002030095257074871,-1.5365792387350354,-0.8000305180437934,46.463427058575604,45.73743629766662,-0.3335366462944478,0.1575291814534836,-0.6571367868446671,-3.136693788419997,13.572689144580236,1.039997100830071,-0.26807181934686497,-0.08799858093262003,-1.2405258484217327,1.0645286865564927,-0.6642622146771728,0.4882650528119328,-0.8289734324713152,40.95243977315211,-4.552392610466612,0.5762636337445556,5,-0.2500019073486328,0.15999794006347656,-0.4750022888183594,-1.9100017547607422,0.37999725341797586,3,-0.008815060908084038,3.0800488288700696,59.11000061035156,1.5142860256892332,59.02000045776367,1.5074557183280894,59.45000076293945,-0.008815060908084038
8347,2021-05-07,59.15999984741211,59.31000137329102,58.68000030517578,59.22000122070313,1353397.0,0.00288181325831971,4.249972184693383,-1.5000000000001776,42.236838538890346,45.256127360649785,-0.5066488260476447,-0.04883928770698276,-0.8055031568662159,-3.2332822385877265,12.673056080617673,0.6300010681152415,-0.2664956412737354,0.10349960327148722,-1.0245962086952147,1.2315954152381892,-0.46054830271186376,0.6675475092548382,-0.9321921663365345,57.142753341495286,17.119881319505033,0.5640479059833521,5,-0.4200000762939453,-0.010000228881835938,-0.7300004959106445,-1.989999771118164,0.31999969482421875,4,-0.005070981031682131,-1.5365792387350354,58.9900016784668,3.0800488288700696,59.11000061035156,1.5142860256892332,59.02000045776367,-0.005070981031682131
8348,2021-05-10,57.58000183105469,57.58000183105469,56.52000045776367,57.36999893188477,1827595.0,-0.02670720115673797,9.095111805416796,-3.499968211583166,39.67862221937208,45.39819491374264,1.0978779993902137,1.4520255189423779,0.760804437347133,-1.5889555454423032,11.797182509241058,2.6399993896484375,-0.4524464565304669,-1.3789985656738253,-2.661313336192798,-0.0966837951548527,-2.020155950933308,-0.7378411804143425,3.9199981689453125,34.304249868831214,-5.944025565187438,0.6411573852594851,5,0.4849987030029297,0.8949985504150391,0.7999973297119141,-0.4100017547607422,1.7199974060058594,0,0.022403561302673403,4.249972184693383,59.15999984741211,-1.5365792387350354,58.9900016784668,3.0800488288700696,59.11000061035156,0.022403561302673403
8349,2021-05-11,55.97999954223633,57.290000915527344,55.72999954223633,57.11999893188477,1713151.0,-0.02778746505623464,1.1081051823060308,-5.428493578681803,34.815618086635,45.111223016849664,2.6785664084076544,2.9355424994515857,2.394007259343823,0.04085779846583648,11.442282054511093,1.8500022888183594,-0.594512863504761,-2.8095008850097685,-4.641468165966579,-0.9775336040529581,-3.72548452548817,-1.8935172445313668,5.420400466918949,6.459950103351711,-34.58491655413276,0.915983640478405,5,1.6900005340576172,2.1000003814697266,2.3999996185302734,1.1900005340576172,3.3600006103515625,1,0.059842842376067074,9.095111805416796,57.58000183105469,4.249972184693383,59.15999984741211,-1.5365792387350354,58.9900016784668,0.059842842376067074
8350,2021-05-12,56.7599983215332,57.0,55.9000015258789,56.11000061035156,1584006.0,0.013933526003485852,-1.0560798308692054,-0.5701737361298836,33.9560236410762,43.65703595258176,1.8641551641075225,2.1018510479779664,1.6318115281790995,-0.702256232096488,11.370167619914087,1.0999984741211009,-0.6017132737978557,-1.927001953125,-3.971240452216705,0.11723654596670485,-2.9491212026708524,-0.9048827035791476,4.413585668945316,26.61496288308393,-10.9745926516694,1.0221192495458522,5,0.9100017547607422,1.3200016021728516,1.6200008392333984,0.4100017547607422,2.430000305175774,2,0.03611703862542415,1.1081051823060308,55.97999954223633,9.095111805416796,57.58000183105469,4.249972184693383,59.15999984741211,0.03611703862542415
8351,2021-05-13,57.70000076293945,57.7400016784668,56.25,56.459999084472656,1592699.0,0.016561001923949048,1.2575722984356892,1.9077016074604003,43.80434908803828,43.57690144681566,0.7822357088731238,1.1017742375603916,0.7570086658626636,-1.6011301465926309,11.089204053276426,1.4900016784667969,-0.49155992803684967,-0.9129995346069322,-2.9889990538921154,1.162999984678251,-1.9509992942495202,0.1250002250356559,3.25583984960938,55.0279389137281,15.191306477908022,1.03799975964259,5,-0.030000686645507812,0.37999916076660156,0.6999988555908203,-0.5300006866455078,0.8600006103515696,3,0.02339685366153743,-1.0560798308692054,56.7599983215332,1.1081051823060308,55.97999954223633,9.095111805416796,57.58000183105469,0.02339685366153743
8352,2021-05-14,57.54999923706055,57.70000076293945,56.47999954223633,57.18999862670898,1850377.0,-0.0025996797902168023,2.6969528829703613,0.2903226798827347,46.4821179978071,43.13597445770861,0.852586740518376,1.151733012181964,0.9976013263597494,-1.382352584569638,10.448261526145783,1.220001220703125,-0.3973362718107438,-0.9620010375976591,-3.038512780379641,1.1145107051843226,-2.0002569089886535,0.07625483379333531,3.1968077326757864,90.5471522650927,43.78481310037211,1.038255871390992,5,0.12000083923339844,0.5300006866455078,0.9625005722045898,-0.37999916076660156,-0.29000091552734375,4,0.031624669312805054,1.2575722984356892,57.70000076293945,-1.0560798308692054,56.7599983215332,1.1081051823060308,55.97999954223633,0.031624669312805054
8353,2021-05-17,58.290000915527344,58.72000122070313,57.59000015258789,57.63999938964844,1390051.0,0.01285841334973048,-2.013336181640644,1.805556732929223,52.13114385033385,43.239435466810704,-0.07740509100009518,0.26380119000521063,0.3322223741562027,-2.069334206486907,9.047498539488604,1.1700019836425852,-0.4410975247569269,-0.11949939727783487,-2.0101470252907205,1.7711482307350508,-1.0648232112842777,0.825824416728608,2.256133757108991,85.61872696351523,31.748938963404804,0.9453238140064432,5,-0.6250019073486328,-0.21000099182128906,0.25999927520751953,-1.1200008392333984,-1.2900009155273438,0,0.020415141671270565,2.6969528829703613,57.54999923706055,1.2575722984356892,57.70000076293945,-1.0560798308692054,56.7599983215332,0.020415141671270565
8354,2021-05-18,58.04999923706055,58.79999923706055,57.77000045776367,58.18000030517578,1672141.0,-0.004117373043356132,-1.985509650097579,-0.20000117375024942,49.006621401197286,43.1749735424362,0.0117697116961466,0.4314109791848182,0.6281879904681062,-1.780043891079501,8.70804382439031,1.029998779296875,-0.4304949039417707,-0.29950103759765767,-2.1536517928924113,1.554649717697096,-1.2265764152450345,0.6275743400497191,2.3034900303597894,74.137910622888,14.919324029786843,0.9270753776473777,5,-0.38500022888183594,0.030000686645507812,0.6375017166137695,-0.8799991607666016,-1.0499992370605469,1,0.021533161351050767,-2.013336181640644,58.290000915527344,2.6969528829703613,57.54999923706055,1.2575722984356892,57.70000076293945,0.021533161351050767
8355,2021-05-19,58.33000183105469,58.33000183105469,57.70000076293945,57.88000106811523,2115863.0,0.0048234728281508765,1.8,-3.4615158895508045,45.26067153989366,43.041334040360425,-0.43640379845484034,0.12223420118726835,0.39630639963878167,-2.0060745173724044,8.60172414003746,0.6300010681152344,-0.5426159997786257,0.003001403808596592,-1.8400414306078758,1.846044238225069,-0.9185200133996432,0.9245228210168364,1.838547847358285,81.56872366175143,23.450251836515108,0.9215214172082375,5,-0.8100013732910156,-0.2500019073486328,0.4074983596801758,-1.1600017547607422,-1.25,2,0.017315245839671478,-1.985509650097579,58.04999923706055,-2.013336181640644,58.290000915527344,2.6969528829703613,57.54999923706055,0.017315245839671478
8356,2021-05-20,59.88999938964844,59.88999938964844,58.66999816894531,58.77000045776367,1896755.0,0.02674434269884096,1.1785756860501155,2.4888822955961123,56.63156745044613,44.640748363866614,-2.0733454654061205,-1.4980288089737286,-1.0822659330320334,-3.5158932718521214,8.708990292576743,1.55999755859375,-0.6014415680372309,1.5524990081787138,-0.3250685577014849,3.4300665740589125,0.6137152252386144,2.491282791118813,0.10100828331746925,100.0,39.68666605824192,0.938783782940099,5,-2.0799999237060547,-1.8099994659423828,-0.837498664855957,-2.719999313354492,-2.0200004577636648,3,-0.011688107698669459,1.8,58.33000183105469,-1.985509650097579,58.04999923706055,-2.013336181640644,58.290000915527344,-0.011688107698669459
8357,2021-05-21,60.52999877929688,60.97999954223633,60.02999877929688,60.099998474121094,2238087.0,0.010686248057619085,-2.333337794970009,0.38392921005038083,55.793978592680155,46.4313435164564,-2.7922037097376275,-2.113274720938044,-1.667186223159824,-4.1024409178784325,9.4437594565095,1.0900001525878906,-0.6377720439793819,2.1079984664917077,-0.0024628583675436744,4.218459791350959,1.0527678040620856,3.16322912892133,-4.799999237060554,86.72563882124729,29.344639781966947,1.0552306624296255,5,-2.174999237060554,-2.174999237060554,-1.4724979400634837,-3.359998703002937,-1.3899993896484446,4,-0.03254580283718189,1.1785756860501155,59.88999938964844,1.8,58.33000183105469,-1.985509650097579,58.04999923706055,-0.03254580283718189
8358,2021-05-24,60.52000045776367,60.849998474121094,60.459999084472656,60.79999923706055,937797.0,-0.00016517960903428275,1.052643202762664,-0.6511594897180567,58.4269648473564,49.05482648986989,-2.594107513334208,-2.0210246995365253,-1.5881941541290274,-4.033716207381964,10.685486337753543,0.3899993896484375,-0.6353460754289415,1.9800001144409194,-0.32382752385048263,4.283827752732321,0.8280862952952219,3.131913933586617,-4.685000915527347,85.9756324491296,28.44600769120401,1.1519138191457001,5,-2.0799999237060547,-2.1650009155273438,-1.369999885559082,-3.3500003814697266,-1.0800018310546946,0,-0.05386652530687919,-2.333337794970009,60.52999877929688,1.1785756860501155,59.88999938964844,1.8,58.33000183105469,-0.05386652530687919
8359,2021-05-25,60.34000015258789,60.88000106811523,60.2599983215332,60.59000015258789,1197062.0,-0.002974228417288338,-2.0243766282098647,0.8928610354223433,56.8409305483361,51.59759392400988,-1.933979808524981,-1.7379592376739907,-1.3656595313976254,-3.787775719349355,11.6410151461935,0.6200027465820241,-0.6137623459012715,1.677999877929686,-0.7387802614573928,4.094780017316765,0.46960980823614307,2.886389947623229,-4.402100610351567,80.4878162245648,22.0216364734042,1.2083900696935397,5,-1.7250003814697266,-1.9850006103515625,-0.8724994659423828,-3.1700000762939453,-0.9700012207031179,1,-0.055353002057369816,1.052643202762664,60.52000045776367,-2.333337794970009,60.52999877929688,1.1785756860501155,59.88999938964844,-0.055353002057369816
8360,2021-05-26,59.2400016784668,60.02999877929688,59.08000183105469,59.54999923706055,1800716.0,-0.018230004496841534,-2.0158764759309946,1.239990234375,51.253761130344024,52.42530637315495,-0.49751682059653035,-0.5885916631216901,-0.28919156989357475,-2.63778308842258,12.42436785409062,1.2599983215332031,-0.4644638135022703,0.5275012969970732,-1.893476340429899,2.9484789344240454,-0.682987521716413,1.7379901157105593,-3.2012601362304736,24.675461933142103,-34.518713778385965,1.210488818713488,5,-0.5100021362304688,-0.8850021362304688,0.1874990463256836,-2.0700016021728516,1.05999755859375,2,-0.03781231625590953,-2.0243766282098647,60.34000015258789,1.052643202762664,60.52000045776367,-2.333337794970009,60.52999877929688,-0.03781231625590953
8361,2021-05-27,58.25,59.11999893188477,57.97999954223633,58.9000015258789,4973161.0,-0.016711709156258414,1.091749027073928,2.0967956290608156,45.78313508583066,52.34764160515758,0.6467159044273671,0.3500494527710174,0.6678695114994895,-1.6062298950765665,12.622668382051428,1.2600021362304688,-0.12819203139343927,-0.4185003280639634,-2.8395162135699366,2.0025155574420097,-1.6290082708169535,0.7920076146890267,-2.1124332977636797,9.000015258789062,-48.36946328292038,1.2105079427529868,5,1.0349998474121094,0.10499954223632812,1.2100000381469727,-1.0799999237060547,1.9599990844726562,3,-0.02008580547545602,-2.0158764759309946,59.2400016784668,-2.0243766282098647,60.34000015258789,1.052643202762664,60.52000045776367,-0.02008580547545602
8362,2021-05-28,58.459999084472656,58.81000137329102,58.06000137329102,58.15999984741211,1112794.0,0.0036051344973846433,-2.0000228883583033,-0.4615362043264485,54.67089549760711,52.62983623263238,0.6474627739331211,0.1335061553650334,0.4228223578106167,-1.780698776040083,12.73873601446004,0.75,0.1896029562597903,-0.20000114440917827,-2.6227792649595614,2.222776976141205,-1.4113902046843663,1.0113879158660097,-2.225583725436337,16.55169964404951,-41.928711966275685,1.2113890602751898,5,0.8800010681152344,-0.10499954223632812,0.7325010299682617,-1.289999008178711,1.5400009155273438,4,-0.010092373620043227,1.091749027073928,58.25,-2.0158764759309946,59.2400016784668,-2.0243766282098647,60.34000015258789,-0.010092373620043227
8363,2021-05-31,58.29999923706055,59.38999938964844,58.2400016784668,58.459999084472656,1091801.0,-0.0027369115620565765,-7.214417090151092,-0.5333341810459926,64.53633282502591,54.355359724168906,0.9041064883862191,0.21390009451029357,0.5761406832772593,-1.5720066491357656,12.654885033755415,1.1499977111816406,0.3419738325115418,-0.3025009155273466,-2.7007976947814925,2.0957958637267993,-1.501649305154416,0.8966474740997228,-1.9706721943602261,11.03446642936634,-51.79441778356504,1.199148389627072,5,1.0400009155273438,0.05500030517578125,0.8925008773803711,-1.1299991607666016,2.1100006103515625,0,0.014408236081998371,-2.0000228883583033,58.459999084472656,1.091749027073928,58.25,-2.0158764759309946,59.2400016784668,0.014408236081998371
8364,2021-06-01,58.22000122070313,58.599998474121094,57.95000076293945,58.22999954223633,1017600.0,-0.0013721786861802254,-1.3636313194015772,0.06248956917717229,60.02748886638035,55.99611720488964,1.1295382956005184,0.2433688206528899,0.6438765459638418,-1.4241266135613344,12.432273543923058,0.6499977111816406,0.4840824683854166,-0.342498970031734,-2.738160809610463,2.053162869546995,-1.5403298898210949,0.8553319497576268,-1.7976607280120902,12.980803618097386,-52.1804964544304,1.1978309197893635,6,1.2449989318847585,0.13499832153319602,0.9349985122680593,-1.0100021362304759,2.279998779296868,1,0.020954953287977807,-7.214417090151092,58.29999923706055,-2.0000228883583033,58.459999084472656,1.091749027073928,58.25,0.020954953287977807
8365,2021-06-02,58.36000061035156,58.68999862670898,58.02000045776367,58.13999938964844,1051791.0,0.0024046614000867716,-1.913041314912148,-22.00381533767302,55.09259177497052,55.82511990761457,1.1110841001723202,0.04669441913610939,0.4936337619176996,-1.4893119097034457,12.224493344791327,0.6699981689453054,0.5217849486983539,-0.1649995803833022,-2.5480230339525534,2.218023873185949,-1.3565113071679278,1.0265121464013234,-1.8465069366696127,28.47223877908378,-36.40232613275744,1.191511726784626,6,1.1049995422363281,-0.005001068115234375,0.722498893737793,-0.8100013732910156,0.9199981689453196,2,0.01730634528735875,-1.3636313194015772,58.22000122070313,-7.214417090151092,58.29999923706055,-2.0000228883583033,58.459999084472656,0.01730634528735875
8366,2021-06-03,58.47000122070313,58.61000061035156,57.93999862670898,58.43999862670898,915915.0,0.0018848630774699338,3.3225742939765426,0.1363746705507651,57.14287406698354,55.97499718253717,0.8699595881376894,-0.10989515668071448,0.36671962209478437,-1.521821849777723,11.643598416615266,0.6700019836425852,0.623153245362424,-0.028998947143549003,-2.4019865016409696,2.3439886073538716,-1.2154927243922629,1.1574948301051649,-1.8671774296500914,36.5518838017524,-24.039437869645504,1.1864937772487116,6,0.9399986267089702,-0.11500167846680398,0.6124982833862234,-0.9200019836425852,0.9899978637695241,3,0.0312980670113181,-1.913041314912148,58.36000061035156,-1.3636313194015772,58.22000122070313,-7.214417090151092,58.29999923706055,0.0312980670113181
8367,2021-06-04,58.86000061035156,58.86000061035156,58.5,58.70000076293945,782075.0,0.006670076646250189,3.5000119209403238,5.332867132864607,54.67980326423027,55.55864589552316,0.2437967282044582,-0.5518138951885803,-0.005706465842827413,-1.8485205909911926,11.110959094650891,0.3899993896484304,0.7620199911267349,0.37600040435791016,-1.9831467632047435,2.735147571920564,-0.8035731794234167,1.555573988139237,-2.1696333042748535,63.448379280680186,5.774058088313062,1.1795735837813268,6,0.5499992370605398,-0.5050010681152344,0.22249889373779297,-1.3100013732910156,0.8199996948242188,4,0.02293575365481182,3.3225742939765426,58.47000122070313,-1.913041314912148,58.36000061035156,-1.3636313194015772,58.22000122070313,0.02293575365481182
8368,2021-06-07,58.86999893188477,59.08000183105469,58.52999877929688,58.7599983215332,1137614.0,0.00016986614729064264,1.0754581180094451,0.6875044703526658,56.99659280726907,55.57594170207127,-0.02779054467458053,-0.4850841817819358,-0.0034558165187519307,-1.7823824165137339,10.834007369679647,0.5500030517578054,0.6577649809476327,0.3214988708496165,-2.0038787568885326,2.6468764985877655,-0.841189943019458,1.484187684718691,-2.093838981084872,81.57874483427938,24.913462593880467,1.1626888138690739,6,0.11499977111815696,-0.5149993896484446,0.12250041961669211,-0.789999008178718,0.8500022888183594,0,0.01919485457138692,3.5000119209403238,58.86000061035156,3.3225742939765426,58.47000122070313,-1.913041314912148,58.36000061035156,0.01919485457138692
8369,2021-06-08,59.33000183105469,59.5,58.95000076293945,59.02000045776367,1263587.0,0.007813876465365022,-1.4444369092527445,2.818178665556761,58.27815489709147,56.35642989837655,-0.7220606656592423,-0.7180604356570228,-0.4494804398065497,-2.1739779887978585,10.052325897520682,0.6300010681152273,0.515704261621714,0.6140016555786119,-1.3932213338823516,2.6212246450395753,-0.3896098391518663,1.61761315030909,-2.4697650884260582,89.10269107092645,34.1174426666731,1.0036114947304806,6,-0.6100025177001953,-0.9750022888183594,-0.3475027084350586,-1.2500019073486328,0.339996337890625,1,0.018203235850771993,1.0754581180094451,58.86999893188477,3.5000119209403238,58.86000061035156,3.3225742939765426,58.47000122070313,0.018203235850771993
8370,2021-06-09,58.81000137329102,59.02000045776367,58.18999862670898,58.54999923706055,1429998.0,-0.008764544778616323,1.4411807604707991,0.8387128530117746,39.20001159668859,55.624971732916315,-0.30113813771339437,-0.03858245193155341,0.06262508430646818,-1.6054633968896255,8.959822743945614,1.1400032043457102,0.3189286635033852,-0.008498954772939271,-1.792064394039805,1.7750664844939266,-0.9002816744063722,0.8832837648604936,-1.8673693746702398,55.76935773759373,6.210566037449716,0.8917827196334329,6,-0.09000205993653054,-0.4550018310546946,0.18749809265136008,-0.6500015258789134,0.029998779296867895,2,0.02873658539781121,-1.4444369092527445,59.33000183105469,1.0754581180094451,58.86999893188477,3.5000119209403238,58.86000061035156,0.02873658539781121
8371,2021-06-10,59.04999923706055,59.349998474121094,58.72999954223633,58.91999816894531,1106068.0,0.004080902196314629,-1.4313763622627962,0.49999999999998634,33.9130297770637,53.31854220841149,-0.46457747104438596,-0.1815650649354552,-0.17297034166347203,-1.8183710480894888,8.727805384642762,0.6199989318847656,0.13980716198270216,0.16399898529052592,-1.5418224797536126,1.8698204503346645,-0.6889117472315434,1.0169097178125952,-2.026619887567456,65.6488327329804,19.93252605886955,0.8529107325220702,6,-0.3299999237060547,-0.6949996948242188,-0.10499954223632812,-0.8899993896484375,0.11999893188476562,3,0.003894996531887962,1.4411807604707991,58.81000137329102,-1.4444369092527445,59.33000183105469,1.0754581180094451,58.86999893188477,0.003894996531887962
8372,2021-06-11,59.36999893188477,59.52999877929688,58.93999862670898,59.0,1235997.0,0.005419131227073493,-1.4081556391152927,2.846122245371104,38.289180701811645,50.4021919724988,-0.7173565437641756,-0.3775827301570658,-0.4750870538114711,-2.094774264326972,8.540273598745182,0.5900001525879048,0.10060356268051152,0.39299869537354226,-1.2034060615042677,1.9894034522513522,-0.40520368306536625,1.1912010738124508,-2.2674871785368182,88.05971423935243,45.476411702886395,0.7982023784389057,6,-0.635000228881843,-1.0149993896484446,-0.424999237060554,-1.2099990844726634,-0.9099998474121165,4,0.001515919727253845,-1.4313763622627962,59.04999923706055,1.4411807604707991,58.81000137329102,-1.4444369092527445,59.33000183105469,0.001515919727253845
8373,2021-06-14,59.47999954223633,59.68999862670898,59.349998474121094,59.41999816894531,1083454.0,0.0018527979169709052,-2.3999885559517877,0.1621663419009588,41.11568945188113,48.30088092644333,-0.7178624599138388,-0.41514525477334985,-0.5565311778656437,-2.1569027668310596,9.103538634174082,0.3400001525878835,0.2124955294658264,0.4434993743896456,-1.133683263628562,2.0206820124078533,-0.3450919446194618,1.232090693398753,-2.2999380331106067,86.00006103515673,46.21986033987612,0.7885913190091046,6,-0.6650009155273509,-1.125,-0.5349998474121094,-1.3199996948242188,-0.970001220703125,0,0.0033624876341404875,-1.4081556391152927,59.36999893188477,-1.4313763622627962,59.04999923706055,1.4411807604707991,58.81000137329102,0.0033624876341404875
8374,2021-06-15,59.29999923706055,59.63999938964844,58.77999877929688,59.47999954223633,1553691.0,-0.0030262324573147037,2.4400024414062216,-2.999936423167398,50.765275339527676,47.82006798917189,-0.41186573666519877,-0.1440837675866078,-0.3655961933282157,-1.9212881150624952,9.413457094150221,0.8600006103515554,0.1994652643568955,0.20099906921386435,-1.3092307336515105,1.7112288720792392,-0.5541158322188267,0.9561139706465553,-2.0439389672726165,74.00004069010464,30.974532727688683,0.7551149014326877,6,-0.4850006103515696,-0.9449996948242188,-1.029998779296875,-1.1399993896484375,-0.32999801635741477,1,0.007082664233494684,-2.3999885559517877,59.47999954223633,-1.4081556391152927,59.36999893188477,-1.4313763622627962,59.04999923706055,0.007082664233494684
8375,2021-06-16,59.34000015258789,59.790000915527344,58.84000015258789,58.84000015258789,1351932.0,0.000674551703912174,-2.8000030517578125,-2.7777730682829653,68.35018694601766,49.065324975731244,-0.33328291330686,-0.11018787199008528,-0.4236309943414085,-1.9071128638694432,9.862418355575517,0.9500007629394531,0.11222570927977671,0.19050006866454794,-1.2784407952613819,1.6594409325904778,-0.5439703632984205,0.9249705006275164,-2.009461097350993,57.54715283600782,9.795568346056179,0.7344704319629657,6,-0.35000038146972656,-0.8999996185302734,-1.4650001525878906,-1.1800003051757812,-1.6100006103515625,2,0.005561139459198783,2.4400024414062216,59.29999923706055,-2.3999885559517877,59.47999954223633,-1.4081556391152927,59.36999893188477,0.005561139459198783
8376,2021-06-17,59.18999862670898,59.18999862670898,58.59000015258789,59.0,1021752.0,-0.0025278315721806166,5.315819061578088,0.37999725341795454,62.542948118803544,49.939007737350494,-0.07868368308974283,-0.016145306193074305,-0.30828529352717027,-1.7141150816847457,8.918498527003191,0.75,0.0832749985961243,0.07549858093261008,-1.3519238549663868,1.502921016831607,-0.6382126370168919,0.7892097988821121,-1.7864703617320927,49.99984105438106,-1.628163229310033,0.7137112179495,6,-0.1999988555908132,-0.5749988555908132,-1.3149986267089773,-1.029998779296868,-1.0,3,-0.0059131353647836615,-2.8000030517578125,59.34000015258789,2.4400024414062216,59.29999923706055,-2.3999885559517877,59.47999954223633,-0.0059131353647836615
8377,2021-06-18,58.56000137329102,59.4000015258789,58.47999954223633,59.20000076293945,2952695.0,-0.010643643656610524,-1.2999961853172686,-3.3684421868412957,53.846188572602465,49.588962822387536,0.5635463877119875,0.48348600189304847,0.2951399442096587,-1.0414743771268675,7.27148864441351,0.920001983642571,0.0818755155921167,-0.45599880218505007,-1.736465655708571,0.8244680513384708,-1.0962322289468105,0.18423462457671036,-1.0849436827689516,6.107003602119299,-48.56327094504369,0.6402334267617589,6,0.42999839782714133,0.1699981689453054,-0.6850013732910227,-0.40000152587891336,-0.5400009155273509,4,0.010416611703368384,5.315819061578088,59.18999862670898,-2.8000030517578125,59.34000015258789,2.4400024414062216,59.29999923706055,0.010416611703368384
8378,2021-06-21,57.2599983215332,58.4900016784668,57.2599983215332,58.4000015258789,1508478.0,-0.022199505144662512,-1.1578945607254596,1.7812567055289408,39.56519107062729,47.50974461944707,1.800495095324088,1.6092420523430917,1.5548512933815744,0.292768255958066,5.789134430014646,1.3000030517578196,0.02514964102570616,-1.5930017471313462,-2.897102400305016,-0.2889010939576764,-2.2450520737181847,-0.9409514205445078,3.720001220703125,0.0,-57.46749932185493,0.652050326586836,6,1.2650012969970703,1.8600006103515625,0.6150016784667969,0.9000015258789062,-0.05999755859375,0,0.020957052010394106,-1.2999961853172686,58.56000137329102,5.315819061578088,59.18999862670898,-2.8000030517578125,59.34000015258789,0.020957052010394106
8379,2021-06-22,57.0,57.52999877929688,56.59000015258789,57.38000106811523,1249400.0,-0.004540662402280016,1.764716112130202,0.33333333333332915,35.59321759932753,47.108989730851405,1.8944463149230018,1.6929864478737215,1.7758640439489426,0.5909513709730305,4.641425338198902,0.9399986267089915,-0.05016878876600117,-1.686000061035159,-3.04268975472322,-0.32931036734709807,-2.364344907879193,-1.007655214191125,3.9055995178222673,12.812492176892237,-46.32655118734978,0.6783448468440317,6,1.1900005340576172,1.7849998474121094,0.8724994659423828,1.1599998474121094,0.1699981689453125,1,0.026491198623389556,-1.1578945607254596,57.2599983215332,-1.2999961853172686,58.56000137329102,5.315819061578088,59.18999862670898,0.026491198623389556
8380,2021-06-23,57.0,57.15999984741211,56.849998474121094,57.0,1177059.0,0.0,-1.0666547988403439,-0.0,34.0563880034819,47.12491842267565,1.7999846933839265,1.5985238764307255,1.754127832072676,0.6193048585832059,4.631741063167781,0.3100013732910156,-0.1492798358144256,-1.5739999771118178,-3.0976853246042353,-0.050314629619400364,-2.3358426508580266,-0.8121573033656091,3.732975543212895,14.590734770066216,-45.44716285961394,0.7618426737462092,6,1.1900005340576172,1.7849998474121094,0.8724994659423828,1.2900009155273438,3.8600006103515625,2,0.034561424924616446,1.764716112130202,57.0,-1.1578945607254596,57.2599983215332,-1.2999961853172686,58.56000137329102,0.034561424924616446
8381,2021-06-24,57.08000183105469,57.2599983215332,56.90999984741211,57.099998474121094,1330687.0,0.0014035408956962758,1.0588367291984562,-100.0,29.30235446496684,46.12638217413733,1.5769886607318,1.5034575056054393,1.6409432674330588,0.5830993196775438,5.219113137364826,0.34999847412109375,-0.3032257954779496,-1.4354982376098633,-3.095320080983221,0.22432360576349453,-2.2654091592965457,-0.6055873159231808,3.4872546965332063,17.437773629730234,-40.426774641052305,0.8299109216866801,6,1.1099987030029297,1.7049980163574219,0.7199983596801758,1.30999755859375,4.979999542236335,3,0.011387485815181009,-1.0666547988403439,57.0,1.764716112130202,57.0,-1.1578945607254596,57.2599983215332,0.011387485815181009
8382,2021-06-25,57.86999893188477,58.43000030517578,57.099998474121094,57.15999984741211,1671695.0,0.013840173011351986,-2.2048166191745566,-35.5059137733693,40.15748386263488,46.0199148864433,0.6166922069003746,0.7030378490879201,0.8136863427151226,-0.15135683165703284,5.396790877773682,1.3499984741210938,-0.27848171560493284,-0.6160011291503835,-2.3007611133116157,1.0687588550108487,-1.4583811212309996,0.22637886293023257,2.5381673407031187,67.3683027020085,11.986936566795173,0.8423799920806155,6,0.32000160217284446,0.9150009155273366,0.07500076293944602,0.7450008392333913,5.409999847412109,4,0.005529630218256143,1.0588367291984562,57.08000183105469,-1.0666547988403439,57.0,1.764716112130202,57.0,0.005529630218256143
8383,2021-06-28,59.13999938964844,59.599998474121094,58.81999969482422,59.16999816894531,1649742.0,0.021945748768001705,-1.3283609282834954,-0.042251856309302074,48.38707588204359,45.755670502278406,-0.7896492516365896,-0.5278693885948442,-0.5044078535156515,-1.3553127451709983,5.669757270226224,1.729999542236321,-0.2170263122889935,0.6119993209838839,-1.0949718823366794,2.318970524304447,-0.24148628067639777,1.4654849226441655,1.1154402381394561,84.71762986770217,32.21372948876186,0.8534856016602818,6,-0.9499988555908203,-0.404998779296875,-0.7849998474121094,-0.5249996185302734,4.49000167846679,0,-0.018938095086974305,-2.2048166191745566,57.86999893188477,1.0588367291984562,57.08000183105469,-1.0666547988403439,57.0,-0.018938095086974305
8384,2021-06-29,59.43999862670898,59.72999954223633,58.86000061035156,58.9900016784668,1210876.0,0.005072695978300068,-1.4507043766991543,-15.000508646998746,55.55553312934441,44.33404230042583,-1.1931763902379728,-0.7713296319271379,-0.8148670614840725,-1.574717453567395,6.243250022459825,0.8699989318847656,-0.19375021563080708,0.8509986877441307,-0.8963466171222407,2.598343992610502,-0.022673964689055026,1.7246713401773164,0.6688234220709148,89.93052750091039,36.27656714009914,0.8736726524331843,6,-1.279998779296868,-0.7049980163574148,-1.0424985885620046,-0.8249988555908132,3.340000152587905,1,-0.03768502549666941,-1.3283609282834954,59.13999938964844,-2.2048166191745566,57.86999893188477,1.0588367291984562,57.08000183105469,-0.03768502549666941
8385,2021-06-30,59.36999893188477,59.959999084472656,59.0,59.290000915527344,1813011.0,-0.00117765303569084,-1.9090888073288443,0.17777457529417615,52.909088134765696,43.26361341331051,-1.2499158711824592,-0.6553857022293457,-0.7412045398089475,-1.4208379716738122,6.835238267346065,0.9599990844726562,-0.20229713476225442,0.730499076843266,-1.0470976492269841,2.508095802913516,-0.15829928619186262,1.6192974398783946,0.5980702410474379,80.6557278631814,27.340946137622765,0.8887983630351255,6,-1.0949993133544993,-1.05999946594239,-0.8849992752075266,-0.7549991607666087,3.6300010681152273,2,-0.03705576558058421,-1.4507043766991543,59.43999862670898,-1.3283609282834954,59.13999938964844,-2.2048166191745566,57.86999893188477,-0.03705576558058421
8386,2021-07-01,60.29999923706055,60.38000106811523,59.27999877929688,59.36999893188477,1533285.0,0.015664482430642446,1.0183454773253822,11.62529207000031,57.61047636885807,43.681867612894465,-2.241636245922102,-1.5191450144523202,-1.6856739919596322,-2.2654891516444877,7.647873445076595,1.1000022888183452,-0.2360548829424829,1.5689994812011747,-0.3542856385432174,3.492284600945567,0.6073569213289787,2.5306420410733708,-3.7099990844726562,97.56092171386791,46.6318249472389,0.9616425598721966,7,-1.8149986267089844,-1.8149986267089844,-1.7574996948242188,-1.6849994659423828,2.4000015258789062,3,0.00928692173095147,-1.9090888073288443,59.36999893188477,-1.4507043766991543,59.43999862670898,-1.3283609282834954,59.13999938964844,0.00928692173095147
8387,2021-07-02,60.209999084472656,60.5099983215332,59.79999923706055,60.34000015258789,1049196.0,-0.0014925398627961828,2.021289374792017,-0.13978604887733193,55.99342794701019,45.50722726582589,-2.1154303092220914,-1.3943075488555507,-1.584407259807179,-2.088200048663822,8.311473851152321,0.7099990844726562,-0.34364538722555693,1.4114994049072251,-0.6224257526334753,3.4454245624479256,0.39453682613687846,2.428461983677572,-3.5441989135742205,82.24855142960975,34.27866486691653,1.016962578770349,7,-1.6599998474121094,-1.6599998474121094,-1.3899993896484375,-1.5949993133544922,2.490001678466797,4,0.030725831538759518,1.0183454773253822,60.29999923706055,-1.9090888073288443,59.36999893188477,-1.4507043766991543,59.43999862670898,0.030725831538759518
8388,2021-07-05,60.0,60.34000015258789,59.84000015258789,60.18999862670898,673013.0,-0.003487777572924955,1.040809335855696,1.461515889550695,55.718961479654034,47.743421030306614,-1.6493332478176725,-1.154502965362724,-1.3434277148292324,-1.810088213930669,8.810570483734717,0.5,-0.42893536381440356,1.1450002670288058,-0.9588653781706711,3.2488659122282826,0.09306744442906734,2.196933089628544,-3.180431903076176,69.09096794031493,23.40521518809112,1.0519328225997366,7,-1.3200016021728516,-1.4500007629394531,-1.1525001525878906,-1.6450004577636719,3.299999237060547,0,0.054666646321614776,2.021289374792017,60.209999084472656,1.0183454773253822,60.29999923706055,-1.9090888073288443,59.36999893188477,0.054666646321614776
8389,2021-07-06,60.40999984741211,60.45000076293945,59.91999816894531,60.099998474121094,1117552.0,0.006833330790201764,1.7179396891536332,-1.6315979681571473,58.243451826059186,50.43087256614854,-1.7039441557692,-1.5593944904007628,-1.708662312328741,-2.13900001181473,8.995044955000003,0.5300025939941406,-0.4292005696593577,1.501000213623044,-0.7070601011019235,3.7090605283480116,0.3969700562605567,2.6050303709855314,-3.442814541503907,93.37757713402233,47.16013219641448,1.104030157362485,7,-1.7000007629394531,-1.8600006103515625,-1.5625,-2.0550003051757812,3.270000457763672,1,0.05330245371356446,1.040809335855696,60.0,2.021289374792017,60.209999084472656,1.0183454773253822,60.29999923706055,0.05330245371356446
8390,2021-07-07,60.5,60.5099983215332,60.04999923706055,60.40999984741211,1075133.0,0.0014898220959314035,7.363863360499393,0.2903217867470621,60.18664143309307,53.86246000705145,-1.3915999469830425,-1.598234800786031,-1.7625668929023135,-2.1676422388342615,9.977057192042972,0.45999908447265625,-0.24240425648698505,1.5065004348754911,-0.8121854870134442,3.8251863567644264,0.3471574739310199,2.6658433958199623,-3.3911021734667983,99.18712802811092,51.24024361229664,1.1593429609444676,7,-1.6950016021728516,-1.9500007629394531,-1.5900001525878906,-2.145000457763672,3.5,2,0.03768593023631217,1.7179396891536332,60.40999984741211,1.040809335855696,60.0,2.021289374792017,60.209999084472656,0.03768593023631217
8391,2021-07-08,59.27999877929688,60.27000045776367,59.02999877929688,60.099998474121094,1994401.0,-0.020165309433109346,1.1379271789744951,-9.111092273131781,55.12818631806207,55.52587139098781,0.19365388997324828,-0.37958038860292476,-0.5489165866380432,-0.8847708480042868,10.278533451612644,1.470001220703118,-0.019206832085799874,0.2749992370605554,-2.047145439426849,2.59714391354796,-0.8860731011831433,1.436071575304254,-2.035056932963677,16.891897116552006,-34.84597513155245,1.1610723382437016,7,0.38500022888182883,-0.7299995422363352,-0.36999893188477273,-0.924999237060554,5.200004577636726,3,0.06275305832162581,7.363863360499393,60.5,1.7179396891536332,60.40999984741211,1.040809335855696,60.0,0.06275305832162581
8392,2021-07-09,59.459999084472656,59.86000061035156,59.34000015258789,59.43999862670898,1168568.0,0.0030364424575297644,-3.7273326281840093,-0.02439081122824881,68.64408149489651,57.77664979241591,0.2938111884222252,-0.5823497702099019,-0.7171881685284589,-1.0184185594733464,10.432917543955769,0.5800018310546804,0.23906700048316054,0.4504995346069336,-1.8749697692757294,2.7759688384895966,-0.7122351173343944,1.6132341865482616,-2.0844549791314506,29.054083660460567,-28.02089131124966,1.1627346519413313,7,0.22500038146972656,-0.9099998474121094,-0.5774993896484375,-1.1049995422363281,5.540000915527344,4,0.054490442791023996,1.1379271789744951,59.27999877929688,7.363863360499393,60.5,1.7179396891536332,60.40999984741211,0.054490442791023996
8393,2021-07-12,59.68000030517578,59.70000076293945,59.27999877929688,59.4000015258789,860994.0,0.003699986950732592,1.6250149011753603,13.99961853899977,72.86689442012718,59.700134380280666,0.17708711934341181,-0.8291079789571185,-0.9490974971367621,-1.1855271769829159,10.424296242965326,0.420001983642571,0.5429299382507793,0.6605007171630888,-1.675185209383372,2.9961866437095495,-0.5073422461101416,1.8283436804363191,-2.179078031186897,43.91903560299272,-17.980102427064836,1.1678429632732306,7,0.07499885559082031,-1.1300010681152344,-0.7975006103515625,-1.3250007629394531,5.180000305175781,0,0.05060322456971833,-3.7273326281840093,59.459999084472656,1.1379271789744951,59.27999877929688,7.363863360499393,60.5,0.05060322456971833
8394,2021-07-13,59.72000122070313,59.72000122070313,59.13999938964844,59.68999862670898,839489.0,0.0006702566240417429,37.663445645245986,0.10715258855590634,73.05085184107608,61.93810812542626,0.20225026333856988,-0.8812101687731015,-0.9869249099140163,-1.1916651400963545,10.95811846114056,0.5800018310546946,0.7653546280662553,0.6795015335083079,-1.674285513669382,3.0332885806859977,-0.497391990080537,1.8563950570971528,-2.0987159048124724,46.62180100161631,-20.38323992294972,1.1768935235888438,7,0.04999732971190696,-1.1700019836425852,-1.0500020980835032,-1.365001678466804,4.25,1,0.059946382169803636,1.6250149011753603,59.68000030517578,-3.7273326281840093,59.459999084472656,1.1379271789744951,59.27999877929688,0.059946382169803636
8395,2021-07-14,59.66999816894531,59.72999954223633,59.2599983215332,59.52000045776367,697412.0,-0.0008372915394463387,2.48148462114469,4.999491417670868,72.06128727451392,63.54375378161025,0.3344549297595023,-0.848731808420979,-0.9381860001359712,-1.1173263827196678,11.37676575835395,0.470001220703125,0.8559452701306256,0.6129985809326186,-1.7542166084788775,2.9802137703441147,-0.5706090137731294,1.7966061756383667,-1.9331643328289516,51.61278414072494,-20.76734031307946,1.1836075947057472,7,0.10000038146972656,-1.1199989318847656,-1.1324987411499023,-1.3149986267089844,4.150001525878906,2,0.06720298741885067,37.663445645245986,59.72000122070313,1.6250149011753603,59.68000030517578,-3.7273326281840093,59.459999084472656,0.06720298741885067
8396,2021-07-15,58.84000015258789,59.72999954223633,58.66999816894531,59.59000015258789,1028333.0,-0.01390980462254121,1.05825753311013,-5.0000762951094835,58.206435022384696,63.78964345665186,1.045520287254142,-0.048801300831740946,-0.11525432299568905,-0.2707654397543209,12.122867190626458,1.0600013732910156,0.8575716732143377,-0.19949951171874858,-2.567749449219505,2.168750425782008,-1.3836244804691304,0.9846254570316333,-0.9922397370548595,14.285851669487615,-56.30223174043465,1.184124968750379,7,0.7499980926513672,-0.29000091552734375,-0.30250072479248047,-0.4850006103515625,4.759998321533203,3,0.08769544245463701,2.48148462114469,59.66999816894531,37.663445645245986,59.72000122070313,1.6250149011753603,59.68000030517578,0.08769544245463701
8397,2021-07-16,59.16999816894531,59.290000915527344,58.790000915527344,59.0099983215332,1155868.0,0.005608395912672481,1.4999666218445722,-0.2133331298828125,50.30179851034958,63.18773646006247,0.6174114194729157,-0.3486312398407634,-0.45411015295303514,-0.5875422900371561,12.68952296227856,0.5,0.8934879062830561,0.09999866485595987,-2.2579394770421075,2.4579368067540273,-1.0789704060930703,1.27896773580499,-1.2157482371722779,47.16975020962814,-20.737484625923067,1.178969070949033,7,0.4200000762939453,-0.6199989318847656,-0.6324987411499023,-0.8149986267089844,4.3300018310546875,4,0.08974151347490134,1.05825753311013,58.84000015258789,2.48148462114469,59.66999816894531,37.663445645245986,59.72000122070313,0.08974151347490134
8398,2021-07-19,58.459999084472656,59.36999893188477,58.06000137329102,59.099998474121094,1744727.0,-0.011999308880244142,1.220334270843409,-4.0,40.89219937107144,61.25981952061939,1.2136128984341852,0.4805146343092588,0.28953408898608046,0.12306129943137023,12.83839187041565,1.30999755859375,0.8014318488487859,-0.6700004577636705,-2.8911139515988253,1.5511130360714844,-1.7805572046812514,0.44055628915391054,-0.40351921710921346,23.951985015304167,-39.46878384281025,1.1105567469175786,7,0.8250007629394531,0.09000015258789062,0.08500003814697266,-0.10499954223632812,4.6399993896484375,0,0.1118713824486599,1.4999666218445722,59.16999816894531,1.05825753311013,58.84000015258789,2.48148462114469,59.66999816894531,0.1118713824486599
8399,2021-07-20,58.5099983215332,59.72000122070313,58.5099983215332,58.599998474121094,1222667.0,0.0008552726281829681,-25.888907726868297,0.14062537252938512,41.977607160242805,59.23659349030269,0.967498088157619,0.5791334433229594,0.3260354427027039,0.10653644555719666,12.286219221166842,1.2600021362304759,0.7198149898368129,-0.6955011367797823,-2.704265522195975,1.3132632486364102,-1.699883329487875,0.3088810559283104,-0.4499969482421804,26.945954589062687,-32.87802886064851,1.0043821927080963,7,0.6550025939941406,0.04000091552734375,0.07500076293945312,-0.154998779296875,3.8400001525878906,1,0.10852849890582528,1.220334270843409,58.459999084472656,1.4999666218445722,59.16999816894531,1.05825753311013,58.84000015258789,0.10852849890582528
8400,2021-07-21,58.97000122070313,59.36000061035156,58.63000106811523,58.75,1099354.0,0.007861953723567794,-2.173917370175575,-2.4444538634341484,36.400847189880615,57.15577803161587,0.29909417925092896,0.2891080907939383,-0.06548367611778616,-0.3294317548811776,11.704206475827428,0.8500022888183594,0.6587164675181967,-0.33399829864501385,-2.060819199386131,1.3928226020961034,-1.1974087490155725,0.5294121517255448,-0.9099998474121094,54.49106857325621,-0.5363358456071694,0.8634104503705594,7,-0.010000228881843043,-0.42000198364258523,-0.38500213623047586,-0.615001678466804,3.1699981689453054,2,0.08478887394434387,-25.888907726868297,58.5099983215332,1.220334270843409,58.459999084472656,1.4999666218445722,59.16999816894531,0.08478887394434387
8401,2021-07-22,57.72999954223633,58.959999084472656,57.5099983215332,58.81999969482422,1472635.0,-0.021027669201259314,1.1167910852961405,-4.954518657233853,29.470218542824725,52.803126592496774,1.4484237061113348,1.6657042990284054,1.1997011175142802,0.9455213284820161,11.597471394863085,1.460002899169929,0.5022970453522362,-1.6064998626709013,-3.1742176050936664,-0.03878212024813621,-2.3903587338822874,-0.8226409914595152,2.779998779296875,9.954793307545291,-39.90965485758879,0.7838588712113831,7,0.8899993896484375,0.8199996948242188,0.9850006103515625,0.625,4.430000305175781,3,0.10549108264122431,-2.173917370175575,58.97000122070313,-25.888907726868297,58.5099983215332,1.220334270843409,58.459999084472656,0.10549108264122431
8402,2021-07-23,58.18999862670898,58.459999084472656,57.7599983215332,57.9900016784668,1146015.0,0.007968111694442337,-1.1212026633374947,-0.1834834130686545,35.612082574488085,48.66370305409243,0.8820912473990106,1.2974277862783623,0.7755853363954728,0.5362770615028936,12.749764190275704,0.7299995422363281,0.31756661651407114,-1.1625007629394588,-2.672675397411183,0.34767387153226537,-1.917588080175321,-0.4074134457035967,2.2599996948242236,30.76920421376734,-15.974878137833493,0.7550873172358612,7,0.43000030517578836,0.3600006103515696,0.6125011444091868,0.16500091552735086,3.780002593994155,4,0.09297130048270774,1.1167910852961405,57.72999954223633,-2.173917370175575,58.97000122070313,-25.888907726868297,58.5099983215332,0.09297130048270774
8403,2021-07-26,58.02000045776367,58.04999923706055,57.599998474121094,57.9900016784668,733970.0,-0.002921432771219812,9.000423872499152,0.14999618524453115,30.24794889190983,43.90782494862951,0.8849136506784774,1.4537508042053133,0.9563751353775416,0.743463732734547,13.24219079961875,0.5900001525878835,0.24394773278076798,-1.2764989852905302,-2.8987558634803037,0.3457578928992433,-2.087627424385417,-0.46537054619564344,2.371197863769531,23.076989465580528,-17.03428054335701,0.8111284390948877,7,0.5999984741210938,0.529998779296875,0.8399991989135742,0.33499908447265625,3.849998474121101,0,0.09445018095485125,-1.1212026633374947,58.18999862670898,1.1167910852961405,57.72999954223633,-2.173917370175575,58.97000122070313,0.09445018095485125
8404,2021-07-27,57.20000076293945,58.08000183105469,56.58000183105469,57.459999084472656,1863801.0,-0.014133052195012374,-1.000005086275956,-8.666963377416073,25.66373175149114,38.75254100162699,1.4637928353316596,2.2106734552406095,1.7855976473498174,1.5876389417144168,13.948815249710048,1.5,0.034177352979156694,-1.9844987869262667,-3.8552989381697955,-0.11369863568273786,-2.919898862548031,-1.0490987113045023,3.1335735585937528,22.302129644876228,-9.909453891797877,0.9354000756217629,7,0.9549999237060547,1.3449993133544922,1.6224985122680664,1.154998779296875,4.61000061035157,1,0.10314681175676355,9.000423872499152,58.02000045776367,-1.1212026633374947,58.18999862670898,1.1167910852961405,57.72999954223633,0.10314681175676355
8405,2021-07-28,57.16999816894531,57.56999969482422,56.52000045776367,57.45000076293945,1231907.0,-0.0005245208670273671,3.038455048967465,1.076940006162243,31.127020457408463,35.74371716107407,1.2313684300231813,2.1791319790392336,1.8156378787062764,1.6358204872690436,14.52441600592726,1.0499992370605469,-0.24092223379116717,-1.904501342773436,-3.9771959201746725,0.16819323462780034,-2.9408486314740543,-0.8681540540728179,3.0134332529687526,26.63926545148687,-7.1999186141907145,1.0363472887006187,7,0.9500026702880859,1.345001220703125,1.3175020217895508,1.1850013732910156,3.94000244140625,2,0.09060696993321837,-1.000005086275956,57.20000076293945,9.000423872499152,58.02000045776367,-1.1212026633374947,58.18999862670898,0.09060696993321837
8406,2021-07-29,60.86000061035156,61.13999938964844,59.0099983215332,60.0,2804514.0,0.06454438620938507,2.0000053728199783,-3.071402296971431,57.69231091690168,36.56488520624653,-2.3936853413673447,-1.5460312846850428,-1.8817390767839441,-2.007335677666674,14.106741917234183,3.970001220703125,-0.4482876121037336,1.7575010299682603,-0.3983616193353825,3.913363679271903,0.6795697053164389,2.8354323546200817,-4.340000152587891,93.9394189603709,57.03727678350267,1.0779313246518218,7,-2.030000686645508,-2.030000686645508,-2.372500419616699,-2.5050010681152344,0.6499977111816406,3,0.021031856169241747,3.038455048967465,57.16999816894531,-1.000005086275956,57.20000076293945,9.000423872499152,58.02000045776367,0.021031856169241747
8407,2021-07-30,62.06000137329102,62.08000183105469,60.209999084472656,60.56000137329102,2703328.0,0.019717396498601936,1.4285735517783142,1.7441848086442753,61.805554241520916,38.888591302963135,-3.509711414477053,-2.7408531548998027,-3.0959545364311225,-3.170600525729469,13.786566761427324,1.8700027465820312,-0.6231846468298201,2.865001678466804,0.3760399776889969,5.353963379244611,1.6205208280779004,4.1094825288557075,-5.540000915527351,99.6402796254738,60.99741411314076,1.2444808503889044,7,-2.760000228881843,-2.760000228881843,-3.5725011825561594,-3.7050018310546946,-0.3000030517578196,4,0.0016113192379676455,2.0000053728199783,60.86000061035156,3.038455048967465,57.16999816894531,-1.000005086275956,57.20000076293945,0.0016113192379676455
8408,2021-08-02,63.27999877929688,63.31000137329102,62.36000061035156,62.40999984741211,1926992.0,0.019658352868340723,1.0430033429725636,0.5799992879231818,65.80815667493974,41.536430137929464,-4.44112126004196,-3.90261086038079,-4.31596091384931,-4.340007957342962,13.698242458488686,1.25,-0.6038634719933995,3.920999145507821,0.8455550926096009,6.996443198406041,2.383277119058711,5.458721171956931,-6.53759826660157,99.55813564140279,59.3665124482884,1.5377220264491098,8,-3.3649978637695384,-3.3649978637695384,-4.792498588562019,-4.924999237060554,-3.05999755859375,0,-0.020701605307589466,1.4285735517783142,62.06000137329102,2.0000053728199783,60.86000061035156,3.038455048967465,57.16999816894531,-0.020701605307589466
8409,2021-08-03,63.63000106811523,64.05000305175781,63.290000915527344,63.4000015258789,1858088.0,0.005531009727719027,-2.3777815453737343,0.26436761449586527,67.12803818656704,44.950562470894624,-4.457195681820352,-4.215121356763468,-4.6561024662395525,-4.6496451329180815,13.645469969262846,0.7700042724609304,-0.5310503757076077,4.110001373291006,0.5104217781943561,7.709580968387655,2.3102115757426844,5.909791170839327,-6.493544503784172,94.42228633523214,53.37547136706038,1.7997897975483244,8,-3.344999313354485,-3.344999313354485,-5.167500495910637,-5.275001525878899,-4.0300025939941335,1,-0.027659941956411305,1.0430033429725636,63.27999877929688,1.4285735517783142,62.06000137329102,2.0000053728199783,60.86000061035156,-0.027659941956411305
8410,2021-08-04,62.77999877929688,63.7599983215332,62.72999954223633,63.599998474121094,1748757.0,-0.013358514451515258,-1.2391322375731844,-3.565223160234159,67.01207558631182,49.12187992017097,-3.3636317237298883,-3.357700263110715,-3.7704515708112254,-3.790635472823773,13.357335367074363,1.029998779296875,-0.3463718185508142,3.1459991455078224,-0.7189008451029366,7.0108991361185815,1.2135491502024465,5.078449140813198,-5.0904584959716885,74.80152618022777,29.11509127213462,1.9324499953053793,8,-2.49499702453614,-2.49499702453614,-4.332498550415046,-4.424999237060554,-2.6699981689453196,2,-0.01545073948497333,-2.3777815453737343,63.63000106811523,1.0430033429725636,63.27999877929688,1.4285735517783142,62.06000137329102,-0.01545073948497333
8411,2021-08-05,63.0,63.33000183105469,62.77999877929688,62.79999923706055,1301793.0,0.0035043202449960287,-3.5833267106415536,-0.243903460210834,66.69572308578509,52.57561775475953,-3.0815237202027532,-3.462229143430477,-3.919597158456341,-3.998981241048213,14.29110210930012,0.5500030517578054,-0.14562108155552522,3.1800003051757812,-0.9613347988699772,7.32133540922154,1.1093327531529056,5.250667857198657,-4.801622695200194,72.65619877731132,26.03554937605206,2.0706675520228788,8,-2.714998245239258,-2.714998245239258,-4.707500457763672,-4.645000457763672,-3.479999542236328,3,-0.029999990311879943,-1.2391322375731844,62.77999877929688,-2.3777815453737343,63.63000106811523,1.0430033429725636,63.27999877929688,-0.029999990311879943
8412,2021-08-06,62.70000076293945,62.86999893188477,61.83000183105469,62.86999893188477,1401216.0,-0.004761892651754751,11.235391796067637,-0.8499876022812158,69.1681655839397,56.900086276096175,-2.3182967653620494,-3.06415211127284,-3.557537349938002,-3.6908687447736384,14.978089850293408,1.1699981689453125,0.06435154246513264,2.718000984191896,-1.6131722682597598,7.049174236643559,0.5524143579660645,4.883587610417727,-4.033493398383008,39.18911952711527,-9.873523906070616,2.1655866262258305,8,-2.414999008178711,-2.414999008178711,-4.215000152587891,-4.345001220703125,-2.8699989318847656,4,-0.01897930505464418,-3.5833267106415536,63.0,-1.2391322375731844,62.77999877929688,-2.3777815453737343,63.63000106811523,-0.01897930505464418
8413,2021-08-09,62.70000076293945,63.09000015258789,62.6500015258789,62.7599983215332,876013.0,0.0,-4.500119212245082,0.35293061664122033,69.0281504312926,61.718355018296336,-1.7708488799572208,-2.9790374640753043,-3.4890391614799867,-3.667344669994499,15.82056082854186,0.4399986267089915,0.4680657773402572,2.5670009613037124,-1.9273428244800073,7.061344747087432,0.319829068411849,4.814172854195576,-3.602813743406898,39.18911952711527,-12.147704731215313,2.2471718928918603,8,-2.414999008178711,-2.414999008178711,-4.150001525878906,-4.345001220703125,-2.6000022888183594,0,-0.014992064273815164,11.235391796067637,62.70000076293945,-3.5833267106415536,63.0,-1.2391322375731844,62.77999877929688,-0.014992064273815164
8414,2021-08-10,63.29999923706055,63.68999862670898,62.65999984741211,62.86000061035156,1245913.0,0.009569353537803194,-1.4523776004650129,-7.333608850457782,69.41702216320947,65.97279965227423,-1.5808048637816299,-3.4752580746096626,-4.009576158452589,-4.242326677502092,17.004668995165872,1.029998779296868,0.8486379107366133,2.987999534606935,-1.717302001994483,7.693301071208353,0.6353487663062296,5.34065030290764,-3.8065869349499692,76.16580720524492,24.185832071357552,2.352650768300708,8,-1.769998550415039,-3.0149974822998047,-4.685000419616699,-4.944999694824219,-3.8800010681152344,1,-0.04865715724296804,-4.500119212245082,62.70000076293945,11.235391796067637,62.70000076293945,-3.5833267106415536,63.0,-0.04865715724296804
8415,2021-08-11,63.68000030517578,64.13999938964844,63.40999984741211,63.5,1541593.0,0.006003176503875052,-3.0555461365659307,0.4090928794985391,78.91155504264574,68.33049344402356,-1.0507469766369226,-3.730711947029377,-4.30857506956108,-4.594528268937168,18.333345253879074,0.8400001525878906,1.3291368968677304,3.1675004959106445,-1.759153185281349,8.094154177102645,0.7041736553146478,5.630827336506641,-3.8220607430934237,80.08659867360689,21.849259512885055,2.463326840596,8,-1.5050010681152344,-3.3500003814697266,-5.05000114440918,-5.325000762939453,-4.1199989318847585,2,-0.06407038020574685,-1.4523776004650129,63.29999923706055,-4.500119212245082,62.70000076293945,11.235391796067637,62.70000076293945,-0.06407038020574685
8416,2021-08-12,64.0,64.08999633789061,63.59000015258789,63.72000122070313,1182142.0,0.005025120811725348,1.1739368407086241,1.5555461365658911,78.62068136094811,70.19884090173771,-0.9817372332080367,-3.841259921390545,-4.545730284959028,-4.888417621182597,19.617385012730658,0.49999618530272016,1.9896778594033506,3.2295001983642564,-1.8659203649493747,8.324920761677888,0.6817899167074373,5.7772104800210755,-3.7138544551610337,93.93941395619204,30.896254005918216,2.5477102816568165,8,-1.0149993896484375,-3.6700000762939453,-5.322501182556152,-5.645000457763672,-4.680000305175781,3,-0.060781240463256836,-3.0555461365659307,63.68000030517578,-1.4523776004650129,63.29999923706055,-4.500119212245082,62.70000076293945,-0.060781240463256836
8417,2021-08-13,64.48000335693361,64.63999938964844,64.05000305175781,64.05000305175781,1432495.0,0.007500052452087624,-1.744167065878888,1.5357220708447763,80.8795238854149,71.87343725845716,-1.209561434779495,-4.113979816260297,-4.948176177371224,-5.324245203297224,21.08433628799537,0.6399993896484375,2.655821602669505,3.4440032958984546,-1.8497811289895196,8.737787720786422,0.7971110834544675,6.090895508342442,-3.808472427613694,91.95998972522723,22.87568908558525,2.6468922124439844,8,-1.2450027465820455,-3.9000034332275533,-5.372504234313979,-6.12500381469728,-5.570003509521499,4,-0.07692311788064732,1.1739368407086241,64.0,-3.0555461365659307,63.68000030517578,-1.4523776004650129,63.29999923706055,-0.07692311788064732
8418,2021-08-16,65.0,65.19000244140625,63.540000915527344,64.44000244140625,1580535.0,0.008064463647557751,2.510632426465814,1.3023189794360919,88.38579476868732,74.23541021202608,-1.6314861230647253,-4.341484352857279,-5.383296207684822,-5.799467926884638,21.940415382662852,1.6500015258789062,2.8892894327745395,3.6369998931884737,-1.7930076320121202,9.067007418389068,0.9219961305881839,6.352003655788771,-3.8522528554406605,92.4900297787327,16.765683801063716,2.715003762600296,8,-1.4899978637695312,-4.144998550415039,-5.882500648498535,-6.645000457763672,-5.470001220703118,0,-0.0795384333683894,-1.744167065878888,64.48000335693361,1.1739368407086241,64.0,-3.0555461365659307,63.68000030517578,-0.0795384333683894
8419,2021-08-17,64.86000061035156,65.30000305175781,64.55000305175781,65.0,1264238.0,-0.0021538367638220812,1.0270119801224817,-0.25,87.43913944625635,76.50508397424214,-1.4512805336165613,-3.901393208381137,-5.173126575702398,-5.616970194496517,23.325572295341964,0.75,2.9915571357456514,3.1795003890991183,-2.2905507040770203,8.649551482275257,0.44447484251104186,5.9145259356871875,-3.1463377242336534,76.71948701491362,-4.998415182444745,2.735025546588071,8,-1.2949981689453125,-3.9499988555908203,-5.707501411437988,-6.505001068115234,-4.99000167846679,1,-0.07338886974155812,2.510632426465814,65.0,-1.744167065878888,64.48000335693361,1.1739368407086241,64.0,-0.07338886974155812
8420,2021-08-18,63.97000122070313,65.05999755859375,63.84000015258789,64.93000030517578,1728990.0,-0.013721852933599732,1.0000062536349252,6.857166212534009,70.81660041588889,76.96295923314256,-0.4187651648034816,-2.759058453524709,-4.205088322268097,-4.6971998879333725,24.523737794802603,1.2199974060058594,2.9159529704555496,2.039500999450688,-3.3656026329129176,7.4446046318143,-0.663050816731122,4.742052815632491,-1.6825239080828354,24.431805866824284,-53.43758828036615,2.702551816181806,8,-0.4049987792968821,-3.05999946594239,-4.810002326965339,-5.615001678466804,-4.270000457763679,2,-0.07112713717262309,1.0270119801224817,64.86000061035156,2.510632426465814,65.0,-1.744167065878888,64.48000335693361,-0.07112713717262309
8421,2021-08-19,63.81999969482422,63.93999862670898,62.68000030517578,63.45000076293945,2057405.0,-0.0023448729563313453,3.131163738923322,-0.3854159216078993,63.70714780164771,76.35617947955456,-0.15669227031489186,-2.244492451490828,-3.984919003317664,-4.513207324031811,24.30174356059687,1.2900009155273509,2.7827555325524855,1.5849994659423814,-3.500450103318201,6.670449035202957,-0.9577253186879062,4.127724250572669,1.4800033569335938,43.51138147223864,-30.298607570893196,2.542724784630288,8,0.15500259399414062,-2.9099979400634766,-4.660000801086426,-5.465000152587891,-4.409999847412109,3,-0.06675020905521378,1.0000062536349252,63.97000122070313,1.0270119801224817,64.86000061035156,2.510632426465814,65.0,-0.06675020905521378
8422,2021-08-20,63.599998474121094,64.06999969482422,63.18999862670898,63.86000061035156,1341396.0,-0.0034472143803687683,1.588237274063457,-0.7027105048817955,52.95202354693265,74.56994315907012,0.22842007923867413,-1.684786300090508,-3.7061758399716354,-4.2553591455056505,24.099387222202655,0.8800010681152415,2.7076787919664795,1.0944982528686538,-3.6490583654364457,5.838054871173753,-1.2772800562838995,3.4662765620212,1.6476045227050804,35.11439711830499,-33.97469152240633,2.371778309152548,8,0.3800029754638672,-2.6899967193603516,-4.529999732971191,-5.244998931884766,-4.319999694824212,4,-0.06729557990537394,3.131163738923322,63.81999969482422,1.0000062536349252,63.97000122070313,1.0270119801224817,64.86000061035156,-0.06729557990537394
8423,2021-08-23,63.5,63.959999084472656,63.31000137329102,63.88999938964844,1008551.0,-0.0015723030899408297,1.4528272010133894,1.4999853282079874,48.74273676754343,72.27280033732946,0.5071663253036718,-1.2155097546306592,-3.550932473604675,-4.113240187868229,23.739692378373682,0.6499977111816335,2.622102727852308,0.7204998016357393,-3.540686505636188,4.981686108907667,-1.4100933520002172,2.851092955271703,1.69625094299316,31.297665465960417,-33.158193061069525,2.1305931536359637,8,0.4900016784667969,-2.589998245239258,-4.430001258850098,-5.145000457763672,-4.840000152587891,0,-0.07228346696988808,1.588237274063457,63.599998474121094,3.131163738923322,63.81999969482422,1.0000062536349252,63.97000122070313,-0.07228346696988808
8424,2021-08-24,63.099998474121094,63.88999938964844,62.83000183105469,63.72999954223633,863497.0,-0.0062992366280142376,1.2315720154033336,1.6153898822332642,53.3898263989913,69.43705271025674,0.9787391228224749,-0.36979119843891795,-3.0933922425195988,-3.6810001267257206,22.373256421543676,1.05999755859375,2.525305507578281,0.025498390197753906,-3.3299535155300077,3.3809502959255084,-1.652227562666127,1.7032243430616347,2.04592745611572,17.64700225355905,-43.62063261220964,1.677725952863878,8,0.8900032043457031,-2.1899967193603516,-4.182498931884766,-4.744998931884766,-3.7399978637695312,1,-0.05657685865536688,1.4528272010133894,63.5,1.588237274063457,63.599998474121094,3.131163738923322,63.81999969482422,-0.05657685865536688
8425,2021-08-25,62.349998474121094,63.599998474121094,62.08000183105469,63.13000106811523,1095156.0,-0.01188589569154419,-1.3030324047984418,1.2380972564501465,43.80950927734375,65.56914470096736,1.698895144021236,0.8307733059293412,-2.2946718257419647,-2.9174852604845753,20.74011585212057,1.5199966430664062,2.4144805763970822,-0.983501625061038,-2.9193497403456377,0.9523464902235546,-1.9514256827033307,-0.01557756741873817,2.746608943614504,13.567685070524051,-44.34844606979392,0.9679240576422978,8,1.3400039672851562,-1.4399967193603516,-3.4924983978271484,-3.9949989318847656,-3.299999237060547,2,-0.039775454738233296,1.2315720154033336,63.099998474121094,1.4528272010133894,63.5,1.588237274063457,63.599998474121094,-0.039775454738233296
8426,2021-08-26,62.13999938964844,62.36000061035156,61.7599983215332,62.13000106811523,753331.0,-0.0033680687989081637,1.6666723180604417,-0.01281831831098427,44.57362994330443,61.5351564851773,1.8073711170217734,1.2032760785489671,-2.032552285392292,-2.702240467718056,21.098515694228517,0.6000022888183594,2.2415195496343046,-1.2575006484985352,-2.9134301552967656,0.3984288582996953,-2.0854654018976504,-0.4295358950994199,2.83594380461993,16.450252909324202,-42.02395221751253,0.8279647533991151,8,1.3900012969970703,-1.2299976348876953,-3.3849992752075195,-3.7849998474121094,-4.029998779296875,3,-0.03926615144311463,-1.3030324047984418,62.349998474121094,1.2315720154033336,63.099998474121094,1.4528272010133894,63.5,-0.03926615144311463
8427,2021-08-27,62.15999984741211,62.56999969482422,61.97999954223633,62.22000122070313,708401.0,0.00032186124815125616,-1.8095112669276392,-6.001144601293661,44.787636257590734,56.690916650611015,1.5909780369351623,1.2555226755724433,-1.9788154675708114,-2.7088420856738225,20.77823382727435,0.5900001525878906,1.9292774861557547,-1.2425001144409151,-2.8819474592809797,0.3969472303991495,-2.0622237868609545,-0.4227764420208828,2.622986654492152,18.181881234643683,-40.966552696187975,0.8197236724200327,8,1.3700008392333984,-1.2499980926513672,-3.575000762939453,-3.719999313354492,-4.069999694824219,4,-0.04424066934926951,1.6666723180604417,62.13999938964844,-1.3030324047984418,62.349998474121094,1.2315720154033336,63.099998474121094,-0.04424066934926951
8428,2021-08-30,61.97000122070313,62.290000915527344,61.86000061035156,62.209999084472656,588947.0,-0.003056605971289872,1.149993324305251,3.9998728463342035,36.058722340448554,50.98198141663237,1.459448142640312,1.4148896670972206,-1.6738576672202612,-2.5054553733833487,19.76271336566965,0.43000030517578125,1.5796422818525073,-1.3669988632202106,-3.1272759052243444,0.39327817878392324,-2.2471373842222775,-0.48686034221814367,2.6316059903788656,9.859286096778975,-45.18940170374073,0.880138521002068,8,1.4399967193603445,-1.05999946594239,-3.385002136230476,-3.355001449584968,-4.210002899169929,0,-0.04340813923540099,-1.8095112669276392,62.15999984741211,1.6666723180604417,62.13999938964844,-1.3030324047984418,62.349998474121094,-0.04340813923540099
8429,2021-08-31,61.86999893188477,62.099998474121094,61.5,62.0,1938655.0,-0.001613720943173913,2.6363762470089127,0.5416759385828138,29.84409023752221,46.42948028570274,1.2188954691920415,1.450652082421314,-1.4493062255901705,-2.389955847566206,18.420876028500633,0.5999984741210938,1.1274483640863409,-1.3790010452270423,-3.25008825713865,0.4920861666845653,-2.3145446511828496,-0.44345743927123493,2.5611117458242987,17.61900955854872,-32.8472002711,0.9355436059558055,8,0.9150009155273366,-0.9599971771240305,-3.2849998474121165,-3.1399993896484446,-4.329998016357429,1,-0.05188296654096736,1.149993324305251,61.97000122070313,-1.8095112669276392,62.15999984741211,1.6666723180604417,62.13999938964844,-0.05188296654096736
8430,2021-09-01,61.81000137329102,62.849998474121094,61.790000915527344,62.02999877929688,1266668.0,-0.0009697358918625554,-7.1538800123240405,1.6922738343262171,24.11348860866346,42.03018481981561,1.0507757219142633,1.5117627232302269,-1.2628887573336058,-2.305711039536895,17.35203876377835,1.05999755859375,0.5181933459647112,-1.3904987335205021,-3.3604469051130863,0.5794494380720892,-2.3754728193167907,-0.4055246477242065,2.3866204502013275,22.96309064296141,-21.095086580319844,0.9849740857962945,9,0.9749984741210866,-0.8999996185302805,-3.460000991821296,-3.030000686645515,-3.8900032043457102,2,-0.03963761055663295,2.6363762470089127,61.86999893188477,1.149993324305251,61.97000122070313,-1.8095112669276392,62.15999984741211,-0.03963761055663295
8431,2021-09-02,61.11000061035156,62.02000045776367,60.88000106811523,61.599998474121094,1082296.0,-0.011325040404253084,-1.4000064247739072,2.2272892788403182,12.134774632674123,37.494934940453554,1.481759798720816,2.174391698547879,-0.4445747427948987,-1.5911951625567156,16.42146931295635,1.1399993896484446,-0.13184775377404634,-1.995999526977542,-4.176520373078759,0.1845213191236752,-3.0862599500281505,-0.9057391039269334,2.8708914672614014,11.675119040012092,-25.236391992374543,1.09026042305061,9,1.3099994659423828,1.0450000762939453,-2.7925004959106445,-2.3600006103515625,-4.220001220703125,3,-0.03370972594855559,-7.1538800123240405,61.81000137329102,2.6363762470089127,61.86999893188477,1.149993324305251,61.97000122070313,-0.03370972594855559
8432,2021-09-03,61.5099983215332,62.31999969482422,60.97999954223633,61.08000183105469,1334784.0,0.006545536036435262,-3.253961526118522,-0.8775476839237057,9.699731209083396,33.15682321173578,0.8427414242030977,1.7714964312905508,-0.7446396952814283,-1.9804316104722375,16.19705829462616,1.3400001525878906,-0.45590057096354997,-1.536501693725583,-3.8258945815238405,0.7528911940726815,-2.681198137624719,-0.39180524982645437,2.1608046551299864,31.97959812014594,2.0117133504276836,1.1446964438991314,9,0.8750019073486328,1.2450027465820312,-2.6799983978271484,-2.6799983978271484,-4.879997253417976,4,-0.055275529246623045,-1.4000064247739072,61.11000061035156,-7.1538800123240405,61.81000137329102,2.6363762470089127,61.86999893188477,-0.055275529246623045
8433,2021-09-06,61.7599983215332,62.0,61.31999969482422,61.43999862670898,613566.0,0.004064379886553837,-1.42858310626703,0.7441914106510931,15.090053517469855,28.901292891566722,0.3575679431833123,1.52568571849136,-0.9306836922942097,-2.230402070757485,15.822463936029518,0.6800003051757812,-0.7015148865183605,-1.2395015716552749,-3.596444894174141,1.117441750863584,-2.4179732329147043,-0.06102991039584538,1.6317244642751874,44.669970160120876,19.76422920910135,1.1784716612594306,9,0.48000144958496094,1.3300037384033203,-2.4599971771240234,-2.4599971771240234,-5.25,0,-0.05942354709659592,-3.253961526118522,61.5099983215332,-1.4000064247739072,61.11000061035156,-7.1538800123240405,61.81000137329102,-0.05942354709659592
8434,2021-09-07,60.22000122070313,61.02999877929688,60.09000015258789,61.0,1233641.0,-0.02493518689577323,1.2381017257038847,-2.437498509882383,13.16303832986587,25.496129452958066,1.6160167350391603,2.975670198212896,0.6470217931646829,-0.6819259437897429,15.395218871050897,1.6699981689453125,-0.8997511312249955,-2.6254987716674734,-5.283084034827375,0.03208649149242859,-3.9542914032474314,-1.2967061400875224,2.920549393335939,4.710186491817312,-19.418770081219662,1.3287926315799519,9,1.24999809265136,2.4750003814697195,-0.30500030517578836,-0.30500030517578836,-2.990001678466804,1,-0.0408502631900346,-1.42858310626703,61.7599983215332,-3.253961526118522,61.5099983215332,-1.4000064247739072,61.11000061035156,-0.0408502631900346
8435,2021-09-08,59.599998474121094,59.81000137329102,59.04999923706055,59.790000915527344,1601721.0,-0.01029562826327024,5.608617772912381,0.24359325482217836,12.050332070914962,21.882429689359235,2.017020317037371,3.4512863661302617,1.3005625481343586,-0.04945879665640973,14.917704040773044,1.1700019836425852,-1.1004234445973395,-3.041501426696776,-6.034569765477343,-0.048433087916208706,-4.538035596087056,-1.5449672573064959,3.1744860845438367,16.81954617941207,-4.656998909445946,1.4965341693902827,9,1.3500003814697266,2.575002670288086,0.6850032806396484,0.6850032806396484,-1.479999542236321,2,-0.034563718310969826,1.2381017257038847,60.22000122070313,-1.42858310626703,61.7599983215332,-3.253961526118522,61.5099983215332,-0.034563718310969826
8436,2021-09-09,60.11000061035156,60.58000183105469,59.11000061035156,59.27999877929688,1626036.0,0.00855708304173719,-1.5128265320761114,-4.36837455830385,20.170950648889956,19.1472423995036,1.3284848928452462,2.7773067181234197,0.8007348942931856,-0.5582748119513212,14.159637601689873,1.470001220703125,-1.3094457365048982,-2.3369993209838853,-5.461066752646502,0.7870681106787387,-3.8990330368151973,-0.7749656051525733,2.1430560032887556,32.41593959946851,12.141334009821136,1.5620337158313113,9,0.8399982452392578,2.065000534057617,0.1750011444091797,0.1750011444091797,-2.5699996948242188,3,-0.03643324603508835,5.608617772912381,59.599998474121094,1.2381017257038847,60.22000122070313,-1.42858310626703,61.7599983215332,-0.03643324603508835
8437,2021-09-10,59.52000045776367,60.31000137329102,59.4000015258789,60.25,1152417.0,-0.009815340984812515,1.1411703459696687,-0.8795155804761542,18.61199174725766,17.208716778037942,1.6814406002129658,3.137525847045211,1.397164869553734,0.04290508856468733,13.035347764085827,0.9099998474121236,-1.4350398912741227,-2.67899932861328,-5.909224310521694,0.5512256532951341,-4.294111819567483,-1.0638868376590764,2.2846281231554784,15.932240649144926,-2.8262422527376394,1.6151124909542058,9,1.4299983978271484,2.655000686645508,0.7650012969970703,0.7650012969970703,-2.1899986267089844,4,-0.04418684556263608,-1.5128265320761114,60.11000061035156,5.608617772912381,59.599998474121094,1.2381017257038847,60.22000122070313,-0.04418684556263608
8438,2021-09-13,59.83000183105469,60.08000183105469,59.65999984741211,59.7400016784668,975786.0,0.0052083563660418886,-2.359964600149534,-0.12328795756799833,23.84002685546875,16.541598624476446,1.1577017559607867,2.551140188484368,1.1040980649084418,-0.24314272892260647,11.54241835223713,0.5600013732910156,-1.5578152986302811,-2.1104980468750014,-5.222217283044529,1.001221189294533,-3.6663576649597687,-0.5546384287902342,1.5889786417242604,39.39407951141023,19.64837440005811,1.5558596180847657,9,1.1199970245361328,2.344999313354492,0.4549999237060547,0.4549999237060547,-4.220001220703125,0,-0.05348488492404668,1.1411703459696687,59.52000045776367,-1.5128265320761114,60.11000061035156,5.608617772912381,59.599998474121094,-0.05348488492404668
8439,2021-09-14,60.099998474121094,60.56000137329102,59.599998474121094,59.599998474121094,1099483.0,0.004512729981670516,-2.840011596679716,5.555546136565931,30.50258830996252,17.251498591287454,0.6819399863733864,2.0092679624950023,0.8413049864586952,-0.4832211857804154,9.744282759820102,0.960002899169929,-1.6913354408807137,-1.602501296997069,-4.494390635584352,1.2893880415902075,-3.048445966290707,-0.1565566277034307,0.9873246256572799,68.62728476292818,46.11313608252741,1.4459446692936397,9,0.5850009918212891,2.075002670288086,0.18500328063964844,0.18500328063964844,-3.509998321533203,1,-0.05973378109375049,-2.359964600149534,59.83000183105469,1.1411703459696687,59.52000045776367,-1.5128265320761114,60.11000061035156,-0.05973378109375049
8440,2021-09-15,59.41999816894531,60.31000137329102,59.38999938964844,60.1500015258789,1252164.0,-0.011314481238607454,-1.3291162467285567,-1.4600067138671733,28.205110962490025,19.037091516822557,1.103288201545162,2.4568813186907548,1.5178542973734608,0.21777774493273228,8.65661718147737,0.9200019836425852,-1.7929942444062306,-2.055001449584964,-4.911480257230835,0.8014773580609145,-3.4832408534078994,-0.6267620457620282,1.3820995900525688,21.08825178019058,-2.1023508878625954,1.4282394038229387,9,1.2650012969970703,2.755002975463867,1.4875030517578125,0.8650035858154297,-3.1999969482421804,2,-0.03685625537184123,-2.840011596679716,60.099998474121094,-2.359964600149534,59.83000183105469,1.1411703459696687,59.52000045776367,-0.03685625537184123
8441,2021-09-16,59.56000137329102,60.099998474121094,59.34000015258789,59.97000122070313,1225698.0,0.002356163053853555,1.2686708230136843,0.5616410438635967,29.559762385169307,21.243761647498765,0.8049440894934818,2.0884414715178963,1.4152860993010634,0.08543000190746852,8.600421363465024,0.7599983215332031,-1.8683684998810506,-1.701998329162592,-4.455686831000996,1.051690172675812,-3.0788425800817905,-0.3251540782433935,1.0,18.032868899617757,-5.552070576814849,1.3768442509192014,9,0.9649982452392507,2.614999771118157,1.692498207092278,0.769998550415032,-3.4300003051757955,3,-0.02417734063471666,-1.3291162467285567,59.41999816894531,-2.840011596679716,60.099998474121094,-2.359964600149534,59.83000183105469,-0.02417734063471666
8442,2021-09-17,59.31999969482422,60.41999816894531,59.25,60.0,2744519.0,-0.0040295781217767335,-1.8536551326305604,1.658537946947776,29.32917307408485,22.82588604267821,0.7840796944704778,2.0989711587364823,1.6849029366676334,0.33975283775922804,8.334434641218103,1.1699981689453125,-1.9356698419570577,-1.7280000686645494,-4.380010548530777,0.924010411201678,-3.0540053085976666,-0.4019948287314321,-0.2700004577636719,5.3434825528742405,-19.15240324804296,1.3260052399331144,9,0.7199993133544922,2.855001449584961,2.33750057220459,1.010000228881836,-3.1199989318847656,4,-0.030006722664433605,1.2686708230136843,59.56000137329102,-1.3291162467285567,59.41999816894531,-2.840011596679716,60.099998474121094,-0.030006722664433605
8443,2021-09-20,58.90999984741211,59.1500015258789,58.290000915527344,58.93999862670898,1697647.0,-0.006911663006092028,2.822186053608756,0.04411583210850642,27.97620128882251,24.471793038117838,0.835113775333447,2.263520211161655,2.1132719273585963,0.7487420475837894,8.322448316764929,1.029998779296875,-1.898392440282862,-1.9084999084472685,-4.459571569390739,0.6425717524962025,-3.1840357389190004,-0.6329640779755366,1.5099983215332031,27.312722769032643,1.8665315311319155,1.2755358304717341,9,0.5250015258789062,2.8850021362304688,2.997500419616699,1.6700000762939453,-2.6899986267089773,0,-0.026820540153622674,-1.8536551326305604,59.31999969482422,1.2686708230136843,59.56000137329102,-1.3291162467285567,59.41999816894531,-0.026820540153622674
8444,2021-09-21,59.52999877929688,59.84000015258789,58.79999923706055,58.79999923706055,1231599.0,0.010524510838409107,-1.849319363519975,-24.334308240087385,34.340647104472936,26.948494708513167,0.11951301242674361,1.4359758087878447,1.5179357660931743,0.1381933602853067,8.509082043751254,1.0400009155273438,-1.877608097004341,-1.1100009918212805,-3.482234889743708,1.262232906101147,-2.2961179407824943,0.07611595713993324,0.8899993896484304,58.215937216807944,31.114941011957093,1.186116948961215,9,-0.09499740600586648,2.265003204345696,2.6525030136108327,1.3250026702880788,-3.6699981689453196,1,-0.06584912227998574,2.822186053608756,58.90999984741211,-1.8536551326305604,59.31999969482422,1.2686708230136843,59.56000137329102,-0.06584912227998574
8445,2021-09-22,59.86999893188477,60.02999877929688,59.56999969482422,59.72999954223633,989385.0,0.005711408694100806,-1.0000000000000309,0.19178010608001206,41.04045286838148,29.26732828845667,-0.19909704706540055,0.9493264652762221,1.2086697029444622,-0.1917205684875185,9.067202254420092,0.5,-1.9037860541907676,-0.6460008621215749,-2.8981054103782498,1.6061036861351,-1.772053136249916,0.48005141200676604,0.5073992919921793,74.17840627831957,43.26202604773123,1.1260522741283383,9,-0.44499778747559304,1.8050003051757741,2.3675031661987234,1.0400028228759695,-3.829998016357429,2,-0.054785348886152496,-1.849319363519975,59.52999877929688,2.822186053608756,58.90999984741211,-1.8536551326305604,59.31999969482422,-0.054785348886152496
8446,2021-09-23,59.70000076293945,60.349998474121094,59.70000076293945,59.9900016784668,959525.0,-0.0028394550188438616,-3.4827286838020575,-2.0714441416892684,36.47236996961933,31.251814757607967,-0.1043466617620794,0.9772579257186678,1.4348176486628006,-0.01060626865812253,9.289400413343166,0.6499977111816406,-1.7850278795670462,-0.6939990997314425,-2.8374189360266158,1.4494207365637308,-1.7657090178790327,0.37771081841614773,-1.4099998474121094,66.19726129456306,33.952398533115236,1.0717099181475869,9,-0.27499961853027344,1.4799995422363281,2.537501335144043,1.210000991821289,-3.3500022888183594,3,-0.05829144887376003,-1.0000000000000309,59.86999893188477,-1.849319363519975,59.52999877929688,2.822186053608756,58.90999984741211,-0.05829144887376003
8447,2021-09-24,59.40999984741211,59.81999969482422,58.9000015258789,59.77999877929688,990286.0,-0.0048576367139239185,3.0888738185055207,1.2758543579490393,32.54088185780773,32.218576424534525,0.1882010981777782,1.107451927704318,1.768117741734926,0.28622290368710424,9.941990767289754,0.9199981689453196,-1.5934433519117022,-0.8465000152587905,-2.8619172194695324,1.1689171889519514,-1.854208617364165,0.161208586846584,-1.0787989807128895,54.368944623862994,22.716926387403547,1.0077086021053716,9,0.015001296997070312,1.7700004577636719,3.0325021743774414,1.5000019073486328,-2.4599990844726562,4,-0.05520954027472125,-3.4827286838020575,59.70000076293945,-1.0000000000000309,59.86999893188477,-1.849319363519975,59.52999877929688,-0.05520954027472125
8448,2021-09-27,59.27999877929688,60.02000045776367,59.22999954223633,59.81999969482422,992749.0,-0.0021882017917710384,-1.4687552154113916,1.4594661470414918,41.165402751167406,33.403333584668395,0.25924163555766455,1.0810160326305223,1.9636889933342232,0.44759366387123833,10.457539278866763,0.7900009155273438,-1.4845867839922846,-0.8420009613037038,-2.731011714024504,1.0470097914170964,-1.7865063376641004,0.10250441505669272,-0.9084219604492247,30.967727645248207,-3.9232044401074724,0.9445053763603991,9,0.07500076293944602,1.845001220703118,3.1650028228759695,1.63000297546386,-2.049999237060554,0,-0.05195678272235549,3.0888738185055207,59.40999984741211,-3.4827286838020575,59.70000076293945,-1.0000000000000309,59.86999893188477,-0.05195678272235549
8449,2021-09-28,58.65999984741211,59.52000045776367,58.47999954223633,59.27999877929688,1650800.0,-0.010458821603439472,-1.1224518394245253,1.148144223569166,41.16543226873239,34.84336928536199,0.7302939072164492,1.526461962581621,2.641793710627155,1.1212229700934486,10.898036650589365,1.0400009155273438,-1.3136095951719824,-1.3014999389648452,-3.108879870033313,0.5058799921036226,-2.205189904499079,-0.3978099734306113,-0.2488545954589867,9.625690266804567,-26.41304098673765,0.903689965534235,9,0.6949996948242188,2.4300003051757812,3.79000186920166,2.250001907348633,-1.3699989318847656,1,-0.041595612564881757,-1.4687552154113916,59.27999877929688,3.0888738185055207,59.40999984741211,-3.4827286838020575,59.70000076293945,-0.041595612564881757
8450,2021-09-29,59.36000061035156,59.47000122070313,58.7599983215332,58.83000183105469,1061761.0,0.011933187261512268,-1.119393297577994,-0.8548382134880447,43.19419501611038,36.35830624435545,0.023342159363913595,0.6677374602276132,1.994401281373186,0.4670131614193025,11.856746665560644,0.8100013732910227,-1.1892565887026763,-0.47899913787841797,-2.0790763384734205,1.1210780627165846,-1.2790377381759228,0.3210394624190869,-0.9100782939550811,47.05890752719758,10.125615577299428,0.8000386002975016,9,-0.005001068115234375,1.5849990844726562,3.090001106262207,1.5500011444091797,-2.1000022888183594,2,-0.05896226354468148,-1.1224518394245253,58.65999984741211,-1.4687552154113916,59.27999877929688,3.0888738185055207,59.40999984741211,-0.05896226354468148
8451,2021-09-30,59.04999923706055,59.9900016784668,58.86999893188477,59.47999954223633,1582614.0,-0.005222395048913753,-1.8354467053608836,-0.8113231991708413,45.506683374495104,38.155807388845474,0.28317018473845934,0.8595661114170241,2.3944684914573173,0.8064585661434478,12.11502394352609,1.1200027465820241,-1.1566507490834823,-0.6860004425048842,-2.2047306468510115,0.832729761841243,-1.4453655446779479,0.0733646596681794,-0.5699996948242188,37.012945192245766,-2.470391966077841,0.7593651021730651,9,0.2700004577636719,1.5200004577636719,3.250002861022949,1.8600025177001953,-1.7000007629394531,3,-0.05097372329251593,-1.119393297577994,59.36000061035156,-1.1224518394245253,58.65999984741211,-1.4687552154113916,59.27999877929688,-0.05097372329251593
8452,2021-10-01,58.11000061035156,58.9900016784668,57.97000122070313,58.40999984741211,1618304.0,-0.01591868990438583,-2.517254987076086,0.6976721491811714,35.324223194919355,38.97225426730068,1.1549340311034513,1.6145647589131045,3.400637637047083,1.7731291964230635,12.904915644504882,1.0799980163574148,-1.0687593552671046,-1.4559991836547823,-2.8978455422955918,-0.014152825013972858,-2.1769223629751835,-0.7350760043343811,2.2399978637695312,6.82924106104416,-31.316013164361735,0.7209231793204036,10,1.0499992370605469,2.299999237060547,4.1100006103515625,2.8000011444091797,-1.4599990844726634,4,-0.030287422435802624,-1.8354467053608836,59.04999923706055,-1.119393297577994,59.36000061035156,-1.1224518394245253,58.65999984741211,-0.030287422435802624
8453,2021-10-04,58.09000015258789,58.47000122070313,57.47000122070313,57.79999923706055,1151198.0,-0.0003441827147410148,-1.1052699208146928,-0.9666721767989522,32.08559058742901,38.721692432073574,1.1693554746637247,1.4182343795247618,3.4934208869384236,1.808140418664415,13.860582624136491,1.0,-1.000289381026576,-1.2924997329711942,-2.4682526119315824,-0.11674685401080609,-1.8803761724513919,-0.7046232934909966,2.212398376464847,24.603127748435686,-9.286221300242776,0.5878764394801949,10,0.8199996948242188,2.0699996948242188,4.130001068115234,2.8200016021728516,-0.8300018310546875,0,-0.019624709703114918,-2.517254987076086,58.11000061035156,-1.8354467053608836,59.04999923706055,-1.119393297577994,59.36000061035156,-0.019624709703114918
8454,2021-10-05,57.7599983215332,58.31999969482422,57.59000015258789,58.22000122070313,1188426.0,-0.005680871581818847,1.2121203363870185,-1.586211886033015,34.220551622006084,37.963925626920755,1.3654729752919934,1.6384960111487032,3.920306568981438,2.155218604387457,13.906638497733418,0.7299995422363281,-0.9203320139894231,-1.4995014190673857,-2.8129859434107303,-0.18601689472404104,-2.1562436812390544,-0.8427591568957169,2.4291043151855476,11.507819371089498,-23.009334826361425,0.656742262171671,10,1.1500015258789062,2.4000015258789062,4.400001525878906,3.150003433227539,0.18000030517577414,1,-0.0091758794095963,-1.1052699208146928,58.09000015258789,-2.517254987076086,58.11000061035156,-1.8354467053608836,59.04999923706055,-0.0091758794095963
8455,2021-10-06,57.540000915527344,57.68999862670898,56.68999862670898,57.54999923706055,1665972.0,-0.003808819466738833,5.896620670604513,0.0217353446059688,31.086138576375035,37.365455472115826,1.363599682892712,1.7879180838480409,4.237596193285583,2.3867156103424705,13.487845873197104,1.0699996948242259,-0.7950217374377502,-1.6164989471435547,-3.126009492031244,-0.10698840225586537,-2.3712542195873993,-0.86174367469971,2.5403376645507834,25.757621295701348,-10.39670141368773,0.7547552724438448,10,0.8149986267089844,2.2299976348876953,4.307499885559082,3.3700008392333984,0.279998779296875,2,-0.004344803545745846,1.2121203363870185,57.7599983215332,-1.1052699208146928,58.09000015258789,-2.517254987076086,58.11000061035156,-0.004344803545745846
8456,2021-10-07,57.91999816894531,58.06000137329102,57.56000137329102,57.599998474121094,1239475.0,0.006604053656096287,-1.5000381475548306,-32.00534147272034,37.22625349100765,37.886052320249156,0.7873547862574668,1.3022036437558882,3.842354706669404,1.9956356555497194,13.629984783762689,0.520000457763679,-0.7499194091059707,-1.1270015716552706,-2.662779936452033,0.4087767931414916,-1.8948907540536553,-0.35911238925688593,1.956920013930663,53.47817000922175,12.871849062515395,0.767889182398382,10,0.4350013732910156,1.585000991821289,3.9275026321411133,2.9900035858154297,-0.30999755859375,3,-0.01139502535008674,5.896620670604513,57.540000915527344,1.2121203363870185,57.7599983215332,-1.1052699208146928,58.09000015258789,-0.01139502535008674
8457,2021-10-08,56.88999938964844,58.02000045776367,56.72999954223633,57.86999893188477,1599426.0,-0.01778312865778242,1.0156223457360414,-3.0625014901175627,33.44260470258784,37.02796364818475,1.5894469253328936,2.2399080911910545,4.806140743982667,2.998230861607773,13.964064309851537,1.2900009155273438,-0.8290611146763496,-2.0255002975463867,-3.8194373196822866,-0.23156327541048682,-2.922468808614333,-1.1285317864784403,2.7957036198575196,11.235981543750324,-29.76916861552971,0.8969685110679488,10,1.4500007629394531,2.614999771118164,5.397500991821289,4.020002365112305,0.75,4,0.008085763568427051,-1.5000381475548306,57.91999816894531,5.896620670604513,57.540000915527344,1.2121203363870185,57.7599983215332,0.008085763568427051
8458,2021-10-11,56.63000106811523,56.86000061035156,56.04999923706055,56.5,1349547.0,-0.0045701937831365,1.7457666569682864,-0.13265421310153674,24.73866970602205,35.20276780788362,1.6025356970756022,2.3693565076681224,4.95620977689935,3.229195170545232,14.451852131972517,0.8400001525878906,-0.8810785645881367,-2.1254985809326215,-4.133990406297691,-0.11700675556755158,-3.1297444936151564,-1.1212526682500865,2.875959678422909,25.550736303642807,-12.72889078827729,1.0042459126825347,10,1.3899993896484446,2.394998550415046,5.939999580383308,4.280000686645515,-0.03000259399413352,0,0.00035317777479138,1.0156223457360414,56.88999938964844,-1.5000381475548306,57.91999816894531,5.896620670604513,57.540000915527344,0.00035317777479138
8459,2021-10-12,56.5099983215332,56.84000015258789,56.22999954223633,56.38999938964844,1014119.0,-0.00211906664874828,-1.772738701091527,0.9230611226855753,19.56519335412986,32.57732317877466,1.5483095456475908,2.325863581642338,4.9513389424988645,3.322045427026893,15.435086588939878,0.6100006103515625,-0.8940692038484954,-2.0660013198852525,-4.205941371978213,0.07393873220770786,-3.135971345931736,-0.9960312938387688,2.7194855042467267,22.885502267939415,-10.40483740460315,1.0699700260464802,10,1.5100021362304688,2.030000686645508,6.155002593994141,4.400003433227539,0.24000167846679688,1,0.01327198765309845,1.7457666569682864,56.63000106811523,1.0156223457360414,56.88999938964844,-1.5000381475548306,57.91999816894531,0.01327198765309845
8460,2021-10-13,57.22999954223633,57.43999862670898,56.15999984741211,56.15999984741211,1591542.0,0.012741129748516933,-1.3925217651714343,8.916743491114856,29.654025165691095,30.815916711129773,0.5524942279146003,1.5108424972112289,4.13965830189467,2.596366669985578,16.062945504547262,1.279998779296868,-0.979961399080949,-1.2365001678466783,-3.418312998325618,0.9453126626322614,-2.3274065830861517,-0.14559375260720486,1.745125516446052,58.70642045131026,28.356724214198202,1.09090641523947,10,0.29000091552734375,1.085000991821289,4.852500915527344,3.680002212524414,-0.5999984741211009,2,0.012406064828790697,-1.772738701091527,56.5099983215332,1.7457666569682864,56.63000106811523,1.0156223457360414,56.88999938964844,0.012406064828790697
8461,2021-10-14,58.11999893188477,58.34000015258789,57.099998474121094,57.27000045776367,1383270.0,0.015551273750956662,-1.0840321587936605,0.7943913238785922,40.32982556476986,31.372094752224278,-0.5400957458020912,0.5348524870943621,3.1593387499806695,1.7216149115971362,16.355539302397418,1.2400016784667969,-1.007330084852562,-0.27450065612791974,-2.3986522950648563,1.8496509828090169,-1.336576475596388,0.7875751633405486,0.621116061067859,90.39296363545533,60.47570740054333,1.062075819468467,10,-0.8599987030029368,0.19500160217284446,3.4425010681152273,2.7900028228759695,-1.9300003051757955,3,-0.005161721310630862,-1.3925217651714343,57.22999954223633,-1.772738701091527,56.5099983215332,1.7457666569682864,56.63000106811523,-0.005161721310630862
8462,2021-10-15,57.540000915527344,57.95000076293945,57.09000015258789,57.81999969482422,1871009.0,-0.009979319115906549,2.185182045521977,-0.32941091992711397,37.78090549831124,32.004907520100076,-0.0552670282312846,1.0273318721374594,3.6500861220946064,2.3102896093948715,16.99918089879121,1.029998779296882,-1.1234509942100672,-0.7654987335205092,-2.8754896853868246,1.3444922183458061,-1.8204942094536634,0.2894967424126449,0.9858248169539223,65.06554946610918,33.82374202730939,1.0549954759331572,10,-0.345001220703125,0.7649993896484375,4.022499084472656,3.3700008392333984,-1.2099990844726562,4,0.001216539689093521,-1.0840321587936605,58.11999893188477,-1.3925217651714343,57.22999954223633,-1.772738701091527,56.5099983215332,0.001216539689093521
8463,2021-10-18,57.33000183105469,57.75,56.77000045776367,57.40999984741211,1313127.0,-0.003649619067280674,1.5789518594180567,0.285708446866485,40.08942657271099,32.65700473684507,0.03977147754439869,1.1730343776772898,3.766554199671475,2.530387069619124,16.99143420963865,0.9799995422363281,-1.2544836167704148,-0.8964979171752958,-3.029380791895342,1.2363849575447503,-1.9629393545353224,0.1699435201847308,1.0099983215332031,53.66980825024411,18.880180629404386,1.066441437360023,10,-0.13500213623046875,0.9749984741210938,4.2324981689453125,3.5799999237060547,-0.5500030517578054,0,0.005407248363732409,2.185182045521977,57.540000915527344,-1.0840321587936605,58.11999893188477,-1.3925217651714343,57.22999954223633,0.005407248363732409
8464,2021-10-19,55.61000061035156,58.20000076293945,55.33000183105469,58.0,3014737.0,-0.030001764621808036,1.0573462294669544,29.875733155309714,25.743841703300333,32.06341619539232,1.5899202034612188,2.723960322965368,5.351766738802162,4.25186480381403,18.004208122068917,2.8699989318847656,-1.2922144862240046,-2.420499229431151,-4.759517835119929,-0.08148062374237242,-3.59000853227554,-1.2509899265867617,0.4399986267089844,9.30229021371188,-22.946611147650522,1.1695093028443888,10,1.2250003814697266,2.335000991821289,5.9524993896484375,5.30000114440918,0.55999755859375,1,0.01780251488767748,1.5789518594180567,57.33000183105469,2.185182045521977,57.540000915527344,-1.0840321587936605,58.11999893188477,0.01780251488767748
8465,2021-10-20,56.59000015258789,56.83000183105469,55.56000137329102,55.86999893188477,1786132.0,0.01762272129977105,1.1166593551914534,-0.30125581781383975,35.35713766707481,31.855736659399785,0.5151667858004743,1.565917601794368,4.233336700219127,3.276820023380189,19.254974667638614,1.2700004577636648,-1.2957123430081126,-1.2764997482299805,-3.530882661518625,0.9778831650586639,-2.403691204874299,-0.14930829158566183,1.6100006103515625,41.86043269590255,9.792214804000736,1.127191456644321,10,0.24500083923339844,1.2849998474121094,4.840000152587891,4.320001602172852,-0.5,2,0.0028273519523005497,1.0573462294669544,55.61000061035156,1.5789518594180567,57.33000183105469,2.185182045521977,57.540000915527344,0.0028273519523005497
8466,2021-10-21,56.22000122070313,56.88000106811523,55.79999923706055,56.22999954223633,1606012.0,-0.006538238750434799,-1.5411739362632955,-0.013886534141472912,37.93102944285896,32.35445051942991,0.6913661191565268,1.7516438256568918,4.447435453971906,3.6479160969439732,20.860694136946616,1.0800018310546804,-1.312166453374175,-1.4724987030029197,-3.6674385137220327,0.7224411077161932,-2.5699686083624798,-0.3750287976433597,1.979999542236321,31.010443236087564,-4.074758508223855,1.097469905359557,10,0.614999771118157,1.654998779296868,5.209999084472649,4.69000053405761,-1.8899993896484446,3,0.007292775498217274,1.1166593551914534,56.59000015258789,1.0573462294669544,55.61000061035156,1.5789518594180567,57.33000183105469,0.007292775498217274
8467,2021-10-22,56.13000106811523,56.81999969482422,56.11000061035156,56.18999862670898,1557539.0,-0.0016008564680493054,-13.200198367286674,6.000763067535741,37.59493291922106,33.78292420978536,0.7400471624951592,1.6688797206842239,4.361800984492234,3.7322740048570537,21.884827674710504,0.7099990844726562,-1.2980018268549998,-1.3984989166259822,-3.5426729451292047,0.7456751118772402,-2.470585930877597,-0.32641190237436746,2.01719970703126,27.874548250621466,-8.183928648737357,1.0720870142516117,10,0.7049999237060618,1.7449989318847727,5.219999313354499,4.780000686645515,-1.7999992370605398,4,0.0010689035712103667,-1.5411739362632955,56.22000122070313,1.1166593551914534,56.59000015258789,1.0573462294669544,55.61000061035156,0.0010689035712103667
8468,2021-10-25,56.20000076293945,56.97999954223633,56.040000915527344,56.11000061035156,1370511.0,0.0012470994742950214,-7.1739173701756425,-1.5000635808748728,39.79058088315333,36.03018949078796,0.6734588197283387,1.4295995591556618,4.096595253984134,3.656822184299301,23.093810812933864,0.9399986267089844,-1.3569710489970532,-1.1744993209838839,-3.229576910625383,0.8805782686576151,-2.2020381158046334,-0.14696052616313438,1.895456024169924,30.31356291528046,-8.4848058626261,1.02753879482075,10,0.6350002288818359,1.6399993896484375,4.907499313354492,4.710000991821289,-4.209999084472656,0,0.0023131862339931253,-13.200198367286674,56.13000106811523,-1.5411739362632955,56.22000122070313,1.1166593551914534,56.59000015258789,0.0023131862339931253
8469,2021-10-26,56.22000122070313,56.31000137329102,55.75,56.13000106811523,1757026.0,0.00035588002655106976,3.148151287811191,1.0000000000001579,41.129028123157475,37.30518981939534,0.6794474201740215,1.2832191857876651,3.882109731293845,3.6240856167272497,23.850536868624843,0.5600013732910227,-1.30535644275583,-1.03249893188476,-3.0557096080497175,0.9907117442801976,-2.044104269967235,-0.020893593802284727,1.82474645812988,46.47892242722539,5.781852953568766,1.0116053380824772,10,0.614999771118157,1.6199989318847585,4.395000457763665,4.69000053405761,-3.8700027465820384,1,0.00996082437628143,-7.1739173701756425,56.20000076293945,-13.200198367286674,56.13000106811523,-1.5411739362632955,56.22000122070313,0.00996082437628143
8470,2021-10-27,55.86000061035156,56.43999862670898,55.68999862670898,55.849998474121094,1723084.0,-0.006403425872196555,-3.545429324455346,0.11113465858515602,36.118611408723915,36.83727713539024,0.9215920892200486,1.441469055400141,4.068123907543637,3.97743035642614,24.588924938630086,0.75,-1.186596954497638,-1.2174995422363253,-3.0715737834318233,0.6365746989591727,-2.144536662834078,-0.2904624216385727,2.1350521423706113,13.178438991501693,-24.83192615343384,0.9270371205977492,10,0.9050006866455078,1.9799995422363281,4.755001068115234,5.05000114440918,-2.5499992370605398,2,0.005549544489913627,3.148151287811191,56.22000122070313,-7.1739173701756425,56.20000076293945,-13.200198367286674,56.13000106811523,0.005549544489913627
8471,2021-10-28,56.040000915527344,56.540000915527344,55.68000030517578,55.79999923706055,1336193.0,0.0032223469962229245,-2.5833392938034954,23.995041952707858,43.531213747310304,37.47620027416791,0.46434690346347907,1.0797651811935083,3.717477301525143,3.787921220293825,25.86666362735847,0.8600006103515625,-1.0208539810796609,-0.8869993209838896,-2.5452295868956014,0.7712309449278223,-1.7161144539397455,-0.057884188028033634,1.9063508096062094,27.692370894429658,-13.138643642521544,0.8291151329558565,10,0.7250003814697266,1.7999992370605469,4.5099992752075195,4.870000839233398,-3.1500015258789062,3,0.0008922062141989429,-3.545429324455346,55.86000061035156,3.148151287811191,56.22000122070313,-7.1739173701756425,56.20000076293945,0.0008922062141989429
8472,2021-10-29,56.349998474121094,56.349998474121094,55.65999984741211,55.97000122070313,1757518.0,0.005531719370615695,2.6315979681570862,1.5833108161805314,47.88517644130183,38.34239470401133,-0.035988880366417675,0.6652603042477168,3.244009665741089,3.4650114331754764,26.51751117513623,0.6899986267089844,-0.9541293286681096,-0.48900165557861186,-2.0677931283297255,1.0897898171725018,-1.2783973919541651,0.3003940807969414,1.5486262439756118,52.27263532063694,9.115970940985292,0.7893957363755552,10,0.41500282287597656,1.325002670288086,3.9525022506713867,4.560003280639648,-3.259998321533203,4,-0.035847323829016564,-2.5833392938034954,56.040000915527344,-3.545429324455346,55.86000061035156,3.148151287811191,56.22000122070313,-0.035847323829016564
8473,2021-11-01,56.95000076293945,57.25,56.38999938964844,56.5099983215332,1587727.0,0.010647778262033336,-1.529412424687812,1.1579095307888665,53.098609408227475,41.381813337892126,-0.7773048661904056,-0.025852370695524485,2.4873627227975916,2.853698416272138,26.44359514241803,0.9000015258789062,-1.0196964510824174,0.16800060272216655,-1.2989767476891316,1.6349779531334647,-0.5654880724834825,0.9014892779278156,0.901851488261137,81.13212526600914,33.94849113324743,0.733488675205649,11,-0.5450000762939453,0.7250003814697266,3.3524999618530273,3.960000991821289,-4.090000152587891,0,-0.04600524840712106,2.6315979681570862,56.349998474121094,-2.5833392938034954,56.040000915527344,-3.545429324455346,55.86000061035156,-0.04600524840712106
8474,2021-11-02,57.22999954223633,57.66999816894531,56.68999862670898,57.0,1308690.0,0.004916572002560571,-1.3058750667570005,0.5227233319461784,50.0,43.00879804155048,-0.8977484347190625,-0.3663775567346903,2.063638443851616,2.566776351029759,26.197188819793993,0.9799995422363352,-1.0162640537704348,0.47449932098388814,-0.9361582490050182,1.8851568909727945,-0.23082946401056148,1.1798281059783378,0.5760156914060701,78.10950277941731,31.04569779503248,0.7053287849944516,11,-0.5650005340576172,0.43000221252441406,3.010000228881836,3.680002212524414,-4.200000762939446,1,-0.09156033384033768,-1.529412424687812,56.95000076293945,2.6315979681570862,56.349998474121094,-2.5833392938034954,56.040000915527344,-0.09156033384033768
8475,2021-11-03,57.290000915527344,57.7599983215332,56.83000183105469,57.56000137329102,1182725.0,0.001048425192572866,1.776132319867908,-1.173917370175673,42.88166124560702,43.55886824185582,-0.9476701347019372,-0.470174718674528,1.881823924481182,2.499491609718241,25.29742870615095,0.9299964904785156,-1.026397018008069,0.5470006942748995,-0.8385951195600825,1.9325965081098815,-0.1457972126425915,1.2397986011923905,0.471094040908028,77.61915488045457,34.54757893108623,0.6927979069174892,11,-0.5800018310546875,0.37000083923339844,2.9324989318847656,3.6200008392333984,-4.290000915527344,2,-0.08622800423218979,-1.3058750667570005,57.22999954223633,-1.529412424687812,56.95000076293945,2.6315979681570862,56.349998474121094,-0.08622800423218979
8476,2021-11-04,57.2599983215332,57.66999816894531,57.04999923706055,57.31999969482422,1474696.0,-0.0005236968670742081,-1.5833313465099461,0.22222693171702887,47.34846158681215,44.642593649365935,-0.843313281441759,-0.5187494380272568,1.7939231503565125,2.5243575265530964,24.768306845158374,0.6199989318847656,-0.7520562815258316,0.5499980926513643,-0.7461169715752831,1.8461131568780118,-0.09805943946195583,1.1980556247646845,0.5,76.19045889024927,34.4179405240007,0.6480575321133236,11,-0.5499992370605469,0.40000343322753906,2.8900012969970703,3.650003433227539,-4.239997863769531,3,-0.06898353237912591,1.776132319867908,57.290000915527344,-1.3058750667570005,57.22999954223633,-1.529412424687812,56.95000076293945,-0.06898353237912591
8477,2021-11-05,57.349998474121094,57.790000915527344,57.11000061035156,57.13999938964844,1345737.0,0.0015717805662953666,-4.037101924326768,-3.499904634751097,50.193765783668375,45.7985030827565,-0.8292635079250985,-0.6034603666440006,1.5839897540667138,2.4397511545816073,23.631522889877075,0.6800003051757812,-0.6163745489664478,0.6169982910156264,-0.7085570707930913,1.9425536528243441,-0.04577938988872887,1.2797759719199817,-1.789997100830071,68.571288439845,27.1345006931914,0.6627776809043575,11,-0.6249980926513672,-0.18999671936035156,2.595001220703125,3.5600032806396484,-4.6399993896484375,4,-0.07776807677658804,-1.5833313465099461,57.2599983215332,1.776132319867908,57.290000915527344,-1.3058750667570005,57.22999954223633,-0.07776807677658804
8478,2021-11-08,56.6500015258789,57.36000061035156,56.6500015258789,57.22000122070313,1088721.0,-0.012205701253123258,-1.4912261915915626,-2.71429609445965,62.560399382276756,48.17976655599198,-0.06562195126788595,0.10341387574099059,2.159571829969728,3.1618835361280375,22.223190801217044,0.7099990844726634,-0.4983687418031195,-0.0839986801147532,-1.4092570096721744,1.241259649442668,-0.7466278448934673,0.5786304846639609,-1.045400161743153,0.0,-43.621962003298336,0.6626291647787108,11,0.07499885559082742,0.2500000000000071,3.1349983215332102,4.260000228881843,-3.4900016784667898,0,-0.06284203490559004,-4.037101924326768,57.349998474121094,-1.5833313465099461,57.2599983215332,1.776132319867908,57.290000915527344,-0.06284203490559004
8479,2021-11-09,57.2599983215332,57.56000137329102,56.54999923706055,56.709999084472656,1394420.0,0.010767816049848555,-1.3218468419091212,-0.9649114588213008,58.88592527234119,50.7094680963939,-0.5728191388203854,-0.4716980660153709,1.432907078781895,2.5819454305448346,20.649228190150552,1.0100021362304759,-0.345817425316298,0.48849811553954936,-0.8524240309190958,1.8294202619981945,-0.18196295768977677,1.1589591887688755,-1.611688966369627,57.25791317883831,12.859047018738039,0.670461073229323,11,-0.5349979400634766,-0.42499732971191406,2.2750015258789062,3.650003433227539,-4.159999847412109,1,-0.07684243521060286,-1.4912261915915626,56.6500015258789,-4.037101924326768,57.349998474121094,-1.5833313465099461,57.2599983215332,-0.07684243521060286
8480,2021-11-10,57.93999862670898,58.0099983215332,57.2599983215332,57.45000076293945,1310905.0,0.011875660585202175,1.380962761126249,0.8909064426858151,71.07840983145161,53.77026766129848,-1.035653561928008,-1.1549970325307513,0.6436692370810491,1.9362631457999058,19.52541598239918,0.75,-0.19547975107995796,1.1329984664916921,-0.2938718626207617,2.559868795604146,0.41956330193546876,1.8464336310479155,-2.248855440338126,95.20549734799941,47.08427482018399,0.7134351645562256,11,-1.104999542236321,-1.1049976348876882,1.595001220703132,2.970003128051765,-3.80999755859375,2,-0.08474283679303884,-1.3218468419091212,57.2599983215332,-1.4912261915915626,56.6500015258789,-4.037101924326768,57.349998474121094,-0.08474283679303884
8481,2021-11-11,57.81999969482422,58.40999984741211,57.68999862670898,58.1500015258789,1122789.0,-0.0020710896570411697,-1.440665692524502,-0.6734760607240123,70.55961002811367,56.289649170944244,-0.7114224930127264,-1.1158351104959934,0.6733505623678013,2.088953312367586,19.443749113013077,0.7200012207031321,-0.05230322632684903,1.0279994964599624,-0.34608448565771255,2.4020834785776373,0.34095750540112135,1.7150414875188034,-2.0361023030468743,68.27957209775465,16.870355896508897,0.6870419910588378,11,-0.4200000762939453,-0.9499988555908203,1.2424993515014648,3.0900020599365234,-3.200000762939446,3,-0.08336215358464771,1.380962761126249,57.93999862670898,-1.3218468419091212,57.2599983215332,-1.4912261915915626,56.6500015258789,-0.08336215358464771
8482,2021-11-12,57.61000061035156,57.93999862670898,57.45000076293945,57.7599983215332,867899.0,-0.003631945444154905,-1.0851088006362972,0.45453599667083794,66.58824838817671,57.788497946494154,-0.3396097169975292,-0.9489775081807394,0.7758345844848549,2.318140383763591,19.24638211580212,0.48999786376952414,0.17357915025236537,0.8145004272460952,-0.5679369211281369,2.196937775620327,0.1232817530589827,1.5057191014332076,-1.6685370712361305,56.98930244386654,2.791351630261893,0.6912186741871152,11,-0.13000106811523438,-0.7399997711181641,1.3199987411499023,3.3000011444091797,-4.470001220703125,4,-0.07967366957054234,-1.440665692524502,57.81999969482422,1.380962761126249,57.93999862670898,-1.3218468419091212,57.2599983215332,-0.07967366957054234
8483,2021-11-15,57.63999938964844,57.9900016784668,57.43000030517578,57.5,868189.0,0.0005207217319744828,-3.000027247956403,-0.9333435060145978,66.66666666666654,59.64034979834599,-0.29216328378043954,-1.0061469457895242,0.6283931233149005,2.2874205468745856,18.82203006126765,0.5600013732910156,0.32824750519223045,0.8289993286132784,-0.5852562002394137,2.2432548574659705,0.12187156418693235,1.5361270930396245,-1.5504236720352083,58.60213951122669,3.2861853189073926,0.7071277644263444,11,-0.15999984741210938,-0.7699985504150391,1.2825002670288086,3.355001449584961,-4.360000610351555,0,-0.08553088753261084,-1.0851088006362972,57.61000061035156,-1.440665692524502,57.81999969482422,1.380962761126249,57.93999862670898,-0.08553088753261084
8484,2021-11-16,56.599998474121094,57.61000061035156,56.599998474121094,57.599998474121094,1576434.0,-0.018043041751213407,-1.0200042724609375,-7.142888283378746,57.48986478660067,61.26348352512307,0.7253525620201344,0.11786811915293072,1.5860913468084163,3.3158553974677147,17.598224586705,1.0400009155273438,0.41072321730096206,-0.2605014801025405,-1.562619675873833,1.0416167156687521,-0.9115605779881903,0.3905576177831094,-0.3711973087199283,0.0,-58.140840025269846,0.6510590978856473,11,0.8800010681152344,0.2700023651123047,1.922501564025879,4.075002670288086,-3.1199989318847656,1,-0.06077736253441479,-3.000027247956403,57.63999938964844,-1.0851088006362972,57.61000061035156,-1.440665692524502,57.81999969482422,-0.06077736253441479
8485,2021-11-17,56.75,57.099998474121094,56.11999893188477,56.47000122070313,1445330.0,0.0026502037088833585,1.0000077851303864,-0.2799987792968679,57.23013908506238,62.361447691595316,0.5483626811541313,-0.020587554089857463,1.3738208561375274,3.1561603327720746,16.48021785598776,0.979999542236321,0.41181101322176517,-0.11849994659424112,-1.415576913794247,1.1785770206057649,-0.7670384301942406,0.5300385370057583,1.6599998474121094,27.51095267445131,-33.05702227711001,0.6485384836000021,11,0.5149993896484375,0.12000083923339844,1.5299997329711914,3.9250011444091797,-2.9599990844726562,2,-0.06431720750447412,-1.0200042724609375,56.599998474121094,-3.000027247956403,57.63999938964844,-1.0851088006362972,57.61000061035156,-0.06431720750447412
8486,2021-11-18,56.63000106811523,56.95000076293945,56.4900016784668,56.790000915527344,1207283.0,-0.0021145186235201896,-1.090911455398247,-0.5714305177112116,52.96613080377808,62.66948824938529,0.6365372639052751,0.13881981549828737,1.412431165366847,3.250820074000039,15.359025887654735,0.45999908447265625,0.4162848549061309,-0.2589988708496165,-1.525520610293846,1.007522868594613,-0.8922597405717312,0.3742619988724982,1.734198760986338,27.272801452438095,-32.92574320669777,0.6332608697221161,11,0.6349983215332102,0.23999977111817117,1.2874994277954173,4.045000076293952,-3.0699996948242045,3,-0.04414621142233377,1.0000077851303864,56.75,-1.0200042724609375,56.599998474121094,-3.000027247956403,57.63999938964844,-0.04414621142233377
8487,2021-11-19,56.18999862670898,56.72000122070313,55.90999984741211,56.72000122070313,2083829.0,-0.007769776321865374,2.056593995839786,3.312519371527968,41.66663878143774,60.34795929373651,0.9998326042451353,0.6150832261834722,1.7832744385840087,3.6641045293710306,14.375277390993425,0.8100013732910227,0.4558870849841057,-0.7020011901855554,-1.9612165529400585,0.5572141725689477,-1.331608871562807,-0.07239350880830386,2.1293171844482544,13.461467923559061,-42.26784352471787,0.6296076813772529,11,0.9700012207031321,0.6800022125244212,1.5975017547607493,4.485002517700202,-1.6399993896484304,4,-0.027940910005253672,-1.090911455398247,56.63000106811523,1.0000077851303864,56.75,-1.0200042724609375,56.599998474121094,-0.027940910005253672
8488,2021-11-22,56.33000183105469,56.68000030517578,55.86999893188477,56.2400016784668,1067186.0,0.0024916036263997743,1.0506439136040149,-0.16981077754665327,39.81903498559135,58.22941592854208,0.9048148184942946,0.511545970774705,1.5643192034723086,3.501279291135546,13.54964943905172,0.8100013732910085,0.4654025060799256,-0.568498039245604,-1.8139398207718287,0.6769437422806206,-1.1912189300087164,0.054222851517508275,1.892941341552742,26.436922726146356,-25.36835003565374,0.6227208907631138,11,0.80999755859375,0.5399990081787109,1.4199981689453125,4.344999313354492,-1.5900001525878906,0,-0.05663061135651526,2.056593995839786,56.18999862670898,-1.090911455398247,56.63000106811523,1.0000077851303864,56.75,-0.05663061135651526
8489,2021-11-23,56.77999877929688,57.13999938964844,56.0099983215332,56.099998474121094,1631067.0,0.00798858394487234,-1.6279075956778624,7.55554613656601,44.69851980154058,55.29831703632975,0.4241762451739959,0.11136338637705023,1.0302672779993785,3.0242987969695534,12.24246237564161,1.1300010681152344,0.45808105375087393,-0.14650096893309694,-1.352263193537624,1.05926125567143,-0.7493820812353604,0.45638014336916655,1.3017677388671913,71.6535054652281,22.158719712640618,0.6028811123022649,11,0.3600006103515554,0.09000205993651633,0.9700012207031179,3.8950023651122976,-2.029998779296882,1,-0.06164142436149844,1.0506439136040149,56.33000183105469,2.056593995839786,56.18999862670898,-1.090911455398247,56.63000106811523,-0.06164142436149844
8490,2021-11-24,56.16999816894531,56.959999084472656,56.0,56.959999084472656,1510089.0,-0.010743230423844063,1.4303746124948091,-1.161765530859753,39.888673029218964,51.890435147563664,0.8456249517955712,0.7860818402041119,1.5693134153735713,3.602057749497419,11.038068409389979,0.9599990844726562,0.42397746879409937,-0.7720014572143583,-1.9269374435829363,0.38293452915421966,-1.3494694503986508,-0.19453346403006577,1.7790622940420064,23.62197865572477,-21.56669809073853,0.5774679931842903,11,0.7600021362304688,0.81500244140625,1.2200031280517578,4.1450042724609375,-1.25,2,-0.047890310030243244,-1.6279075956778624,56.77999877929688,1.0506439136040149,56.33000183105469,2.056593995839786,56.18999862670898,-0.047890310030243244
8491,2021-11-25,56.09000015258789,56.18999862670898,55.45000076293945,56.18999862670898,1146926.0,-0.0014242125505649073,13.800183108264722,0.12658020029550898,38.28996414322013,48.74618134256849,0.7313216962151969,0.9170345731495075,1.5714510350326236,3.668501540722964,10.100297334785841,0.7399978637695241,0.36200369359461604,-0.8544994354248061,-2.001403075913764,0.29240420506415177,-1.427951255669285,-0.28104761518032717,1.7343166185332777,37.86981714267657,-4.180963258705354,0.5734518202444787,11,0.6300010681152344,0.8400001525878906,1.265000343322754,4.225002288818359,-1.5,3,-0.041005513118267056,1.4303746124948091,56.16999816894531,-1.6279075956778624,56.77999877929688,1.0506439136040149,56.33000183105469,-0.041005513118267056
8492,2021-11-26,54.33000183105469,54.88000106811523,53.56999969482422,54.7599983215332,3325758.0,-0.03137811226145981,2.910440283083922,4.300030518044099,31.987565498523395,44.89294787944147,2.2094727415011093,2.6540131264875697,3.2392694680624885,5.401699635931173,9.605777882791072,2.520000457763672,0.12753292222142676,-2.513497924804689,-4.137413947880603,-0.8895819017287749,-3.3254559363426495,-1.7015399132667284,3.3043696594119467,21.288577064371154,-25.00395082198559,0.8119580115379577,11,1.2599983215332031,1.6599979400634766,3.024998664855957,5.9850006103515625,0.6599998474121094,4,-0.01417265657671185,13.800183108264722,56.09000015258789,1.4303746124948091,56.16999816894531,-1.6279075956778624,56.77999877929688,-0.01417265657671185
8493,2021-11-29,54.33000183105469,54.709999084472656,53.88999938964844,54.33000183105469,1960836.0,0.0,1.157909530788845,-0.0,24.87137660889661,41.268671415252136,1.8892475323129005,2.5799401719161352,3.158406572676242,5.3711145362052335,10.251422555446258,0.8199996948242188,-0.11895181894313822,-2.382497978210452,-4.3554386138499055,-0.40955734257099863,-3.3689682960301752,-1.396027660390729,2.8979324798477037,21.288577064371154,-22.641313413906246,0.9864703178197267,11,1.0249977111816406,1.6599979400634766,3.024998664855957,5.9850006103515625,2.2899971008300852,0,0.004049280298019653,2.910440283083922,54.33000183105469,13.800183108264722,56.09000015258789,1.4303746124948091,56.16999816894531,0.004049280298019653
8494,2021-11-30,51.9900016784668,53.84000015258789,51.41999816894531,53.81000137329102,5271050.0,-0.04307012835862567,1.5744739565367367,-100.0,10.280382875518768,36.05203183641395,3.9186369273239947,4.750821769554165,5.368698129281412,7.665973395794339,11.850978721366923,2.910003662109375,-0.4157757566390714,-4.460498237609862,-7.331428906885904,-1.5895675683338197,-5.8959635722478865,-3.0250329029718372,4.872139170827779,10.288870312708724,-26.0332556756845,1.4354653346380217,11,2.289997100830078,2.924997329711914,5.347498893737793,8.325000762939453,4.519996643066406,1,0.05289478575144946,1.157909530788845,54.33000183105469,2.910440283083922,54.33000183105469,13.800183108264722,56.09000015258789,0.05289478575144946
8495,2021-12-01,52.349998474121094,52.70000076293945,51.81999969482422,52.11999893188477,2985277.0,0.006924346682670057,-1.1204895693058614,-0.12637339604528572,14.618342535329276,31.79116647325298,3.2060093918071786,4.218016477662964,4.8695407235044215,7.263268793787624,13.639017613285723,0.8800010681152344,-0.7386600874702296,-3.853501319885254,-7.22645325997847,-0.4805493797920377,-5.539977289931862,-2.167025349838646,3.8590852535315676,19.496859872667528,-12.254817178935195,1.6864759700466079,12,1.9300003051757812,2.565000534057617,4.987502098083496,7.965003967285156,4.170001983642578,2,0.04584530269022524,1.5744739565367367,51.9900016784668,1.157909530788845,54.33000183105469,2.910440283083922,54.33000183105469,0.04584530269022524
8496,2021-12-02,53.31000137329102,53.56000137329102,51.86999893188477,52.20000076293945,2491695.0,0.018338164797550016,1.0993811189142384,4.826099215497833,24.646229544922036,29.900009891417902,1.9283224158245673,3.1061718190039116,3.7841437290109567,6.278959581972352,15.14005638389262,1.69000244140625,-0.9450324587877219,-2.695998573303214,-6.265337091728945,0.8733399451225168,-4.480667832516076,-0.9113293140903522,2.3243920873167596,54.62432429750677,24.988317327913357,1.7846692592128643,12,0.9699974060058523,1.6049976348876882,3.9924993515014577,7.005001068115227,2.959999084472649,3,0.03020065192609267,-1.1204895693058614,52.349998474121094,1.5744739565367367,51.9900016784668,1.157909530788845,54.33000183105469,0.03020065192609267
8497,2021-12-03,52.88999938964844,53.63999938964844,52.599998474121094,53.5,1667006.0,-0.007878483827108096,1.337082311793852,-0.54954979723692,23.22436003849974,28.056157119518833,2.0461685195530137,3.3464859449764646,4.08063482961019,6.666697072032228,16.834677976232882,1.0400009155273438,-1.1936578067426638,-2.893000602722168,-6.660573904297394,0.8745726988530578,-4.776787253509781,-1.009213951934555,2.238666635959845,44.68087573366232,17.936044785971553,1.8837866507876115,12,1.3899993896484375,2.0249996185302734,4.412501335144043,7.305000305175781,4.010002136230462,4,0.03214219668287943,1.0993811189142384,53.31000137329102,-1.1204895693058614,52.349998474121094,1.5744739565367367,51.9900016784668,0.03214219668287943
8498,2021-12-06,53.09000015258789,53.20000076293945,52.58000183105469,52.77000045776367,1955552.0,0.0037814476318296375,1.2962884471382754,-0.524589138754784,28.144475792832196,26.21681889632901,1.4955099026864858,3.0209917587440884,3.7610916472929077,6.446603915652943,18.11315456327191,0.6199989318847656,-1.4268383220326086,-2.5149997711181626,-6.443070591497509,1.413071049261184,-4.479035181307836,-0.5509643609284893,1.593625730220836,69.00828986631231,37.274307725319986,1.9640354101896722,12,1.0999984741210938,1.8249988555908203,4.130001068115234,6.6100006103515625,3.9000015258789062,0,0.03578831268446114,1.337082311793852,52.88999938964844,1.0993811189142384,53.31000137329102,-1.1204895693058614,52.349998474121094,0.03578831268446114
8499,2021-12-07,52.86000061035156,53.22999954223633,52.25,53.040000915527344,2558580.0,-0.00433225732859821,2.5000136239782016,-0.5625014901175405,26.017268206593954,24.675551693815123,1.2415429598079797,3.0614132509337963,3.8863989262969625,6.654171301130944,19.78198937433221,0.9799995422363281,-1.5909820270222639,-2.5249994277954073,-6.554346228657565,1.50434737306675,-4.539672828226486,-0.5103260273643286,1.431989946793557,57.14291702822457,23.847199795083455,2.01467340043108,12,0.9449977874755859,2.0549983978271484,4.180000305175781,6.840000152587891,3.9500007629394602,1,0.07113125762614714,1.2962884471382754,53.09000015258789,1.337082311793852,52.88999938964844,1.0993811189142384,53.31000137329102,0.07113125762614714
8500,2021-12-08,53.02999877929688,53.88999938964844,52.93999862670898,53.0,1500900.0,0.0032160076992513442,-11.666547988402334,-0.1666596024244874,27.941162033476985,23.525684792732548,0.6473734262358164,2.6400672763532,3.58895879065404,6.455156836096798,21.716263242661114,1.029998779296875,-1.7749972015001134,-2.1095012664794837,-6.081293318974289,1.862290786015322,-4.0953972927268865,-0.12360524023208086,0.9173526912642629,57.42572200683266,22.40283240950768,1.985896026247402,12,0.12000083923339133,1.8850002288818288,4.1325016021728445,6.61500167846679,4.470001220703118,2,0.06562322501117857,2.5000136239782016,52.86000061035156,1.2962884471382754,53.09000015258789,1.337082311793852,52.88999938964844,0.06562322501117857
8501,2021-12-09,53.0,54.06999969482422,52.86000061035156,54.02000045776367,1174136.0,-0.0005656945123029278,1.1607147114621543,-34.001398779239146,29.419353568466647,23.240327911615132,0.21563744103545446,2.414227633175969,3.4985332373501024,6.475469589913999,23.219896668645852,1.2099990844726562,-2.045261436574471,-1.8985000610351577,-5.769108329257989,1.9721082071876737,-3.833804195146577,0.036804073076261545,-1.5800018310546875,41.2087981186413,3.3156652296393787,1.9353041341114172,12,0.06499862670898438,1.914999008178711,4.185000419616699,6.6100006103515625,4.869998931884773,3,0.06641510297667308,-11.666547988402334,53.02999877929688,2.5000136239782016,52.86000061035156,1.2962884471382754,53.09000015258789,0.06641510297667308
8502,2021-12-10,53.02000045776367,53.36999893188477,52.77999877929688,52.81999969482422,1056391.0,0.00037736712761637925,-3.2142477622922807,-0.1960790913544787,28.30927772169896,23.622316924148727,-0.010871839483364454,2.142575481232626,3.3861615667467078,6.438456200119191,25.122117927192456,0.5900001525878906,-2.2630049481742844,-1.6489995956420884,-5.384624962837954,2.086625771553777,-3.516812279240021,0.2188130879558443,-1.547002258300779,42.307724553659384,2.842958110373985,1.8678126835979332,12,-0.27500152587890625,1.894998550415039,4.164999961853027,6.444999694824219,4.959999084472656,4,0.0612976230090565,1.1607147114621543,53.0,-11.666547988402334,53.02999877929688,2.5000136239782016,52.86000061035156,0.0612976230090565
8503,2021-12-13,52.709999084472656,53.29999923706055,52.5,53.16999816894531,1382416.0,-0.005846876096086917,1.2222163353537066,-2.299986648610502,22.830434875612383,25.01676714638135,0.050473739191630784,2.175853348461729,3.598929763027371,6.732183665916466,27.13578880562363,0.7999992370605469,-2.5003228694837887,-1.712500953674315,-5.269003161685717,1.844001254337087,-3.4907520576800195,0.06575015033138953,-1.1850608551025346,25.27467920905802,-9.700446397288147,1.7782511040057025,12,0.2350006103515625,2.2049999237060547,4.232501983642578,6.380001068115234,4.970001220703125,0,0.0794916052776129,-3.2142477622922807,53.02000045776367,1.1607147114621543,53.0,-11.666547988402334,53.02999877929688,0.0794916052776129
8504,2021-12-14,53.15999984741211,53.290000915527344,52.86999893188477,53.099998474121094,1348736.0,0.008537294076182533,1.6249836089024077,-0.1304380276317317,29.46794586563216,26.66672307197056,-0.24150641108101922,1.5335484353532252,3.06555870677456,6.281453569123357,28.80473634905159,0.5800018310546875,-2.5495671026097853,-1.0905002593994126,-4.534552051735716,2.3535515329368906,-2.812526155567568,0.6315256367687425,-1.5841603887329043,42.038215012901944,5.394547408850215,1.722025896168153,12,-0.1900005340576172,1.7549991607666016,3.652501106262207,5.930000305175781,4.0,1,0.07204668626877608,1.2222163353537066,52.709999084472656,-3.2142477622922807,53.02000045776367,1.1607147114621543,53.0,0.07204668626877608
8505,2021-12-15,53.099998474121094,53.290000915527344,52.959999084472656,53.0,1040516.0,-0.0011286940079616725,-2.666680795151104,1.6666030898340645,29.548555972974697,27.211426008420855,-0.07144240668869628,1.3766624685174378,3.0468659097235644,6.340848355041189,30.071251793537833,0.3300018310546875,-2.5729648450526383,-0.9680015563964872,-4.236740868770433,2.300737755977458,-2.6023712125834564,0.666368099790482,-1.4742758107189857,38.216470748312545,1.656524931650381,1.6343696561869716,12,0.060001373291015625,1.8150005340576172,3.680002212524414,5.990001678466797,4.420001983642578,2,0.0698682298640374,1.6249836089024077,53.15999984741211,1.2222163353537066,52.709999084472656,-3.2142477622922807,53.02000045776367,0.0698682298640374
8506,2021-12-16,54.13000106811523,54.54999923706055,53.34000015258789,53.68999862670898,2400308.0,0.01939741287367669,-1.1228065478979263,4.4000915541313805,48.480238667662995,30.017634744994552,-1.0872295702657055,0.15785639034647403,1.9362650407269157,5.257303612547396,30.837600171936508,1.4500007629394531,-2.202571122494348,0.1870010375976463,-2.852376118134714,3.2263781933300066,-1.3326875402685374,1.70668961546383,-2.455392864084679,79.5122768168662,39.32608665708986,1.5196885778661813,12,-0.7300014495849538,0.7849979400634837,2.7049989700317454,4.959999084472663,3.7099990844726634,3,0.06225750721201884,-2.666680795151104,53.099998474121094,1.6249836089024077,53.15999984741211,1.2222163353537066,52.709999084472656,0.06225750721201884
8507,2021-12-17,54.61999893188477,54.68000030517578,53.70000076293945,54.0,3729412.0,0.009052241900992186,1.6486414038054096,1.40908066306008,52.05089785627073,32.673903863154386,-1.4595021121159704,-0.4804242823681264,1.4029059774887074,4.696908752836542,31.026246104582995,0.9799995422363281,-1.8537304490965525,0.7554988861084055,-2.115983180124836,3.626980952341647,-0.6802421470082152,2.1912399192250263,-2.8303750865330244,97.24764381231724,52.41262872389804,1.4357410331166212,12,-1.154998779296882,0.08500099182128196,2.515001296997063,4.470001220703118,1.44000244140625,4,0.05950201507790198,-1.1228065478979263,54.13000106811523,-2.666680795151104,53.099998474121094,1.6249836089024077,53.15999984741211,0.05950201507790198
8508,2021-12-20,53.13999938964844,53.77000045776367,52.68000030517578,53.61000061035156,1690691.0,-0.027096293869979804,1.7594908592233478,-0.758067790978832,59.25923650804857,36.367455896649346,0.03166566430085993,0.7887756053328872,2.829834387643814,6.077710609764672,31.489692809953763,1.9399986267089915,-1.6704565724839142,-0.5650005340576172,-3.2049004658944114,2.074899397779177,-1.8849504999760143,0.7549494318607799,-1.1769529567072468,22.999954223632812,-25.122417799758423,1.3199499659183982,12,0.4500007629394531,1.5650005340576172,4.035000801086426,5.685001373291016,2.8600006103515625,0,0.09108016951785491,1.6486414038054096,54.61999893188477,-1.1228065478979263,54.13000106811523,-2.666680795151104,53.099998474121094,0.09108016951785491
8509,2021-12-21,53.27999877929688,53.66999816894531,52.52999877929688,53.36999893188477,1429393.0,0.002634538789169083,2.3043526335285387,0.1914891890137004,57.762933658718005,39.68098607723168,-0.047485281543259816,0.39328450817011174,2.6411650983523387,5.832732011336894,32.679486511153335,1.1399993896484304,-1.415220049962258,-0.2500011444091754,-2.4607689723914206,1.9607666835730697,-1.3553850584002944,0.8553827695819436,-1.153935114021614,34.88369617288562,-16.163157495907654,1.1053839139911212,12,0.3100013732910085,1.2350006103515554,3.895001411437981,5.545001983642571,2.920001983642571,1,0.08258261311350878,1.7594908592233478,53.13999938964844,1.6486414038054096,54.61999893188477,-1.1228065478979263,54.13000106811523,0.08258261311350878
8510,2021-12-22,53.47999954223633,53.47999954223633,52.7599983215332,53.20000076293945,898553.0,0.003753768159190818,4.142888283378746,-3.1110922731318613,51.62522045726732,42.14830462043175,-0.19773447982850456,-0.019581105059366166,2.3706036516663858,5.54142137759608,33.92290950221802,0.720001220703125,-1.2364031320864797,0.0844995498657255,-1.7443167495961376,1.9133158493275886,-0.829908599865206,0.998907699596657,-1.2006996785670268,44.18605063785223,-6.143557741407918,0.9144081497309323,12,0.1100006103515625,0.7999992370605469,3.695000648498535,5.185001373291016,3.3199996948242188,2,0.06881077667679225,2.3043526335285387,53.27999877929688,1.7594908592233478,53.13999938964844,1.6486414038054096,54.61999893188477,0.06881077667679225
8511,2021-12-23,53.790000915527344,53.91999816894531,53.349998474121094,53.36000061035156,915745.0,0.005796585189687287,-1.5333062068731669,1.5357220708446866,58.789072686335146,45.53494850539133,-0.42900378008610573,-0.538327883070103,1.9634972991240147,5.137472988313476,34.47351719744767,0.5699996948242188,-0.9983615240069952,0.5095008850097642,-0.8295878123417779,1.8485895823613063,-0.16004346366600686,1.1790452336855353,-1.3666590253676532,58.60470892993368,7.248254353688402,0.6695443486757696,12,-0.20000076293945312,0.48999786376953125,3.277499198913574,4.3899993896484375,1.4199981689453125,3,0.06934373449991149,4.142888283378746,53.47999954223633,2.3043526335285387,53.27999877929688,1.7594908592233478,53.13999938964844,0.06934373449991149
8512,2021-12-24,53.56000137329102,53.93999862670898,53.56000137329102,53.68999862670898,132385.0,-0.004275879128492921,-4.846235107694534,-0.30231897943610186,54.56311729561012,49.0608021076133,-0.1277879576034877,-0.3889123491822062,2.1104150833057247,5.2760244422137035,33.583175997891985,0.37999725341795454,-0.7842464649424983,0.3180013656616296,-0.9355850681197495,1.5715877994430087,-0.30879185122905994,0.9447945825523192,-1.0012599782303653,73.04983726662105,22.937853624076652,0.6267932168906883,12,0.044998168945305395,0.7199974060058523,3.5074987411498952,4.395000457763665,1.6899986267089773,4,0.07991035604101371,-1.5333062068731669,53.790000915527344,4.142888283378746,53.47999954223633,2.3043526335285387,53.27999877929688,0.07991035604101371
8513,2021-12-27,54.54999923706055,54.709999084472656,53.61999893188477,53.72000122070313,923958.0,0.01848390288248214,-1.1164998203763732,-6.384735019661422,64.29778908919094,52.93078468800873,-0.9267962783944768,-1.43516515714186,1.053896291196395,4.199406880335317,32.32739604913489,1.1499977111816335,-0.5565847924206153,1.296999359130858,0.00010273365614210661,2.593895984605574,0.6485510463935,1.9454476718682159,-1.8639823073929804,92.66055848560038,41.64356411022496,0.648448312737358,12,-0.9300003051757812,-0.2700004577636719,2.465001106262207,3.4050025939941406,0.5100021362304759,0,0.02768106612922927,-4.846235107694534,53.56000137329102,-1.5333062068731669,53.790000915527344,4.142888283378746,53.47999954223633,0.02768106612922927
8514,2021-12-28,54.7400016784668,54.84000015258789,54.36000061035156,54.66999816894531,573054.0,0.0034830878838429946,2.5555461365659307,0.08434177930774642,64.41822690678435,56.80519256954314,-0.9712424300060434,-1.4847025189855074,0.853658512623042,3.913429950595223,29.703636369237373,0.4799995422363281,-0.30295831583592303,1.3495018005371122,0.03343877417079,2.6655648269034344,0.6914702873539511,2.0075333137202733,-1.892066176414822,95.19238528408465,43.12772445486718,0.6580315131831624,12,-1.055002212524414,-0.4600028991699219,2.264998435974121,3.2049999237060547,1.1099967956542969,1,0.023017871444984905,-1.1164998203763732,54.54999923706055,-4.846235107694534,53.56000137329102,-1.5333062068731669,53.790000915527344,0.023017871444984905
8515,2021-12-29,54.75,54.95000076293945,54.43000030517578,54.790000915527344,747653.0,0.00018265110023074627,1.8888865341414827,-0.5714130020162389,64.80540537749343,58.61909998174651,-0.8074905285005443,-1.3762402866018846,0.8017368568929086,3.800473394949705,26.894772186061154,0.5200004577636719,0.040795527985352464,1.2395000457763672,-0.11422394217378695,2.5932240337265213,0.5626380518012866,1.9163620397514478,-1.702858032894433,87.49997019772024,32.655044879984146,0.6768619939750773,12,-1.010000228881836,-0.5600013732910156,2.255000114440918,3.1950016021728516,0.34999847412109375,2,0.02648403219980744,2.5555461365659307,54.7400016784668,-1.1164998203763732,54.54999923706055,-4.846235107694534,53.56000137329102,0.02648403219980744
8516,2021-12-30,54.91999816894531,55.06999969482422,54.56999969482422,54.68000030517578,761453.0,0.003104989387128887,-1.1739173701756422,-5.999809269502194,65.6765452195748,60.1330607998914,-0.9539622095155238,-1.496145274064844,0.6028543753653608,3.5223507879052818,25.02435901875948,0.5,0.30974204565005437,1.328998374938962,-0.15931271811545145,2.8173094679933754,0.5848428284117517,2.0731539214661723,-1.6445131463396763,90.06611307179465,32.24587595944926,0.7441555465272073,12,-1.1199989318847656,-1.114999771118164,2.0375022888183594,3.025003433227539,-0.18999862670898438,3,0.0342316302038459,1.8888865341414827,54.75,2.5555461365659307,54.7400016784668,-1.1164998203763732,54.54999923706055,0.0342316302038459
8517,2021-12-31,54.59000015258789,54.790000915527344,54.27000045776367,54.5099983215332,327378.0,-0.006008704067000825,1.166653421282683,0.33334392980894556,65.46054014374135,60.82209453719061,-0.7025473875752084,-1.0880417993276623,0.9024393592226403,3.733543458158863,23.232312499741738,0.6499977111816406,0.5923249376878772,0.9140003204345675,-0.5997042388610083,2.4277048797301433,0.15714804078677957,1.6708526000823554,-1.0632830758716523,66.8966007119009,4.754694710397679,0.756852279647788,12,-0.7900009155273438,-1.345001220703125,2.2350006103515625,3.2849998474121094,0.9199981689453125,4,0.011357371865758692,-1.1739173701756422,54.91999816894531,1.8888865341414827,54.75,2.5555461365659307,54.7400016784668,0.011357371865758692
8518,2022-01-03,54.9900016784668,55.36999893188477,54.7400016784668,54.91999816894531,790831.0,0.0073273772625175315,-1.9302436990445766,0.8750238413122258,65.17414760793761,61.64556275377056,-0.9080164632107852,-1.4107304738002568,0.4737891580360838,3.2075535764618905,21.362999245479386,0.7799987792968821,0.6460354801993091,1.2190017700195312,-0.3761479196202515,2.814151459659314,0.42142692519963987,2.0165766148394226,-1.2472250352154433,65.4547472239365,0.7380574151879813,0.7975748448198927,1,-0.9250030517578125,-1.5950031280517578,0.7999982833862305,2.0049972534179688,0.6399993896484304,0,0.004728101720262723,1.166653421282683,54.59000015258789,-1.1739173701756422,54.91999816894531,1.8888865341414827,54.75,0.004728101720262723
8519,2022-01-04,56.61999893188477,56.72999954223633,55.36000061035156,55.43000030517578,1602671.0,0.029641702194314723,-1.0601518423867995,16.999128112909478,73.15791402168259,64.03808426092782,-2.2511421650732117,-2.892916299830908,-1.1671515069967668,1.4620026541402567,19.653355571666552,1.7399978637695312,0.6755633927986935,2.660999107360844,0.6786356389503752,4.643362575771313,1.6698173731556096,3.6521808415660786,-2.616866722452073,95.52842880934908,26.32531013091129,0.9911817342052337,1,-1.5799999237060618,-2.5450000762939524,-0.9474992752075266,0.3749999999999929,-1.2199974060058736,1,-0.02755205913144687,-1.9302436990445766,54.9900016784668,1.166653421282683,54.59000015258789,-1.1739173701756422,54.91999816894531,-0.02755205913144687
8520,2022-01-05,56.5099983215332,56.7599983215332,56.06999969482422,56.68000030517578,1215491.0,-0.0019427872205349805,3.1818349960118835,-0.1428589746466584,67.81437023162319,65.04089509929314,-1.8619392763107498,-2.644415868310759,-1.0579924831320113,1.4688475763532978,18.704168691055013,0.6899986267089844,0.7702080235633133,2.3769985198974624,0.14303042309695968,4.610966616697965,1.2600144714972146,3.49398256829771,-2.016029992195854,89.95983074372872,21.149444359143587,1.1169840484002498,1,-1.3499984741210938,-2.219999313354492,-1.9124994277954102,-0.625,-1.6299972534179759,2,-0.011679346434533833,-1.0601518423867995,56.61999893188477,-1.9302436990445766,54.9900016784668,1.166653421282683,54.59000015258789,-0.011679346434533833
8521,2022-01-06,56.52000045776367,56.88999938964844,56.0099983215332,56.099998474121094,1344376.0,0.00017699763807388358,-1.9333257039679057,-2.4705710759564683,65.32260049271139,66.23639323230441,-1.6136600241020531,-2.505653334173118,-1.0745401674787445,1.3570957536709187,17.962753969170368,0.8800010681152344,0.8854604312846064,2.211000633239749,-0.19513089153505092,4.617132158014549,1.0079348708523455,3.4140663956271524,-1.572826129987149,85.8778976059125,19.81099835938042,1.2030657623874006,1,-1.2650012969970703,-2.1400012969970703,-1.922501564025879,-0.6350021362304688,-1.1300010681152344,3,-0.025123884857427004,3.1818349960118835,56.5099983215332,-1.0601518423867995,56.61999893188477,-1.9302436990445766,54.9900016784668,-0.025123884857427004
8522,2022-01-07,56.27000045776367,56.72999954223633,55.59000015258789,56.45000076293945,1171242.0,-0.004423212986114922,2.0810883259616673,-0.4285701310614799,81.48896078228199,68.14652342042562,-1.0491497720069631,-2.107753004289542,-0.8441193692948588,1.5063721387120381,16.935942508804107,1.1399993896484375,1.0449721225148636,1.7985006332397475,-0.6790132505178192,4.276014516997314,0.5597436913609641,3.037257575118531,-0.9342611176127633,71.16280967834084,-0.3372372784679243,1.2387569418787827,1,-0.6900005340576172,-1.7000007629394531,-1.672501564025879,-0.38500213623046875,-1.5100021362304688,4,-0.02736806296426586,-1.9333257039679057,56.52000045776367,3.1818349960118835,56.5099983215332,-1.0601518423867995,56.61999893188477,-0.02736806296426586
8523,2022-01-10,56.9000015258789,56.9000015258789,56.27999877929688,56.4000015258789,1070922.0,0.011196038084060556,1.4800109863280682,-2.7777730682829653,83.15021386062794,70.22785530418602,-1.4647848219261093,-2.537872794924546,-1.506125478945826,0.7798850055906357,15.713060161559886,0.6300010681152273,1.1695341886571526,2.219001579284658,-0.338661255716211,4.776664414285527,0.9401701617842235,3.4978329967850925,-1.3100013732910085,100.0,22.882258929561345,1.2788314175004354,1,-1.31500053405761,-2.325000762939446,-2.302502632141106,-1.015003204345696,-1.8000030517578054,0,-0.024428878155890787,2.0810883259616673,56.27000045776367,-1.9333257039679057,56.52000045776367,3.1818349960118835,56.5099983215332,-0.024428878155890787
8524,2022-01-11,56.9900016784668,57.38000106811523,56.81999969482422,56.86999893188477,1225830.0,0.0015817249591278948,-4.090893327784649,0.2400054931640483,82.80376763852345,72.22767333318937,-1.3433230544696926,-2.4519389958695683,-1.6367713166128652,0.5993294727576028,14.574533828537554,0.5600013732910085,1.360785366892081,2.117501640319823,-0.5325187404606311,4.767522021100277,0.7924914499295923,3.4425118307100533,-1.4000015258789062,78.21233574433474,-2.9441810814791722,1.3250101903902274,1,-1.1650009155273438,-2.1750011444091797,-2.437502861022949,-1.2700023651123047,-1.6200027465820241,1,-0.023863845767624126,1.4800109863280682,56.9000015258789,2.0810883259616673,56.27000045776367,-1.9333257039679057,56.52000045776367,-0.023863845767624126
8525,2022-01-12,56.81000137329102,57.31999969482422,56.6500015258789,57.09000015258789,1472048.0,-0.0031584541125533327,-1.2333329094769745,-2.33326975650081,78.92722182475634,73.6999707337651,-0.9391425224821077,-2.086731316760442,-1.5022806613036366,0.698783730131062,13.29386405025274,0.6699981689453196,1.4158264139275758,1.7520011901855526,-0.8949963797232101,4.398998760094315,0.4285024052311712,3.075499975139934,-0.8620010375976648,68.15645791687867,-15.19785180140353,1.3234987849543804,1,-0.9850006103515696,-1.8700008392334055,-2.450002670288093,-1.0900020599365305,-1.3700027465820455,2,-0.02481957073275176,-4.090893327784649,56.9900016784668,1.4800109863280682,56.9000015258789,2.0810883259616673,56.27000045776367,-0.02481957073275176
8526,2022-01-13,57.5,58.38999938964844,56.540000915527344,56.72000122070313,2559239.0,0.012145724520847834,-2.2456130957958,-2.785722070844732,84.68310793249323,75.83581159918197,-1.3686042857561844,-2.647027533808746,-2.2297421826883195,-0.06521326879921219,13.879512809861572,1.8499984741210938,1.4849006703913474,2.2734998703002915,-0.5480587788372375,5.095058519437821,0.862720545731527,3.684279194869056,-1.2655995178222668,68.21429885163957,-15.764195069551334,1.4107793245687632,1,-0.9349994659423828,-2.0550003051757812,-3.467500686645508,-1.7950000762939453,-1.6199989318847727,3,-0.04556519881538734,-1.2333329094769745,56.81000137329102,-4.090893327784649,56.9900016784668,1.4800109863280682,56.9000015258789,-0.04556519881538734
8527,2022-01-14,57.86999893188477,57.86999893188477,57.22000122070313,57.43000030517578,1355051.0,0.00643476403277865,1.954544272300781,0.5641016862944702,82.80633692387491,77.79494374539722,-1.3682973640186802,-2.910271685913308,-2.636578410885299,-0.5081296435400233,14.64497888198787,0.6499977111816406,1.5748090795806604,2.480998802185063,-0.5593538423261677,5.521351446696293,0.9608224799294476,4.001175124440678,-1.329998016357429,75.3554356708444,-7.21399228193269,1.520176322255617,1,-0.9949989318847727,-2.424999237060554,-3.880000114440925,-2.164999008178718,-2.520000457763679,4,-0.042854667150683534,-2.2456130957958,57.5,-1.2333329094769745,56.81000137329102,-4.090893327784649,56.9900016784668,-0.042854667150683534
8528,2022-01-17,57.97999954223633,58.209999084472656,57.72999954223633,58.0,801036.0,0.001900822747223918,1.181822910796494,-0.04545572769912275,82.53012694220345,78.8363007365662,-1.128206719219449,-2.7816991168793237,-2.760331159709537,-0.6881145845165548,14.675295647846534,0.4799995422363281,1.661925198009726,2.348999404907225,-0.708064150630868,5.406062960445318,0.8204676271381786,3.8775311826762717,-1.4399986267089844,77.83782780648541,-3.005382240453784,1.5285317777690477,1,-0.9899997711181641,-2.5349998474121094,-4.15000057220459,-2.2749996185302734,-3.3999977111816406,0,-0.055536413351598424,1.954544272300781,57.86999893188477,-2.2456130957958,57.5,-1.2333329094769745,56.81000137329102,-0.055536413351598424
8529,2022-01-18,57.68000030517578,57.93999862670898,57.349998474121094,57.88999938964844,1264649.0,-0.005174184881495347,2.806482575310229,10.49971390425329,77.79888208307214,79.94569094228275,-0.7398354000513478,-2.250548048780402,-2.4975186463404384,-0.4589579023379997,14.400619574449092,0.6300010681152344,1.7866455190600519,1.8290000915527358,-1.1479277543392996,4.805927937444771,0.3405361686067181,3.3174640144987535,-0.7699996948242216,61.62163945513706,-17.620295561788623,1.4884639229460177,1,-0.6900005340576172,-2.220001220703125,-3.7500009536743164,-2.4750003814697266,-0.990001678466804,1,-0.044729573810754264,1.181822910796494,57.97999954223633,1.954544272300781,57.86999893188477,-2.2456130957958,57.5,-0.044729573810754264
8530,2022-01-19,57.15999984741211,57.88000106811523,57.099998474121094,57.47999954223633,1616663.0,-0.009015264476637141,-2.5454466638923243,1.5238147138964577,69.92884434335268,80.45749581457623,-0.13179559643018735,-1.5185734336436525,-2.0434358688910237,-0.012584994418432416,13.9899958769271,0.7800025939941335,1.8913048479006633,1.1249996185302749,-1.6851207345231245,3.935119971583674,-0.28006055799642127,2.530059795056971,1.2299995422363281,33.51348341945621,-42.52683035488036,1.405060176526698,1,-0.1700000762939453,-1.7000007629394531,-3.217500686645508,-2.2150001525878906,-3.1100006103515625,2,-0.03131562141892441,2.806482575310229,57.68000030517578,1.181822910796494,57.97999954223633,1.954544272300781,57.86999893188477,-0.03131562141892441
8531,2022-01-20,57.52000045776367,57.95000076293945,57.09000015258789,57.209999084472656,1238389.0,0.006298121261591572,-2.12727928477795,-0.9687552154113916,75.92919923787096,79.83974453186389,-0.3744010601944012,-1.6704487351218873,-2.462661484686123,-0.43369023376751414,14.129687934106034,0.8600006103515625,1.7865129195625258,1.2985002517700224,-1.3761073171671327,3.9731078207071775,-0.03880353269855874,2.6358040362386035,0.8441989135742176,38.39292100503745,-37.20105731029554,1.337303784468579,1,-0.18500137329101562,-2.0600013732910156,-3.4825010299682617,-2.605001449584961,-1.5,3,-0.03616136673333337,-2.5454466638923243,57.15999984741211,2.806482575310229,57.68000030517578,1.181822910796494,57.97999954223633,-0.03616136673333337
8532,2022-01-21,57.84000015258789,57.84000015258789,56.09000015258789,56.959999084472656,2029109.0,0.005563276986744636,2.97726789979496,2.838700547591214,75.58347064874513,78.99899528609915,-0.5009569297999548,-1.7427107840375413,-2.8326189179407137,-0.8199409441799617,13.850153399841103,1.75,1.7704580237315852,1.4045000076293945,-1.049253010020955,3.858253025279744,0.17762349880422335,2.6313765164545657,0.47323124999999777,82.54721140091229,5.436438248632115,1.2268765088251747,1,-0.6000003814697266,-2.3800010681152344,-3.6825008392333984,-2.9250011444091797,-3.529998779296868,4,-0.03388656776109933,-2.12727928477795,57.52000045776367,-2.5454466638923243,57.15999984741211,2.806482575310229,57.68000030517578,-0.03388656776109933
8533,2022-01-24,56.06000137329102,58.2400016784668,55.91999816894531,57.66999816894531,2435522.0,-0.030774529298081776,-1.4550260065031395,-1.829539592608158,45.10491749051659,74.81023415854283,1.2821935435916387,0.16465586058590276,-1.1252587370311389,0.8787918328869111,14.600505617507443,2.3200035095214844,1.7433110645666474,-0.4509988784789982,-2.7484195704955425,1.846421813537546,-1.5997092244872704,0.6977114675292739,0.029998779296867895,6.034611748263552,-65.90660681786034,1.1487103460082722,1,1.0949974060058523,-0.6000022888183665,-1.97500133514405,-1.1450023651123118,-2.470001220703132,0,-0.012665053189031883,2.97726789979496,57.84000015258789,-2.12727928477795,57.52000045776367,-2.5454466638923243,57.15999984741211,-0.012665053189031883
8534,2022-01-25,56.0,56.4000015258789,55.45000076293945,56.38000106811523,1940820.0,-0.0010703063114730904,3.5237917911736782,0.23602597790314103,45.50266187732825,71.09639416438415,1.326489446502265,0.34139670754960605,-1.1065633664135248,0.8809426331251728,15.34368229103178,0.950000762939446,1.6577948796247313,-0.5740001678466768,-2.731800180220681,1.5837998445273271,-1.6529001740336753,0.5048998383403216,2.240001678466797,19.71322783442852,-47.88542582558193,1.0789000061870007,1,0.9200000762939453,-0.5400009155273438,-1.8524999618530273,-1.085000991821289,-3.349998474121101,1,-0.02535711015973774,-1.4550260065031395,56.06000137329102,2.97726789979496,57.84000015258789,-2.12727928477795,57.52000045776367,-0.02535711015973774
8535,2022-01-26,56.20000076293945,56.849998474121094,55.79999923706055,56.04999923706055,1568747.0,0.0035714421953474407,-2.230759299036351,-0.39473974802992257,47.26962746165122,66.93934077873503,1.1520062245958513,0.26940892093034563,-1.3512334833383193,0.6335666574320626,16.404616278358567,1.0499992370605469,1.496357289379631,-0.44649944305420064,-2.4372281155492317,1.5442292294408304,-1.4418637793017126,0.5488648931933113,2.0400009155273438,26.88171160898135,-36.81828040710738,0.9953643362475146,1,0.6450004577636719,-0.6250019073486328,-2.147500991821289,-1.2850017547607422,-4.970001220703125,2,0.008718823080384075,3.5237917911736782,56.0,-1.4550260065031395,56.06000137329102,2.97726789979496,57.84000015258789,0.008718823080384075
8536,2022-01-27,56.79999923706055,57.09000015258789,55.63999938964844,55.75,1292789.0,0.010676129287826575,-1.2834649453477232,6.999923706830781,54.26730158964171,63.76833685270912,0.49424564841564944,-0.1923867990198005,-1.9859817459693474,-0.018942310060793943,17.627295272068565,1.4500007629394531,1.3433871473826855,0.059498977661135655,-1.7579767468358938,1.876974702158165,-0.8492388845873791,0.9682368399096504,1.3842024230957009,48.387026205184156,-13.775402256148297,0.9087378622485156,1,0.045001983642578125,-0.9300003051757812,-2.864999771118164,-1.885000228881836,-7.6399993896484375,3,-0.04841549360806496,-2.230759299036351,56.20000076293945,3.5237917911736782,56.0,-1.4550260065031395,56.06000137329102,-0.04841549360806496
8537,2022-01-28,55.209999084472656,56.70000076293945,54.68999862670898,56.63000106811523,2022577.0,-0.0279929608088878,1.5769235471762797,-1.3523838242186155,38.214763786649335,58.8444076132031,1.863177513639691,1.5246113059973538,-0.43573902395361586,1.518189099117535,18.31015824183356,2.1100006103515696,1.189155739781441,-1.5615011215209975,-3.2404010587715675,0.11739881572957245,-2.400951090146279,-0.7220511528957161,2.919518557739252,14.647887626637266,-40.96327875405945,0.8394499686252849,1,1.2550010681152344,0.7650012969970703,-1.2749996185302734,-0.2950000762939453,-7.159999847412109,4,0.014671280324632718,-1.2834649453477232,56.79999923706055,-2.230759299036351,56.20000076293945,3.5237917911736782,56.0,0.014671280324632718
8538,2022-01-31,55.25,55.5099983215332,54.79999923706055,55.349998474121094,1727718.0,0.0007245230246453183,2.380962761126249,0.07042136227484622,37.780885256353564,54.39796352134549,1.559164414094134,1.586424332511342,-0.5203656802682133,1.4200654715965229,18.94198297813285,0.7099990844726562,0.9142549517615208,-1.5345001220703125,-3.1584455880702365,0.08944534392961145,-2.3464728550702745,-0.7225273890703505,2.7419368815917906,23.333375718831785,-28.203630543810693,0.8119727329999634,1,1.2150001525878906,0.7549991607666016,-1.3075008392333984,-0.33500099182128906,-7.770000457763672,0,-0.01701354980468739,1.5769235471762797,55.209999084472656,-1.2834649453477232,56.79999923706055,-2.230759299036351,56.20000076293945,-0.01701354980468739
8539,2022-02-01,55.06000137329102,55.52000045776367,54.7400016784668,55.43000030517578,1840164.0,-0.0034388891712031633,1.8363631319401577,3.700045777065619,37.72790551103586,50.820081428865834,1.495723923053589,1.7429199192975062,-0.3926276472047405,1.545935403760275,18.30963128991982,0.779998779296875,0.6252245475804301,-1.6464988708496051,-3.4442665121437983,0.15126877044458809,-2.5453826914967053,-0.747615050202505,2.7998579781054573,15.416771305865959,-32.612738179674174,0.8988838206470979,2,1.404998779296868,1.269998550415032,-1.1100025177002024,-0.1450023651123118,-3.960002899169929,1,-0.026698168979999548,2.380962761126249,55.25,1.5769235471762797,55.209999084472656,-1.2834649453477232,56.79999923706055,-0.026698168979999548
8540,2022-02-02,55.849998474121094,56.16999816894531,54.93000030517578,55.13000106811523,1308370.0,0.014347931004834447,-1.2142840112942395,-1.9459445526997359,38.58919432279848,46.67119199385779,0.5591632823166606,0.9496300868966401,-1.2173240333681292,0.706610021818129,17.852852845882744,1.2399978637695312,0.3294723275840141,-0.8235017776489286,-2.6602639531219836,1.0132603978241264,-1.7418828653854561,0.09487931008759887,1.8830664482878845,48.33329624602254,2.739006031822427,0.9183810877365279,2,0.6150016784667969,0.48000144958496094,-1.8674993515014648,-0.9349994659423828,-5.369998931884766,2,-0.05729627637724932,1.8363631319401577,55.06000137329102,2.380962761126249,55.25,1.5769235471762797,55.209999084472656,-0.05729627637724932
8541,2022-02-03,55.099998474121094,56.099998474121094,54.81000137329102,56.02999877929688,1480550.0,-0.013428827582645742,1.411210221965519,-1.2916717441176597,31.80025214106857,41.80638993744929,1.0390533838277776,1.6735987926009344,-0.5088748385844326,1.4001842848562518,17.211401194156174,1.289997100830071,0.03445292025615743,-1.5025016784667997,-3.469416334242908,0.4644129773093084,-2.485959006354854,-0.5190443505787457,2.511343796459883,20.397980679812775,-20.546402345949843,0.9834573278880552,2,1.3650016784667969,1.230001449584961,-1.1349992752075195,-0.1849994659423828,-4.05999755859375,3,-0.07023591722425171,-1.2142840112942395,55.849998474121094,1.8363631319401577,55.06000137329102,2.380962761126249,55.25,-0.07023591722425171
8542,2022-02-04,54.72999954223633,55.59000015258789,54.43000030517578,55.52000045776367,1527944.0,-0.006715044321798702,1.494622509167576,0.8494630712814852,29.35195669370721,40.05606096002602,1.0298000246083134,2.026193161507699,-0.12884413240021786,1.71486525130792,16.925906170429194,1.1599998474121094,-0.2090768089435855,-1.7955005645751925,-3.930605657389883,0.33960452823949794,-2.863053110982534,-0.7279480181678508,2.764488982589768,17.24135663078508,-18.249885747141708,1.0675525464073452,2,1.0300006866455078,1.6000003814697266,-0.9275007247924805,0.1849994659423828,-1.6300010681152344,4,-0.10177233220193482,1.411210221965519,55.099998474121094,-1.2142840112942395,55.849998474121094,1.8363631319401577,55.06000137329102,-0.10177233220193482
8543,2022-02-07,55.5099983215332,55.63000106811523,54.7599983215332,55.0,1233593.0,0.0142517592877911,1.3199955241113321,-0.6455667474673337,37.005967835000284,39.1119838442118,0.18280230204126013,1.1981492066364154,-0.889540649979871,0.8900690910570574,16.482408592685378,0.9000015258788991,-0.5250599477291402,-0.9460016250610366,-3.1199181714228033,1.22791492130073,-2.03295989824192,0.14095664811984676,1.8006209101138708,62.06892771797514,28.648568728252883,1.0869582731808825,2,0.2500019073486328,0.9000015258789062,-1.9874992370605469,-0.5949993133544922,-2.75,0,-0.13439018753453658,1.494622509167576,54.72999954223633,1.411210221965519,55.099998474121094,-1.2142840112942395,55.849998474121094,-0.13439018753453658
8544,2022-02-08,55.63000106811523,56.36000061035156,55.36000061035156,55.63999938964844,1470703.0,0.0021618221979926577,-2.636368680598423,-0.019604616546878763,40.377362474112765,38.3461766233742,0.005359373694858505,1.0235104302666471,-0.913011981331266,0.7156123666258267,15.85495801766245,1.0,-0.8834268502680587,-0.7579988479614315,-2.9466164688492924,1.4306187729264295,-1.8523076584053655,0.33630996248250256,1.5077810279435724,62.176195502215315,27.579255578779595,1.0943088104439311,2,0.12999916076660867,0.7799987792968821,-1.9000024795532156,-0.7150020599365163,-2.5499992370605398,1,-0.1465037096781603,1.3199955241113321,55.5099983215332,1.494622509167576,54.72999954223633,1.411210221965519,55.099998474121094,-0.1465037096781603
8545,2022-02-09,55.4000015258789,56.36000061035156,55.4000015258789,55.790000915527344,2037100.0,-0.00413445151573355,-3.9230799327045793,39.006486073990544,36.44501247582267,36.365922277394304,0.12286574715601262,1.204200119877548,-0.5987689182652431,0.8838388343550179,15.424578871394035,0.9599990844726634,-0.9196798651049818,-0.9174983978271527,-3.1394640657767354,1.30446727012243,-2.0284812318019405,0.1934844361476351,1.57531366272692,50.25912265929781,15.475525034898979,1.1109828339747898,2,0.16499900817871804,1.0099983215332102,-0.8425025939941335,-0.4850025177001882,-1.920001983642571,2,-0.07761738146792563,-2.636368680598423,55.63000106811523,1.3199955241113321,55.5099983215332,1.494622509167576,54.72999954223633,-0.07761738146792563
8546,2022-02-10,54.88000106811523,55.47999954223633,54.70000076293945,54.959999084472656,1481103.0,-0.009386289592803854,-2.5454600625959096,0.205123439884204,31.54613264687771,35.62496326186412,0.38204965209826014,1.5998793975526837,-0.02977896923607659,1.3411296939105455,13.797664641982516,0.779998779296875,-0.9726755812495043,-1.3064989089965877,-3.5438023187469483,0.9308045007537729,-2.4251506138717644,-0.18784720412141098,1.9425952274847873,23.316098019915117,-5.201592642232541,1.118651704875179,2,0.5149993896484446,1.529998779296882,-0.1550016403198171,0.03499794006348367,-1.0699996948242045,3,-0.08017495335719405,-3.9230799327045793,55.4000015258789,-2.636368680598423,55.63000106811523,1.3199955241113321,55.5099983215332,-0.08017495335719405
8547,2022-02-11,55.38999938964844,55.58000183105469,54.61999893188477,54.81000137329102,1224825.0,0.00929297215027769,-1.0000000000000149,-7.250154975918393,45.0370195386078,36.43120040433681,-0.11145072026234004,0.9429025264097106,-0.4703115264539406,0.7753812370503681,12.121959030584241,0.9600028991699148,-1.0474051198107475,-0.6725006103515625,-2.7885533242614855,1.4435521035583605,-1.730526967306524,0.385525746603399,1.2890411465261238,44.25285718357203,12.358685731411452,1.0580263569549624,2,0.005001068115234375,1.0200004577636719,-0.5725002288818359,-0.47500038146972656,-3.2399978637695384,4,-0.07853400473107863,-2.5454600625959096,54.88000106811523,-3.9230799327045793,55.4000015258789,-2.636368680598423,55.63000106811523,-0.07853400473107863
8548,2022-02-14,54.7599983215332,55.040000915527344,53.81000137329102,54.72000122070313,1947097.0,-0.011373913613600295,3.0999828339277644,0.06896075452338,41.53003841277234,36.85365961564087,0.49364622415539117,1.3905969679695573,0.2168192632856858,1.3474785043654123,10.279037135577108,1.5799980163574148,-1.248606353206199,-1.1415016174316435,-3.1293733385435374,0.8463701036802505,-2.135437477987594,-0.14756575687569295,1.7840998007814335,37.25479343034119,3.662021934149088,0.993935860555947,2,0.32500267028808594,1.3400020599365234,0.3150014877319336,0.1550006866455078,-2.4399986267089844,0,-0.030314096024348314,-1.0000000000000149,55.38999938964844,-2.5454600625959096,54.88000106811523,-3.9230799327045793,55.4000015258789,-0.030314096024348314
8549,2022-02-15,55.099998474121094,55.40999984741211,54.63000106811523,54.77000045776367,1269999.0,0.006208914591113057,-1.5573864808919822,8.250548402481199,42.62732582904519,37.302340894112724,0.17870953005946433,0.8931936089244559,-0.05350773800230968,0.9608633996090461,8.731904310641408,0.7799987792968821,-1.1938305827588422,-0.6725013732910128,-2.5030481409740375,1.158045394392012,-1.5877747571325216,0.24277201055049602,1.2253719082716543,50.588136736742285,15.479467638523687,0.9152733838415107,2,-0.014997482299804688,1.0000019073486328,-0.019997596740722656,-0.1849994659423828,-3.3799972534179616,1,-0.042468243509787396,3.0999828339277644,54.7599983215332,-1.0000000000000149,55.38999938964844,-2.5454600625959096,54.88000106811523,-0.042468243509787396
8550,2022-02-16,55.36999893188477,55.86000061035156,55.02000045776367,55.08000183105469,1098045.0,0.004900189931774435,-3.0975632449129598,0.8787843758308792,39.971943506077345,38.21030660133592,-0.18611075014989353,0.5082744186019355,-0.25474149366566934,0.6341677686782319,7.431371434593646,0.8400001525878906,-1.1300044328927896,-0.3130008697509723,-2.029387990195133,1.4033862506931882,-1.171194429973049,0.5451926904711044,0.7541419297798342,76.09747020348188,40.90583539593326,0.8581935602220793,2,-0.28499794006348367,0.7300014495849538,-0.049998283386237574,-0.4549999237060618,-3.8600006103515696,2,-0.04135808461270152,-1.5573864808919822,55.099998474121094,3.0999828339277644,54.7599983215332,-1.0000000000000149,55.38999938964844,-0.04135808461270152
8551,2022-02-17,55.43999862670898,55.45000076293945,54.7400016784668,55.22000122070313,1183689.0,0.0012642170159749,4.916617658745927,0.7586193288695868,52.049907964426005,40.73230118697134,-0.22664348243203847,0.2892883535343813,-0.25277616510977907,0.5122542029332422,5.95104354951463,0.7099990844726562,-1.0456214565211113,-0.13900108337403339,-1.6230627453692108,1.345060578621144,-0.8810319143716185,0.6030297476235518,0.4990110758857398,79.51209073400344,39.998325135813126,0.7420308309975872,2,-0.3549976348876882,0.6600017547607493,-0.05749797821044211,-0.5249996185302663,-4.469997406005845,3,-0.035353519715427884,-3.0975632449129598,55.36999893188477,-1.5573864808919822,55.099998474121094,3.0999828339277644,54.7599983215332,-0.035353519715427884
8552,2022-02-18,55.88000106811523,56.349998474121094,55.41999816894531,55.70000076293945,1402964.0,0.007936552170011657,-1.5134956801451636,0.8181928525602328,55.24127490899623,42.758446417415335,-0.5435200990267148,-0.32156812146346425,-0.6148617266170859,0.03737854133843399,5.944216969005861,0.9300003051757812,-1.0141225126206308,0.3990013122558551,-0.6521118144959175,1.4501144390076277,-0.1265552511200312,0.9245578756317414,-2.0699996948242045,81.49614399747655,38.28596665272529,0.5255565633758881,2,-0.7950000762939382,0.14500045776367898,0.1249990463256907,-0.9650020599365163,-4.880001068115227,4,-0.03704365882708138,4.916617658745927,55.43999862670898,-3.0975632449129598,55.36999893188477,-1.5573864808919822,55.099998474121094,-0.03704365882708138
8553,2022-02-21,55.349998474121094,56.38999938964844,54.75,56.31000137329102,1461404.0,-0.009484656117813683,1.9285731315629033,-5.333340397575802,52.28344091576726,44.081344022043616,-0.04313653551484009,0.16075766401769442,-0.0015006520848146465,0.5293912863802461,5.296338084265296,1.6399993896484375,-0.8670394277820321,-0.095501136779788,-1.1116546251682564,0.9206523516086804,-0.6035778809740222,0.4125756074144462,-1.489197158813468,40.908982536906386,-5.576584695607814,0.5080767441942338,2,-0.2499980926513672,0.6750030517578125,0.8100013732910156,-0.4349994659423828,-3.509998321533203,0,-0.05781385793060778,-1.5134956801451636,55.88000106811523,4.916617658745927,55.43999862670898,-3.0975632449129598,55.36999893188477,-0.05781385793060778
8554,2022-02-22,54.58000183105469,54.790000915527344,53.97000122070313,54.4000015258789,1861156.0,-0.013911412182358363,1.7333392673219248,-0.18749975164806945,39.9684338412363,44.47283528486736,0.6283300563963508,0.8631723269255644,0.8301186254549009,1.2618040954438356,5.3445654086316665,1.3799972534179616,-0.6725379092095096,-0.7944978713989244,-1.8453615329696476,0.25636579017179884,-1.3199297021842824,-0.2690660406135663,-0.6180325927734316,25.206655863603757,-20.1758311472031,0.5254318307853615,2,0.5199985504150391,1.4449996948242188,1.637497901916504,0.33499717712402344,-3.7700004577636648,1,-0.041407146581380005,1.9285731315629033,55.349998474121094,-1.5134956801451636,55.88000106811523,4.916617658745927,55.43999862670898,-0.041407146581380005
8555,2022-02-23,56.68999862670898,57.54999923706055,55.43000030517578,55.5,2785092.0,0.0386587893892989,-2.1879730733598928,6.611092273131561,60.33810426874124,47.67194324285219,-1.4297954958718933,-1.273527256399447,-1.1905323438423991,-0.8703758329865323,5.285307495622472,2.9699974060058594,-0.5439867365002442,1.2909990310668888,0.14093504284477376,2.441063019289004,0.7159670369558313,1.8660310251779464,-2.719997406005845,75.97762327179709,26.301462429673734,0.5750319941110573,2,-1.009998321533196,-0.664997100830071,-0.4649991989135671,-1.7749996185302663,-6.659999847412095,2,-0.08766973939675271,1.7333392673219248,54.58000183105469,1.9285731315629033,55.349998474121094,-1.5134956801451636,55.88000106811523,-0.08766973939675271
8556,2022-02-24,54.04999923706055,55.56999969482422,53.84000015258789,54.29999923706055,3668088.0,-0.04656905016054491,-4.1641918513288845,-0.21008427605617674,46.58634353573444,47.844090353644035,1.2070174271575311,1.2120268292887602,1.4767728236361108,1.725796276020418,4.547320744208166,2.8499984741210866,-0.5263986494138422,-1.2115003585815458,-2.3128345793743748,-0.11016613778871687,-1.7621674689779567,-0.6608332481851349,3.5,5.660354078025487,-46.13086198608331,0.5506671103964128,2,1.6300010681152344,1.9750022888183594,2.1750001907348633,0.8649997711181641,-3.779998779296875,3,-0.04699354211619933,-2.1879730733598928,56.68999862670898,1.7333392673219248,54.58000183105469,1.9285731315629033,55.349998474121094,-0.04699354211619933
8557,2022-02-25,56.02000045776367,56.36000061035156,53.7400016784668,54.0,2717837.0,0.03644775667919631,-1.0629936396608821,-8.080001831054688,52.28700478222702,49.039308839139,-0.742278686648433,-0.7316940330603572,-0.4582645594187795,-0.2605755638469276,5.01143864099364,2.6199989318847656,-0.4071815738774234,0.7180007934570298,-0.43377743875390706,1.8697790256679667,0.14211167735155783,1.2938899095625018,1.529998779296875,59.84252599202217,8.965075826885986,0.5758891161054694,2,-0.375,-0.029998779296875,0.3774986267089844,-1.105001449584961,-5.840000152587891,4,-0.09014636193850067,-4.1641918513288845,54.04999923706055,-2.1879730733598928,56.68999862670898,1.7333392673219248,54.58000183105469,-0.09014636193850067
8558,2022-02-28,54.31000137329102,55.52000045776367,53.56000137329102,54.709999084472656,2824625.0,-0.030524795974643082,-1.063159416390778,-0.1980186240276738,44.8194665770782,49.28288003336489,1.0026107719496267,0.9531399181563032,1.315261010999805,1.4270945743145518,5.4527278638919,2.459999084472649,-0.23179295830733793,-0.9449983596801701,-2.179459160814808,0.289462441454468,-1.5622287602474856,-0.3277679591128546,3.0875979614257716,18.797002545045036,-29.385061533650426,0.6172304005673187,2,1.2449989318847585,1.5900001525878835,2.0399980545043874,0.6049976348876882,-3.75,0,-0.06094644245247327,-1.0629936396608821,56.02000045776367,-4.1641918513288845,54.04999923706055,-2.1879730733598928,56.68999862670898,-0.06094644245247327
8559,2022-03-01,53.59000015258789,55.22999954223633,53.59000015258789,54.31000137329102,2052780.0,-0.01325724917136939,-3.5555461365659307,1.8000133515168775,43.15948058987968,49.637050820454036,1.6605142698675692,1.64152766394119,2.0872187298056843,2.1222694905614716,5.974273839233914,1.6399993896484375,-0.25288450709940946,-1.5914995193481474,-3.032599102689815,-0.1503999360064796,-2.3120493110189813,-0.8709497276773135,3.5773433044433602,0.7518495077219601,-45.21904065903591,0.7205497916708348,3,1.9650001525878906,1.9650001525878906,2.717498779296875,1.3149986267089844,-2.9399986267089915,1,-0.032655346053688916,-1.063159416390778,54.31000137329102,-1.0629936396608821,56.02000045776367,-4.1641918513288845,54.04999923706055,-0.032655346053688916
8560,2022-03-02,52.6500015258789,53.709999084472656,51.40999984741211,53.5,2588208.0,-0.01754056025438544,2.6220556166309223,1.180551434747593,41.83150213860627,48.50167239536296,2.429604830488742,2.455387541894318,3.062874610071887,3.0202273585394934,5.9157790184375365,2.299999237060547,-0.21803589899141684,-2.3714982986450295,-4.1670624958465154,-0.5759341014435435,-3.2692803972457725,-1.4737162000442865,4.300901406127942,25.05053509790655,-22.80345738774923,0.8977820986007439,3,1.829998016357429,1.829998016357429,3.5399980545044016,2.254997253417976,-1.0500030517578054,2,-0.03494777016641615,-3.5555461365659307,53.59000015258789,-1.063159416390778,54.31000137329102,-1.0629936396608821,56.02000045776367,-0.03494777016641615
8561,2022-03-03,51.22999954223633,52.72000122070313,50.25,52.38999938964844,2391996.0,-0.026970597198266,1.7142818217449767,1.3647081526958624,35.71428758570292,46.33200713721926,3.5644568455135897,3.76355256196598,4.492774675669736,4.375293782486459,6.219145408216133,2.470001220703132,-0.2580269550411529,-3.5980003356933565,-6.066100350759314,-1.1299003206273994,-4.832050343226335,-2.363950328160378,5.277631143002935,16.03927077480177,-30.937190734786576,1.234050007532977,3,2.6700000762939453,2.6700000762939453,4.9800004959106445,3.674999237060547,1.0100021362304688,3,-0.023423790233496167,2.6220556166309223,52.6500015258789,-3.5555461365659307,53.59000015258789,-1.063159416390778,54.31000137329102,-0.023423790233496167
8562,2022-03-04,49.15999984741211,50.81999969482422,48.6349983215332,50.52999877929688,2850958.0,-0.04040600650635606,1.241026172725512,1.1810337173243246,32.500004768371554,44.1338475652864,5.1193317223045725,5.68641133518188,6.556237659244708,6.376922646331472,7.244608493364107,2.595001220703125,-0.36411647019155424,-5.389500045776366,-8.928756121367329,-1.850243970185403,-7.159128083571844,-3.619872007980888,6.7218677693032305,7.625292127597567,-38.90454009902924,1.7696280377954798,3,3.9324989318847656,3.9324989318847656,7.197500228881836,5.744998931884766,3.1599998474121094,4,0.02257934527658456,1.7142818217449767,51.22999954223633,2.6220556166309223,52.6500015258789,-3.5555461365659307,53.59000015258789,0.02257934527658456
8563,2022-03-07,48.04999923706055,48.93000030517578,47.2599983215332,47.599998474121094,2850378.0,-0.02257934527658456,-1.9557529293809055,-0.328467966263569,28.980324852058175,42.91294656648884,5.682506575553646,6.544406923212762,7.614753008428828,7.414756798738608,8.473328711978944,1.9000015258789062,-0.6322695551347621,-6.126500701904298,-10.669591620095638,-1.583409783712959,-8.398046160999968,-3.8549552428086287,6.962244064232934,9.912180608896428,-34.61287186020537,2.271545459095669,3,4.354999542236328,4.354999542236328,8.170001029968262,6.854999542236328,3.8800010681152344,0,0.04432884707461926,1.241026172725512,49.15999984741211,1.7142818217449767,51.22999954223633,2.6220556166309223,52.6500015258789,0.04432884707461926
8564,2022-03-08,47.47999954223633,48.9000015258789,46.474998474121094,46.98500061035156,4011360.0,-0.0118626369172673,-2.201317389695042,1.0999957614546687,26.889280812228776,39.19641062687634,5.743441473980091,6.822305893866144,8.119457197562397,7.93600638235921,9.09161271788567,2.4250030517578054,-1.010516258119857,-6.2890003204345675,-11.668254474749205,-0.9097461661199304,-8.978627397591886,-3.599373243277249,6.446929461890711,13.890822160779326,-25.54003891359859,2.6896270771573194,3,3.9375,4.532499313354492,8.755000114440918,7.424999237060547,3.8899993896484446,1,0.06486945789278797,-1.9557529293809055,48.04999923706055,1.241026172725512,49.15999984741211,1.7142818217449767,51.22999954223633,0.06486945789278797
8565,2022-03-09,51.099998474121094,51.099998474121094,47.59000015258789,47.9900016784668,3878726.0,0.07624260671410821,1.2572359730002565,6.282835366558519,39.47623574830323,38.40639865049509,1.3936721698383323,3.0183990029948475,4.4745588868713355,4.272164737265051,9.214392244848145,3.6199989318847656,-1.2778306174973082,-2.454001235961911,-7.902065752617858,2.9940632806940357,-5.178033494289885,0.27003102236606225,1.6346216452049944,74.05921482630757,38.05846145035329,2.724032258327974,3,0.3175010681152344,0.9125003814697266,5.297501564025879,3.8050003051757812,1.5699996948242188,2,-0.008806202772590921,-2.201317389695042,47.47999954223633,-1.9557529293809055,48.04999923706055,1.241026172725512,49.15999984741211,-0.008806202772590921
8566,2022-03-10,50.47999954223633,51.959999084472656,49.63000106811523,51.79999923706055,2795970.0,-0.01213305186689495,1.8414620530522328,-0.42443763822158875,37.01922424446053,36.70997859074326,1.6248855414296273,3.4697555040402506,5.056460239382886,4.850178420486429,10.011624518600462,2.329998016357429,-1.4323030505136387,-2.8540000915527344,-8.430452083783308,2.7224519006778394,-5.642226087668021,-0.0657740954374475,-4.005001068115234,73.01733131181061,41.004594854515716,2.7882259961152878,3,0.5174999237060547,1.5324993133544922,5.9175004959106445,4.424999237060547,2.150001525878899,3,0.022186983796377957,1.2572359730002565,51.099998474121094,-2.201317389695042,47.47999954223633,-1.9557529293809055,48.04999923706055,0.022186983796377957
8567,2022-03-11,51.040000915527344,52.91999816894531,50.22000122070313,50.54999923706055,2315439.0,0.011093529682433267,-3.6956562121639784,-0.3712134786001214,39.6543476755979,36.13607649057877,0.3175793615728324,2.705885884960466,4.47472151206027,4.252458982483134,10.551985278092015,2.6999969482421804,-1.9463545122297035,-2.076498794555661,-7.6546337533860935,3.501636164274771,-4.865566273970877,0.7125686848595549,-4.455302429199222,70.83014208786174,38.292728329026545,2.789067479415215,3,-0.1875019073486328,0.9724979400634766,5.357499122619629,3.8649978637695312,4.619998931884766,4,0.023510986312980098,1.8414620530522328,50.47999954223633,1.2572359730002565,51.099998474121094,-2.201317389695042,47.47999954223633,0.023510986312980098
8568,2022-03-14,53.099998474121094,53.88999938964844,52.0,52.0099983215332,2212521.0,0.04036045301023994,-2.4054141364153425,2.2244824874855005,46.65460288509826,36.524423412269726,-2.1591666691721016,0.5429881035031485,2.4035805562640604,2.16522152770483,10.428323540116935,2.8499984741210938,-2.107903843650533,0.0664987564086914,-5.457810303892138,5.590807816709521,-2.69565577374172,2.8286532865591028,-6.261888000488284,89.34590940005083,53.5728091722859,2.762154530150415,3,-2.917499542236328,-1.0874996185302734,2.9450016021728516,1.8050003051757812,2.240001678466797,0,-0.014689242970073124,-3.6956562121639784,51.040000915527344,1.8414620530522328,50.47999954223633,1.2572359730002565,51.099998474121094,-0.014689242970073124
8569,2022-03-15,52.7599983215332,53.099998474121094,52.099998474121094,52.7400016784668,1698754.0,-0.006403016240265846,1.8571553133514986,0.01834554152944841,40.343978870137214,36.35914304910651,-2.178361772702978,0.7364510059556579,2.6757090046128553,2.4754088047177305,10.726876709099916,1.0,-2.5299613779025876,-0.1565013885498061,-5.594981462361972,5.281978685262359,-2.8757414254558853,2.562738648356273,-5.498774512939455,82.06347293714165,49.25368597247392,2.7192400369060827,3,-2.5774993896484375,-0.7474994659423828,3.3250017166137695,2.145000457763672,2.460002899169929,1,-0.015731577762743587,-2.4054141364153425,53.099998474121094,-3.6956562121639784,51.040000915527344,1.8414620530522328,50.47999954223633,-0.015731577762743587
8570,2022-03-16,53.08000183105469,54.27999877929688,53.02000045776367,53.54999923706055,1822589.0,0.0060652676213388546,-3.27117964633242,-23.503815337657382,47.310046404738266,37.64756069566598,-2.716638841212337,0.24884880555985944,2.2936990830757367,2.1328987415026006,11.287892862346075,1.520000457763679,-2.7377802113098184,0.27800197601318644,-5.038030010030482,5.594033962056855,-2.380014017008648,2.9360179690350208,-5.4210514875976585,74.19360131389716,36.38193511076945,2.658015993021835,3,-2.702503204345703,-1.0675029754638672,3.004998207092285,1.8249969482421875,3.0999984741210938,2,-0.032215577245317095,1.8571553133514986,52.7599983215332,-2.4054141364153425,53.099998474121094,-3.6956562121639784,51.040000915527344,-0.032215577245317095
8571,2022-03-17,53.47999954223633,53.65999984741211,52.7599983215332,52.88999938964844,1203973.0,0.007535751646255973,-1.1176449468860934,-1.2553264019089825,42.284322427686455,38.73470710225653,-3.0887219752951225,-0.322026437304892,1.8347420822581029,1.709617861183169,11.963697532898097,0.9000015258789062,-2.8731612883067044,0.7759996414184585,-4.405841071971615,5.957840354808532,-1.8149207152765783,3.366919998113495,-5.29136532391211,80.2955734451809,43.40057845478243,2.590920356695037,3,-3.1025009155273438,-1.4675006866455078,2.507500648498535,1.4249992370605469,2.9300003051757812,3,-0.015145874723714425,-3.27117964633242,53.08000183105469,1.8571553133514986,52.7599983215332,-2.4054141364153425,53.099998474121094,-0.015145874723714425
8572,2022-03-18,53.81000137329102,53.81000137329102,52.540000915527344,53.18000030517578,3551038.0,0.006170565330578803,3.031740649466178,1.0677981443765678,48.34217526761059,40.88602381509569,-3.0058525855291265,-0.8591056401022783,1.4564594791204613,1.3530656530861052,11.888525730870086,1.270000457763679,-2.9167988198299923,1.2095014572143654,-3.7845267345490825,6.203529648977813,-1.2875126386673585,3.7065155530960894,-5.134057990088991,79.38606764733446,38.54110350888954,2.497014095881724,3,-3.4325027465820384,-1.7975025177002024,2.092498779296868,1.2949981689453054,1.979999542236321,4,-0.02192901458949781,-1.1176449468860934,53.47999954223633,-3.27117964633242,53.08000183105469,1.8571553133514986,52.7599983215332,-0.02192901458949781
8573,2022-03-21,52.1500015258789,53.47000122070313,52.02999877929688,53.4000015258789,1617801.0,-0.030849280896619313,1.071946868653561,-1.9841236202020958,45.50562239212942,42.95450621286243,-0.7857343244263575,0.5785278881714433,3.027583841532568,2.9670124348738725,12.42786712394599,1.7800025939941406,-2.775608231192763,-0.2904985427856488,-5.115820260144112,4.534823174572814,-2.7031594014648803,2.1221623158935827,-3.025733710989279,5.3334554036452015,-38.90657547816787,2.4126608586792324,3,-1.2150020599365163,-0.13750267028807883,3.7524986267089915,2.9799976348877024,4.75999832153321,0,0.0673058143592078,3.031740649466178,53.81000137329102,-1.1176449468860934,53.47999954223633,-3.27117964633242,53.08000183105469,0.0673058143592078
8574,2022-03-22,52.31999969482422,52.45000076293945,51.72000122070313,52.0099983215332,1754323.0,0.00325979221421413,1.5613861319876878,-0.2480010986328125,48.91802678342728,44.00359410565399,-0.22012685774250684,0.24299317279394472,2.765951743372554,2.7470114093942755,12.52261224826402,0.729999542236321,-2.3674615395552507,-0.007500267028810015,-4.726540937314304,4.711540403256684,-2.367020602171557,2.352020068113937,-2.783273402782015,23.43746274706121,-22.270306662269704,2.3595203351427467,3,-0.36499977111816406,-0.30750083923339844,3.272500991821289,3.0,5.319999694824219,1,0.05772172162421518,1.071946868653561,52.1500015258789,3.031740649466178,53.81000137329102,-1.1176449468860934,53.47999954223633,0.05772172162421518
8575,2022-03-23,51.72000122070313,52.7599983215332,51.2400016784668,52.25,1322363.0,-0.011467860810795094,-1.040266875579246,-1.7096659078323773,51.69785792668116,45.6345534036785,0.533132415019999,0.4759637982182099,3.271257796107797,3.292052375398164,11.773184899251497,1.5199966430664062,-1.76113705081616,-0.3589988708496037,-4.611106817093756,3.8931090753945483,-2.4850528439716797,1.7670551022724723,-1.803813129680556,18.677027207552435,-29.511968664466615,2.126053973122075,3,0.529998779296875,0.2924976348876882,3.8724994659423757,3.5999984741210866,5.579998016357415,2,0.06767207883589488,1.5613861319876878,52.31999969482422,1.071946868653561,52.1500015258789,3.031740649466178,53.81000137329102,0.06767207883589488
8576,2022-03-24,51.5099983215332,52.11999893188477,51.11000061035156,51.72000122070313,1506266.0,-0.004060380785255391,-1.000000000000014,0.3962327978349931,59.347647299819414,47.82269780636979,1.010913966590742,0.5121791009034737,3.3599315479698504,3.445797726240528,12.29741355536488,1.0099983215332102,-1.0116333945629492,-0.44200172424316264,-4.596855565135243,3.712852116648918,-2.5194286446891994,1.635425196202874,-1.2447053754486817,14.814725857564856,-36.91469127028958,2.0774269204460394,3,1.1850013732910156,0.5025005340576172,4.082502365112305,3.8100013732910156,5.890003204345696,3,0.0906620488413088,-1.040266875579246,51.72000122070313,1.5613861319876878,52.31999969482422,1.071946868653561,52.1500015258789,0.0906620488413088
8577,2022-03-25,50.97000122070313,51.65999984741211,50.56000137329102,51.65999984741211,1230468.0,-0.010483345339274308,2.1884077200780427,3.285662385787579,62.16667879952711,49.546261796861884,1.7209094047121454,0.6898115970395011,3.7578951474426887,3.924389038381726,12.448544243148609,1.0999984741210866,-0.7284337940950678,-0.7294988632202077,-4.432667330524815,2.9736696040843995,-2.5810830968725114,1.1220853704320959,3.30999755859375,14.089342574252234,-41.15629319646672,1.8515842336523047,3,1.4499988555908203,1.0424976348876882,4.622499465942376,4.474998474121087,5.399997711181641,4,0.10672941919607704,-1.000000000000014,51.5099983215332,-1.040266875579246,51.72000122070313,1.5613861319876878,52.31999969482422,0.10672941919607704
8578,2022-03-28,51.0,51.91999816894531,50.95000076293945,50.95000076293945,1456841.0,0.0005885575550013122,-37.80048828870069,-0.0724628066276358,65.35777447939844,52.325572420113126,1.521724919239233,0.4206902714198293,3.5797368411125774,3.843712463517136,12.682229720802232,0.9699974060058594,-0.31148818021426194,-0.5340000152587905,-4.036351022434147,2.968350991916566,-2.285175518846472,1.2171754883288912,3.205598831176765,19.999965320885586,-38.80472236985526,1.7511755035876793,3,1.4200000762939524,1.0124988555908203,4.555001258850098,4.444999694824219,5.020000457763672,0,0.09392158657896754,2.1884077200780427,50.97000122070313,-1.000000000000014,51.5099983215332,-1.040266875579246,51.72000122070313,0.09392158657896754
8579,2022-03-29,51.84000015258789,52.72999954223633,51.18000030517578,51.20000076293945,1880331.0,0.016470591227213616,-3.5588192395292215,12.800183108262761,54.26268420314765,53.0980877310475,0.6006654146364099,-0.5872460983643606,2.6079546598948724,2.9476646747239243,12.7386915883338,1.7299995422363281,0.040615026521692243,0.3935001373290987,-2.977555351364522,3.7645556260227195,-1.2920276070177152,2.0790278816759127,2.2926867294311606,58.18184340299199,1.2527702744096274,1.6855277443468113,3,0.3450012207031321,0.1724987030029297,3.722500801086426,3.604999542236328,4.259998321533203,1,0.09780091975117644,-37.80048828870069,51.0,2.1884077200780427,50.97000122070313,-1.000000000000014,51.5099983215332,0.09780091975117644
8580,2022-03-30,50.81000137329102,51.709999084472656,50.43000030517578,51.68999862670898,1576654.0,-0.01986880355449705,1.7826115801170948,-1.3749970197648969,51.81519232125055,54.15707327477684,1.424615637319711,0.313932036193016,3.5082494085303395,3.904199752484928,12.775633198207558,1.4099998474121094,0.04562200668294736,-0.5444986343383746,-3.8774760094532184,2.788478740776469,-2.210987321895793,1.1219900532190437,3.2512317985534693,16.521791050717553,-36.7871085591657,1.6664886875574207,3,1.3099994659423757,1.2024974822997976,4.752499580383294,4.634998321533196,5.079998016357415,2,0.13442231513002278,-3.5588192395292215,51.84000015258789,-37.80048828870069,51.0,2.1884077200780427,50.97000122070313,0.13442231513002278
8581,2022-03-31,50.02999877929688,50.97999954223633,49.974998474121094,50.81999969482422,1360074.0,-0.015351359435391787,-1.2333319204848896,0.8977311150221577,44.57571213164196,53.73857737078033,1.8592952822033908,1.053434194595937,4.135204386162329,4.607373190695256,12.265482816357567,1.0050010681152344,0.20366237837712475,-1.2645011901855412,-4.649710797807586,2.1207084174365036,-2.9571059939965636,0.4281036136254812,3.8859850778808607,1.9963805390977745,-47.06808636742771,1.692604803811024,3,1.6925010681152273,1.387500762939446,5.822502136230462,5.430000305175774,4.8100013732910085,3,0.14531282500794496,1.7826115801170948,50.81000137329102,-3.5588192395292215,51.84000015258789,-37.80048828870069,51.0,0.14531282500794496
8582,2022-04-01,50.27000045776367,50.54999923706055,50.0,50.040000915527344,1075685.0,0.004797155393218011,-2.548366455423614,-0.29113832365979,31.108161667750636,52.13885951251602,1.189416670655902,0.949538082795101,3.7314722965855367,4.294511056346224,10.963931389129295,0.5499992370605469,0.15267383546631663,-1.0799995422363295,-4.352378777318755,2.192379692846096,-2.7161891597775423,0.5561900753048832,3.4095242764306732,10.707871842837303,-31.88727501171353,1.6361896175412118,4,1.0974979400634766,1.1474990844726562,5.582500457763672,5.189998626708984,4.689998626708984,4,0.1418341158382479,-1.2333319204848896,50.02999877929688,1.7826115801170948,50.81000137329102,-3.5588192395292215,51.84000015258789,0.1418341158382479
8583,2022-04-04,50.18000030517578,50.97000122070313,50.040000915527344,50.47999954223633,1529804.0,-0.0017903352251510407,-2.2069085719171797,-1.3043471049707263,32.18233827188985,50.27933856678963,1.0846470427147068,1.2725381392133102,3.710703922237684,4.309908717846106,8.931156166024099,0.9300003051757884,0.15238941480772894,-1.2764997482299805,-4.218652982259428,1.6656534857994671,-2.7475763652447043,0.19457686878474334,3.2772528534141685,7.441079911991991,-28.91564499861736,1.4710766170147251,4,1.1874980926513672,0.8174991607666016,5.637500762939453,5.279998779296875,4.619998931884766,0,0.12335589057520457,-2.548366455423614,50.27000045776367,-1.2333319204848896,50.02999877929688,1.7826115801170948,50.81000137329102,0.12335589057520457
8584,2022-04-05,50.56000137329102,50.56000137329102,49.46500015258789,50.0,1247900.0,0.0075727593823080586,2.9107090551153547,-1.8666759915059428,32.73972108811907,48.17287891806052,0.47912018865700645,1.1964571302134388,3.224000485265698,3.873363316381571,6.629887858084052,1.095001220703132,-0.009723247484593855,-1.0504987716674705,-3.3735681955376933,1.2725706522027522,-2.212033483602582,0.11103594026764085,2.688316504230798,48.775133259588465,16.493817823303196,1.1615347119351096,4,0.5374984741210866,0.2924976348876882,5.167499542236321,4.8999977111816335,5.60999679565429,1,0.10799048528817812,-2.2069085719171797,50.18000030517578,-2.548366455423614,50.27000045776367,-1.2333319204848896,50.02999877929688,0.10799048528817812
8585,2022-04-06,50.6500015258789,50.849998474121094,49.79999923706055,50.52999877929688,1454336.0,0.001780066260746116,3.038484675088399,0.2142900933917063,29.756814472051957,44.88500860386413,0.2473951944642252,1.128894806292891,3.0196961929423125,3.72437303102879,5.641990114663713,1.0499992370605469,-0.00322243839829639,-0.9379987716674876,-3.290418159278019,1.414420615943044,-2.114208465472757,0.23821092213778172,2.2956509336482043,78.21794394029384,49.8616252644142,1.1762096938052673,4,0.44749832153321023,-0.27250289916991477,4.904998779296882,4.809997558593757,5.949996948242195,2,0.1076011211067307,2.9107090551153547,50.56000137329102,-2.2069085719171797,50.18000030517578,-2.548366455423614,50.27000045776367,0.1076011211067307
8586,2022-04-07,51.599998474121094,52.11999893188477,51.11999893188477,51.20000076293945,1764304.0,0.01875610897576796,-2.5714198132166217,3.3332379680848248,35.47960690054458,41.91977839286607,-0.7694036787526812,0.2815423936468733,1.944734745287633,2.722227297244096,4.970329827442586,1.4699974060058736,-0.06384757269930219,-0.04400177001953409,-2.3379606112200833,2.249957071181015,-1.1909811906198087,1.1029776505807405,1.0672018008508743,80.41428637110751,56.09578070920752,1.1469794206002732,4,-0.5024986267089844,-1.2224998474121094,2.8800010681152344,3.3000011444091797,4.3400001525878835,3,0.08313955508504334,3.038484675088399,50.6500015258789,2.9107090551153547,50.56000137329102,-2.2069085719171797,50.18000030517578,0.08313955508504334
8587,2022-04-08,52.2400016784668,52.65999984741211,51.86999893188477,52.13000106811523,1183969.0,0.012403163241694326,-1.5079199767487261,0.2750030994592813,50.682853949195696,40.28923166728799,-1.3525469521823084,-0.2782144560087261,1.2358857368760425,2.0402930544167646,4.921686038962823,1.0600013732910156,-0.12191808941459215,0.5360013961792021,-1.7542101069716267,2.826212899330031,-0.6091043553962123,1.6811071477546164,-2.7750015258789062,86.85451614828965,57.65043393500485,1.1451057515754148,4,-1.1425018310546875,-1.8625030517578125,1.6599979400634766,2.079998016357422,3.25,4,0.049770260156649426,-2.5714198132166217,51.599998474121094,3.038484675088399,50.6500015258789,2.9107090551153547,50.56000137329102,0.049770260156649426
8588,2022-04-11,52.31999969482422,53.18999862670898,52.11000061035156,52.11000061035156,1260596.0,0.0015313555472260543,-9.285740236148888,1.909071993341533,50.0,39.815600089160476,-1.3696448085960284,-0.4423222914885372,1.0852625026922738,1.9161680399704721,5.493493800597685,1.0799980163574148,-0.2831106857498469,0.6549993515014663,-1.5604630991365767,2.870461802139509,-0.4527318738175552,1.7627305768204877,-2.7910995483398438,76.64431440901369,44.781218914978474,1.1077312253190206,4,-0.9925003051757812,-1.9425010681152344,0.7724990844726562,1.1924991607666016,1.7900009155273438,0,0.0504587042249085,-1.5079199767487261,52.2400016784668,-2.5714198132166217,51.599998474121094,3.038484675088399,50.6500015258789,0.0504587042249085
8589,2022-04-12,51.93000030517578,52.099998474121094,50.75,51.4000015258789,1344161.0,-0.007454116818105039,2.103462186053038,2.5238147138964915,51.6693088545842,39.79939081508644,-1.0790052574538578,-0.1240527534310587,1.4047738692712386,2.252139449907844,5.785474736946907,1.5699996948242188,-0.4542549147182555,0.306499862670897,-1.852986453222833,2.465986178564627,-0.773243295275968,1.386243020617762,-2.2546562194824205,62.831901227455155,28.090468607777204,1.0797431579468635,4,-0.6025009155273438,-1.5525016784667969,0.47499847412109375,0.8949985504150391,2.9399986267089915,1,0.05526668428689985,-9.285740236148888,52.31999969482422,-1.5079199767487261,52.2400016784668,-2.5714198132166217,51.599998474121094,0.05526668428689985
8590,2022-04-13,51.36999893188477,51.77000045776367,50.93000030517578,51.599998474121094,1127946.0,-0.010783773733873736,1.9473508094470062,-0.4339623999539164,48.945787631647335,40.28495475953148,-0.48189044087574473,0.3175519927547583,1.8608587800636442,2.764047930566612,5.525171405831704,1.0,-0.6846204245692604,-0.16800136566161683,-2.217274493835262,1.8812717625120285,-1.192637929748436,0.8566351984252023,-1.5540686645507904,25.409806591613343,-11.36261741873287,1.0246365640868216,4,-0.04249954223633523,-0.4349994659423899,0.3450002670288015,1.062499999999993,3.7800025939941264,2,0.09343973791833649,2.103462186053038,51.93000030517578,-9.285740236148888,52.31999969482422,-1.5079199767487261,52.2400016784668,0.09343973791833649
8591,2022-04-14,52.66999816894531,53.06999969482422,51.209999084472656,51.349998474121094,1485827.0,0.025306584856743086,-1.325002980235081,-5.739140530410009,61.4864634979942,43.66032162955854,-1.5287926723334309,-1.1027821504877693,0.49408509369766307,1.4243043246980136,5.661947623589962,1.8600006103515625,-0.7816458451131751,1.1724979400634794,-0.742812928426936,3.087808808553895,0.21484250581826814,2.1301533743086907,-2.7191051672363287,78.68849383472681,37.433829025640485,0.9576554342452083,4,-1.342498779296875,-0.7974987030029297,-0.9549989700317383,-0.23749923706054688,1.7100028991699148,3,0.07461553905071039,1.9473508094470062,51.36999893188477,2.103462186053038,51.93000030517578,-9.285740236148888,52.31999969482422,0.07461553905071039
8592,2022-04-19,52.63000106811523,52.9000015258789,51.61999893188477,52.61000061035156,1471915.0,-0.0007593905870623141,3.5714266251592943,0.015151865445187231,60.99865790607606,46.8621349222459,-1.2503075676724578,-1.218176959352249,0.4773942272957825,1.4520231377991166,5.9322205251578195,1.2800025939941264,-0.7771895695113145,1.1915008544921832,-0.4812058241708286,2.864207533155195,0.3551475151606809,2.0278541938236856,-2.5495438414062406,77.0492674682746,31.738450330833487,0.8363533393315047,4,-1.3025016784667898,-0.7575016021728445,-1.1250019073486257,-0.19750213623046164,2.329998016357429,1,0.06289183909211515,-1.325002980235081,52.66999816894531,1.9473508094470062,51.36999893188477,2.103462186053038,51.93000030517578,0.06289183909211515
8593,2022-04-20,55.65999984741211,57.61000061035156,54.81000137329102,55.25,3821766.0,0.05757170278935342,-3.341093844720809,20.499523173762768,69.89583490623397,50.990592013147555,-3.8232796710621173,-4.186370043619817,-2.6003979908764236,-1.572759285743082,7.253150880419819,4.979999542236335,-0.5414316985384744,4.045999717712405,1.5333340379846376,6.558665397440173,2.789666877848518,5.3023325575762925,-5.455160964703126,71.57433543086057,26.73944264419795,1.2563328398638849,4,-1.9549999237060547,-2.122499465942383,-4.227500915527344,-3.2275009155273438,-1.0999984741210866,2,-0.0030542251062046777,3.5714266251592943,52.63000106811523,-1.325002980235081,52.66999816894531,1.9473508094470062,51.36999893188477,-0.0030542251062046777
8594,2022-04-21,55.34000015258789,56.040000915527344,55.18999862670898,55.5,1949783.0,-0.005749186052847244,-2.695638833373332,-0.39024367550870404,75.47806012546877,56.07073041908276,-3.077571423687651,-3.824608571983603,-2.3367641955915843,-1.211987929857969,8.505369925491976,0.8500022888183665,-0.18840027342595533,3.575000000000003,0.5691218103522573,6.580878189647748,2.07206090517613,5.077939094823876,-4.690851566220353,66.01795877157616,16.87454306720747,1.502939094823874,4,-1.1599998474121094,-1.802499771118164,-4.242501258850098,-2.907501220703125,-0.5800018310546875,3,-0.022226229469549552,-3.341093844720809,55.65999984741211,3.5714266251592943,52.63000106811523,-1.325002980235081,52.66999816894531,-0.022226229469549552
8595,2022-04-22,55.22000122070313,56.08000183105469,54.93000030517578,55.6500015258789,1779443.0,-0.0021683941372223625,-1.2772259278003972,2.6875044703525326,81.53101540526666,61.1875535862741,-2.5045227650366044,-3.614258967993436,-2.2682729969682285,-1.057249325267243,9.485312958084101,1.1500015258789062,0.18688065476182913,3.28000106811524,-0.09919846366602769,6.659200599896508,1.5904013022246062,4.969600834005874,-4.153201512896551,62.65626844018269,7.237225580773291,1.6895997658906354,4,-1.0400009155273509,-1.6825008392334055,-4.122502326965339,-2.7875022888183665,-0.43000030517578836,4,-0.006338324539680307,-2.695638833373332,55.34000015258789,-3.341093844720809,55.65999984741211,3.5714266251592943,52.63000106811523,-0.006338324539680307
8596,2022-04-25,56.18000030517578,56.31000137329102,53.91999816894531,54.27000045776367,2320589.0,0.01738498846886527,1.2027659166779388,-4.4418569578255935,83.01678425462255,64.7802125090993,-3.069296059124298,-4.433776586500258,-3.2529227856177414,-1.991902214236788,10.192868752861846,2.3900032043457102,0.5897622109204192,4.006500053405759,0.14188449270829295,7.871115614103225,2.0741922730570224,5.938807833754495,-4.7206085432165,76.1268797249852,14.430384633324536,1.9323077803487345,4,-2.0,-2.6424999237060547,-4.985001564025879,-3.7475013732910156,-1.4500007629394531,0,-0.018333904836273063,-1.2772259278003972,55.22000122070313,-2.695638833373332,55.34000015258789,-3.341093844720809,55.65999984741211,-0.018333904836273063
8597,2022-04-26,56.40999984741211,57.2400016784668,56.40999984741211,56.54999923706055,1938715.0,0.0040939754536657436,-10.857220708446867,-0.07329811561928919,84.26845251159628,68.58781834372111,-2.956481355044403,-4.464211085840319,-3.521849947025551,-2.188254571132923,10.753495269499904,1.0600013732910156,1.050746642869207,3.9644996643066435,-0.2895954143105044,8.218594742923791,1.837452124998066,6.091547203615221,-4.581571554549292,67.47967563722976,-1.0351606240701159,2.127047539308574,4,-2.229999542236328,-2.872499465942383,-5.215001106262207,-3.9775009155273438,-1.7299995422363281,1,-0.03598650566899464,1.2027659166779388,56.18000030517578,-1.2772259278003972,55.22000122070313,-2.695638833373332,55.34000015258789,-0.03598650566899464
8598,2022-04-27,55.790000915527344,56.459999084472656,55.29999923706055,56.0,1605759.0,-0.010990940144688044,1.0531020653428846,1.5,78.02789352036412,71.51654997325221,-2.003152139303019,-3.6543163932561953,-2.928475754522907,-1.5410655665060986,11.265646206938266,1.1599998474121094,1.4247131300934939,3.1050006866455107,-1.341436145514976,7.551437518805997,0.8817822705652674,5.328219102725754,-3.6146782836151985,56.325324392550314,-14.079769377294753,2.2232184160802415,4,-1.5200004577636719,-2.252500534057617,-4.595002174377441,-3.357501983642578,0.5099983215332031,2,-0.014877250715794155,-10.857220708446867,56.40999984741211,1.2027659166779388,56.18000030517578,-1.2772259278003972,55.22000122070313,-0.014877250715794155
8599,2022-04-28,56.90999984741211,56.90999984741211,55.83000183105469,56.2599983215332,1263927.0,0.020075262833936458,2.3230630186508914,-3.095258855585831,80.21237870557177,74.99061564813272,-2.6177318742905484,-4.611439406457755,-4.073594782890439,-2.623413210612412,12.416333314448574,1.1199989318847656,1.6652681923300676,3.9714996337890653,-0.8355709084048542,8.778570175982985,1.567964362692102,6.375034904886029,-4.4085965367935955,90.06019631882103,19.790619001067427,2.403535271096961,4,-2.5,-3.372499465942383,-5.436250686645508,-4.477500915527344,-1.0099983215332102,3,-0.041293243374133426,1.0531020653428846,55.790000915527344,-10.857220708446867,56.40999984741211,1.2027659166779388,56.18000030517578,-0.041293243374133426
8600,2022-04-29,57.63999938964844,57.93000030517578,56.97999954223633,57.0,2010490.0,0.012827263120604782,-1.7941186370317181,0.9846121342300785,79.78306619144684,77.02357150296078,-2.642708685603182,-5.063104894823539,-4.829453938575952,-3.3138486960807683,13.315159250442626,1.0200004577636719,1.9524030256542204,4.359999275207521,-0.7699704124516558,9.489968962866698,1.795014431377929,6.924984119037113,-4.832080241045944,92.76806082203353,22.799322610291384,2.5649848438295897,4,-2.864999771118164,-3.9424991607666016,-5.65625,-5.207500457763672,-1.7399978637695384,4,-0.049965320933581636,2.3230630186508914,56.90999984741211,1.0531020653428846,55.790000915527344,-10.857220708446867,56.40999984741211,-0.049965320933581636
8601,2022-05-02,57.29999923706055,57.63000106811523,56.40999984741211,57.11000061035156,1281754.0,-0.005898684180918878,1.8705833778380463,0.2968731373530744,75.7113992124037,78.65832053699718,-1.7621881283428849,-4.3748283518765305,-4.522054044764957,-2.9353809139365836,13.861226219642964,1.2299995422363281,2.2821948117824604,3.656499099731448,-1.533755668725206,8.846753868188102,1.061371715503121,6.251626483959775,-4.082313595932192,76.0455964922205,7.8735335102112884,2.595127384228327,5,-1.375,-3.602499008178711,-5.168749809265137,-4.867500305175781,-1.80999755859375,0,-0.04380450881245013,-1.7941186370317181,57.63999938964844,2.3230630186508914,56.90999984741211,1.0531020653428846,55.790000915527344,-0.04380450881245013
8602,2022-05-03,57.4000015258789,58.13999938964844,57.16999816894531,57.38999938964844,2134107.0,0.0017452406657916253,-3.3110726819592085,0.05264320276262648,75.76067671075369,79.30996962638827,-1.2453741596429282,-4.124759253931778,-4.668351467731483,-2.996262884078469,14.511310858342346,0.970001220703125,2.7209425107055694,3.400001335144033,-1.7940842385920703,8.594086908880136,0.8029585482759813,5.997044122012085,-3.805330711626752,73.94373859116766,6.560666357499173,2.5970427868680535,5,-1.3700027465820241,-3.597501754760735,-5.04625225067138,-4.9675025939941335,-3.420001983642571,1,-0.04651571276420252,1.8705833778380463,57.29999923706055,-1.7941186370317181,57.63999938964844,2.3230630186508914,56.90999984741211,-0.04651571276420252
8603,2022-05-04,56.36999893188477,57.2400016784668,56.13000106811523,57.18000030517578,1231670.0,-0.017944295585597625,1.3870875120490729,-80.98283752866094,71.1428582846718,78.82828053296637,-0.11629668090751011,-2.7481386309309173,-3.6804810515890765,-1.9277823910109575,15.266868414543339,1.2700004577636719,2.9636140905317205,2.0604988098144617,-2.9079635014378766,7.0289611210668,-0.4237323458117075,4.544729965440631,-2.320795260093,23.37652257774755,-42.74059574285312,2.484231155626168,5,-0.34000015258789773,-2.5674991607666087,-4.15374946594239,-3.937500000000007,-3.029998779296882,2,-0.029980462280141507,-3.3110726819592085,57.4000015258789,1.8705833778380463,57.29999923706055,-1.7941186370317181,57.63999938964844,-0.029980462280141507
8604,2022-05-05,56.02000045776367,57.459999084472656,55.86000061035156,57.1500015258789,1196846.0,-0.006208949454549861,-1.2068932858732626,1.3950606818406623,72.5947743432711,77.83536485941131,0.38029585737627514,-2.0744769934122758,-3.3527273513799756,-1.5481358357451214,15.638241276955725,1.5999984741210938,3.238101270771544,1.4375003814697251,-3.255903170622851,6.130903933562301,-0.9092013945765629,3.784202157516013,-1.5617172141862312,7.0175409243618745,-61.59472778880174,2.346701776046287,5,0.009998321533203125,-2.217500686645508,-3.803750991821289,-3.6625003814697266,-3.3699989318847727,3,0.004998193091911629,1.3870875120490729,56.36999893188477,-3.3110726819592085,57.4000015258789,1.8705833778380463,57.29999923706055,0.004998193091911629
8605,2022-05-06,56.099998474121094,56.52999877929688,55.41999816894531,56.02000045776367,1812478.0,0.0014280259854289046,1.3617068766105753,-0.07079463782353204,68.90850774968838,76.2677785810853,0.48975579182612705,-1.8184742060471137,-3.522521106977379,-1.5967615423689665,16.153721135310068,1.1100006103515696,3.1695967966749095,1.2449985504150405,-3.1075278421377277,5.597524942967809,-0.9312646458613472,3.421261746691428,-1.2735436159365534,25.0,-40.58876753494911,2.1762631962763845,5,0.6200008392333984,-2.2974987030029297,-4.001248359680176,-3.7424983978271484,-2.8799972534179616,4,-0.0035650080870225365,-1.2068932858732626,56.02000045776367,1.3870875120490729,56.36999893188477,-3.3110726819592085,57.4000015258789,-0.0035650080870225365
8606,2022-05-09,55.88999938964844,56.11999893188477,54.83000183105469,55.9900016784668,2010609.0,-0.0037432992902759477,6.166714350806679,-1.250059606122741,67.64069491938977,74.420249959729,0.7311839894596801,-1.3392648364472706,-3.3215012710500105,-1.3727389893124382,16.976990867319945,1.2899971008300852,3.0776377073486145,0.8204994201660156,-3.2716571996389234,4.912656039970955,-1.225578889736454,2.866577730068485,2.25,32.02411904630193,-30.788335944125016,2.046078309902471,5,0.595001220703125,-2.0874996185302734,-3.823749542236328,-3.532499313354492,-4.149997711181641,0,0.0001789611082427811,1.3617068766105753,56.099998474121094,-1.2068932858732626,56.02000045776367,1.3870875120490729,56.36999893188477,0.0001789611082427811
8607,2022-05-10,54.84000015258789,55.16999816894531,54.099998474121094,54.5,1942787.0,-0.01878688939930495,1.140007553129399,-3.3999237078008773,44.352614908646835,70.67855233620487,1.7154570652773984,-0.0890590873525241,-2.356376241978502,-0.3225034777498834,17.343776395506815,1.7900009155273438,2.929005825438921,-0.3594997406005831,-4.232507616674923,3.5135081354737565,-2.296003678637753,1.5770041974365867,3.233799285888672,22.02385547749556,-38.04112910531285,1.9365039380371691,5,1.279998779296875,-1.0375003814697266,-3.270000457763672,-2.4825000762939453,-3.479999542236328,1,0.011852690081515904,6.166714350806679,55.88999938964844,1.3617068766105753,56.099998474121094,-1.2068932858732626,56.02000045776367,0.011852690081515904
8608,2022-05-11,54.959999084472656,55.56000137329102,53.7599983215332,55.33000183105469,1937154.0,0.0021881643244141546,3.3373471826454066,-1.0882428839098386,47.30877192034515,67.02259602673526,1.637546386242164,-0.0011963152712155534,-2.50647809052321,-0.41793457569239933,17.479698207134447,1.8000030517578196,2.6599995510738594,-0.37150077819823935,-4.00376154859466,3.2607599921981816,-2.1876311633964534,1.4446296069999747,2.954848315429686,32.432446364852005,-25.769161484854386,1.8161303851982107,5,0.9899997711181641,-1.1574993133544922,-3.567500114440918,-2.602499008178711,-4.689998626708984,2,-0.01783114189521884,1.140007553129399,54.84000015258789,6.166714350806679,55.88999938964844,1.3617068766105753,56.099998474121094,-0.01783114189521884
8609,2022-05-12,54.79999923706055,54.95000076293945,53.81999969482422,54.5,1797761.0,-0.002911205423533403,2.7666558583989778,-0.8108027300657773,47.04223732700195,63.384726152908044,1.6391399648175593,0.4056383355828217,-2.355849686363257,-0.2362832592183679,18.51325749072694,1.1399993896484375,2.3355724295120126,-0.6750005722045884,-3.9507073557760677,2.600706211366891,-2.312853963990328,0.9628528195811512,2.8655572181396494,37.54515320069564,-19.262950177514135,1.6378533917857392,5,1.1499996185302734,-0.9974994659423828,-3.6175003051757812,-2.4424991607666016,-2.8999977111816477,3,-0.026642319430641104,3.3373471826454066,54.959999084472656,1.140007553129399,54.84000015258789,6.166714350806679,55.88999938964844,-0.026642319430641104
8610,2022-05-13,56.16999816894531,56.16999816894531,55.08000183105469,55.38999938964844,1639188.0,0.024999980856902138,1.7948667788254626,2.600002543137978,49.933407832579874,60.52050488848317,0.043239871763461224,-0.6180040686266892,-3.689190171513765,-1.5796378770227264,19.842230616088607,1.3699989318847656,2.1420896956217987,0.454998397827147,-2.198646634936239,3.108643430590533,-0.8718241185545423,1.7818209142088364,1.2612247982348634,100.0,43.75043267572938,1.3268225163816914,5,-0.2199993133544922,-2.1999988555908203,-5.194998741149902,-3.812498092651367,-4.219997406005859,4,-0.06266684632032826,2.7666558583989778,54.79999923706055,3.3373471826454066,54.959999084472656,1.140007553129399,54.84000015258789,-0.06266684632032826
8611,2022-05-16,56.599998474121094,56.599998474121094,55.66999816894531,56.11000061035156,1719989.0,0.007655337710399168,2.795936161930712,0.6282033725889119,51.232157868201384,57.79511390597735,-0.5548456982063144,-0.7783909913932447,-4.031001659171679,-1.9851727770132186,20.562192857777237,0.9300003051757812,1.8009859774342516,0.6884986877441435,-1.5680774162225006,2.9450747917107876,-0.43978936423918213,1.816786739727469,0.6109510143202641,100.0,43.30499984588888,1.1282880519833223,5,-0.9899997711181641,-2.154998779296875,-5.862499237060547,-4.587499618530273,-4.959999084472656,0,-0.05971726757136542,1.7948667788254626,56.16999816894531,2.7666558583989778,54.79999923706055,3.3373471826454066,54.959999084472656,-0.05971726757136542
8612,2022-05-17,55.93999862670898,56.790000915527344,55.6500015258789,56.65999984741211,1175398.0,-0.011660775003622725,1.326521397264341,-1.4693966523939421,50.9677276452477,55.55343272381912,-0.13826698608837518,0.14999018568089895,-3.2219315009190197,-1.3006245768085023,21.356026662637017,1.1399993896484446,1.381038529739115,-0.13700103759766336,-1.783203608158125,1.5092015329627984,-0.9601023228778942,0.6861002476825675,1.063893791717888,71.94714319706586,14.577262918373663,0.823101285280231,5,-0.3299999237060476,-1.4949989318847585,-5.20249938964843,-3.927499771118157,-4.8199996948242045,1,-0.07508039062119065,2.795936161930712,56.599998474121094,1.7948667788254626,56.16999816894531,2.7666558583989778,54.79999923706055,-0.07508039062119065
8613,2022-05-18,55.4900016784668,56.18999862670898,55.08000183105469,55.93999862670898,1409940.0,-0.008044278857513687,1.3368428660916694,0.62499470181832,39.97175613072997,51.92865292242567,0.194196948819517,0.6182987919947394,-2.58923562671135,-0.8442542094746983,19.91889248915709,1.1099967956542898,1.0105054352178229,-0.578498077392581,-2.2354865701892095,1.0784904154040476,-1.4069923237908952,0.2499961690057333,1.319257094146451,56.22899990752253,2.870536416537213,0.828494246398316,5,-0.21500205993652344,-1.0450019836425781,-4.75250244140625,-3.4775028228759766,-4.920001983642578,2,-0.07442784183079065,1.326521397264341,55.93999862670898,2.795936161930712,56.599998474121094,1.7948667788254626,56.16999816894531,-0.07442784183079065
8614,2022-05-19,54.11000061035156,54.790000915527344,53.5099983215332,54.68999862670898,1698516.0,-0.024869364324614063,2.2820470184327517,1.2888932216608502,27.166877552591473,47.290694011637115,1.424582323087634,2.004182097662593,-1.0204289043452235,0.5311265458130947,18.105160857841753,1.9800033569335938,0.5694079086811143,-1.8969991683959933,-3.747803482729033,-0.04619485406295354,-2.8224013255625096,-0.971597011229477,2.6800003051757812,18.292738241030527,-28.838074526565713,0.9254021571665187,5,1.039999008178711,0.33499908447265625,-3.2575016021728516,-2.097501754760742,-1.5200004577636719,3,-0.07096655164060883,1.3368428660916694,55.4900016784668,1.326521397264341,55.93999862670898,2.795936161930712,56.599998474121094,-0.07096655164060883
8615,2022-05-20,54.86999893188477,55.11999893188477,54.38999938964844,54.90999984741211,1472900.0,0.014045431767890637,2.173917370175575,0.06896733161012521,35.09201150307614,43.67417363204672,0.5272009627661944,1.2823655853604095,-1.6955988010890337,-0.22927928639896322,16.39629097189686,1.0099983215332102,0.23701974795058334,-1.1195007324218693,-3.007874748261912,0.7688732834181735,-2.0636877403418907,-0.1753137245018479,1.6576017761230375,41.46340045101803,-1.92686029508873,0.9441870079200227,5,0.2800006866455007,-0.33499908447266336,-4.017499923706062,-2.8575000762939524,-2.1899986267089915,4,-0.05412789254275019,2.2820470184327517,54.11000061035156,1.3368428660916694,55.4900016784668,1.326521397264341,55.93999862670898,-0.05412789254275019
8616,2022-05-23,55.1500015258789,55.88000106811523,54.38000106811523,55.61999893188477,1203290.0,0.005103018032526663,2.0302978926723694,11.74966622163128,36.49458843829938,42.801059579785885,0.14660823678596557,0.971026619488633,-1.8657828606824935,-0.5107797128225329,15.470187320070877,1.5,-0.09430252389133642,-0.7879981994628977,-2.7103714459069934,1.134375046981198,-1.7491848226849456,0.1731884237591501,1.1361909912109454,50.000058150826746,10.041911662833556,0.9611866232220463,5,-1.9073486257070726e-06,-0.47500228881835227,-4.018752098083489,-3.137502670288079,-2.2600021362304616,0,-0.05802358430466881,2.173917370175575,54.86999893188477,2.2820470184327517,54.11000061035156,1.3368428660916694,55.4900016784668,-0.05802358430466881
8617,2022-05-24,54.38000106811523,54.86999893188477,53.90999984741211,54.790000915527344,1202725.0,-0.01396192994486778,2.368442186841148,0.8723449154674541,37.67038525171346,41.7301277277157,0.9437401888687802,1.6665940646127453,-1.010700400916427,0.25849931852823715,14.013717472063755,1.2400016784667898,-0.39309768607918727,-1.4564987182617273,-3.485356095264983,0.5723586587415284,-2.4709274067633515,-0.442070029760103,1.6840959133300828,32.462785354980134,-9.196555332423593,1.0144286885016276,5,0.7699985504150462,0.4999980926513743,-2.780001640319817,-2.367502212524407,-1.3500022888183452,1,-0.050386201262385466,2.0302978926723694,55.1500015258789,2.173917370175575,54.86999893188477,2.2820470184327517,54.11000061035156,-0.050386201262385466
8618,2022-05-25,54.959999084472656,55.16999816894531,54.36999893188477,54.7599983215332,1162656.0,0.010665649227018958,1.5806471460477594,-0.4878069204216553,43.614443101894345,41.34926170270374,0.40648881388702307,1.076414475261906,-1.5635326198349375,-0.32524167198801024,13.283964277767785,0.7999992370605398,-0.6692747144353604,-0.8350006103515639,-2.9014693450988602,1.2314681243957324,-1.8682349777252085,0.19823375702208068,0.920001983642571,61.18139588785787,14.51467857564429,1.0332343673736482,5,0.1900005340576172,0.8649997711181641,-3.359999656677246,-2.947500228881836,-1.7000007629394531,2,-0.06986899957341453,2.368442186841148,54.38000106811523,2.0302978926723694,55.1500015258789,2.173917370175575,54.86999893188477,-0.06986899957341453
8619,2022-05-26,54.56000137329102,54.9000015258789,54.13000106811523,54.88000106811523,1166758.0,-0.0072779788545273005,3.277773068283134,-1.5999923706345014,41.06729318633314,40.36413785312077,0.8592187057784457,1.361114292567784,-1.1294961215782493,0.042622689882470866,12.26604591613632,0.829998016357429,-0.6306439261383119,-1.1174983978271413,-3.1842661653438853,0.9492693696896026,-2.150882281585517,-0.0841145140687658,1.13039947509764,32.99498086843417,-15.73444989363837,1.0333838837583722,5,0.5899982452392507,1.2649974822997976,-0.9387512207031321,-2.5175018310546946,-1.2600021362304759,3,-0.07313052745669546,1.5806471460477594,54.959999084472656,2.368442186841148,54.38000106811523,2.0302978926723694,55.1500015258789,-0.07313052745669546
8620,2022-05-27,54.7599983215332,54.88999938964844,53.93999862670898,54.88999938964844,1320735.0,0.003665633123317358,13.615276269843708,0.4062537252938692,43.43784849031282,39.49810347779982,0.48967419517329347,0.9847823781734917,-1.3027447425723295,-0.18691446317721017,10.731550212831964,0.9500007629394602,-0.62136109438228,-0.7735013961791992,-2.6578103787011713,1.1108075863427729,-1.7156558874401853,0.16865309508178683,0.7559703247070217,43.1471039301041,-7.377545873850131,0.9421544912609845,5,0.3900012969970703,1.0650005340576172,-0.9012479782104492,-2.717498779296875,-1.039997100830071,4,-0.03962743307996064,3.277773068283134,54.56000137329102,1.5806471460477594,54.959999084472656,2.368442186841148,54.38000106811523,-0.03962743307996064
8621,2022-05-30,54.790000915527344,55.09000015258789,54.459999084472656,55.06000137329102,1109228.0,0.0005478925294697401,2.818211243020796,2.0769095337305044,49.67062393732431,39.353980843586115,0.1965972597255501,0.7980098452447919,-1.317993978643969,-0.246742401958862,9.545936142202363,0.6300010681152344,-0.5945513595794267,-0.6179988861083956,-2.3337287115425625,1.0977309393257713,-1.475863798825479,0.23986602660868783,0.5654901047363197,69.84144764926536,15.062607440313727,0.8578649127170817,5,0.05999755859375,1.0349979400634766,-0.9312505722045898,-2.7475013732910156,-1.8500022888183665,0,-0.03851068762719434,13.615276269843708,54.7599983215332,3.277773068283134,54.56000137329102,1.5806471460477594,54.959999084472656,-0.03851068762719434
8622,2022-05-31,54.72999954223633,55.34000015258789,54.459999084472656,54.59000015258789,2368698.0,-0.0010951153912832634,-3.399988555951859,-0.5185153788552965,48.47277758273668,40.298538782697975,0.07477342542973275,0.6827290875287844,-1.254270859341844,-0.21322628412431754,8.14299488619329,0.8800010681152344,-0.7014928457836405,-0.5445001602172823,-2.0039795132149933,0.9149791927804287,-1.2742398367161343,0.18523951628156965,-1.220001220703125,56.42857532111564,-1.128315515100617,0.7297396764988552,5,-0.034999847412109375,1.0949993133544922,-0.8712491989135742,-2.6875,-1.1499977111816406,1,-0.033619590132974886,2.818211243020796,54.790000915527344,13.615276269843708,54.7599983215332,3.277773068283134,54.56000137329102,-0.033619590132974886
8623,2022-06-01,54.68000030517578,55.36999893188477,54.34000015258789,54.959999084472656,1545935.0,-0.0009135618030100545,-1.1458328366275012,-2.0,49.19138124535051,42.7457058596712,-0.0024687798405693684,0.6320306954983579,-1.147539193327482,-0.20033124993882723,7.321140753001424,1.029998779296882,-0.8693517875077177,-0.5099994659423857,-1.896277034977146,0.8762781030923747,-1.2031382504597659,0.18313931857499455,-1.1334019470214827,51.74835807995388,-7.9953710170700845,0.6931387845173784,6,0.21500015258789062,1.144998550415039,-0.8212499618530273,-2.637500762939453,-1.4200019836425781,2,-0.030175594672092854,-3.399988555951859,54.72999954223633,2.818211243020796,54.790000915527344,13.615276269843708,54.7599983215332,-0.030175594672092854
8624,2022-06-02,56.29999923706055,57.0,55.31999969482422,55.31999969482422,1869711.0,0.029626900564070136,-2.428573652885742,-3.5000136239782016,50.847465213864425,44.496311827536566,-1.429471479244782,-1.0181151784286797,-2.696291854902185,-1.849827904957337,6.997086643517503,2.3199996948242188,-0.9591848860925722,1.0959995269775362,-0.33063905641256497,2.5226381103676374,0.3826802352824856,1.8093188186725868,-2.6804648559570268,77.1241683402709,21.544267394311973,0.713319291695051,6,-0.8449993133544922,-0.47500038146972656,-2.3962488174438477,-4.257499694824219,-2.7099990844726562,3,-0.05399646459544183,-1.1458328366275012,54.68000030517578,-3.399988555951859,54.72999954223633,2.818211243020796,54.790000915527344,-0.05399646459544183
8625,2022-06-03,55.9000015258789,56.9000015258789,55.849998474121094,56.86000061035156,1005104.0,-0.007104755179434208,1.0192348604335686,-0.9795913600959197,45.41886319901652,45.48789791206069,-0.9700098159530626,-0.6681240430674151,-2.2088842345384805,-1.4790792591548225,6.938071717910091,1.0500030517578054,-0.9320460063640112,0.7060016632079993,-0.6967976906893512,2.1088010171053497,0.004601986259324065,1.4074013401566745,-2.077639207641589,58.64667153303487,8.326820604064231,0.7013996769486743,6,-0.44500160217284446,-0.07500267028807883,-1.9262514114379812,-3.857501983642571,-2.4800033569335866,4,-0.04651166758223935,-2.428573652885742,56.29999923706055,-1.1458328366275012,54.68000030517578,-3.399988555951859,54.72999954223633,-0.04651166758223935
8626,2022-06-06,55.9000015258789,56.22000122070313,55.38999938964844,56.13999938964844,978254.0,0.0,3.149993324305139,0.24999801317661827,49.713487484444705,46.82602038236416,-0.9526115320799917,-0.7033999695629163,-2.112902065488548,-1.519642577513487,7.111514183706058,0.8300018310546946,-0.662112472997265,0.7055015563964773,-0.6983492854639763,2.109352398256931,0.0035761354662540157,1.4074269773267005,-1.8869809467358252,58.64667153303487,10.605546018881782,0.7019254209302264,6,-0.43000221252440696,-0.07500267028807883,-1.6637516021728445,-3.6975021362304616,-1.390003204345696,0,-0.03899821548603244,1.0192348604335686,55.9000015258789,-2.428573652885742,56.29999923706055,-1.1458328366275012,54.68000030517578,-0.03899821548603244
8627,2022-06-07,55.4900016784668,56.06000137329102,54.97999954223633,55.75,1113494.0,-0.007334523009311367,1.4545466367848843,1.0833359824522044,50.0,47.535526704375904,-0.4119172551214234,-0.255295974873917,-1.5922969547419967,-1.1589098123632837,7.617640707943729,1.0800018310546946,-0.5137395973071364,0.26300163269043253,-1.1363826435701512,1.6623859089510162,-0.4366905054398629,0.9626937708207279,-1.29776233407231,43.233142550655884,-3.61644325765279,0.6996921381302933,6,-0.020002365112304688,0.33499717712402344,-0.6787519454956055,-3.2875022888183594,-1.8100013732910156,1,-0.045954279593171554,3.149993324305139,55.9000015258789,1.0192348604335686,55.9000015258789,-2.428573652885742,56.29999923706055,-0.045954279593171554
8628,2022-06-08,53.97999954223633,55.349998474121094,53.25,55.290000915527344,1706312.0,-0.02721214796460225,1.9370680111506808,5.0384993470956765,49.080614258343104,48.42589571237701,1.0554441066896274,1.2411574129003924,0.012077430721376459,0.2907880875925173,7.879052376212599,2.240001678466797,-0.4299336920871326,-1.198000526428224,-2.701506146631502,0.30550509377505364,-1.9497533365298665,-0.44624771632658167,3.020000457763672,19.466654459635414,-29.714801575046906,0.7517528101016395,6,1.1450004577636719,1.375,0.9362497329711914,-1.6725006103515625,-0.9399986267089844,2,-0.007410109569724321,1.4545466367848843,55.4900016784668,3.149993324305139,55.9000015258789,1.0192348604335686,55.9000015258789,-0.007410109569724321
8629,2022-06-09,53.34000015258789,54.0099983215332,53.0,53.7599983215332,1433464.0,-0.01185623184653184,1.1956528950292737,0.3206089531724562,38.99280970415492,47.93200251391501,1.6809577171171384,1.8616150795722177,0.7138781134798933,0.8709395876549166,8.210379595396262,1.0099983215332031,-0.3176361903241087,-1.7649999618530288,-3.4735723212030223,-0.056427602503035246,-2.619286141528022,-0.9107137821780356,3.5849998474121065,8.717949219552386,-39.72795400439337,0.8542861796749952,6,1.6599998474121094,1.8899993896484375,1.576249122619629,-1.032501220703125,0.34999847412108664,3,-0.0014998468471284498,1.9370680111506808,53.97999954223633,1.4545466367848843,55.4900016784668,3.149993324305139,55.9000015258789,-0.0014998468471284498
8630,2022-06-10,52.6500015258789,53.0,51.65999984741211,52.81999969482422,1759787.0,-0.012935857231629821,4.056615995854206,0.4047593097184547,33.0162881508963,46.08152075986746,2.279937365443004,2.3972936805683105,1.492139417136734,1.5047733534739365,8.149368404845573,1.6800003051757812,-0.3235503623668379,-2.278998756408697,-4.233188374654013,-0.3248091381633813,-3.2560935655313514,-1.3019039472860428,4.1179984741211015,21.71055658591371,-25.442467836702523,0.9770948091226567,6,1.6799983978271555,1.6799983978271555,2.2662477493286204,-0.3425025939941335,0.8699989318847727,4,0.01785372458625578,1.1956528950292737,53.34000015258789,1.9370680111506808,53.97999954223633,1.4545466367848843,55.4900016784668,0.01785372458625578
8631,2022-06-13,53.22000122070313,53.47000122070313,52.0,52.13999938964844,1805830.0,0.010826204716139598,-1.1617655308597754,-6.353020375190513,41.89943360208521,45.35114920646175,1.6358387979944098,1.6454528668462487,1.0439912927947006,0.8756049381318789,7.732757930855402,1.470001220703132,-0.2586746367054147,-1.53999919891357,-3.470191161987941,0.3901927641608012,-2.505095180450752,-0.5749032173763879,3.241518770141596,35.45456437039321,-12.996664174474638,0.9650959815371846,6,1.1099987030029226,1.1099987030029226,2.041248321533196,-0.9125022888183665,1.3999977111816406,0,0.0037579282911475165,4.056615995854206,52.6500015258789,1.1956528950292737,53.34000015258789,1.9370680111506808,53.97999954223633,0.0037579282911475165
8632,2022-06-14,51.7400016784668,53.40999984741211,51.65999984741211,53.290000915527344,1713837.0,-0.027809085086240137,-1.0467801555769218,-1.4351820455219675,30.024814482987466,43.2215306773103,2.9581893039031257,2.945693137823824,2.6234198417720336,2.2821194594574976,7.262061839452619,1.75,-0.2733267001982824,-2.8099988937377915,-5.08308132341687,-0.536916464058713,-3.946540108577331,-1.6734576788982523,4.433427103771976,2.168072109176883,-42.82748546060234,1.1365412148395388,6,2.589998245239258,2.589998245239258,3.4037485122680664,0.5674972534179688,2.279998779296875,1,0.053536848728383823,-1.1617655308597754,53.22000122070313,4.056615995854206,52.6500015258789,1.1956528950292737,53.34000015258789,0.053536848728383823
8633,2022-06-15,51.36000061035156,52.38000106811523,50.59000015258789,51.86000061035156,2155771.0,-0.007344434785230836,1.324675131656531,0.3225808039416917,30.09949056692402,40.916200160983585,3.1488587276054147,3.162566955797601,3.103385699563347,2.614101289777608,7.383422999469665,1.7900009155273366,-0.37662561206708034,-2.983499908447264,-5.618584845189474,-0.3484149717050542,-4.301042376818373,-1.6659574400761556,4.542622435797611,22.514645322197087,-23.00753450245845,1.317542468371106,6,2.385000228881836,2.434999465942383,3.6012487411499023,0.9474983215332031,2.470001220703125,2,0.04517133308516019,-1.0467801555769218,51.7400016784668,-1.1617655308597754,53.22000122070313,4.056615995854206,52.6500015258789,0.04517133308516019
8634,2022-06-16,50.27000045776367,51.59000015258789,49.72999954223633,51.29999923706055,1828025.0,-0.021222744151763173,1.310558888478197,2.05999755859375,24.860035216532197,38.63188594070755,3.6806066518981524,4.163603637707496,4.270495357782792,3.650214456922477,8.514620565611855,1.8600006103515625,-0.5057339080536423,-3.881500053405759,-7.086234887487244,-0.6767652193242739,-5.483867470446505,-2.279132636365013,5.207612756900602,14.438520673303938,-30.087645882626088,1.6023674170407438,6,2.7049999237060547,3.094999313354492,4.60624885559082,2.0374984741210938,3.470001220703125,3,0.05510245539168035,1.324675131656531,51.36000061035156,-1.0467801555769218,51.7400016784668,-1.1617655308597754,53.22000122070313,0.05510245539168035
8635,2022-06-17,51.9000015258789,52.22000122070313,50.1500015258789,50.36999893188477,4770352.0,0.0324249264625478,-1.10152529999632,-1.485441172113405,36.277304251304884,37.1389766925809,1.5908285270694265,2.423967367538417,2.735232963270505,1.9720642668114223,9.494073419295802,2.069999694824233,-0.6138589655089248,-2.10299911499024,-5.4400639745492825,1.2340657445688024,-3.7715315447697577,-0.4344666852107224,3.0028503215425815,58.02141737359201,16.007708622202017,1.6685324297795197,6,0.9949989318847727,1.464998245239265,2.976247787475593,0.4074974060058665,2.359996795654304,4,0.03448934582280372,1.310558888478197,50.27000045776367,1.324675131656531,51.36000061035156,-1.0467801555769218,51.7400016784668,0.03448934582280372
8636,2022-06-20,51.95000076293945,52.31000137329102,51.11999893188477,52.16999816894531,1576378.0,0.0009633764082959129,3.7599734499094573,-0.14378891046945763,36.787073828920235,35.67087378468315,1.0299031932655467,2.2366123641592566,2.7518807748742873,1.864137566613607,10.05233104642673,1.19000244140625,-0.8802764177008839,-1.8929998397827177,-5.304534643009134,1.5185349634436989,-3.598767241395926,-0.1872324381695094,2.43556585396351,60.32611512506608,19.304001332576775,1.7057674016132065,6,0.5899982452392578,1.414999008178711,3.009998321533203,0.3574981689453125,3.029998779296875,0,0.03022136038050327,-1.10152529999632,51.9000015258789,1.310558888478197,50.27000045776367,1.324675131656531,51.36000061035156,0.03022136038050327
8637,2022-06-21,51.63999938964844,52.31999969482422,51.33000183105469,52.0,1153248.0,-0.005967302574366173,-1.0204126119112495,1.6363857051204245,35.89980862815264,34.2063398257731,0.8228847739881928,2.4567747625357157,3.105668698750563,2.139208511763016,10.943297343916372,0.9899978637695312,-1.1039882283696159,-2.0660011291503935,-5.6044417766313686,1.4724395183305816,-3.8352214528908846,-0.29678080540990237,2.280010519787865,72.07542443880817,31.071280263686916,1.7692203237404878,6,0.22999954223632812,1.7250003814697266,3.3874998092651367,0.6674995422363281,2.8100013732910156,1,0.05770719553559278,3.7599734499094573,51.95000076293945,-1.10152529999632,51.9000015258789,1.310558888478197,50.27000045776367,0.05770719553559278
8638,2022-06-22,51.11999893188477,52.02999877929688,50.63999938964844,51.599998474121094,1818675.0,-0.010069722383999502,1.0746257184582817,1.3333298012122041,23.243800920098735,32.45644996087797,0.9996546912639843,2.8188663707006754,3.661737070428437,2.6202614429182063,11.832619615697082,1.3899993896484446,-1.4146733327347434,-2.3940015792846623,-6.060357356979097,1.2723541984097722,-4.2271794681318795,-0.5608236904374451,2.3810099408315324,53.66792694045124,16.52085689350838,1.8331778888472179,6,0.48000144958495383,2.2450008392333913,3.9075002670288015,1.187499999999993,2.2800025939941264,2,0.05672929551002204,-1.0204126119112495,51.63999938964844,3.7599734499094573,51.95000076293945,-1.10152529999632,51.9000015258789,0.05672929551002204
8639,2022-06-23,50.56999969482422,51.06999969482422,50.22000122070313,50.88999938964844,1971855.0,-0.010758983735375316,1.4999943901535766,0.6666666666666765,22.889110690619276,31.33120802084719,1.246489831328546,3.2196934383653044,4.254729594019835,3.130753267985213,13.010407580902198,0.8999977111816406,-1.748170054765012,-2.7445007324218764,-6.600522669583299,1.111521204739546,-4.672511701002584,-0.8164897638411688,2.553908244844088,19.354770660910308,-14.450104868509793,1.9280109685807105,6,1.0300006866455078,2.7950000762939453,4.289999961853027,1.7374992370605469,3.240001678466804,3,0.0644651405161889,1.0746257184582817,51.11999893188477,-1.0204126119112495,51.63999938964844,3.7599734499094573,51.95000076293945,0.0644651405161889
8640,2022-06-24,52.59000015258789,52.7400016784668,50.91999816894531,51.06000137329102,1617668.0,0.03994464049740576,-1.0110478374311354,-4.781250745058748,36.0337521773548,30.67946564032158,-0.8749245502325138,1.0843835561751263,2.320134713112637,1.0699765140971493,13.901083300936168,2.170001983642578,-1.9408405076420934,-0.6160003662109403,-4.422567862340799,3.190567129918918,-2.5192841142758695,1.2872833818539888,0.19451694733722036,94.04755957814298,60.76663503280193,1.9032837480649274,6,-1.0200004577636719,0.7749996185302734,2.2074995040893555,-0.282501220703125,1.1399993896484375,4,0.021867304098539986,1.4999943901535766,50.56999969482422,1.0746257184582817,51.11999893188477,-1.0204126119112495,51.63999938964844,0.021867304098539986
8641,2022-06-27,52.68000030517578,53.18000030517578,52.41999816894531,52.5,1348746.0,0.0017113548645513177,-3.4705486368226186,0.11764735214919772,37.814394010827414,31.54497447674824,-1.1729248282559652,0.8729594897788786,2.2764375521675646,0.9512848044115643,14.591229455787994,0.7600021362304688,-2.011908255869791,-0.42050018310546733,-4.15856343977012,3.3175630735591852,-2.28953181143779,1.4485314452268554,-2.950000762939453,83.10810288344803,48.9757542524312,1.869031628332325,6,-1.2250003814697266,0.6849994659423828,2.16249942779541,-0.3725013732910156,1.3199996948242188,0,0.029992369157260335,-1.0110478374311354,52.59000015258789,1.4999943901535766,50.56999969482422,1.0746257184582817,51.11999893188477,0.029992369157260335
8642,2022-06-28,52.88999938964844,53.4000015258789,52.61000061035156,52.90999984741211,1337910.0,0.0039863151719083945,-1.7241504048196648,-0.11111346585851736,44.67253078513037,33.16420116766005,-1.3439750784307662,0.5460400596201964,2.1174257578103948,0.7194318428908915,15.090066457143125,0.7900009155273366,-1.9724169370476403,-0.11850109100341655,-3.777435904192238,3.540433722185405,-1.9479684975978273,1.7109663155909942,-3.0909998321533223,83.96219851298812,45.992951253799035,1.829467406594412,6,-1.3249988555908203,0.47500038146972656,2.0225000381469727,-0.024999618530273438,1.1300010681152344,1,0.03951597989613398,-3.4705486368226186,52.68000030517578,-1.0110478374311354,52.59000015258789,1.4999943901535766,50.56999969482422,0.03951597989613398
8643,2022-06-29,53.02999877929688,53.08000183105469,52.34000015258789,52.47999954223633,1122397.0,0.002646991704746471,1.27690953373045,-27.499332443258034,48.406981562818466,35.78052853946964,-1.365801819760172,0.2910087920442095,1.9334108493095314,0.545716444427093,15.772020372971628,0.7400016784667969,-2.0613945479121085,0.10399837493897479,-3.4696624078829075,3.677659157760857,-1.6828320164719628,1.8908287663499124,-3.086959143066416,88.36469462031809,44.76641794272226,1.7868303914109405,6,-1.254997253417983,0.33500099182128196,1.9850006103515554,0.772500991821282,1.0699996948242116,2,0.02677733389269754,-1.7241504048196648,52.88999938964844,-3.4705486368226186,52.68000030517578,-1.0110478374311354,52.59000015258789,0.02677733389269754
8644,2022-06-30,53.2599983215332,53.47000122070313,51.9000015258789,52.47999954223633,1889358.0,0.004337159108630972,1.6166561762891964,1.4181815659700605,53.29016594138045,37.670846505033595,-1.2595189955335613,-0.18805930662157522,1.6714770232606782,0.2810799362108014,15.532488761515959,1.569999694824233,-1.9071622563894692,0.4859979629516573,-2.723465029119545,3.6954609550228597,-1.1187335330839474,2.090729458987262,-3.178680209716802,91.76460204527342,43.52234481370478,1.6047314960356027,6,-1.414997100830071,0.10500144958496094,2.2275009155273438,0.5425014495849609,0.4099998474121094,3,0.0026286745917731835,1.27690953373045,53.02999877929688,-1.7241504048196648,52.88999938964844,-3.4705486368226186,52.68000030517578,0.0026286745917731835
8645,2022-07-01,53.29999923706055,53.52999877929688,52.52999877929688,52.97000122070313,928974.0,0.0007510498833638302,1.5316548603766935,0.4230750420595394,50.45765446793054,39.18979990936807,-1.2069718714529216,-0.45622398108069717,1.6032167383982028,0.2099954536531783,15.262762470320135,1.0,-1.712811026923184,0.655998992919919,-2.212886403706179,3.524884389546017,-0.7784437053931299,2.090441691232968,-3.015360138710939,85.88957485946413,34.54140824321105,1.4344426983130483,7,-1.4249992370605398,0.06500053405761719,2.1875,0.5025005340576172,0.2999992370605469,4,0.009568520516523016,1.6166561762891964,53.2599983215332,1.27690953373045,53.02999877929688,-1.7241504048196648,52.88999938964844,0.009568520516523016
8646,2022-07-04,53.72000122070313,54.04999923706055,53.52000045776367,53.599998474121094,810019.0,0.007879962282448805,-2.785722070844687,0.36364687250745653,62.89061510470298,42.18877840676255,-1.5080869027079586,-1.1045509554723125,1.1283048234469888,-0.23066044784111028,15.218186227043706,0.75,-1.323861778993276,1.1850009918212976,-1.3034356312513182,3.6734376148939134,-0.05921731971501032,2.4292193033576055,-3.1757333478777454,84.65123871336372,25.963386419275373,1.2442183115363092,7,-1.5850009918212962,-0.35500144958496804,1.7674980163574148,0.08249855041503196,-0.15000152587891336,0,0.00018611916057342803,1.5316548603766935,53.29999923706055,1.6166561762891964,53.2599983215332,1.27690953373045,53.02999877929688,0.00018611916057342803
8647,2022-07-05,52.93999862670898,53.88999938964844,52.75,53.84000015258789,1520766.0,-0.014519779900778351,1.279998779296875,-7.499841057918109,59.77720861611087,46.24804592854168,-0.5859004798343577,-0.553775774399007,1.8357869569128624,0.5157996495676116,15.693840361040479,1.1399993896484375,-1.1536405194004047,0.5324985504150348,-1.5459811209580536,2.610978221788123,-0.5067412852715094,1.571738386101579,-2.0451576174600774,48.37200967337269,-14.276357105218672,1.039239835686545,7,-0.8049983978271413,0.4250011444091868,2.3975000381469798,0.8625011444091868,0.6300010681152415,1,0.020022693630298516,-2.785722070844687,53.72000122070313,1.5316548603766935,53.29999923706055,1.6166561762891964,53.2599983215332,0.020022693630298516
8648,2022-07-06,53.58000183105469,53.91999816894531,53.13000106811523,53.18999862670898,1167279.0,0.012089218378309896,-2.0980380423806197,-0.4333361590302253,71.69067890034844,51.67044239628937,-0.9390014117098104,-1.2914980744583175,1.1491924470403134,-0.14430567325260313,16.32743755227923,0.9799995422363352,-0.966749021696856,1.1925016403198256,-0.8291899479850926,3.214193228624744,0.18165584616736652,2.2033474344722848,-2.3696449990246222,78.13963226279218,9.005027216334511,1.01084579415246,7,-1.0950031280517578,-0.21500205993652344,1.679997444152832,0.22249794006347656,-0.030002593994140625,2,0.00821199349892443,1.279998779296875,52.93999862670898,-2.785722070844687,53.72000122070313,1.5316548603766935,53.29999923706055,0.00821199349892443
8649,2022-07-07,53.2599983215332,54.34000015258789,52.97999954223633,54.209999084472656,1430019.0,-0.005972443049376941,1.2479295070855467,-2.435879378307222,60.7594493566633,54.4177420828792,-0.22047954277084614,-1.0306366876678368,1.3818191333081558,0.1481019993185413,16.70876761572471,1.3600006103515625,-0.733400098380244,0.8764982223510742,-1.1375603649861077,2.890556809688256,-0.1305310713175203,1.8835275160196687,-1.7656772490000918,40.33143582145521,-28.961013701458576,1.0070292936685925,7,-0.1399974822998047,0.10500144958496094,2.100001335144043,0.5425014495849609,-0.55999755859375,3,0.01577168943034457,-2.0980380423806197,53.58000183105469,1.279998779296875,52.93999862670898,-2.785722070844687,53.72000122070313,0.01577168943034457
8650,2022-07-08,53.59000015258789,53.7400016784668,52.70000076293945,53.27999877929688,1057199.0,0.006196054101662796,2.409814331901269,-0.3263169729799112,62.42421194876289,57.15216629820536,-0.4399828534181296,-1.3561351611244135,0.9429399406500139,-0.21216801998905055,16.3913664224442,1.0400009155273438,-0.29727023571413014,1.1595001220703125,-0.923437654767838,3.242437898908463,0.11803123365123724,2.2009690104893878,-1.7541975904482072,54.2682756631528,-15.490869887370941,1.0414688884190744,7,-0.4699993133544922,-0.27499961853027344,2.049999237060547,0.21249961853027344,0.09000015258789062,4,0.001492778804434547,1.2479295070855467,53.2599983215332,-2.0980380423806197,53.58000183105469,1.279998779296875,52.93999862670898,0.001492778804434547
8651,2022-07-11,53.41999816894531,53.63000106811523,52.97999954223633,53.06000137329102,738444.0,-0.003172270631806806,-1.5000036679748838,1.1612748415677143,63.77704974566767,59.274890627153944,-0.17206811609099049,-1.2336305484496606,1.0108052075405922,-0.07484776200395515,16.420189484885555,0.6500015258788991,0.21946792967299444,0.9794982910156236,-1.12124272927295,3.0802393113041973,-0.07087221912865971,2.029868801159907,-1.283691895951847,43.90229719294002,-24.507838189937296,1.050370510144286,7,-0.29999732971191406,-0.44499778747558594,2.220001220703125,0.38250160217285156,0.720001220703125,0,0.0033695303509093666,2.409814331901269,53.59000015258789,1.2479295070855467,53.2599983215332,-2.0980380423806197,53.58000183105469,0.0033695303509093666
8652,2022-07-12,54.5099983215332,55.040000915527344,53.04999923706055,53.349998474121094,1441906.0,0.020404346498490655,-1.261367700320565,3.222250479490585,74.11090057062965,62.130881628021854,-1.1265768057394183,-2.219251414797313,-0.17399546853422976,-1.198548718290624,16.10141656036793,1.9900016784667969,0.5147307528367548,1.9309986114501925,-0.33410359251931254,4.1961008154196975,0.79844750946544,3.063549713434945,-2.1092487829884092,77.35031797292869,6.783115208975218,1.1325511019847527,7,-1.0399971008300781,-1.6149978637695312,1.1375007629394531,-0.7074985504150391,-0.4199981689453125,1,-0.017244517623433042,-1.5000036679748838,53.41999816894531,2.409814331901269,53.59000015258789,1.2479295070855467,53.2599983215332,-0.017244517623433042
8653,2022-07-13,53.68000030517578,54.22000122070313,52.88999938964844,54.209999084472656,1093973.0,-0.015226528011642704,3.8363434595643344,-0.4568955594944868,71.27219669817909,64.12888504544392,-0.2175583089667228,-1.271735682995626,0.5828079357962253,-0.3989574105800884,15.13866014289061,1.6199989318847656,0.7694969530686251,0.9850006103515625,-1.2547311193348563,3.2247323400379813,-0.13486525449164333,2.1048664751947683,-0.9097555738534311,41.88031958683897,-33.71228519690168,1.1198658648432092,7,0.10499954223632812,-1.1400012969970703,1.967498779296875,0.12249946594238281,0.0,2,-0.0020491916864046056,-1.261367700320565,54.5099983215332,-1.5000036679748838,53.41999816894531,2.409814331901269,53.59000015258789,-0.0020491916864046056
8654,2022-07-14,53.040000915527344,53.6500015258789,52.45000076293945,53.599998474121094,902662.0,-0.011922492287816389,2.636345771489399,1.05660160073703,53.79426535702085,64.49961958867618,0.43354449018487173,-0.43592461430427676,1.151949973446584,0.2188996611963674,13.661692658235076,1.2299995422363281,0.8982475575367417,0.20650119781494425,-1.72291927505254,2.1359216706824284,-0.7582090386187943,1.1712114342486828,2.0,22.779927329284945,-48.39304536049177,0.964710236433741,7,0.7049999237060547,-0.6550006866455078,2.1999988555908203,0.7624988555908203,0.6100006103515554,3,0.009615352804111632,3.8363434595643344,53.68000030517578,-1.261367700320565,54.5099983215332,-1.5000036679748838,53.41999816894531,0.009615352804111632
8655,2022-07-15,53.68999862670898,53.790000915527344,52.4900016784668,52.97999954223633,1188309.0,0.012254858596568052,1.8571296824172507,-1.2678610354223305,57.78117775817198,63.93190432795052,-0.17356638314286243,-0.9960103691680402,0.4346080456190933,-0.483376088700588,12.578063517045399,1.2999992370605469,0.9913206362758586,0.7669990539550682,-1.1460925740388745,2.680090681949011,-0.18954676004189963,1.723544867952036,1.2982022857666067,47.876362575907045,-20.886902195728858,0.9565458139969704,7,0.05500221252442117,-1.3049983978271413,1.4250011444091868,0.11250114440918679,-0.45999908447264914,4,-0.01843914861411511,2.636345771489399,53.040000915527344,3.8363434595643344,53.68000030517578,-1.261367700320565,54.5099983215332,-0.01843914861411511
8656,2022-07-18,53.52000045776367,53.86000061035156,53.15999984741211,53.83000183105469,1106944.0,-0.0031662911770077296,2.783798830843463,-0.43662221553605063,54.88372285580285,63.388183687916296,-0.03902579683076368,-0.7403174549137503,0.5406680463974283,-0.32502196362255376,11.527722287232637,0.7000007629394531,1.0108983673751197,0.5185009002685561,-1.354917389042349,2.391919189579461,-0.4182082443868964,1.4552100449240086,1.417436451721187,41.312727095984556,-24.473440470924416,0.9367091446554517,7,0.22500038146972656,-1.135000228881836,0.8099994659423828,0.2824993133544922,-0.5699996948242188,0,0.002989533745209494,1.8571296824172507,53.68999862670898,2.636345771489399,53.040000915527344,3.8363434595643344,53.68000030517578,0.002989533745209494
8657,2022-07-19,54.61999893188477,55.08000183105469,53.38999938964844,53.66999816894531,1340303.0,0.020553035588801727,-1.2384163178277927,-3.064505014458892,60.72873514341649,62.170189937146084,-0.9785611166684518,-1.6923843284556952,-0.5779549914772772,-1.4618415592537701,10.769142740272422,1.69000244140625,1.0916514462652387,1.4694993972778363,-0.4219157825173241,3.3609145770729967,0.5237918073802561,2.4152069871754165,-2.1699981689453196,82.50940257223654,18.77046751172748,0.9457075898975804,7,-0.8549976348877024,-2.214998245239265,-0.28999900817871804,-0.8174991607666087,-1.1100006103515696,1,-0.008787981538317724,2.783798830843463,53.52000045776367,1.8571296824172507,53.68999862670898,2.636345771489399,53.040000915527344,-0.008787981538317724
8658,2022-07-20,54.02000045776367,54.97999954223633,53.91999816894531,54.97999954223633,1071605.0,-0.010984959462729815,1.2083383003918016,-1.0105245405301144,54.88432847164131,61.51739872769919,-0.345967357667206,-0.9106762157405015,-0.0078056300572555415,-0.8752231741004337,9.590958965513499,1.0600013732910156,1.0110429506764333,0.7245008468627958,-0.9428634634954278,2.3918651572210194,-0.109181308316316,1.5581830020419076,-1.5173996734619166,59.69578164275592,-0.4775192361909717,0.8336821551791133,7,-0.25499916076660156,-1.614999771118164,0.3099994659423828,-0.2175006866455078,-0.6300010681152344,2,0.0012958107040177413,-1.2384163178277927,54.61999893188477,2.783798830843463,53.52000045776367,1.8571296824172507,53.68999862670898,0.0012958107040177413
8659,2022-07-21,53.83000183105469,54.34000015258789,52.95000076293945,54.0,1310624.0,-0.0035171903942787797,2.270592670382637,0.17708159486286945,53.34175484641881,60.508236827438736,-0.07443878621127453,-0.4889949355349046,0.1546787217223553,-0.6883489398391873,7.821513395119216,1.3899993896484375,1.0100625978428752,0.371502113342288,-0.7076256939092076,1.4506299205937836,-0.1680617902834598,0.9110660169680358,-1.2758530258178737,51.73745458080309,-4.968809901572655,0.5395639036257476,7,-0.06500053405761719,-1.4250011444091797,-0.060001373291015625,-0.027502059936523438,-1.410003662109375,3,-0.0027865785022576084,1.2083383003918016,54.02000045776367,-1.2384163178277927,54.61999893188477,2.783798830843463,53.52000045776367,-0.0027865785022576084
8660,2022-07-22,53.7400016784668,54.11000061035156,53.29999923706055,53.88999938964844,1429192.0,-0.0016719329282275375,1.7457666569682864,0.8823489812404631,50.13158191934423,58.99207373562503,0.04366897780401757,-0.32508961944004966,0.1713855875269843,-0.5870191477734608,7.338585180275525,0.8100013732910156,0.8518102305209467,0.22400188446044922,-0.7802293323241187,1.2282331012450172,-0.2781137239318383,0.7261174928527367,-1.1353358127136275,37.08922626158064,-15.417848369090315,0.5021156083922856,7,0.024999618530273438,-1.125,-0.5700016021728516,0.06249809265136719,-1.3700027465820241,4,-0.0016747329694252189,2.270592670382637,53.83000183105469,1.2083383003918016,54.02000045776367,-1.2384163178277927,54.61999893188477,-0.0016747329694252189
8661,2022-07-25,54.2599983215332,54.5,53.459999084472656,53.47999954223633,941219.0,0.009676156062994101,-1.5365885428781436,-5.200071208768851,58.9918280204726,57.31217678560757,-0.3851451359599736,-0.759592292904216,-0.4312354006098218,-1.069873992653612,7.266176353109283,1.0400009155273438,0.8502024867626545,0.6649986267089858,-0.31050130737978066,1.6404985607977522,0.17724865966460612,1.1527485937533655,-1.605825736474003,61.50220195677753,8.122096970397585,0.4877499670443818,7,-0.4949970245361328,-1.6099967956542969,-1.1299982070922852,-0.45749855041503906,-2.0900001525878906,0,-0.018982654094335194,1.7457666569682864,53.7400016784668,2.270592670382637,53.83000183105469,1.2083383003918016,54.02000045776367,-0.018982654094335194
8662,2022-07-26,54.97999954223633,55.22999954223633,53.95000076293945,53.95000076293945,1604445.0,0.013269466328335477,-1.4854374685194514,1.3205133221174536,59.433954018981986,55.99681648791901,-1.1526823414209417,-1.3860512943802306,-1.2059210012953372,-1.7151175793432145,7.551350463215699,1.279998779296875,0.8278566748547149,1.2804998397827134,0.1828569401466993,2.3781427394187276,0.7316783899647064,1.8293212896007205,-2.2773103722572188,89.03508184872375,37.18464410617541,0.5488214498180067,7,-1.1399993896484375,-2.2549991607666016,-2.0275001525878906,-1.0450000762939453,-2.470001220703125,1,-0.036922495383751364,-1.5365885428781436,54.2599983215332,1.7457666569682864,53.7400016784668,2.270592670382637,53.83000183105469,-0.036922495383751364
8663,2022-07-27,54.45000076293945,56.88000106811523,54.11999893188477,56.38000106811523,1624580.0,-0.00963984692087394,-1.1312725162529427,-1.8737889247725925,57.7981917410442,56.44169719725493,-0.5609639285791275,-0.784433240584292,-0.7233857414436784,-1.0949605839858378,8.05119433689389,2.7600021362304545,0.8003485954967857,0.6795009613037095,-0.4195028714400806,1.7785047940474996,0.12999904493181447,1.2290028776756046,-1.646219178070055,38.16793596744799,-14.51417769584971,0.5495019163718966,7,0.2350006103515625,-0.8999996185302734,-1.8325014114379883,-0.5150012969970703,-2.4000015258789062,2,-0.017263589131959134,-1.4854374685194514,54.97999954223633,-1.5365885428781436,54.2599983215332,1.7457666569682864,53.7400016784668,-0.017263589131959134
8664,2022-07-28,53.4000015258789,55.02999877929688,53.1500015258789,54.9000015258789,1460322.0,-0.019283732274531395,1.136367183097352,0.7772019496460069,48.86228190519522,55.4507087691464,0.6095749978187825,0.2915398741395805,0.31045866389782617,0.04910774871028423,7.984050789242173,1.879997253417983,0.5605920966698079,-0.37749843597412536,-1.4645293445669694,0.7095324726187187,-0.9210138902705509,0.1660170183223002,-0.35164677201475314,6.70241369118539,-43.887975352816404,0.5435154542964223,7,1.5149993896484446,0.14999961853028054,-0.9175014495849538,0.5349979400634837,-1.140003204345696,3,-0.00018730591656657136,-1.1312725162529427,54.45000076293945,-1.4854374685194514,54.97999954223633,-1.5365885428781436,54.2599983215332,-0.00018730591656657136
8665,2022-07-29,53.81000137329102,54.31000137329102,52.7599983215332,53.88999938964844,1982286.0,0.0076778995448798515,2.3695645864171824,0.05333201090494318,52.270104133869054,55.160306688931534,0.24405238686005504,-0.08252388751771633,-0.13576562474440124,-0.3212849272372367,7.847657156066045,1.5500030517578196,0.40013177261088373,0.007001304626470528,-1.0565395760113034,1.0705421852642445,-0.5247691356924165,0.5387717449453575,3.0699996948242045,25.48549397518989,-24.878889057708356,0.5317704403188865,7,1.009998321533196,0.08999824523925071,-1.3275012969970774,0.12499809265136008,-2.569999694824226,4,-0.02583168869859287,1.136367183097352,53.4000015258789,-1.1312725162529427,54.45000076293945,-1.4854374685194514,54.97999954223633,-0.02583168869859287
8666,2022-08-01,53.72999954223633,54.15999984741211,52.86999893188477,53.61000061035156,1085518.0,-0.001486746497174507,1.6326561593765547,-1.5000238424492296,44.85488020420244,53.39654502901886,0.3989266289862172,-0.0018283412078261563,-0.10269143422530647,-0.19183941648216774,8.13152621641612,1.2900009155273366,0.4515337151112533,-0.07350044250487997,-1.1368864438694501,0.9898855588596902,-0.6051934431871615,0.45819255817740157,3.0676014709472597,23.543703253786497,-22.440215671300642,0.5316930006822846,8,1.0900001525878906,0.6600017547607351,-1.2624998092651367,0.2049999237060547,-2.849998474121101,0,-0.025311755479962006,2.3695645864171824,53.81000137329102,1.136367183097352,53.4000015258789,-1.1312725162529427,54.45000076293945,-0.025311755479962006
8667,2022-08-02,54.0,54.34000015258789,53.5,53.5,1018047.0,0.005025134190656866,-2.3600006103515625,4.1667037543313095,52.27920367254847,53.107086718008546,0.035459483056932584,-0.19852278726605732,-0.39262643590193846,-0.41926581826565723,7.9453901337825314,0.8400001525878906,0.4306885106313345,0.1434999465942397,-0.8414445089724722,1.1284444021609517,-0.3489722811891198,0.6359721743775992,2.7168489593505782,30.097108054005762,-15.728178254435615,0.4924722277833568,8,0.8199996948242188,0.3900012969970632,-1.5900001525878906,-0.06500053405761719,-3.299999237060547,1,-0.03388892279730904,1.6326561593765547,53.72999954223633,2.3695645864171824,53.81000137329102,1.136367183097352,53.4000015258789,-0.03388892279730904
8668,2022-08-03,54.02000045776367,54.08000183105469,53.040000915527344,53.6500015258789,927884.0,0.0003703788474753722,3.2448871554133483,0.7399978637695455,57.656258288783725,53.58647598938243,0.017275755549398752,-0.19380604176873817,-0.4514379679127529,-0.42903598552380373,7.629437839199281,1.0400009155273438,0.4495056498727408,0.14150047302246094,-0.8370753109139031,1.120076256958825,-0.34778741894572107,0.630788364990643,2.617711488830558,55.5066908432158,6.486811846934778,0.4892878919681811,8,0.7999992370605469,0.37000083923339133,-1.5550003051757812,-0.08500099182128906,-3.4900016784667898,2,-0.027952649452698264,-2.3600006103515625,54.0,1.6326561593765547,53.72999954223633,2.3695645864171824,53.81000137329102,-0.027952649452698264
8669,2022-08-04,54.099998474121094,54.45000076293945,53.54999923706055,53.97000122070313,1018175.0,0.0014808962547117055,1.168673591322732,0.3513449424184991,53.51629951508121,53.962555722242094,-0.022792454309545462,-0.21886818569716127,-0.5572225802007154,-0.49280583388146226,7.756585012715117,0.9000015258789062,0.32633697279695184,0.17949848175048544,-0.7585720401070262,1.117569003607997,-0.28953677917827036,0.6485337426792412,2.460159199971919,79.28983531366246,28.88086373345198,0.46903526092875525,8,0.720001220703125,0.29000282287596946,-1.5299978256225586,-0.16499900817871094,-3.0199966430664062,3,-0.037892778093906454,3.2448871554133483,54.02000045776367,-2.3600006103515625,54.0,1.6326561593765547,53.72999954223633,-0.037892778093906454
8670,2022-08-05,53.66999816894531,54.209999084472656,53.599998474121094,54.02999877929688,672767.0,-0.007948249857742118,-1.44000244140625,-2.7692939726511834,51.23150981393149,53.10029814373752,0.44279858293195673,0.2291829941599559,-0.16498466165521108,-0.05402258356483003,7.68476443941712,0.6100006103515625,0.28353932064939613,-0.25450172424316264,-1.187306039391565,0.6783025909052398,-0.7209038818173639,0.21190043333103858,2.814156318096501,50.632804426974964,-0.8884965414321968,0.466402157574201,8,1.1500015258789062,0.9950027465820312,-1.064997673034668,0.2650012969970703,-1.7399978637695312,4,-0.026271658198564363,1.168673591322732,54.099998474121094,3.2448871554133483,54.02000045776367,-2.3600006103515625,54.0,-0.026271658198564363
8671,2022-08-08,53.599998474121094,54.02999877929688,53.599998474121094,53.84000015258789,703496.0,-0.0013042611740710086,-2.5833108161806204,0.6666701987877629,39.920931631644535,50.932184545144466,0.4574360985218462,0.3302936124407978,-0.13530655589768514,0.018055354840399218,7.609062593094445,0.43000030517578836,0.26610982410669237,-0.3335014343261733,-1.2491257717883215,0.5821229031359749,-0.7913136030572474,0.12431073440490081,2.809672889610546,39.716143205374124,-7.55963476233044,0.45781216873107394,8,1.220001220703125,1.06500244140625,-0.9799985885620117,0.33500099182128906,-2.079998016357422,0,-0.04402979221713488,-1.44000244140625,53.66999816894531,1.168673591322732,54.099998474121094,3.2448871554133483,54.02000045776367,-0.04402979221713488
8672,2022-08-09,53.56999969482422,53.7400016784668,53.0099983215332,53.38999938964844,919587.0,-0.0005596787341581866,1.8076821502978373,-0.7499960263848049,44.98884900490647,49.508924241129165,0.29769908132928435,0.3017290864153992,-0.14487497838500474,0.0447098467043503,7.7627541173888925,0.7300033569335938,0.28699036607412154,-0.3165002822875991,-1.2035829959329192,0.570582431357721,-0.7600416391102556,0.12704107453505742,2.7666782080634533,38.88891832323147,-6.534258516717237,0.4435413568226583,8,0.3249988555908203,1.095001220703125,-0.8199996948242188,0.36499977111816406,-3.0600013732910156,1,-0.050214647041875726,-2.5833108161806204,53.599998474121094,-1.44000244140625,53.66999816894531,1.168673591322732,54.099998474121094,-0.050214647041875726
8673,2022-08-10,53.56999969482422,53.93999862670898,53.2599983215332,53.58000183105469,923116.0,0.0,-1.1587143964347768,-0.05556732929258679,46.97671612767009,49.29941693251527,0.17851650364784177,0.308903204262748,-0.18364609869738047,0.06783707184766286,8.118702937298606,0.6800003051757741,0.1860152805509614,-0.3110002517700181,-1.2048123215610005,0.5828118180209643,-0.7579062866655093,0.13590578312547308,2.695144616436366,38.88891832323147,-5.498615407186932,0.44690603489549097,8,0.034999847412109375,1.095001220703125,-0.8199996948242188,0.36499977111816406,-3.470001220703125,2,-0.05357474236017323,1.8076821502978373,53.56999969482422,-2.5833108161806204,53.599998474121094,-1.44000244140625,53.66999816894531,-0.05357474236017323
8674,2022-08-11,53.54999923706055,53.61999893188477,53.13999938964844,53.599998474121094,791890.0,-0.0003733518364310573,9.666638409696265,4.998855835240275,47.75410598917095,48.79763936088215,0.24812467568952457,0.3890155178462251,-0.2556739425714767,0.108368859179798,8.570846451332203,0.47999954223633523,0.014714082946994722,-0.35650062561035156,-1.1752354983901228,0.46223424716941963,-0.7658680620002372,0.052866810779534035,2.6450421544054876,45.0000476836855,-0.29783928222583,0.40936743638988393,8,0.1100006103515625,1.1150016784667969,-0.625,0.38500022888183594,-4.040000915527344,3,-0.056395901041836116,-1.1587143964347768,53.56999969482422,1.8076821502978373,53.56999969482422,-2.5833108161806204,53.599998474121094,-0.056395901041836116
8675,2022-08-12,52.70000076293945,53.7599983215332,52.56999969482422,53.40999984741211,1167843.0,-0.015872987604691358,-1.4536023281422055,14.200198367284656,32.89475445382885,47.46873649972953,1.0327119103231652,1.223787208858056,0.5034168438101858,0.98374466619115,9.091250198630568,1.1899986267089844,-0.13861985558047252,-1.1569992065429702,-2.135054717347167,-0.17894369573877356,-1.6460269619450685,-0.6679714511408719,3.426339767127928,8.904188331199498,-32.925248134728086,0.4890277554020966,8,0.8099994659423828,1.9650001525878906,0.5424995422363281,1.2349987030029297,-3.0550003051757812,4,-0.030740017237798734,9.666638409696265,53.54999923706055,-1.1587143964347768,53.56999969482422,1.8076821502978373,53.56999969482422,-0.030740017237798734
8676,2022-08-15,53.68000030517578,53.68000030517578,52.95000076293945,53.1500015258789,761679.0,0.018595816471515203,1.7547215984338111,-0.7464781165042385,36.514519209233235,45.7171048926945,0.05014768121442614,0.27024463691881806,-0.5579770254536598,0.038431889593610435,9.58595243269172,0.9799995422363281,-0.10937501424996299,-0.18499965667724894,-1.1540246662101339,0.784025352855636,-0.6695121614436914,0.29951284808919354,2.3040865914818767,81.02200552992355,43.298097153235915,0.4845125047664432,8,-0.1700000762939453,0.9850006103515625,-0.46249961853027344,0.25499916076660156,-4.150001525878899,0,-0.032600595939848875,-1.4536023281422055,52.70000076293945,9.666638409696265,53.54999923706055,-1.1587143964347768,53.56999969482422,-0.032600595939848875
8677,2022-08-16,54.13999938964844,54.70000076293945,53.7599983215332,53.77999877929688,953905.0,0.008569282448910531,-3.699994277975929,0.6792479990786899,46.73682502893151,44.5038345304887,-0.4334901843848584,-0.23985615927986714,-1.0824858393722394,-0.3752311960904535,9.34669898898096,1.0200004577636719,-0.1343181030697167,0.298999404907228,-0.6134151177785441,1.211413927593,-0.1572078564356616,0.7552066662501176,1.7075240189358851,73.7088688980545,34.552305245112834,0.4562072613428869,8,-0.5049991607666016,0.5250015258789062,-1.092498779296875,-0.2049999237060547,-4.779998779296875,1,-0.04839303585928201,1.7547215984338111,53.68000030517578,-1.4536023281422055,52.70000076293945,9.666638409696265,53.54999923706055,-0.04839303585928201
8678,2022-08-17,54.09000015258789,54.63999938964844,53.93999862670898,54.1500015258789,656212.0,-0.0009235175032179521,-2.888845326523362,-0.1666701987877596,59.19999104816802,45.13535581194279,-0.4162951592713853,-0.19430600393738473,-1.05022804840916,-0.2791952861248035,9.094515991877707,0.7000007629394602,-0.0808572060280639,0.24550018310547017,-0.6703360648546806,1.161336431065621,-0.21241794087460164,0.703418307085542,1.6264223074460276,71.36148805355617,26.938923377690813,0.45791812398007437,8,-0.4549999237060547,0.5750007629394531,-0.9074993133544922,-0.1550006866455078,-4.090000152587891,2,-0.06618601998438722,-3.699994277975929,54.13999938964844,1.7547215984338111,53.68000030517578,-1.4536023281422055,52.70000076293945,-0.06618601998438722
8679,2022-08-18,53.68000030517578,54.11000061035156,53.4900016784668,53.75,654155.0,-0.007579956484664474,-1.755569495778373,1.1666348782505038,48.266650661875985,44.80592701726996,-0.08061485336691021,0.21489783525154849,-0.6424674215016069,0.16151207111384736,9.542440580102504,0.6199989318847656,-0.12590693304613865,-0.1569995880126953,-1.0757878148889048,0.7617886388635142,-0.6163937014507965,0.3023945254254059,1.9105652442497458,52.1126785787842,5.075983148128799,0.4593941134381038,8,-0.04500007629394531,0.9850006103515625,-0.5175008773803711,0.25499916076660156,-4.180000305175781,3,-0.06669153894750457,-2.888845326523362,54.09000015258789,-3.699994277975929,54.13999938964844,1.7547215984338111,53.68000030517578,-0.06669153894750457
8680,2022-08-19,53.6500015258789,53.84000015258789,53.27999877929688,53.34000015258789,942129.0,-0.0005588446185978979,-1.604632594945184,-4.4286103542233315,48.91894371867679,45.80570613805131,-0.0600676514313534,0.25065977231417236,-0.5928584977354348,0.23880181119675115,9.939094037764153,0.5600013732910085,-0.21893559728652434,-0.18249835968018147,-1.1041639928641587,0.7391672735037957,-0.6433311762721701,0.27833445691180714,1.8197413893625765,40.000043596539776,-9.594922426643862,0.4608328165919902,8,-0.015001296997063207,1.0349998474121165,-0.585000991821282,-0.05500221252440696,-5.045001983642571,4,-0.0771668795265309,-1.755569495778373,53.68000030517578,-2.888845326523362,54.09000015258789,-3.699994277975929,54.13999938964844,-0.0771668795265309
8681,2022-08-22,53.22999954223633,53.63999938964844,52.86000061035156,53.43000030517578,1189554.0,-0.007828554924457443,1.5161294292095564,-0.6451608933735459,39.999980183363334,45.25138738010208,0.3374131527015507,0.6213998371483171,-0.17609811585884927,0.7165869891762284,10.11084331326604,0.7900009155273366,-0.2995805720847571,-0.5510004043579073,-1.4870815624217641,0.3850807537059495,-1.0190409833898357,-0.0829598253259789,2.1237536441884544,20.108635934859905,-30.632745822613117,0.46804057903192925,8,0.4050006866455078,1.4950008392333984,-0.16499900817871094,0.36499977111816406,-4.794998168945305,0,-0.06734922253057829,-1.604632594945184,53.6500015258789,-1.755569495778373,53.68000030517578,-2.888845326523362,54.09000015258789,-0.06734922253057829
8682,2022-08-23,52.95000076293945,53.290000915527344,52.41999816894531,52.86999893188477,1147649.0,-0.005260168733886683,1.2894744767354314,-0.400007629365392,36.982949851959795,44.14096890502316,0.5813516355328545,0.7815910384681857,0.14505072505636463,1.0494952674756632,9.862325535375602,0.8700027465820312,-0.34435624548580535,-0.72949924468994,-1.5514471940572676,0.09244870467738764,-1.1404732193736038,-0.3185252700062762,2.2924022838213034,23.873977592961715,-25.179660063502567,0.41097397468366303,8,0.6099987030029297,1.6999988555908203,0.11499977111816406,0.41499900817871094,-4.4850006103515625,1,-0.0645892716593931,1.5161294292095564,53.22999954223633,-1.604632594945184,53.6500015258789,-1.755569495778373,53.68000030517578,-0.0645892716593931
8683,2022-08-24,53.5099983215332,53.7400016784668,52.63000106811523,52.790000915527344,923395.0,0.010575968848440587,-1.134622508977386,8.999761586878542,43.57297261807505,43.67639853045695,0.01335191285803461,0.15553439633198707,-0.3541906817818017,0.5476377598739433,8.351911485048328,1.1100006103515696,-0.2993415219700566,-0.12250156402588175,-0.862341052683604,0.6173379246318405,-0.49242130835474285,0.24741818030297935,1.563060432558629,64.49695727545235,18.472054262758405,0.3699197443288621,8,0.05000114440917969,1.1400012969970703,-0.42499732971191406,-0.14499855041503906,-5.329998016357422,2,-0.07755555674371273,1.2894744767354314,52.95000076293945,1.5161294292095564,53.22999954223633,-1.604632594945184,53.6500015258789,-0.07755555674371273
8684,2022-08-25,53.38999938964844,54.11999893188477,53.16999816894531,53.81000137329102,980896.0,-0.002242551591269182,-1.2092927321519826,-0.5833381900256002,46.72897945941707,45.213534642188975,0.12099164595381495,0.2895931646517269,-0.13843799706212678,0.7196016705273252,7.592873320572263,0.9500007629394602,-0.2896828490925287,-0.24200038909911825,-0.9825148231982865,0.49851404500005003,-0.6122576061487024,0.1282568279504659,1.5238757293346055,57.0588697281466,11.136955773034906,0.37025721704958453,8,0.1700000762939453,1.260000228881836,-0.30499839782714844,-0.024999618530273438,-4.819999694824219,3,-0.0634950258176199,-1.134622508977386,53.5099983215332,1.2894744767354314,52.95000076293945,1.5161294292095564,53.22999954223633,-0.0634950258176199
8685,2022-08-26,52.41999816894531,53.72999954223633,52.0099983215332,53.54999923706055,1355284.0,-0.018168219363029148,1.3087238699932155,2.6904660266482137,38.61001955955649,45.44636801444711,1.1701515158377873,1.2122733626010813,0.8654718666728769,1.7350178731278163,7.409101856339614,1.720001220703125,-0.31732642456606186,-1.1425014495849624,-2.0538769996384616,-0.23112589953146312,-1.5981892246117084,-0.6868136745582163,2.344244333035469,19.431266768391833,-26.148907085222394,0.45568777502674834,8,0.9350013732910156,2.0250015258789062,0.6650028228759766,0.9450016021728516,-4.709999084472656,4,-0.05570389681309029,-1.2092927321519826,53.38999938964844,-1.134622508977386,53.5099983215332,1.2894744767354314,52.95000076293945,-0.05570389681309029
8686,2022-08-29,52.36999893188477,52.43999862670898,51.88000106811523,52.16999816894531,708967.0,-0.0009538198933047859,2.2941018074926487,-0.1769916583114811,38.46151588933554,44.526889221158676,1.1340418342629235,1.2175869752518835,0.9478860025669249,1.815433668268966,7.253358688415884,0.55999755859375,-0.35345435037211814,-1.1245006561279212,-2.175504907515858,-0.0734964047399842,-1.6500027818218896,-0.5989985304339527,2.1739040356602004,21.874925494123474,-23.537443963146067,0.5255021256939671,8,0.8900012969970632,2.0100021362304545,0.8200025558471609,0.9950008392333913,-3.2000007629394602,0,-0.07189229456631085,1.3087238699932155,52.41999816894531,-1.2092927321519826,53.38999938964844,-1.134622508977386,53.5099983215332,-0.07189229456631085
8687,2022-08-30,52.16999816894531,52.81000137329102,51.90999984741211,52.290000915527344,1069705.0,-0.0038189949783957733,-1.8125074505877246,-0.60001144404812,37.03700825670964,42.06433557766329,1.1456923867582134,1.3422784015885227,1.1886397628079095,2.0347777631679094,6.822766389484536,0.9000015258789134,-0.2451221528493619,-1.2330013275146499,-2.4098146164283207,-0.056188038600978985,-1.8214079719714817,-0.644594683057818,2.107514608656686,12.946311490764911,-31.916004264106434,0.5884066444568353,8,0.8300018310546875,2.2100028991699148,1.0375032424926758,1.1950016021728516,-3.8249969482421804,1,-0.07159281055673072,2.2941018074926487,52.36999893188477,1.3087238699932155,52.41999816894531,-1.2092927321519826,53.38999938964844,-0.07159281055673072
8688,2022-08-31,52.5099983215332,52.77000045776367,51.6500015258789,52.65999984741211,2564513.0,0.006517158606884399,5.054003340412847,1.2499841057918495,40.90907272074917,41.246826917538094,0.623574999904811,0.9310898352703703,0.9109474112513567,1.7150170639419997,6.86682749517363,1.1199989318847727,-0.2163544740450476,-0.8175010681152344,-2.021090506348642,0.38608837011817343,-1.4192957872319383,-0.21570634899853047,1.5277632851201162,34.81772060015916,-9.612960818962911,0.6017947191167031,8,0.3750019073486328,1.75500297546386,0.7725019454956055,0.8550014495849609,-4.590000152587891,2,-0.07703291369724818,-1.8125074505877246,52.16999816894531,2.2941018074926487,52.36999893188477,1.3087238699932155,52.41999816894531,-0.07703291369724818
8689,2022-09-01,52.04999923706055,52.459999084472656,51.66999816894531,52.13000106811523,1047087.0,-0.008760218990218838,1.135143773261988,0.5333401149483276,43.90241807696106,40.68943517956968,0.9253538710874238,1.2960844769237312,1.446924551094682,2.199013382725191,6.634599882629316,0.8400001525878906,-0.3019748436122356,-1.1750001907348633,-2.4487107053075903,0.09871032383786371,-1.8118554480212268,-0.5381449334484998,1.7012311598998409,19.230677531228554,-28.46724334525459,0.6368552572863624,9,0.8350009918212891,1.2900009155273438,2.067502021789551,1.3150005340576172,-4.674999237060547,3,-0.07435156558329503,5.054003340412847,52.5099983215332,-1.8125074505877246,52.16999816894531,2.2941018074926487,52.36999893188477,-0.07435156558329503
8690,2022-09-02,52.2599983215332,52.45000076293945,51.7400016784668,52.290000915527344,1389296.0,0.004034564602320545,3.057111094157012,0.37502384131225913,34.42978144933599,40.0705242091222,0.5559071490280019,1.0277277074792366,1.251789617237037,2.0234179168690787,6.38982240133898,0.7099990844726562,-0.454279586590701,-0.8945011138916001,-2.219555713196435,0.4305534854132347,-1.5570284135440176,-0.23197381423918273,1.2390846108974074,52.58593757707495,8.727241801060067,0.6625272996524189,9,0.6250019073486328,0.9150028228759766,1.9725027084350586,1.105001449584961,-4.784999847412109,4,-0.070608471971354,1.135143773261988,52.04999923706055,5.054003340412847,52.5099983215332,-1.8125074505877246,52.16999816894531,-0.070608471971354
8691,2022-09-05,51.2400016784668,51.56000137329102,50.540000915527344,51.36999893188477,1369938.0,-0.019517732028822676,2.9999850404654573,4.33286713286737,21.67966174306629,38.37015886368959,1.412473660565503,1.9624708656054253,2.2722030095776873,3.0514789390062376,6.495818600008829,1.7199974060058594,-0.5639760515841132,-1.7964979171752944,-3.354381708331772,-0.23861412601881682,-2.5754398127535296,-1.0175560215970592,2.0371914851776083,30.837031796419467,-8.863882636548723,0.7789418955782371,9,1.0899982452392578,1.3799991607666016,3.119997978210449,2.124998092651367,-3.4550018310546875,0,-0.06889153939035864,3.057111094157012,52.2599983215332,1.135143773261988,52.04999923706055,5.054003340412847,52.5099983215332,-0.06889153939035864
8692,2022-09-06,50.88000106811523,51.40999984741211,50.15999984741211,50.6500015258789,1241367.0,-0.007025772805601904,-1.0661107520610593,-1.769264628205784,20.44195751138085,35.800046074056894,1.6181293519124793,2.2246705763466323,2.621675789209405,3.418171053268189,7.290753223199248,1.25,-0.6980417866251685,-2.021998596191416,-3.8303021320688444,-0.213695060313988,-2.9261503641301303,-1.117846828252702,2.013985180792787,27.586247215709847,-7.774809385320843,0.9041517679387127,9,1.2599983215332102,1.549999237060554,3.7249994277954173,2.484998703002937,-3.1100006103515554,1,-0.03360854684103998,2.9999850404654573,51.2400016784668,3.057111094157012,52.2599983215332,1.135143773261988,52.04999923706055,-0.03360854684103998
8693,2022-09-07,50.70000076293945,50.88000106811523,49.98500061035156,50.63000106811523,1131820.0,-0.00353774177274091,3.1627898724296215,0.3043471049707572,21.34612041107819,32.97972840201925,1.5171590810960183,2.2963694207471406,2.7843262940519935,3.5555036616925193,7.99764477303261,0.8950004577636648,-0.7764840894388527,-2.0584989547729506,-4.085840921994162,-0.031156987551739235,-3.07216993838356,-1.0448279711623414,1.7565476617292148,28.88891286455427,-4.173350998492978,1.013670983610606,9,1.1574993133544922,1.6424999237060547,3.9049997329711914,2.664999008178711,-3.0149993896484304,2,-0.046449694414162024,-1.0661107520610593,50.88000106811523,2.9999850404654573,51.2400016784668,3.057111094157012,52.2599983215332,-0.046449694414162024
8694,2022-09-08,50.52999877929688,51.08000183105469,49.68500137329102,50.72999954223633,1086715.0,-0.0033530962738532732,2.0999826220377833,-2.8571662125336683,20.78647110257691,30.999334129021516,1.384389499533647,2.348951944994802,2.9272306170645876,3.686525707175967,8.940742242482862,1.3950004577636648,-0.8309111760638359,-2.077500915527338,-4.297352650852034,0.14235081979735753,-3.187426783189686,-0.9675750478649903,1.4816710387947083,30.560491592488226,-1.5570961886285346,1.1099258676623494,9,0.7175025939941406,1.6625022888183523,4.075001716613762,2.835000991821282,-2.5550003051757884,3,-0.05165249699987995,3.1627898724296215,50.70000076293945,-1.0661107520610593,50.88000106811523,2.9999850404654573,51.2400016784668,-0.05165249699987995
8695,2022-09-09,51.08000183105469,51.31000137329102,50.45000076293945,50.52999877929688,1087363.0,0.010884683654161398,-1.4225400543729583,-2.7500047683534543,30.347360779174906,30.09776133900366,0.6976880320387124,1.7616821708260133,2.354672746771513,3.1022612669345335,10.036800620088716,0.8600006103515696,-0.9575322722383319,-1.446497917175293,-3.7680331012458126,0.8750372668952267,-2.6072655092105492,-0.2857303251400367,0.46633429807678795,74.40002441406212,39.07949160379168,1.1607675920352596,9,0.16749954223633523,1.1124992370605469,3.524998664855957,2.2849979400634766,-2.8300018310546875,4,-0.07253331437435828,2.0999826220377833,50.52999877929688,3.1627898724296215,50.70000076293945,-1.0661107520610593,50.88000106811523,-0.07253331437435828
8696,2022-09-12,51.93000030517578,51.9900016784668,51.13000106811523,51.27999877929688,1165304.0,0.016640533352610953,1.233755424766679,1.1818143986683336,41.55628354835224,30.599903038075063,-0.24729343748833088,0.8156760263385934,1.4779914883395975,2.2072678274525117,10.88756644114564,0.9099998474121094,-1.0900653351092089,-0.5089994430542006,-2.7788183415734764,1.7608194554650751,-1.6439088923138385,0.6259100062054372,-2.2449989318847585,97.39690388950122,58.12395973231859,1.1349094492596374,9,-0.7024993896484375,0.2625007629394531,2.8125,1.4349994659423828,-3.2550010681152344,0,-0.08578859628103386,-1.4225400543729583,51.08000183105469,2.0999826220377833,50.52999877929688,3.1627898724296215,50.70000076293945,-0.08578859628103386
8697,2022-09-13,51.52000045776367,52.34000015258789,51.52000045776367,52.13999938964844,1193077.0,-0.007895240612414312,-1.645164862886008,-0.9538422714414931,33.106977334607876,29.73300355072603,0.06795404044332543,1.0744137992011886,1.8811398382644882,2.565759345720366,11.02741358269857,0.8199996948242188,-1.1148138731433406,-0.7879993438720732,-2.9440341984861504,1.3680355107420041,-1.8660167711791118,0.2900180834349655,-1.788899078369134,69.11487488361927,31.668056164024485,1.0780174273070389,9,-0.44750022888183594,0.6725006103515625,3.2224998474121094,1.8449993133544922,-3.4300003051757812,1,-0.07249612921516824,1.233755424766679,51.93000030517578,-1.4225400543729583,51.08000183105469,2.0999826220377833,50.52999877929688,-0.07249612921516824
8698,2022-09-14,50.5099983215332,51.4900016784668,50.34000015258789,51.290000915527344,1346050.0,-0.019604078556995974,-1.0535761117979843,1.258070867352903,28.761062195858145,28.05063067504793,0.8542554250627816,1.8998666330159963,2.851780528100889,3.527756732078913,11.512850702651296,1.1800003051757812,-1.166740219806286,-1.6190013885498047,-3.746355728377189,0.5083529512775797,-2.6826785584635005,-0.5553242186361089,-0.6745409912109324,31.073345670639707,-3.731877879385774,1.0636771699136929,9,0.5575027465820312,1.6825027465820312,3.7700014114379883,2.855001449584961,-2.629997253417976,2,-0.054246643334403544,-1.645164862886008,51.52000045776367,1.233755424766679,51.93000030517578,-1.4225400543729583,51.08000183105469,-0.054246643334403544
8699,2022-09-15,50.099998474121094,50.9000015258789,49.68500137329102,50.43000030517578,1259794.0,-0.008117201762751214,-1.094835013778998,0.4230778635810107,31.35048842834499,27.708487006048927,1.071207612391035,2.137500805607047,3.2271593952049216,3.868997157291595,12.660236666971663,1.2150001525878764,-1.210829334888011,-1.8500011444091768,-4.0296774037195675,0.3296751149012138,-2.9398392740643757,-0.760163014753978,2.240001678466797,15.630783112449343,-20.246732579541067,1.0898381296551956,9,0.9125022888183594,2.0925025939941406,4.035001754760742,3.2650012969970703,-2.4699974060058665,3,-0.048203536414827,-1.0535761117979843,50.5099983215332,-1.645164862886008,51.52000045776367,1.233755424766679,51.93000030517578,-0.048203536414827
8700,2022-09-16,49.5099983215332,50.08000183105469,49.3650016784668,49.67499923706055,3570492.0,-0.011776450510126324,-2.142897865419119,0.5,28.846156016554346,28.5047641475476,1.374657262753395,2.531216274638048,3.7643303315562093,4.374452995082635,14.159171084623406,0.7349967956542969,-1.3303467525394623,-2.2330011367797837,-4.516756785332866,0.050754511773298816,-3.374878961056325,-1.0911233125032425,2.7769018554687506,4.873839241522392,-31.421012215982074,1.1418778242765422,9,1.3425025939941406,2.522502899169922,4.652502059936523,3.855001449584961,-1.109996795654304,4,-0.031003835577681604,-1.094835013778998,50.099998474121094,-1.0535761117979843,50.5099983215332,-1.645164862886008,51.52000045776367,-0.031003835577681604
8701,2022-09-19,49.64500045776367,49.97000122070313,48.97000122070313,49.33000183105469,981304.0,0.0027267651142648397,1.0725385323893137,-1.9090719933416562,31.14267074251231,29.693732284339983,1.1059090554807796,2.2280999514969295,3.5824590022460683,4.160262097311673,15.591301052983084,1.0,-1.4523814467616916,-1.9187490463256864,-4.272766171910725,0.43526807925935174,-3.095757609118202,-0.7417404835331709,2.5250237792968733,20.029657299714014,-18.424725760384735,1.1770085627925186,9,1.010000228881836,2.190000534057617,4.442500114440918,3.719999313354492,-1.0600013732910156,0,-0.02809951545776479,-2.142897865419119,49.5099983215332,-1.094835013778998,50.099998474121094,-1.0535761117979843,50.5099983215332,-0.02809951545776479
8702,2022-09-20,49.52999877929688,50.13000106811523,49.45500183105469,49.64500045776367,1267244.0,-0.0023164805601044725,-4.094418932730595,-0.3650862851952545,26.97065515458354,30.318680589173916,1.1278833440327887,2.1858144057855853,3.613149477934755,4.193005593722347,16.610583748071804,0.6749992370605398,-1.5613358923247134,-1.8627506256103459,-4.288544592666412,0.5630433414457201,-3.075647609138379,-0.6498536420823129,2.448024076782218,22.222121304323537,-16.002734433049532,1.2128969835280319,9,1.1250019073486257,2.305002212524407,4.557501792907708,3.785001754760735,-1.2599983215332102,1,-0.017262256477052818,1.0725385323893137,49.64500045776367,-2.142897865419119,49.5099983215332,-1.094835013778998,50.099998474121094,-0.017262256477052818
8703,2022-09-21,49.36000061035156,49.709999084472656,48.9000015258789,49.02999877929688,886423.0,-0.003432226390774229,-1.7457714788185583,-2.8695392576376912,28.236271574166437,31.146436197128306,1.2156519373709784,2.138611695431294,3.7218801467294824,4.295368152844347,18.293427343182078,0.8099975585937571,-1.517609617364485,-1.8252489089965849,-4.1978762954963145,0.5473784775031447,-3.0115626022464497,-0.6389352157467201,2.4375409476049796,22.999954223633168,-16.899361930137474,1.186313693249864,9,1.260000228881836,2.4099998474121094,4.789999961853027,3.9449996948242188,-0.9599990844726634,2,-0.02572934445015651,-4.094418932730595,49.52999877929688,1.0725385323893137,49.64500045776367,-2.142897865419119,49.5099983215332,-0.02572934445015651
8704,2022-09-22,50.0,50.36000061035156,48.959999084472656,48.96500015258789,1359780.0,0.012965951817963006,-1.67942367152051,3.1363457714894096,32.904714004661855,31.430586555515745,0.5504519061313289,1.2981784934854517,3.047419152450132,3.596356546221074,19.91981785054307,1.4000015258789062,-1.4146274283350664,-1.015749549865724,-3.2022513479314085,1.1707522481999604,-2.10900044889857,0.0775013491671217,1.5657383553903301,75.34240848640046,35.51745554828438,1.0932508990328424,9,0.6200008392333984,1.510000228881836,4.15000057220459,3.3050003051757812,-0.19499969482421875,3,-0.0423999786376954,-1.7457714788185583,49.36000061035156,-4.094418932730595,49.52999877929688,1.0725385323893137,49.64500045776367,-0.0423999786376954
8705,2022-09-23,49.5,50.11999893188477,49.08000183105469,50.099998474121094,1375142.0,-0.010000000000000009,2.249994039529788,-0.5797087561136522,35.71429018847333,30.781476182195863,0.8970986005802359,1.652950745482542,3.485482405572668,4.032560409731609,20.812773888810433,1.0399971008300852,-1.3241685536909102,-1.3697496414184585,-3.5513963437193112,0.8118970608823943,-2.460572992568885,-0.27892629026803206,1.8524794090294137,41.09581166880075,0.12841393487827446,1.0908233511504266,9,1.1200008392333984,2.010000228881836,4.65000057220459,3.8050003051757812,0.8400001525878906,4,-0.03777775619969237,-1.67942367152051,50.0,-1.7457714788185583,49.36000061035156,-4.094418932730595,49.52999877929688,-0.03777775619969237
8706,2022-09-26,48.60499954223633,49.71500015258789,48.34000015258789,49.13000106811523,1270000.0,-0.01808081732855904,-1.6066343170789914,0.8750047683836968,32.830196936038675,30.750722804577062,1.4201960625402492,2.3730943566847174,4.3123495189528,4.861265762641288,21.823471926660794,1.375,-1.2346538942072485,-2.07650012969971,-4.360430267025777,0.20743000762635688,-3.2184651983627433,-0.9345350610366765,2.5512816361410415,13.11877869284329,-28.320926246537486,1.1419650686630345,9,1.3100013732910156,2.625,5.555001258850098,4.700000762939453,1.5550003051757812,0,-0.004217632307131125,2.249994039529788,49.5,-1.67942367152051,50.0,-1.7457714788185583,49.36000061035156,-0.004217632307131125
8707,2022-09-27,48.43500137329102,49.11999893188477,48.20000076293945,48.9000015258789,1111407.0,-0.0034975449140284276,1.0331564371793682,0.8857120020926128,32.879837424253964,31.208364496621048,1.2366096014231687,2.37046377440776,4.375372523955072,4.980072748651757,23.317766823372015,0.9199981689453196,-1.2565938597593487,-2.0597484588622947,-4.439983605137343,0.3204866874127532,-3.2498660319998223,-0.8696308857247672,2.4396517025073976,10.879658655213484,-30.81965134604524,1.1901175731375253,9,1.114999771118157,2.7249984741210866,5.7449989318847585,4.8699989318847585,1.604999542236321,1,0.0030968866920348948,-1.6066343170789914,48.60499954223633,2.249994039529788,49.5,-1.67942367152051,50.0,0.0030968866920348948
8708,2022-09-28,48.46500015258789,48.47999954223633,47.334999084472656,48.0250015258789,1771328.0,0.0006193615865861535,3.8723692647333348,-0.9462332953231448,34.05407029527208,31.508762481835166,0.9901461893748547,2.131151246947823,4.255884276476422,4.8966214840665145,24.8452963000571,1.1450004577636719,-1.428768030759656,-1.8274997711181626,-4.1739090636480185,0.5189095214116932,-3.0007044173830906,-0.6542951248532347,2.088694645667452,37.35538836751216,-5.515260585218783,1.1732046462649295,9,0.38249969482421875,2.2624988555908203,5.6399993896484375,4.840000152587891,1.2099990844726562,2,-0.004023515819875811,1.0331564371793682,48.43500137329102,-1.6066343170789914,48.60499954223633,2.249994039529788,49.5,-0.004023515819875811
8709,2022-09-29,48.18000030517578,48.32500076293945,47.6500015258789,48.2400016784668,1226573.0,-0.0058805291759994605,4.8695702652049775,-0.13636718309736826,26.650547879064803,31.264806022114108,1.08863442099085,2.2254550727304974,4.452363014340847,5.128523667152351,26.45537536775785,0.8149986267089915,-1.5394081290905888,-1.9189996719360352,-4.29328205276277,0.45528270889069944,-3.106140862349399,-0.7318584815226714,1.9230770931499848,30.34115859964297,-8.188406739474498,1.1871411904133657,9,0.6674995422363281,2.5474987030029297,5.924999237060547,5.125,1.8600006103515625,3,0.004566235353043124,3.8723692647333348,48.46500015258789,1.0331564371793682,48.43500137329102,-1.6066343170789914,48.60499954223633,0.004566235353043124
8710,2022-09-30,48.56999969482422,48.93000030517578,48.15999984741211,48.57500076293945,1448544.0,0.008094632361522525,1.1538469746522757,0.08334922754148388,20.78260338824721,30.113687427195767,0.6160590661138912,1.6283208790417945,3.9794506464261588,4.66528040593235,27.871134023226624,0.7700004577636719,-1.524788061930451,-1.3445003509521456,-3.5812227386828113,0.8922220367785201,-2.4628615448174784,-0.22613915708681276,1.1455467395621142,51.890758659599335,19.947978728854576,1.1183611938653317,9,0.2775001525878906,1.9624996185302734,5.534999847412109,4.7350006103515625,0.5250015258789134,4,0.025427231173797304,4.8695702652049775,48.18000030517578,3.8723692647333348,48.46500015258789,1.0331564371793682,48.43500137329102,0.025427231173797304
8711,2022-10-03,47.709999084472656,48.2599983215332,47.52000045776367,48.040000915527344,1344694.0,-0.017706415807188236,-1.084503712618605,65.98627002288329,19.274186254416833,29.25852421606613,1.3105308244484135,2.3297504299591694,4.728071899530761,5.439426818043799,28.465317972779978,1.0499992370605469,-1.5444933733762554,-2.028000831604004,-4.3785316757182215,0.32253001251021374,-3.2032662536611127,-0.8527354095468951,1.6722707209257592,21.00840515721461,-5.974902612904948,1.1752654220571095,10,1.1375007629394531,2.3625011444091797,6.190000534057617,5.595001220703125,1.5699996948242259,0,0.05512473524593253,1.1538469746522757,48.56999969482422,4.8695702652049775,48.18000030517578,3.8723692647333348,48.46500015258789,0.05512473524593253
8712,2022-10-04,49.16999816894531,49.52999877929688,47.89500045776367,48.18500137329102,1564128.0,0.03060153243532171,-1.0894565575069255,-2.984822212974501,39.92480741508565,30.55725042061271,-0.2301023460514955,0.7747979567138898,3.1481510311186938,3.9117300657255214,28.29573913099307,1.8199996948242259,-1.4561668884294576,-0.482501602172853,-2.781974369712003,1.8169711653662972,-1.6322379859424245,0.6672347815967186,-1.8349990844726562,83.5990587515595,54.77300329361424,1.149736383769574,10,-0.3224983215332031,0.9025020599365234,4.650002479553223,4.345003128051751,0.7650032043457102,1,0.020134263073698033,-1.084503712618605,47.709999084472656,1.1538469746522757,48.56999969482422,4.8695702652049775,48.18000030517578,0.020134263073698033
8713,2022-10-05,48.34500122070313,49.18000030517578,48.165000915527344,49.05500030517578,1078079.0,-0.016778462049307774,1.1145840783921035,-0.7208135981813303,37.579628151784576,31.07668532584857,0.48698773126614014,1.4907496030044314,3.8582531902313164,4.670729917217322,27.98768558308844,1.0149993896484375,-1.4203451324923364,-1.1897485733032127,-3.5045055472642943,1.125008400657869,-2.3471270602837535,-0.03237008632267191,-0.9661021423339946,41.04484835142332,10.113883299680438,1.15737848698054,10,0.38249778747557883,1.707498550415032,5.344999313354485,5.204999923706048,1.18499755859375,2,0.0350604954395648,-1.0894565575069255,49.16999816894531,-1.084503712618605,47.709999084472656,1.1538469746522757,48.56999969482422,0.0350604954395648
8714,2022-10-06,47.91999816894531,48.77999877929688,47.83000183105469,48.52999877929688,688947.0,-0.008791044389834801,-1.40507600486742,0.8591568970890248,38.47825594194579,31.38379263178995,0.6547703658187771,1.8026131972627155,4.194903791165707,5.048629166942803,27.53054398535437,0.9499969482421946,-1.3624063497178511,-1.4842515945434585,-3.8563380130010074,0.8878348239140905,-2.6702948037722365,-0.2982083853146804,-0.49807709655762267,19.90040025886816,-13.734798236041328,1.1860432092287756,10,0.6050014495849609,1.9775009155273438,5.655002593994141,5.630002975463867,1.410003662109375,3,0.036623562921013875,1.1145840783921035,48.34500122070313,-1.0894565575069255,49.16999816894531,-1.084503712618605,47.709999084472656,0.036623562921013875
8715,2022-10-07,47.375,48.04499816894531,47.22999954223633,47.6500015258789,914036.0,-0.01137308409369886,-1.884938424975694,0.4508217224904151,34.473307794148084,31.56636050491322,0.9684842356847057,2.166908601188368,4.630177404076228,5.53074118276038,27.51207704979089,0.8149986267089844,-1.3279794852434392,-1.8439996719360323,-4.243588631090624,0.5555892872185595,-3.0437941515133247,-0.64420519235874,2.154998779296882,6.304369820095481,-27.8517366676058,1.1997944795772943,10,1.0049991607666016,2.4650001525878906,5.737500190734863,6.17500114440918,2.845001220703132,4,0.056253317478149656,-1.40507600486742,47.91999816894531,1.1145840783921035,48.34500122070313,-1.0894565575069255,49.16999816894531,0.056253317478149656
8716,2022-10-10,47.474998474121094,47.68000030517578,47.00500106811523,47.20000076293945,1125739.0,0.002110785733426823,-1.0300817438691878,-0.9999861284505738,35.9149899233294,31.90359967147716,0.7725838582887974,1.808776693921537,4.421933174991324,5.363328766052298,28.41864460880683,0.674999237060554,-1.375933160054288,-1.5212511062622056,-3.6758199482241807,0.6333177356997695,-2.598535527243193,-0.4439666852812181,2.0090003204345805,18.61377552639111,-16.34750343376343,1.0772844209809886,10,0.7925014495849609,2.1975021362304688,5.555002212524414,6.075002670288086,2.3800010681152344,0,0.03412328169878953,-1.884938424975694,47.375,-1.40507600486742,47.91999816894531,1.1145840783921035,48.34500122070313,0.03412328169878953
8717,2022-10-11,47.78499984741211,47.85499954223633,47.165000915527344,47.52999877929688,876582.0,0.00652978163780249,2.493659883917448,0.9272843290931784,39.40819039536918,32.49850190482128,0.4030706042989749,1.2697100533131334,3.9963522433467773,4.999326405202417,29.715392549524132,0.6899986267089844,-1.4239493727227597,-1.0244997024536104,-2.88548917874715,0.8364897738399293,-1.9549944406003803,-0.09400496430684058,1.5998390380859462,35.86202542080093,-0.5869879907745172,0.93049473814677,10,0.4825000762939453,1.8875007629394531,4.690000534057617,5.92500114440918,2.5050010681152344,1,0.03128594614750724,-1.0300817438691878,47.474998474121094,-1.884938424975694,47.375,-1.40507600486742,47.91999816894531,0.03128594614750724
8718,2022-10-12,47.77000045776367,48.1150016784668,47.27000045776367,47.27000045776367,875718.0,-0.00031389326559239095,-2.3800048828125,1.9607761006478024,33.627007409257985,33.27366407484274,0.3454437914896431,1.1266759086178695,3.8925700071274463,4.950428443295792,30.003900648366976,0.845001220703125,-1.3787256903255027,-0.9024991989135742,-2.635404977141434,0.8304065793142854,-1.768952088027504,-0.036046309799644405,1.5196449150390734,43.09861273788166,11.0914342230597,0.86645288911393,10,0.4974994659423828,1.9025001525878906,4.5149993896484375,5.75,2.1349983215332102,2,0.04532135011054805,2.493659883917448,47.78499984741211,-1.0300817438691878,47.474998474121094,-1.884938424975694,47.375,0.04532135011054805
8719,2022-10-13,47.68500137329102,48.01499938964844,46.75,47.53499984741211,1314644.0,-0.001779340248233896,2.1234646974606286,0.3000030517578267,35.80922078084764,34.943288229576126,0.39430897250020536,1.0766745135510334,3.8527717793927465,4.976774035093705,29.98866599443876,1.2649993896484375,-1.3248159834786861,-0.8667484283447209,-2.515343428756026,0.7818465720665841,-1.6910459285503734,-0.04245092813906837,1.513258227324222,68.49818487705004,36.08576060429222,0.8242975002056541,10,0.45499801635741477,1.8599987030029226,4.414999008178704,5.747499465942376,2.1999969482421804,3,0.038691356881018546,-2.3800048828125,47.77000045776367,2.493659883917448,47.78499984741211,-1.0300817438691878,47.474998474121094,0.038691356881018546
8720,2022-10-14,47.974998474121094,48.790000915527344,47.974998474121094,48.31000137329102,1489902.0,0.006081516042327317,-3.8656441089058178,-2.2333299425257542,44.55956637552368,37.75277490969911,0.012331897434471273,0.7017624777549685,3.452636423681561,4.626020917724276,29.448739768318454,1.104999542236321,-1.279485789050348,-0.5000013351440415,-2.103054451733719,1.103051781445636,-1.3015278934388803,0.3015252231507972,1.0763655504572398,60.04891786062898,24.15515735240171,0.8015265582948371,10,0.16500091552734375,1.5700016021728516,3.7450027465820312,5.307502746582031,2.6650009155273438,4,0.02824394789016016,2.1234646974606286,47.68500137329102,-2.3800048828125,47.77000045776367,2.493659883917448,47.78499984741211,0.02824394789016016
8721,2022-10-17,48.25,48.68500137329102,47.98500061035156,48.07500076293945,1033731.0,0.0057321841506101645,-2.943671355347608,-0.5223812614582155,48.43086006482722,38.697891870781504,-0.19893524561190645,0.3340177286834063,3.0706780170911543,4.2907666328033045,28.628106516821912,0.710002899169929,-1.1526661836738015,-0.15524978637695597,-1.6624866260912725,1.3519870533373606,-0.9088682062341178,0.5983686334802059,0.6632821831036324,73.5293787656094,33.04752038838819,0.7536184198571588,10,-0.2849998474121094,1.2950000762939453,3.470001220703125,5.032501220703125,2.4399986267089773,0,0.04082904084358829,-3.8656441089058178,47.974998474121094,2.1234646974606286,47.68500137329102,-2.3800048828125,47.77000045776367,0.04082904084358829
8722,2022-10-18,48.67499923706055,48.86000061035156,47.974998474121094,48.5,1073698.0,0.008808274343223843,2.247702440697422,1.0,51.66931087935841,40.26341217384526,-0.7839778314238046,-0.16687601991853285,2.5424223066828375,3.808332339471754,27.898815497829432,0.8850021362304688,-1.012302133454277,0.31249942779540874,-1.1063234342183037,1.7313222898091212,-0.3969120032114475,1.021910858802265,-1.9249992370605469,91.23216493950723,48.274723083427425,0.7094114310068556,10,-0.8699989318847656,0.8700008392333984,3.035001754760742,4.607501983642578,1.9050025939941406,1,0.02424243089206546,-2.943671355347608,48.25,-3.8656441089058178,47.974998474121094,2.1234646974606286,47.68500137329102,0.02424243089206546
8723,2022-10-19,48.09000015258789,48.80500030517578,48.09000015258789,48.599998474121094,933043.0,-0.012018471363986039,-1.8039313950618208,-2.9142888283378747,49.31714526024774,41.46773320921215,-0.26703632871486604,0.3352899099248674,3.015238252536264,4.332709879754958,26.77290627253456,0.7150001525878906,-0.7862861207588594,-0.2089996337890625,-1.5514741868758222,1.1334749192976972,-0.8802369103324423,0.46223764275431733,-1.2978001403808577,63.50709786593964,18.17081988445861,0.6712372765433815,10,-0.2849998474121094,1.0300006866455078,3.5425004959106445,5.192501068115234,2.3800010681152415,2,0.045747572384257085,2.247702440697422,48.67499923706055,-2.943671355347608,48.25,-3.8656441089058178,47.974998474121094,0.045747572384257085
8724,2022-10-20,47.88000106811523,48.24499893188477,47.50500106811523,48.00500106811523,1314154.0,-0.0043667931754282074,1.4462912053266743,0.2450988458632838,44.61778888927896,42.5948977753378,-0.07074732331465583,0.3987654503551781,3.108945790560661,4.454384079841297,26.585732903395066,0.7399978637695455,-0.8268383672358084,-0.3129987716674876,-1.4005424620282128,0.7745449186932376,-0.8567706168478537,0.23077307351287857,-1.0464450439453046,27.675286102391432,-16.136585969736252,0.5437718451803641,10,-0.07500076293944602,0.9449996948242259,3.750000000000007,5.402500152587898,2.590000152587905,3,0.04229318433599949,-1.8039313950618208,48.09000015258789,2.247702440697422,48.67499923706055,-2.943671355347608,48.25,0.04229318433599949
8725,2022-10-21,47.63000106811523,48.0099983215332,47.29999923706055,47.7599983215332,1278299.0,-0.005221386683854634,1.2539751740841658,1.0399780273438068,49.310360930077096,44.0832723316431,0.24499206904149418,0.5285876440270627,3.2647537262442725,4.620095588923036,26.449384778209883,0.7099990844726562,-0.7922133408514043,-0.46949882507325214,-1.393100695376944,0.45410304523043976,-0.9312997602251016,-0.007697889921402634,-0.7559161522216726,21.15394490701638,-24.487281660058457,0.4618009351518474,10,0.17499923706055398,0.924999237060554,3.9724998474121165,5.652500152587898,2.6599998474121165,4,0.04734405212784121,1.4462912053266743,47.88000106811523,-1.8039313950618208,48.09000015258789,2.247702440697422,48.67499923706055,0.04734405212784121
8726,2022-10-24,48.4000015258789,48.959999084472656,47.81999969482422,47.834999084472656,1113407.0,0.016166291003489652,-2.831922859927168,-4.346264452138918,42.46577592243381,44.42300405687251,-0.4246550655995591,-0.2714769654898248,2.3759734925172395,3.7694284419318578,25.39986808284358,1.329998016357429,-0.7167720449836494,0.3107515335082951,-0.5935786457330678,1.215081712749658,-0.14141355611238993,0.7629166231289801,-1.486198296096184,66.26520421271263,24.375091578329723,0.45216508962068297,10,-0.545001983642571,0.1549987792968821,3.0424995422363352,4.7224998474121165,1.8999977111816477,0,0.046280946139471535,1.2539751740841658,47.63000106811523,1.4462912053266743,47.88000106811523,-1.8039313950618208,48.09000015258789,0.046280946139471535
8727,2022-10-25,48.584999084472656,48.71500015258789,48.11999893188477,48.47000122070313,979953.0,0.0038222634868068095,2.1733398437499623,0.20353516257965942,52.68454371205557,46.54050809051668,-0.5411461034490443,-0.468690919709573,2.0570674498919033,3.510567530267437,24.201948713204953,0.5950012207031179,-0.5460682003132149,0.48824920654296733,-0.43052689886838635,1.407025311954321,0.028861153837290487,0.9476372592486442,-1.5893480205023423,77.40963647770126,33.949745470561865,0.4593880527056753,10,-0.7299995422363281,-0.029998779296875,2.660001754760742,4.340002059936523,1.4950027465820312,1,0.04332612085834242,-2.831922859927168,48.4000015258789,1.2539751740841658,47.63000106811523,1.4462912053266743,47.88000106811523,0.04332612085834242
8728,2022-10-26,48.27000045776367,48.56499862670898,47.68500137329102,48.45500183105469,1362353.0,-0.006483454412776868,3.345719479687744,-1.608737477609069,54.01379768930263,48.56323885812279,-0.16512882819532138,-0.1781859084920896,2.2333482496063795,3.773231655589818,22.553823169094972,0.8999977111816335,-0.3925380167258794,0.1830005645751953,-0.7233764373841041,1.0893775665344947,-0.2701879364044544,0.636189065554845,-1.195775472973267,58.43381384735235,11.498353965644789,0.45318850097965074,10,-0.1400012969970703,0.2849998474121094,2.9750003814697266,4.655000686645508,2.5600013732910156,2,0.04785583905913304,2.1733398437499623,48.584999084472656,-2.831922859927168,48.4000015258789,1.2539751740841658,47.63000106811523,0.04785583905913304
8729,2022-10-27,48.4000015258789,48.99499893188477,48.09500122070313,48.31999969482422,1726510.0,0.002693206274754001,-2.3962256002764772,-0.43243911994552525,62.991173478662716,50.611195202916015,-0.20455199629520138,-0.3065783899565062,1.9764974599053673,3.601339691199378,20.6431386638156,0.8999977111816406,-0.2800270939402765,0.30200157165526775,-0.6144121994702019,1.2184153427807374,-0.1562053139074706,0.7602084572180061,-1.250345577101207,64.89690188011652,12.292223631458327,0.458206885562736,10,-0.2525024414062429,0.1549987792968821,2.794999122619636,4.489999771118164,2.819999694824233,3,0.04276858738769729,3.345719479687744,48.27000045776367,2.1733398437499623,48.584999084472656,-2.831922859927168,48.4000015258789,0.04276858738769729
8730,2022-10-28,49.80500030517578,50.0099983215332,48.24499893188477,48.599998474121094,1966280.0,0.02902889948351861,1.1857606492788588,15.062178142286289,72.19052587676401,53.25115807090899,-1.4781046038098822,-1.7015493928142007,0.459326899403365,2.173212041025444,19.41601223854295,1.7649993896484304,-0.0812202361151293,1.6452503204345703,0.4661407038875467,2.824359936981594,1.0556955121610585,2.234805128708082,-2.5446237774116653,91.18286944366051,32.86255821052143,0.5895548082735127,10,-1.1500015258789062,-1.3700008392333984,1.260000228881836,3.085000991821282,0.6749992370605469,4,0.013352091385455678,-2.3962256002764772,48.4000015258789,3.345719479687744,48.27000045776367,2.1733398437499623,48.584999084472656,0.013352091385455678
8731,2022-10-31,50.34000015258789,50.5099983215332,49.709999084472656,49.90999984741211,1405538.0,0.010741890254672093,1.0779291553133514,0.35684618404224333,73.33337513830477,55.65827632190303,-1.883534275145763,-2.139085691506807,-0.17040073256841026,1.6088582419852457,17.863229994935896,0.7999992370605469,0.127073447520047,2.048750114440921,0.540227504426106,3.5572727244557356,1.294488809433517,2.8030114194483247,-2.859653881322245,93.98235920038456,31.465414868753314,0.7542613050074071,10,-1.4350013732910156,-1.710000991821289,0.7250003814697266,2.5500011444091726,0.4799995422363281,0,-0.00099323076895097,1.1857606492788588,49.80500030517578,-2.3962256002764772,48.4000015258789,3.345719479687744,48.27000045776367,-0.00099323076895097
8732,2022-11-01,50.15999984741211,50.72999954223633,49.95500183105469,50.4900016784668,997391.0,-0.003575691391143665,-1.094594455269968,-0.7674455740671741,71.18796880601154,58.0883678269879,-1.6435735792167208,-1.9827718394510185,-0.08014633438176588,1.78179126822495,17.755561866490407,0.7749977111816406,0.2508229888460036,1.8192497253417983,0.13462484974821365,3.503874600935383,0.976937287545006,2.6615621631385906,-2.3766883711197053,81.28078694307888,15.633906015960534,0.8423124377967938,11,-1.1450004577636719,-1.4200000762939453,0.41250038146972656,2.450000762939453,0.40000152587891336,1,0.002791056420939464,1.0779291553133514,50.34000015258789,1.1857606492788588,49.80500030517578,-2.3962256002764772,48.4000015258789,0.002791056420939464
8733,2022-11-02,50.040000915527344,50.540000915527344,49.63999938964844,50.18999862670898,953505.0,-0.002392323210721803,1.1176449468860934,0.4545359966708066,70.74892532929111,60.99182743143369,-1.3610019586880213,-1.8227291284248395,-0.07119123085668377,1.90002091839645,17.519114561929648,0.9000015258789062,0.33422881137099836,1.6145008087158175,-0.23363330600228238,3.4626349234339173,0.6904337513567711,2.538567866074864,-1.903086871321669,73.81407718288402,8.175589638970635,0.9240670573590486,11,-1.0250015258789062,-1.3000011444091797,0.3149995803833008,2.5,-0.15999984741211648,2,0.0007993787928755047,-1.094594455269968,50.15999984741211,1.0779291553133514,50.34000015258789,1.1857606492788588,49.80500030517578,0.0007993787928755047
8734,2022-11-03,49.67499923706055,50.08000183105469,49.334999084472656,49.93000030517578,1017778.0,-0.007294198077313352,1.684674653414988,1.70003306121419,64.78262513708037,62.7109678988785,-0.7985825374226536,-1.39081349902834,0.18010430076496675,2.278517080642388,16.902966068384067,0.7450027465820312,0.35873500649020684,1.1617490768432646,-0.7508580186531262,3.0743561723396553,0.20544552909507274,2.1180526245914564,-1.2269149330911944,57.54526977655231,-8.436731046684052,0.9563035477481951,11,-0.467498779296875,-0.9349994659423828,0.11250019073486328,2.4325008392333984,0.5349998474121094,3,0.023251184936756708,1.1176449468860934,50.040000915527344,-1.094594455269968,50.15999984741211,1.0779291553133514,50.34000015258789,0.023251184936756708
8735,2022-11-04,50.040000915527344,50.209999084472656,49.3650016784668,49.459999084472656,1278234.0,0.007347794344694902,-1.1948080257617042,-2.274507457327928,65.32535991429987,65.25092167575251,-0.8781182811213668,-1.6294666515327734,-0.26543572476401067,1.9032428821010399,15.872075740462504,0.8449974060058594,0.4619686571183408,1.39350070953369,-0.5561851480717337,3.3431865671391137,0.4186577807309746,2.3683436383364054,-1.3180867829659562,50.53774908324241,-13.891010445595349,0.9748429288027124,11,-0.8325004577636719,-1.3000011444091797,-0.2525014877319336,2.0674991607666016,-0.4249992370605469,4,0.023581140759124875,1.684674653414988,49.67499923706055,1.1176449468860934,50.040000915527344,-1.094594455269968,50.15999984741211,0.023581140759124875
8736,2022-11-07,49.09500122070313,50.040000915527344,48.709999084472656,49.94499969482422,1710191.0,-0.01888488564217794,1.5576935773759308,-1.4655099839520016,53.301904050718754,65.3195172689373,0.19649865397271782,-0.5869719289244912,0.5879959891911071,2.8315722958194556,14.481414850898169,1.3300018310546875,0.6079196750875298,0.3675008773803796,-1.510548075984417,2.2455498307451762,-0.5715235993020187,1.306525354062778,1.634998321533196,19.059507375394805,-40.24470063920651,0.9390244766823969,11,0.11249923706053977,-0.35500144958496804,0.5949983596801687,3.012498855590813,0.634998321533196,0,0.028210577189050845,-1.1948080257617042,50.040000915527344,1.684674653414988,49.67499923706055,1.1176449468860934,50.040000915527344,0.028210577189050845
8737,2022-11-08,49.27999877929688,49.46500015258789,48.83000183105469,49.224998474121094,1151439.0,0.003768154679579361,1.988205938319032,-0.06470635754100575,59.98321787891148,65.98278617889385,0.13461009221278886,-0.6895803926336654,0.3181398129330546,2.6357608059433986,13.22725758698039,0.6349983215332031,0.7542916201448975,0.47774848937989134,-1.360944904539835,2.3164418832996176,-0.4415982075799718,1.3970951863397545,1.4096007537841757,31.14749314189031,-26.483914113966065,0.9193466969598633,11,0.13250160217284446,-0.539999008178718,0.18000125885009055,2.827501296997063,0.450000762939446,1,0.031250019352157654,1.5576935773759308,49.09500122070313,-1.1948080257617042,50.040000915527344,1.684674653414988,49.67499923706055,0.031250019352157654
8738,2022-11-09,49.93500137329102,50.02000045776367,49.17499923706055,49.18999862670898,1049539.0,0.013291449071003436,-1.1806440180742461,13.54542932445405,66.04216000648003,66.32178468198465,-0.2898560698453423,-1.2375184449877707,-0.4268207103185162,1.981946228275909,12.329352433293563,0.845001220703125,0.9167146209608106,1.0245010375976662,-0.8132316895305749,2.8622337647259073,0.10563467403354565,1.9433674011617867,0.7150061508178638,81.66681925455777,19.409815983427762,0.9188663635641207,11,-0.44750213623047586,-1.1950016021728587,-0.4750013351440501,2.1724987030029226,-1.3100013732910227,2,0.012516270808281105,1.988205938319032,49.27999877929688,1.5576935773759308,49.09500122070313,-1.1948080257617042,50.040000915527344,0.012516270808281105
8739,2022-11-10,49.52999877929688,50.18000030517578,49.20500183105469,49.81499862670898,2339296.0,-0.008110595431179202,-1.0855721880189144,-0.3825487204169774,64.48168684016956,65.46524701125195,0.3266433093259593,-0.724343645459065,-0.10350753454599015,2.3945757488620742,11.047658804495061,0.9749984741210938,1.0048652978310173,0.5272485733032326,-1.235149453971303,2.2896466005777683,-0.3539504403340388,1.408447586940504,1.0812085760192787,54.666646321615055,-12.261291496115554,0.8811990136372686,11,0.19000053405761008,-0.789999008178718,-0.1399993896484446,2.577501296997063,-0.9049987792968821,3,0.007066470774165223,-1.1806440180742461,49.93500137329102,1.988205938319032,49.27999877929688,1.5576935773759308,49.09500122070313,0.007066470774165223
8740,2022-11-11,49.33000183105469,49.68999862670898,48.88000106811523,49.34500122070313,1548459.0,-0.004037895279048409,1.2978843136194391,0.05262946554057714,57.762943546281456,63.73519905658267,0.5053152725800487,-0.44019748692004157,0.004021820703954404,2.5688604335356473,10.465154632696025,0.80999755859375,1.1161835292419084,0.25950145721435547,-1.4395844041236145,1.9585873185523255,-0.590041473454626,1.109044387883337,1.243181358844602,42.17702256638087,-23.80884883095979,0.849542930668984,11,0.3899974822998047,-0.5900020599365234,-0.11875247955322266,2.777498245239258,0.22999954223633523,4,0.017838986838714987,-1.0855721880189144,49.52999877929688,-1.1806440180742461,49.93500137329102,1.988205938319032,49.27999877929688,0.017838986838714987
8741,2022-11-14,50.22000122070313,50.5099983215332,49.59500122070313,49.76499938964844,1205487.0,0.018041746535840675,-1.301884800675634,-30.334689725316725,62.210621439568285,62.73771601586675,-0.45091451860060516,-1.2385427846657464,-0.9371272014277849,1.6566260015520342,10.134243039311267,1.1799964904785156,1.2109627206884355,1.0510007858276467,-0.6759878755150979,2.777989447170391,0.1875064551562744,1.914495116499019,0.3159182870876265,82.73823174788474,17.445674402021254,0.8634943306713714,11,-0.5950012207031321,-1.480001449584968,-1.110001564025886,0.9099979400634695,-1.4050025939941548,0,-0.012046983821795032,1.2978843136194391,49.33000183105469,-1.0855721880189144,49.52999877929688,-1.1806440180742461,49.93500137329102,-0.012046983821795032
8742,2022-11-15,49.85499954223633,50.7400016784668,49.72000122070313,50.25,1276126.0,-0.007268053954493592,-2.0676839237057663,-0.8681293805962506,61.7494324615052,61.73777236389055,-0.14944241710305306,-0.8227906680298744,-0.6169654301837113,1.9936913495749806,10.0598017931893,1.0200004577636648,1.1162777869470162,0.6269990921020536,-1.1095288581042553,2.3635270423083625,-0.24126488300110083,1.495263067205208,-1.1450004577636719,52.419255601040405,-13.17326481528913,0.8682639751031531,11,-0.12999916076660156,-1.1099987030029297,-0.8849992752075195,0.9975013732910156,-0.14999771118164062,1,-0.0025072711091713717,-1.301884800675634,50.22000122070313,1.2978843136194391,49.33000183105469,-1.0855721880189144,49.52999877929688,-0.0025072711091713717
8743,2022-11-16,50.290000915527344,50.349998474121094,49.64500045776367,49.96500015258789,1446607.0,0.008725331005619452,2.1685597455701955,-0.8227857880962268,63.40424518807262,61.58461903622301,-0.6093294356683643,-1.1431316980140949,-1.0868736228496374,1.530764151384794,9.948654882356658,0.7049980163574219,0.9721521715491406,0.9520004272460909,-0.7595433155846081,2.66354417007679,0.09622855583074141,1.8077722986614404,-1.5394017791748027,75.80641853368016,9.707616275652725,0.8557718714153496,11,-0.5650005340576172,-1.5450000762939453,-1.3200006484985352,0.5625,-0.5600013732910156,2,-0.011135441700063864,-2.0676839237057663,49.85499954223633,-1.301884800675634,50.22000122070313,1.2978843136194391,49.33000183105469,-0.011135441700063864
8744,2022-11-17,49.90499877929688,50.63999938964844,49.28499984741211,50.5,1561897.0,-0.007655639873165865,2.097141810825893,-1.8307686890383246,50.82917386270906,59.973931697157376,-0.2103962818287073,-0.6309947095664086,-0.736491256916949,1.8816457486890314,9.151823879760975,1.3549995422363281,0.8343380760929335,0.4657484054565515,-1.1174035730513552,2.048900383964458,-0.3258275837973983,1.2573243947105013,-1.114611592102058,55.10738574370221,-7.4954785815614855,0.7915759892539517,11,-0.17999839782715554,-1.1599979400634837,-0.9349985122680735,0.9475021362304616,0.06000137329100852,3,-0.025648708758768457,2.1685597455701955,50.290000915527344,-2.0676839237057663,49.85499954223633,-1.301884800675634,50.22000122070313,-0.025648708758768457
8745,2022-11-18,49.8849983215332,50.38999938964844,49.61000061035156,50.2599983215332,1953841.0,-0.0004007706292535884,1.4566808040273456,0.6302508078165947,45.87487532215649,59.14870628287268,-0.2399259581617912,-0.45681462046739085,-0.7697877161722602,1.8664242668228184,8.137326067653849,0.779998779296875,0.6996399982048445,0.3329980850219698,-1.0107058250684275,1.6767019951123672,-0.33885387002322886,1.0048500400671685,-1.0556188445129422,41.23695663572964,-16.677976504824144,0.6718519550451996,11,-0.09999656677246094,-0.8649978637695312,-1.0424985885620117,0.8400020599365234,0.08500289916992898,4,-0.02525806081844284,2.097141810825893,49.90499877929688,2.1685597455701955,50.290000915527344,-2.0676839237057663,49.85499954223633,-0.02525806081844284
8746,2022-11-21,50.63999938964844,50.63999938964844,49.790000915527344,49.93500137329102,1337128.0,0.01513483198393395,1.4113499737569732,-1.8799947102864394,53.94087790541441,58.47733517470635,-0.8411808003791919,-1.0913503680856635,-1.5978135736476204,1.073527739232489,8.292759463737953,0.8499984741210938,0.6476206666583622,0.975999259948729,-0.336457459891605,2.288455979789063,0.31977090002855846,1.6322276198688996,-1.7724074685992477,93.1269991085942,36.591021453939774,0.656228359920167,11,-0.8299980163574219,-1.6199989318847656,-1.797499656677246,0.08500099182128906,-0.8050003051757812,0,-0.02132697530360128,1.4566808040273456,49.8849983215332,2.097141810825893,49.90499877929688,2.1685597455701955,50.290000915527344,-0.02132697530360128
8747,2022-11-22,50.68999862670898,51.11999893188477,50.61000061035156,50.65999984741211,1071044.0,0.0009873467153074245,-6.8462937965844155,0.042551579721976596,55.398644833785184,57.29472237774025,-0.7488919961179832,-1.028283090987749,-1.7085446747989508,0.9979934810541806,8.625514534149517,0.5099983215332102,0.562517885715323,0.920748519897451,-0.36471318732805,2.206210227122952,0.27801766628469693,1.563479373510205,-1.7849585105114372,76.5667291709103,21.298581852347866,0.6427308536127516,11,-0.6899986267089773,-1.479999542236321,-1.9349985122680593,0.03500175476074929,-0.6299972534179545,1,-0.036989545290933346,1.4113499737569732,50.63999938964844,1.4566808040273456,49.8849983215332,2.097141810825893,49.90499877929688,-0.036989545290933346
8748,2022-11-23,50.58000183105469,50.88999938964844,50.459999084472656,50.79999923706055,965833.0,-0.0021699901091796203,1.1500138283567143,-7.333545269584646,57.84910746720785,56.55776911407785,-0.6009795659115937,-0.7761469427378103,-1.6292497059095439,1.0713373666657375,8.489202174937315,0.43000030517578125,0.6335952981335993,0.6952516555786161,-0.4278755185947958,1.818378829752028,0.13368806849190662,1.2568152426653256,-1.5863633622296547,70.57235039519009,14.948144247300739,0.5615635870867064,11,-0.5800018310546875,-1.3700027465820312,-1.9050016403198242,0.14499855041503906,-1.3500022888183594,2,-0.017299327171292678,-6.8462937965844155,50.68999862670898,1.4113499737569732,50.63999938964844,1.4566808040273456,49.8849983215332,-0.017299327171292678
8749,2022-11-24,50.47000122070313,50.97999954223633,50.47000122070313,50.66999816894531,951574.0,-0.00217478462572962,-4.100061036087878,0.9090877564113357,53.90199762671927,56.12877512301538,-0.3839987733879511,-0.5303047540208183,-1.5386446014537682,1.1487828548379255,8.875223693031431,0.509998321533196,0.6486330524612285,0.48175106048584837,-0.4261690474209061,1.3896711683926029,0.027791006532467577,0.9357111144392292,-1.3913083333557097,56.953746112667794,0.6577937282076434,0.4539600539533783,11,-0.2675018310546946,-1.2600021362304759,-2.0075006484985423,0.25499916076659446,-0.8899993896484446,3,-0.014662208451923897,1.1500138283567143,50.58000183105469,-6.8462937965844155,50.68999862670898,1.4113499737569732,50.63999938964844,-0.014662208451923897
8750,2022-11-25,50.47000122070313,50.91999816894531,50.33000183105469,50.599998474121094,900288.0,0.0,-1.878058765514803,0.6499961852445134,65.06023290949688,56.44539861967411,-0.2294087987085689,-0.5037580536069228,-1.5394196222976646,1.1106280383132443,9.26565340555656,0.589996337890625,0.5634695359956723,0.44850101470947834,-0.47964452119536816,1.3766465506143248,-0.015571753242944908,0.9125737826619016,-1.3096560915742188,51.12791874969551,-9.47013551457131,0.4640727679524243,11,-0.2675018310546946,-1.2600021362304759,-2.155000686645515,0.25499916076659446,-0.5149993896484446,4,-0.01000596504658069,-4.100061036087878,50.47000122070313,1.1500138283567143,50.58000183105469,-6.8462937965844155,50.68999862670898,-0.01000596504658069
8751,2022-11-28,50.290000915527344,50.54999923706055,50.11999893188477,50.4900016784668,1177288.0,-0.003566481094158358,1.6875365083149105,1.5384999119667488,61.074572227362296,56.37041414921378,-0.04295164662727302,-0.3454047044107398,-1.3666541247052777,1.253753925693637,9.12408088667704,0.43000030517577414,0.5142467438368712,0.2710006713867159,-0.6537960418654691,1.195797384638901,-0.19139768523938017,0.733399028012812,-1.0512696342881966,17.000198364257102,-45.36828314592717,0.4623983566260926,11,-0.08750152587890625,-0.887500762939446,-2.1100006103515625,0.4349994659423828,0.12999725341796875,0,-0.006363087870324691,-1.878058765514803,50.47000122070313,-4.100061036087878,50.47000122070313,1.1500138283567143,50.58000183105469,-0.006363087870324691
8752,2022-11-29,50.29999923706055,50.88000106811523,50.11000061035156,50.1500015258789,1088581.0,0.00019881330982673973,-5.695669480702508,-0.7499856949398589,54.66152973709278,55.39900132132713,0.0187871550019878,-0.3629874025401989,-1.3802128234752757,1.18916077520079,8.917878473219004,0.7700004577636648,0.5451993303352083,0.27399902343749716,-0.6573872798696669,1.2053853267446613,-0.1916941282160849,0.7396921750910792,-0.986017249795573,21.838949422313814,-36.5150287221624,0.465693151653582,11,-0.09749984741210938,-0.8974990844726491,-2.094999313354492,0.4250011444091797,0.2700004577636719,1,-0.009244535976956514,1.6875365083149105,50.290000915527344,-1.878058765514803,50.47000122070313,-4.100061036087878,50.47000122070313,-0.009244535976956514
8753,2022-11-30,50.08000183105469,50.5,49.8650016784668,50.5,2363285.0,-0.004373705951147722,2.0238147138964577,-2.800030518043661,57.372703508707225,56.12606017088248,0.23005643908716422,-0.14739667898993503,-1.1609252034934343,1.365982522343515,8.925530205178308,0.6349983215332031,0.4625550669306975,0.05200157165527486,-0.879683067763601,0.9836862110741507,-0.41384074805416304,0.5178438913647128,-0.6937791660049228,19.28256183926922,-37.90457163779805,0.46584231970943807,11,0.28499794006347656,-0.6775016784667898,-1.8750019073486328,0.6449985504150391,-0.4350013732910156,2,-0.0003993701484105161,-5.695669480702508,50.29999923706055,1.6875365083149105,50.290000915527344,-1.878058765514803,50.47000122070313,-0.0003993701484105161
8754,2022-12-01,50.83000183105469,50.90999984741211,50.2400016784668,50.33000183105469,1669906.0,0.014976037791095465,1.0303096859213705,-1.1904813805631245,67.52336948383922,58.531448411069455,-0.4189950239427347,-0.8500106097565805,-1.9235668080677328,0.5869487145127863,9.430903692702362,0.8299980163574219,0.42815075601005503,0.7442514419555692,-0.23716188042259745,1.725664764333736,0.25354478076648235,1.2349581031446561,-1.3744281153315256,91.46951305498607,31.04596419236971,0.4907066611890847,12,-0.3750019073486328,-1.222501754760735,-2.487502098083496,-0.10500144958496094,-1.6950035095214844,3,-0.031477517827686485,2.0238147138964577,50.08000183105469,-5.695669480702508,50.29999923706055,1.6875365083149105,50.290000915527344,-0.031477517827686485
8755,2022-12-02,51.22000122070313,51.34000015258789,50.70000076293945,50.88000106811523,1297248.0,0.007672621987004913,1.2069019948304098,0.6800003051758097,63.22751749917247,59.56329725482034,-0.6701867530629855,-1.209063995596054,-2.3058176572605262,0.15950997738350736,9.995116391658605,0.6399993896484375,0.3528873369222225,1.0752508163452248,-0.028797182041451208,2.179298814731901,0.5232268171518868,1.6272748155385628,-1.6978504963335084,91.86447077809608,32.84818611111608,0.552023999193337,12,-0.6175003051757884,-1.427501678466804,-2.8687515258789134,-0.5250015258789134,-1.7299995422363352,4,-0.03201872999927924,1.0303096859213705,50.83000183105469,2.0238147138964577,50.08000183105469,-5.695669480702508,50.29999923706055,-0.03201872999927924
8756,2022-12-05,50.47999954223633,51.0099983215332,50.040000915527344,50.93999862670898,1286827.0,-0.014447513877990592,2.233332909477004,-1.3529378765608624,57.521061174725126,59.79912129270255,0.049989044542456895,-0.37943543927552525,-1.5376536102354095,0.8601035291054799,10.686157884791436,1.1800003051757884,0.40197422982286213,0.2659992218017564,-0.7291878313753912,1.261186274978904,-0.23159430478681742,0.7635927483903302,-0.8487778521736118,41.694813558094665,-17.405947313894124,0.4975935265885747,12,0.12250137329101562,-0.4549999237060547,-1.9350004196166992,-0.04500007629394531,-0.704998016357429,0,-0.010400113231823216,1.2069019948304098,51.22000122070313,1.0303096859213705,50.83000183105469,2.0238147138964577,50.08000183105469,-0.010400113231823216
8757,2022-12-06,50.81999969482422,50.9000015258789,50.36000061035156,50.41999816894531,1423366.0,0.006735343812818595,-1.0769400061622156,-0.8695702652049294,56.52708248771028,59.65222962831395,-0.3013179810175046,-0.6304716618454904,-1.839479528196577,0.464708415756661,11.41454411889566,0.5400009155273366,0.5024750772291995,0.5289993286132812,-0.39787240591559936,1.4558710631421619,0.0655634613488445,0.992435195877718,-1.0862512970099942,64.74569520666628,7.437609077362055,0.4634358672644389,12,-0.217498779296875,-0.7950000762939453,-2.0525007247924805,-0.38500022888183594,-1.4650001525878906,1,-0.007870947034256726,2.233332909477004,50.47999954223633,1.2069019948304098,51.22000122070313,1.0303096859213705,50.83000183105469,-0.007870947034256726
8758,2022-12-07,50.56000137329102,50.88999938964844,49.91999816894531,50.790000915527344,1281006.0,-0.00511606302822698,3.5116704074662217,-0.5749966621526077,58.322790792362845,60.143428868941,-0.04967939915989916,-0.3386098263316981,-1.5445082035064317,0.676817783260006,11.659227718287047,0.970001220703125,0.4862208411107929,0.23775100708008523,-0.6806891198543283,1.1561911340144988,-0.22146905638712155,0.696971070547292,-0.7298778701903785,45.070585232844465,-11.9988568214049,0.4592200634672066,12,0.04249954223632102,-0.5350017547607493,-1.682501792907722,-0.12500190734863992,-0.8400001525878906,2,0.0001977516072315666,-1.0769400061622156,50.81999969482422,2.233332909477004,50.47999954223633,1.2069019948304098,51.22000122070313,0.0001977516072315666
8759,2022-12-08,49.88000106811523,50.56999969482422,49.57500076293945,50.56999969482422,1188714.0,-0.01344937275921465,1.884060615107337,3.0000000000001235,49.94562284670616,58.46402775085314,0.6010331636641624,0.38889507257340483,-0.8275276879726547,1.3075225240146082,11.756434823733803,0.9949989318847656,0.4363724904547155,-0.45974941253663104,-1.3265129086852596,0.40701408361199753,-0.8931311606109418,-0.026367664462320306,1.4599990844726634,17.28047652393386,-40.065297741045796,0.43338174807431346,12,0.5774993896484446,0.14499855041504617,-1.0025014877319265,0.5549983978271555,0.25,3,-0.00471131927264079,3.5116704074662217,50.56000137329102,-1.0769400061622156,50.81999969482422,2.233332909477004,50.47999954223633,-0.00471131927264079
8760,2022-12-09,50.209999084472656,50.22000122070313,49.45000076293945,50.02999877929688,1072120.0,0.006615838197493007,6.699828342551498,-0.2608705267056853,44.84410934392549,56.660642986026836,0.25733702067410036,0.13513286823405934,-1.1285212059140761,0.9310844531176343,12.288305770129174,0.770000457763679,0.3828807931772502,-0.17375125885009624,-0.9031487582845372,0.5556462405843448,-0.5384500085673167,0.19094749086712426,1.0947010803222668,48.71791736765914,-3.9323326027111563,0.36469874971722205,12,0.18500137329101562,-0.1849994659423828,-1.2362489700317383,0.22500038146972656,-0.12999725341796875,4,-0.021410093259131235,1.884060615107337,49.88000106811523,3.5116704074662217,50.56000137329102,-1.0769400061622156,50.81999969482422,-0.021410093259131235
8761,2022-12-12,49.6150016784668,50.099998474121094,49.56499862670898,50.099998474121094,1152698.0,-0.011850177591217315,1.2061995139178672,-2.6944220743441916,38.60021715104955,54.8760526986887,0.834246467716909,0.7193634051931923,-0.48311058158701314,1.4674075913535773,12.037867616870487,0.645000457763679,0.3492338686115062,-0.7384986877441406,-1.5428235625520017,0.06582618706372045,-1.1406611251480712,-0.3363362503402101,1.6155105102539054,11.379367497217958,-36.66572205785178,0.40216243740393126,12,0.779998779296875,0.40999794006347656,-0.6412515640258789,0.8199977874755859,0.36499786376953125,0,-0.0025193992899581463,6.699828342551498,50.209999084472656,1.884060615107337,49.88000106811523,3.5116704074662217,50.56000137329102,-0.0025193992899581463
8762,2022-12-13,49.72999954223633,50.34000015258789,48.68500137329102,49.40499877929688,2127211.0,0.002317804290621339,1.14239049116941,-0.6701090931971947,40.99571896288507,53.056387749152904,0.7039154536141794,0.6266493355342249,-0.5923868657478408,1.28231212745564,11.926155861554108,1.654998779296868,0.2552925625650744,-0.617250823974608,-1.4396256714176943,0.20512402346847836,-1.028438247696151,-0.2060634002530648,1.4292921894531219,47.39224984300024,2.1059635676050306,0.4111874237215427,12,0.282501220703125,0.282501220703125,-0.7562494277954102,0.5100002288818359,0.4799995422363281,1,0.0009049262830647109,1.2061995139178672,49.6150016784668,6.699828342551498,50.209999084472656,1.884060615107337,49.88000106811523,0.0009049262830647109
8763,2022-12-14,49.72999954223633,49.77000045776367,49.16999816894531,49.72999954223633,1422758.0,0.0,13.99971390425329,0.0,41.97393256493068,50.21756142482973,0.725321838629803,0.6140257494322938,-0.5599511330377211,1.2199654519777283,11.90204911308273,0.6000022888183594,0.19283599770941606,-0.5892507553100614,-1.4567296013191466,0.27822809069902377,-1.0229901783146005,-0.1555113323055224,1.2808347679492158,55.437618007815416,11.146879834969909,0.4337394230045412,12,0.282501220703125,0.282501220703125,-0.6537494659423828,0.05000114440917969,0.6199989318847656,2,-0.007540719956804054,1.14239049116941,49.72999954223633,1.2061995139178672,49.6150016784668,6.699828342551498,50.209999084472656,-0.007540719956804054
8764,2022-12-15,48.625,49.60499954223633,48.31499862670898,49.50500106811523,2055835.0,-0.022219978934402307,1.3888949720078545,-100.0,33.85822514434473,46.95430671873776,1.6591234979641314,1.7056644995627224,0.5790139200784381,2.2723253385177173,12.619588386245209,1.4150009155273509,0.13824497196434038,-1.6302503585815415,-2.771941418361507,-0.4885592988015759,-2.201095888471528,-1.0594048286915552,2.2462843339718717,15.308698256732056,-26.955690748007562,0.5708455298899835,12,1.0374984741210938,1.2024993896484375,0.48874950408935547,1.1550006866455078,1.6850013732910227,3,0.022519305310090054,13.99971390425329,49.72999954223633,1.14239049116941,49.72999954223633,1.2061995139178672,49.6150016784668,0.022519305310090054
8765,2022-12-16,48.625,48.84500122070313,48.03499984741211,48.64500045776367,2673604.0,0.0,2.8571311795532224,0.022727765327045055,34.959309810581175,44.4474454560551,1.3994823804813095,1.6932420109670758,0.6312493341837211,2.2126047461002685,13.46186985683443,0.8100013732910227,0.08337164710484046,-1.5672504425048857,-2.915362387967164,-0.21913849704260713,-2.241306415236025,-0.8931944697737464,2.041781477390842,25.596532515118113,-19.043061591066703,0.6740559727311393,12,0.8425006866455078,1.0625,0.6049995422363281,1.135000228881836,1.5250015258788991,4,0.030951178778719335,1.3888949720078545,48.625,13.99971390425329,49.72999954223633,1.14239049116941,49.72999954223633,0.030951178778719335
8766,2022-12-19,49.56000137329102,49.7750015258789,48.98500061035156,49.125,1334508.0,0.0192288200162678,-1.2097922991148637,-21.74957085638029,44.272454778652865,43.08582015504872,0.3578913708734959,0.7095609055048797,-0.2427985891900093,1.223990873649342,13.613178926769432,1.1500015258788991,-0.07238297559736395,-0.5782491683959918,-1.9373214226390374,0.7808230858470537,-1.2577852955175146,0.10128695872553095,0.8436019411019444,66.16057804654457,17.866986445362144,0.6795361271215213,12,-0.09750175476074929,0.12749862670897727,-0.3300018310546946,0.044998168945305395,0.23999786376952414,0,0.010492341472046585,2.8571311795532224,48.625,1.3888949720078545,48.625,13.99971390425329,49.72999954223633,0.010492341472046585
8767,2022-12-20,48.81499862670898,49.61999893188477,48.81000137329102,49.40999984741211,1258956.0,-0.015032339102870607,-1.6776967893264014,-1.3678145799899968,40.94485479841078,41.15493837794294,0.8812479094037187,1.377517018359974,0.5457635385866908,1.90619354429991,13.34880180434519,0.80999755859375,-0.25978605361243723,-1.2295019149780373,-2.683672399761363,0.2246685698052886,-1.9565871573696967,-0.5024166725863779,1.3517443409859027,44.82747280934621,-6.841045626031182,0.7270852423916615,12,0.4875011444091868,0.8725013732910227,0.36750125885010476,0.7850017547607493,0.38500213623047586,1,0.023865634503775768,-1.2097922991148637,49.56000137329102,2.8571311795532224,48.625,1.3888949720078545,48.625,0.023865634503775768
8768,2022-12-21,49.70500183105469,49.78499984741211,48.75,48.875,1082915.0,0.018232166944254447,1.0909132944413191,-1.3949581986972188,42.105263157894804,40.283787301408346,-0.1595720737446129,0.4412215712107894,-0.288956720352175,0.9576086801800443,13.199405507287985,1.0349998474121094,-0.360769314076272,-0.2957487106323242,-1.7346534503912139,1.1431560291265654,-1.0152010805117726,0.42370365924712416,0.24856682461191326,95.42868477957589,46.77906475025668,0.7194523698794452,12,-0.5175018310546875,-0.0175018310546875,-0.470001220703125,-0.1600017547607422,-0.18000030517578836,2,0.01015988803570389,-1.6776967893264014,48.81499862670898,-1.2097922991148637,49.56000137329102,2.8571311795532224,48.625,0.01015988803570389
8769,2022-12-22,49.72999954223633,50.0099983215332,49.59500122070313,49.68999862670898,972012.0,0.0005029214417213712,-2.608737477609131,0.04819376780954988,38.979274789754285,39.63213901761154,-0.2325391083111512,0.3772859005759912,-0.2545010021837868,0.8723025968903144,12.841884031280074,0.414997100830071,-0.4914651186930783,-0.23375091552734517,-1.6598499242491869,1.1923480931944965,-0.9468004198882696,0.47929858883357923,-1.6949996948242188,85.82283566464632,40.87820557609831,0.7130495043609224,12,-0.5424995422363281,-0.042499542236328125,-0.4949989318847656,-0.1849994659423828,0.3699989318847656,3,0.01246730218362857,1.0909132944413191,49.70500183105469,-1.6776967893264014,48.81499862670898,-1.2097922991148637,49.56000137329102,0.01246730218362857
8770,2022-12-23,49.96500015258789,50.25,49.60499954223633,49.790000915527344,865327.0,0.004725530112904552,-1.3669655418600257,4.374880793438094,45.88329643656504,40.44137004933549,-0.5654060556867577,0.1080519177014665,-0.43544055829574546,0.5846137478340339,12.558475229486834,0.6450004577636719,-0.6164931807098597,0.02649974822998047,-1.379600700419509,1.43260019687947,-0.6765504760947607,0.7295499725547216,-1.8905003356933605,81.00001017252603,34.17187087788786,0.7030502243247442,12,-0.7775001525878906,-0.2775001525878906,-0.7299995422363281,-0.4200000762939453,0.3450012207031321,4,0.006904857793446073,-2.608737477609131,49.72999954223633,1.0909132944413191,49.70500183105469,-1.6776967893264014,48.81499862670898,0.006904857793446073
8771,2022-12-27,49.97000122070313,50.040000915527344,49.75500106811523,50.0,562254.0,0.00010009142599765042,4.181786655569557,-0.17142234332421008,42.8209566129603,40.64417423267717,-0.5752482625100086,0.08205508181941212,-0.3940733149887663,0.5275363161133626,12.566532073543623,0.2849998474121165,-0.6564570736412705,0.04750080108643573,-1.349008564769214,1.4440101669420855,-0.6507538818413892,0.7457554840142606,-1.8084813964843818,81.33341471354214,35.25272367958726,0.6982546829278257,12,-0.8275012969970774,-0.2825012207031321,-0.5675001144409251,-0.4250011444091868,0.729999542236321,1,0.003602167315961413,-1.3669655418600257,49.96500015258789,-2.608737477609131,49.72999954223633,1.0909132944413191,49.70500183105469,0.003602167315961413
8772,2022-12-28,49.834999084472656,50.11000061035156,49.834999084472656,50.0,646324.0,-0.002701663656844988,-2.3333333333333335,5.500254323500794,43.74458981321486,40.84091392693098,-0.47358851047698636,0.19018528805292334,-0.22701668169035827,0.609627363343975,12.160101201717014,0.27500152587890625,-0.7025982560662811,-0.06425132751464702,-1.4497379273296076,1.3212352723003136,-0.7569946274221238,0.6284919723928297,-1.589940053222655,72.33327229817709,25.04562073442561,0.6927432999074797,12,-0.6924991607666016,-0.14749908447265625,-0.4199981689453125,-0.28999900817871094,0.6850013732910156,2,-0.0007023145992796076,4.181786655569557,49.97000122070313,-1.3669655418600257,49.96500015258789,-2.608737477609131,49.72999954223633,-0.0007023145992796076
8773,2022-12-29,50.06000137329102,50.11999893188477,49.29499816894531,49.68500137329102,632011.0,0.0045149451781263394,2.333369297164024,-2.272714662227771,51.68539486373552,42.82171056241884,-0.722875327666344,-0.038358892067783756,-0.3978298785673928,0.3324851990328668,12.327647330766423,0.8250007629394602,-0.6608712195827948,0.16175098419190448,-1.2232150694994033,1.5467170378832122,-0.5307320426537459,0.8542340110375548,-1.734744703291021,80.10489398757005,27.82268685127781,0.6924830268456537,12,-0.917501449584968,-0.37250137329102273,-0.4550018310546946,-0.5150012969970774,0.6800003051757741,3,-0.017179396459433893,-2.3333333333333335,49.834999084472656,4.181786655569557,49.97000122070313,-1.3669655418600257,49.96500015258789,-0.017179396459433893
8774,2022-12-30,49.22999954223633,49.81999969482422,49.18000030517578,49.75,781578.0,-0.016580139997709464,-1.0645177168382258,-1.3866678873697917,41.60960414077006,43.56063215466206,0.22570613029380837,0.7016001717788214,0.48460354623896507,1.1053107504078241,12.07999693688826,0.8800010681152415,-0.6619892249828538,-0.5882507324218764,-1.9307950714291877,0.7542936065854349,-1.2595229019255356,0.08302143708178278,-0.8277531390363251,4.672827226250829,-46.0749197133258,0.6712721695036566,12,0.2700004577636719,0.4575004577636719,0.375,0.3150005340576172,1.2700004577636719,4,0.005992321478481388,2.333369297164024,50.06000137329102,-2.3333333333333335,49.834999084472656,4.181786655569557,49.97000122070313,0.005992321478481388
8775,2023-01-02,49.58000183105469,49.665000915527344,49.13000106811523,49.47999954223633,597864.0,0.007109532644177241,2.9629551138049948,-0.19231192458643584,49.68722280440637,44.16227304641245,0.028403996233265616,0.23445417616997588,0.20024041450466257,0.713159015310751,11.384540399468758,0.5349998474121165,-0.663781386643528,-0.15624847412109233,-1.32774296647667,1.0152460182344853,-0.7419957202988812,0.4294987720566965,-1.103845283982686,45.4547206017217,-9.848500254465542,0.5857472461777891,1,-0.0800018310546875,0.1074981689453125,0.12624740600585938,-0.46000099182128906,0.839996337890625,0,0.010488031945587784,-1.0645177168382258,49.22999954223633,2.333369297164024,50.06000137329102,-2.3333333333333335,49.834999084472656,0.010488031945587784
8776,2023-01-03,49.95500183105469,50.22000122070313,49.22999954223633,49.599998474121094,1012176.0,0.0075635334036054935,1.2372865283321208,3.5499523173755483,51.92144935977746,45.38189466434208,-0.31812728452962347,-0.1917237618408052,-0.12823277242454623,0.2821144677958074,11.316883179784888,0.990001678466804,-0.49967410497498577,0.2450014114379897,-0.8788833049108007,1.36888612778678,-0.31694094673640905,0.8069437696123885,-1.4078915458655672,75.68813279344259,18.583484873662115,0.5619423581743958,1,-0.4550018310546875,-0.2675018310546875,-0.24875259399414062,-1.0200023651123047,0.48499679565428977,1,0.00710638633218208,2.9629551138049948,49.58000183105469,-1.0645177168382258,49.22999954223633,2.333369297164024,50.06000137329102,0.00710638633218208
8777,2023-01-04,50.41999816894531,50.9900016784668,50.18000030517578,50.22000122070313,1319109.0,0.009308303890433578,-4.78574931880109,0.5633663579119097,55.45884027371607,46.86562545498888,-0.5939747824280062,-0.7254161829551578,-0.5463036537733359,-0.24413633569885462,11.322621825788055,1.0349998474121094,-0.3208974364762085,0.7299978256225614,-0.3226983035076003,1.7826939547527232,0.2036497610574841,1.2563458901876388,-1.8047722951637581,69.35466008187252,11.54181946596217,0.5263480645650799,1,-0.3599967956542969,-0.7324981689453125,-0.6174983978271484,-1.4849987030029297,-0.009998321533203125,2,0.005553403493905762,1.2372865283321208,49.95500183105469,2.9629551138049948,49.58000183105469,-1.0645177168382258,49.22999954223633,0.005553403493905762
8778,2023-01-05,50.56999969482422,50.72000122070313,50.11000061035156,50.34000015258789,1050165.0,0.0029750402881072446,1.3018778295198195,1.1500152590219375,68.1267002558292,50.10422828455276,-0.679868234794057,-0.9218963592859808,-0.6365142901393597,-0.45434359780532674,11.895009683909215,0.6100006103515696,-0.2550751629465253,0.8794994354248047,-0.1749443425710382,1.9339432134206476,0.35227754642688325,1.4067213244227261,-1.8122872727615515,77.4192556010403,13.642103235013785,0.5272218889979206,1,-0.5099983215332031,-0.8824996948242188,-0.7674999237060547,-1.635000228881836,-0.40000152587890625,3,-0.0009887134143222731,-4.78574931880109,50.41999816894531,1.2372865283321208,49.95500183105469,2.9629551138049948,49.58000183105469,-0.0009887134143222731
8779,2023-01-06,49.64500045776367,50.06000137329102,49.165000915527344,49.599998474121094,1502257.0,-0.018291462183956053,1.0457064134590481,0.1956611878659214,58.10809581481827,51.4625393265809,0.25904753056474306,-0.016238006491157364,0.33456905892488464,0.4110063856040185,12.550305047860785,1.404998779296875,-0.11435369581354848,-0.033749771118166905,-1.0845333279419975,1.0170337857056637,-0.5591415495300822,0.4916420072937484,-0.7533506803167569,27.688130142661706,-39.228308124657474,0.5253917784119166,1,0.41500091552734375,0.042499542236328125,0.23874950408935547,-0.7100009918212891,0.9449996948242188,4,0.02205662625856375,1.3018778295198195,50.56999969482422,-4.78574931880109,50.41999816894531,1.2372865283321208,49.95500183105469,0.02205662625856375
8780,2023-01-09,49.1349983215332,49.49499893188477,48.29999923706055,49.290000915527344,2201984.0,-0.010272980794196251,3.230097696997441,-3.444350258540307,46.37679368420228,51.85763233449667,0.7140191662498196,0.43120660526459176,0.8403849525452571,0.8582670546074667,13.389750719568822,1.345001220703125,-0.05434995839636514,-0.490001869201663,-1.536334145478314,0.5563304070749879,-1.013168007339992,0.03316426893666602,1.8550033569335938,31.040829986613115,-34.4852855420834,0.5231661381383258,1,0.5100021362304688,0.5525016784667969,0.8962516784667969,-0.1999988555908203,1.5349998474121094,0,0.027780639566412413,1.0457064134590481,49.64500045776367,1.3018778295198195,50.56999969482422,-4.78574931880109,50.41999816894531,0.027780639566412413
8781,2023-01-10,49.4900016784668,49.63000106811523,49.08000183105469,49.29999923706055,1237438.0,0.007225060935394767,1.3404162067398626,-1.2258016882829228,56.16439596946023,53.237610796301716,0.3171156152533712,0.06994449583269358,0.46798692890251914,0.44865582801826775,14.211272878597587,0.5499992370605398,0.037612684920937056,-0.12874851226806783,-1.1768241153931882,0.9193270908570526,-0.6527863138306245,0.3952892892944888,1.4461999511718773,44.23796882445034,-22.918837664076882,0.5240378015625585,1,0.154998779296875,0.032497406005859375,0.7074985504150391,-0.44500160217285156,2.30999755859375,1,0.01879160353480369,3.230097696997441,49.1349983215332,1.0457064134590481,49.64500045776367,1.3018778295198195,50.56999969482422,0.01879160353480369
8782,2023-01-11,49.7750015258789,50.20000076293945,49.35499954223633,49.38000106811523,1186521.0,0.0057587358607043004,-2.797728344263119,2.078923064567941,50.71868116718513,53.13019816335167,0.02537897595212968,-0.2229413718708102,0.1743483331984521,0.11462176343275843,13.786401905020277,0.845001220703125,0.06027634265132775,0.15400123596190696,-0.8952725514450677,1.2032750233688816,-0.37063565774158036,0.6786381296653943,1.1084760559082127,60.95045784211217,-2.5214975565503153,0.5246368937034888,1,-0.13000106811522727,-0.262500762939446,0.5387487411499094,-0.7300014495849538,1.9149971008300781,2,0.013360061887377928,1.3404162067398626,49.4900016784668,3.230097696997441,49.1349983215332,1.0457064134590481,49.64500045776367,0.013360061887377928
8783,2023-01-12,49.35499954223633,50.33000183105469,49.35499954223633,50.099998474121094,1533520.0,-0.00843801046242465,-1.6174595615908078,-1.8860710595188659,46.438756346943045,53.66677063070423,0.3742120363506132,0.17657939991489258,0.5845215126260754,0.4737078694969057,13.282952313603452,0.9750022888183594,0.09264847403086662,-0.2472507476806669,-1.3017127302473455,0.8072112348860117,-0.7744817389640062,0.2799802436026724,1.476808472656252,51.970391973736874,-8.315999873167662,0.5272309912833397,1,0.29000091552734375,0.157501220703125,0.9587507247924805,-0.3099994659423828,2.7350006103515625,3,0.02137575351961951,-2.797728344263119,49.7750015258789,1.3404162067398626,49.4900016784668,3.230097696997441,49.1349983215332,0.02137575351961951
8784,2023-01-13,49.72000122070313,50.099998474121094,49.33000183105469,49.4000015258789,1309230.0,0.007395434745257168,-2.3478181546779893,-0.4295304075331609,47.729395568459026,53.44923427115452,0.09613642823804724,-0.10770336370607936,0.22549662799835346,0.05121039117714332,11.912464835846196,0.7699966430664062,0.13634760550404934,0.06300086975098651,-0.8862784817477092,1.0122802212496822,-0.4116388059983649,0.5376405455003379,1.0611706186328078,69.95074724750248,11.777029250333328,0.47463967574934884,1,-0.07500076293946023,-0.20750045776367898,0.5937490463256765,-0.6750011444091868,2.539997100830071,4,0.00905062222835995,-1.6174595615908078,49.35499954223633,-2.797728344263119,49.7750015258789,1.3404162067398626,49.4900016784668,0.00905062222835995
8785,2023-01-16,50.13000106811523,50.16999816894531,49.77999877929688,49.8650016784668,799484.0,0.008246175328760375,1.2609080253875171,0.8281238824117857,51.37930558213766,53.38899607363899,-0.25439367121681755,-0.420742923710435,-0.18540585829621392,-0.39899668194073,10.1893718255296,0.4499969482421804,0.11667803470757576,0.39775066375731427,-0.4390134239083707,1.2345147514229993,-0.020631380075528227,0.8161327075901568,0.6015473191752037,83.99993896484318,27.567895777931113,0.418382043832843,1,-0.4850006103515554,-0.6175003051757741,0.11124897003174539,-1.085000991821282,2.1800003051757955,0,0.009176123572142592,-2.3478181546779893,49.72000122070313,-1.6174595615908078,49.35499954223633,-2.797728344263119,49.7750015258789,0.009176123572142592
8786,2023-01-17,50.08000183105469,50.08000183105469,49.26499938964844,49.92499923706055,1494286.0,-0.0009973915019990676,9.51598454458199,0.584916796222737,52.14350174481162,53.02062512598293,-0.20651585536195682,-0.347611315931303,-0.10644404047921796,-0.38910526015270364,9.929226459093297,0.8650016784667898,0.23338125628242778,0.3217514038085909,-0.5247358839618457,1.1682386915790275,-0.10149224007663094,0.7449950476938128,0.6029155732311438,76.52587540833285,21.19208648111526,0.423243643885219,1,-0.5700016021728516,-0.5675010681152344,0.12999820709228516,-1.0350017547607422,4.579998016357422,1,0.011781076603810448,1.2609080253875171,50.13000106811523,-2.3478181546779893,49.72000122070313,-1.6174595615908078,49.35499954223633,0.011781076603810448
8787,2023-01-18,49.97999954223633,50.29999923706055,49.95500183105469,50.04999923706055,1395339.0,-0.0019968507420530246,-4.750190742624619,-0.4516033765658455,49.284421600286,50.92703860870035,-0.19611455578493775,-0.16427761543100416,0.01599200273938095,-0.327006035573568,9.37659739192892,0.3449974060058594,0.26945034777628507,0.16349906921387003,-0.5612739716782045,0.8882721101059445,-0.19888745123216722,0.5258855896599073,0.655259498705,67.13601065963665,14.31862570037132,0.36238652044603664,1,-0.6649990081787109,-0.467498779296875,0.23000049591064453,-0.9349994659423828,3.920001983642571,2,0.03641456005389121,9.51598454458199,50.08000183105469,1.2609080253875171,50.13000106811523,-2.3478181546779893,49.72000122070313,0.03641456005389121
8788,2023-01-19,50.209999084472656,50.79999923706055,49.90499877929688,49.97000122070313,1560870.0,0.004601831619505337,-3.8378044002723293,-3.428555858310525,59.81961637518821,51.117207559852574,-0.5392593453012324,-0.37366205546098286,-0.20955455684774904,-0.5993848383276088,8.79149853790912,0.8950004577636648,0.2688296249187374,0.36824874877929403,-0.3751168427347267,1.1116143402933147,-0.0034340469777163207,0.7399315445363044,-1.9099998474121094,61.56350415391994,2.5464333504800507,0.37168279575701046,1,-0.6599998474121094,-0.6974983215332031,-0.19749832153320312,-1.164999008178711,3.5600013732910156,3,0.02947619138065294,-4.750190742624619,49.97999954223633,9.51598454458199,50.08000183105469,1.2609080253875171,50.13000106811523,0.02947619138065294
8789,2023-01-20,50.349998474121094,50.43000030517578,50.02000045776367,50.4000015258789,1265516.0,0.0027882770802865053,6.454501317797198,-0.2083479034872767,58.05434739236268,52.41471352742596,-0.6355755783637278,-0.4899511577350921,-0.33032590618169877,-0.7740347677017283,8.48022941129174,0.4099998474121094,0.2054482042004082,0.4772481918334961,-0.29754168245475654,1.2520380661217487,0.08985325468936622,0.864643128977626,-1.9999992370605497,70.68398647087038,9.54028876688006,0.38739493714412687,1,-0.40999794006347656,-0.8374977111816406,-0.3374977111816406,-1.3049983978271484,3.4000015258789062,4,0.034558127729857224,-3.8378044002723293,50.209999084472656,-4.750190742624619,49.97999954223633,9.51598454458199,50.08000183105469,0.034558127729857224
8790,2023-01-23,50.31000137329102,50.65999984741211,50.02000045776367,50.4900016784668,995453.0,-0.0007943813712453229,1.4615520049297945,3.599786389991215,53.993242541607735,52.173474257664566,-0.4597208408244242,-0.4456298687044722,-0.2647216084676458,-0.7726256535237823,8.547804524794325,0.6399993896484375,0.04425939942586865,0.4200010299682688,-0.3784381177735838,1.2184401777101215,0.02078145609734605,0.8192206038391916,-1.9110021362304792,68.07831189067396,8.41192651548456,0.39921957387092616,1,-0.27750205993653054,-0.7975006103515696,-0.5650024414062571,-1.2650012969970774,2.930000305175774,0,0.03875962820540502,6.454501317797198,50.349998474121094,-3.8378044002723293,50.209999084472656,-4.750190742624619,49.97999954223633,0.03875962820540502
8791,2023-01-24,50.1500015258789,50.5,50.040000915527344,50.4900016784668,979838.0,-0.0031802791302857347,1.5555732163482425,1.8888865341415966,46.73917650592742,51.73130707308037,-0.21931817015183697,-0.28612310338255753,-0.10913754155156852,-0.6362494988367118,8.619031481398872,0.45999908447265625,0.00042443824441562583,0.25100116729735333,-0.5552545795287074,1.057256914123414,-0.15212670611568058,0.6541290407103872,-1.7029822888183546,27.37459455542679,-29.78297286447016,0.40312787341303147,1,-0.11750221252440696,-0.5050010681152273,-0.5725011825561452,-1.1050014495849538,2.8899993896484446,1,0.04307078328397451,1.4615520049297945,50.31000137329102,6.454501317797198,50.349998474121094,-3.8378044002723293,50.209999084472656,0.04307078328397451
8792,2023-01-25,49.79999923706055,50.38000106811523,49.48500061035156,50.25,874808.0,-0.006979108238665543,1.521117755462816,1.3235310617195024,41.12904289065632,51.141338911270736,0.15042135808262458,0.0644257848558425,0.2440577610786434,-0.3063977980870689,8.873517217632534,0.8950004577636648,0.07973044066054058,-0.09725112915039347,-0.9042433842018198,0.7097411259010329,-0.5007472566761066,0.3062449983753197,-1.305920400000005,23.954293206930863,-29.374587453029214,0.403496127525712,1,0.2325000762939453,-0.154998779296875,-0.22499942779541016,-0.7549991607666016,3.8600006103515625,2,0.09759037519692981,1.5555732163482425,50.1500015258789,1.4615520049297945,50.31000137329102,6.454501317797198,50.349998474121094,0.09759037519692981
8793,2023-01-26,49.20000076293945,50.15999984741211,49.20000076293945,49.93999862670898,1228888.0,-0.012048162315524302,-1.5945996102811544,1.6444369092527287,44.458294933064735,50.77788328511582,0.8114541461884457,0.628937650265712,0.8263195073986935,0.27263064500157697,8.601939015196574,0.9599990844726562,0.05397390124859669,-0.6542495727539048,-1.5146120961129128,0.20611295060510315,-1.0844308344334124,-0.22406831107439729,-0.6598035178789132,0.0,-54.235321320616976,0.43018126167950516,1,0.7999992370605469,0.44499969482421875,0.2949991226196289,-0.1550006866455078,4.619998931884766,3,0.09552846931010173,1.521117755462816,49.79999923706055,1.5555732163482425,50.1500015258789,1.4615520049297945,50.31000137329102,0.09552846931010173
8794,2023-01-27,49.5250015258789,49.96500015258789,49.31999969482422,49.83000183105469,1409581.0,0.006605706461375815,1.2434917602101743,0.41216376439538227,55.09141813900812,51.1903402358792,0.5094588224289396,0.3448515939761094,0.49940452950465186,-0.06894873032954507,8.182122802631648,0.7649993896484375,0.052143718398326655,-0.34399890899658914,-1.1686745207843288,0.4806767027911505,-0.756336714890459,0.06833889689728068,-0.9396082409783588,22.260340187599127,-33.466876475996585,0.4123378058938697,1,0.47499847412110086,0.11999893188477273,-0.08750152587889914,-0.48000144958495383,3.8949966430664134,4,0.08571426150621275,-1.5945996102811544,49.20000076293945,1.521117755462816,49.79999923706055,1.5555732163482425,50.1500015258789,0.08571426150621275
8795,2023-01-30,50.099998474121094,50.31000137329102,49.32500076293945,49.63000106811523,1318109.0,0.011610235851113204,1.2134765482685859,-1.5409735597968706,57.53082605636528,51.78893182605183,-0.07849627713383,-0.19941519163610621,-0.07021981270290212,-0.6661310016326851,7.498723150756387,0.9850006103515696,0.12685469963471974,0.204998207092288,-0.6140830410982971,1.0240794552828731,-0.20454241700300457,0.6145388311875806,-1.4703130701773546,69.23063379765073,11.552327163080847,0.4095406240952914,1,-0.09999847412109375,-0.4549980163574219,-0.6624984741210938,-1.0549983978271484,3.9099998474121094,0,0.07285432409273018,1.2434917602101743,49.5250015258789,-1.5945996102811544,49.20000076293945,1.521117755462816,49.79999923706055,0.07285432409273018
8796,2023-01-31,50.31000137329102,50.43000030517578,50.08000183105469,50.29999923706055,1195913.0,0.004191674761794717,1.79998779296875,0.02128125837007494,56.72955395418355,52.61616875426267,-0.282109577903249,-0.4020732783074834,-0.29663874716774075,-0.9108953490812652,7.565150588746117,0.34999847412109375,0.17733770086633172,0.39725112915039773,-0.4424319476134002,1.2369342059141957,-0.022590409231497688,0.8170926675322931,-1.6369096926849451,90.2439856468091,31.617231532061403,0.4198415383818975,1,-0.31000137329102273,-0.6650009155273509,-0.8725013732910227,-1.2650012969970774,4.180000305175774,1,0.05823892318021828,1.2134765482685859,50.099998474121094,1.2434917602101743,49.5250015258789,-1.5945996102811544,49.20000076293945,0.05823892318021828
8797,2023-02-01,50.70000076293945,50.77999877929688,50.11000061035156,50.15999984741211,1111493.0,0.007751925641080959,-1.093746274706171,53.98855835236439,67.04691159377974,53.41920155632839,-0.6249571569059498,-0.8116328533850066,-0.7004726796750305,-1.3271947361320713,7.487687930643502,0.6699981689453196,0.18444689709144768,0.7732503890991183,-0.11023723082603709,1.6567380090242736,0.33150657913654413,1.2149941990616924,-1.984370931204289,94.93682805109727,34.002938726166086,0.4417438099625773,2,-0.7100009918212891,-1.0550003051757812,-1.2850008010864258,-1.3800010681152344,4.279998779296875,2,0.04615384846894077,1.79998779296875,50.31000137329102,1.2134765482685859,50.099998474121094,1.2434917602101743,49.5250015258789,0.04615384846894077
8798,2023-02-02,50.52000045776367,51.40999984741211,50.290000915527344,50.79999923706055,2013542.0,-0.003550301823808999,-2.0270328786613465,-0.5185153788553102,60.638292475810616,53.706306565600386,-0.44293844655422987,-0.6699174409315418,-0.5331377069156815,-1.158681269801022,7.781554336085601,1.1199989318847656,0.1868803380519779,0.59575004577637,-0.28032556452799895,1.471825656080739,0.15771224062418554,1.0337878509285545,-1.7626832379219977,57.416300254982374,-2.278825056763438,0.4380378051521842,2,-0.21500015258789062,-0.6650009155273438,-1.1050004959106445,-1.2000007629394531,4.489997863769531,3,0.062153589889089034,-1.093746274706171,50.70000076293945,1.79998779296875,50.31000137329102,1.2134765482685859,50.099998474121094,0.062153589889089034
8799,2023-02-03,50.7400016784668,50.7599983215332,50.31000137329102,50.31000137329102,1649190.0,0.004354735128853537,-1.0930075761608566,-1.5357220708446613,58.543426645609365,54.211882577156125,-0.6725228324748471,-0.8471094830042887,-0.7599627673498759,-1.382460121099946,7.936838715050859,0.4499969482421804,0.22468575596689533,0.7610012054443374,-0.1763167447979015,1.6983191556865762,0.2923422303232144,1.2296601805654603,-1.8765771535223053,67.86578114422672,10.780529830311373,0.46865897512112004,2,-0.4350013732910156,-0.8850021362304688,-1.3250017166137695,-1.4200019836425781,3.5900001525878906,4,0.06070157497973683,-2.0270328786613465,50.52000045776367,-1.093746274706171,50.70000076293945,1.79998779296875,50.31000137329102,0.06070157497973683
8800,2023-02-06,50.5,50.59000015258789,49.91999816894531,50.4900016784668,1140504.0,-0.0047300289816240015,6.052703435260104,0.02325189404020549,55.58507886070478,55.194760616575834,-0.450064667850242,-0.526601096998192,-0.5297144618796494,-1.1382494023502687,7.015565181748825,0.8200035095214844,0.1749956972467075,0.45274944305420206,-0.4225397254707417,1.3280386115791458,0.01510485879173018,0.8903940273166739,-1.5347124621568042,38.92625353627159,-15.051343332075135,0.4376445842624708,2,-0.19499969482421875,-0.6450004577636719,-0.90625,-1.1800003051757812,4.049999237060547,0,0.05782174591970923,-1.0930075761608566,50.7400016784668,-2.0270328786613465,50.52000045776367,-1.093746274706171,50.70000076293945,0.05782174591970923
8801,2023-02-07,50.41999816894531,50.52000045776367,50.040000915527344,50.41999816894531,879607.0,-0.0015841946743502255,3.799885561701316,0.0,55.88233194175144,56.8340149555864,-0.3662514085737101,-0.39353041834483804,-0.45479388987476455,-1.0566166059362274,6.225837039607024,0.4799995422363281,0.12357241674434505,0.32624778747558736,-0.5228127034102954,1.1753082783614701,-0.09828245796735757,0.7507780329185323,-1.3569221387193622,33.557009178304895,-17.981340175493713,0.42453024544294216,2,-0.11499786376953125,-0.5649986267089844,-0.8262481689453125,-1.0999984741210938,3.910003662109375,1,0.07120190961845463,6.052703435260104,50.5,-1.0930075761608566,50.7400016784668,-2.0270328786613465,50.52000045776367,0.07120190961845463
8802,2023-02-08,50.43999862670898,50.81999969482422,50.2599983215332,50.5099983215332,1032850.0,0.00039667708230872734,-1.6046557016376573,-100.0,53.25778149041076,57.8117356841804,-0.3195219624527539,-0.3806738869069335,-0.48007028927654005,-1.073016989868492,6.26561337176979,0.5600013732910156,0.09903253750095331,0.3129983901977482,-0.5355878785682009,1.1615846589636973,-0.11129474418522989,0.7372915245807263,-1.2830456437955817,34.89932026779609,-14.735957807413172,0.4242931343829759,2,-0.07499885559081321,-0.5849990844726491,-0.8462486267089773,-1.1199989318847585,4.590000152587905,2,0.08029348061110508,3.799885561701316,50.41999816894531,6.052703435260104,50.5,-1.0930075761608566,50.7400016784668,0.08029348061110508
8803,2023-02-09,50.40999984741211,50.790000915527344,50.25,50.75,1258811.0,-0.0005947418737831667,1.5714207863688794,4.857166212533567,50.87721255101597,57.34349061884793,-0.11156723804015911,-0.28204521189589116,-0.4487125595248216,-1.0368416434717105,6.461009618184013,0.5400009155273438,0.12433461247165667,0.23024959564209269,-0.5442004352856458,1.0046996265698311,-0.15697541982177654,0.6174746111059619,-1.1629249899187641,54.44453863434069,7.163129060492899,0.3872250154638704,2,-0.042499542236328125,-0.5550003051757812,-0.5362491607666016,-0.8974990844726562,4.049999237060547,3,0.09065660997138103,-1.6046557016376573,50.43999862670898,3.799885561701316,50.41999816894531,6.052703435260104,50.5,0.09065660997138103
8804,2023-02-10,50.16999816894531,50.56999969482422,49.99499893188477,50.38999938964844,1422664.0,-0.004760993437676442,-1.017547616816826,0.6470621234390602,48.06625758854655,56.291871900201414,0.256525271495164,-0.006959136940615451,-0.23429119328547188,-0.8022152556646631,6.488409977907159,0.575000762939446,0.20453963693229582,-0.03225193023681783,-0.7760009128349594,0.7114970523613238,-0.4041264215358922,0.3396225610622565,-0.8364063118552139,27.777730682829656,-16.176003951775684,0.3718744912990709,2,0.49500083923339844,-0.3149986267089844,-0.2962474822998047,-0.6574974060058594,4.69000244140625,4,0.0964720017786207,1.5714207863688794,50.40999984741211,-1.6046557016376573,50.43999862670898,3.799885561701316,50.41999816894531,0.0964720017786207
8805,2023-02-13,50.59000015258789,50.63999938964844,50.18000030517578,50.34000015258789,1003433.0,0.008371576618923404,1.6285776566757493,-1.1363573311138855,55.67007268555081,56.174151759242214,-0.09684466544702985,-0.41184782180265245,-0.6880932095867678,-1.2172212355727723,6.645886002077361,0.470001220703125,0.329046736091108,0.36475009918213175,-0.3978041034594497,1.1273043018237132,-0.016527002138658986,0.7460272005029225,-1.1733519758849127,72.12129338925111,24.99346733088794,0.38127710132078974,2,0.07499885559082031,-0.7350006103515625,-0.7162494659423828,-1.0774993896484375,4.759998321533203,0,0.07392768664135851,-1.017547616816826,50.16999816894531,1.5714207863688794,50.40999984741211,-1.6046557016376573,50.43999862670898,0.07392768664135851
8806,2023-02-14,50.66999816894531,51.18000030517578,50.66999816894531,50.86000061035156,941585.0,0.001581300970866506,-4.368374558303887,-0.760009765625,62.04983193161877,55.61892068566878,-0.13455702208022302,-0.46944727259327834,-0.7778024423933374,-1.2774167378008485,6.480008339865703,0.5900001525878906,0.3905362238422043,0.4152482986450181,-0.3689873517726454,1.1994839490626816,0.023130473436182797,0.8073661238538534,-1.1736159254139693,56.96189492050283,6.61762638338346,0.39211782520883176,2,-0.0049991607666015625,-0.42499732971191406,-1.0037479400634766,-0.9824981689453125,5.540000915527344,1,0.07657393345818608,1.6285776566757493,50.59000015258789,-1.017547616816826,50.16999816894531,1.5714207863688794,50.40999984741211,0.07657393345818608
8807,2023-02-15,51.79999923706055,51.93000030517578,50.77000045776367,50.86999893188477,1463315.0,0.02230118628280886,-1.0531020653428846,-4.894675554127813,81.40089451734958,57.92587646806201,-1.2204584099437668,-1.5347973040415184,-1.915545138157853,-2.378128965621137,6.911854172733159,1.2600021362304688,0.4308260775017203,1.454249382019043,0.4213118940927174,2.4871868699453685,0.9377806380558766,1.9707181259822093,-2.2270722893739716,93.28160331513712,35.05849062786935,0.5164687439631641,2,-0.875,-1.2349987030029297,-2.216249465942383,-2.112499237060547,4.310001373291016,2,0.04884174963817456,-4.368374558303887,50.66999816894531,1.6285776566757493,50.59000015258789,-1.017547616816826,50.16999816894531,0.04884174963817456
8808,2023-02-16,51.68999862670898,52.31999969482422,51.56000137329102,52.0,1393963.0,-0.002123563937677986,-1.6666800516661393,-0.33333470060790044,77.57953265423743,60.04099935790957,-1.0359851096425672,-1.378932366043621,-1.8063421823746992,-2.2396608120366395,8.155437368323534,0.759998321533196,0.4640651831600735,1.2702487945556555,0.07842437597052054,2.4620732131407905,0.6743365852630845,1.8661610038482266,-1.975647277573053,72.9031887577213,9.712524929467847,0.5959122092925689,2,-0.5699996948242116,-0.9299983978271413,-2.1112480163574148,-2.0024986267089773,4.580001831054695,3,0.06461598454874173,-1.0531020653428846,51.79999923706055,-4.368374558303887,50.66999816894531,1.6285776566757493,50.59000015258789,0.06461598454874173
8809,2023-02-17,52.09000015258789,52.33000183105469,51.13000106811523,51.4900016784668,1466137.0,0.007738470429601296,1.222219867474829,-1.935470374700011,76.53327473976215,62.36857667780483,-1.3682354335675058,-1.7306235100640919,-2.1805879598672178,-2.604029162252452,9.20320198344496,1.2000007629394602,0.4315138698993479,1.5832502365112333,0.17795150809601523,2.9885489649264514,0.8806008723036243,2.2858996007188424,-2.167196935796902,88.83713915650894,25.319500771740607,0.7026493642076082,2,-0.9274997711181641,-1.3249988555908203,-2.511249542236328,-2.4025001525878906,4.729999542236328,4,0.04549815559497605,-1.6666800516661393,51.68999862670898,-1.0531020653428846,51.79999923706055,-4.368374558303887,50.66999816894531,0.04549815559497605
8810,2023-02-20,52.2599983215332,52.41999816894531,51.97999954223633,52.40999984741211,945985.0,0.00326354710016008,4.176510187595368,-0.2500031789224724,76.2802347628311,64.63501032459146,-1.4106702583174737,-1.8414547062303797,-2.3329624091267362,-2.743271047694499,10.124966260196443,0.4399986267089844,0.4542597958728507,1.6557485580444364,0.05143515982238256,3.2600619562664903,0.853591858933413,2.45790525715546,-2.096475243315844,90.85715157645089,29.45119592506589,0.8021566991110263,2,-1.052499771118164,-1.4499988555908203,-2.6812477111816406,-2.572498321533203,4.5,0,0.04975128917574145,1.222219867474829,52.09000015258789,-1.6666800516661393,51.68999862670898,-1.0531020653428846,51.79999923706055,0.04975128917574145
8811,2023-02-21,52.31000137329102,52.43999862670898,52.0099983215332,52.1500015258789,1377265.0,0.0009568131145005765,1.0476480258676637,-1.0666547988404385,73.88717586492623,66.92716525509317,-1.3012195218721132,-1.814362172033242,-2.345215859017493,-2.7481830491309083,11.10428688275092,0.43000030517577414,0.47914786765600326,1.5977516174316477,-0.16117264439940016,3.3566758792626956,0.7182894865161202,2.4772137483471752,-1.8757012841863059,92.21572479327598,33.603270117630466,0.8794621309155252,2,-1.0925025939941477,-1.490001678466804,-2.7312507629394602,-2.6225013732910227,4.729999542236321,1,0.05811502620954356,4.176510187595368,52.2599983215332,1.222219867474829,52.09000015258789,-1.6666800516661393,51.68999862670898,0.05811502620954356
8812,2023-02-22,54.65999984741211,55.18999862670898,52.18999862670898,52.4000015258789,3154590.0,0.044924458276175416,-1.2388025285140947,14.125002980233871,87.36455779877159,70.98131472706604,-3.341001278183441,-3.9859550855139645,-4.633086520728952,-5.062279595713932,12.646979965923489,3.0,0.6015041443203231,3.7047500610351562,1.2652864170412172,6.144213705029095,2.485018239038183,4.924481883032129,-3.9449019630427955,86.94583502457962,27.017902417311852,1.2197318219969708,2,-2.0675010681152344,-2.4650001525878906,-5.148749351501465,-4.972499847412109,1.9300003051757812,2,0.028357102842800908,1.0476480258676637,52.31000137329102,4.176510187595368,52.2599983215332,1.222219867474829,52.09000015258789,0.028357102842800908
8813,2023-02-23,53.9000015258789,54.68000030517578,53.61999893188477,54.47999954223633,1702631.0,-0.013904103981975946,1.163269119232686,-0.25663648102355724,75.98681671965193,74.08359907496663,-2.272904606405426,-3.010121073359052,-3.818510692776485,-4.257261367379165,13.921868628090749,1.0600013732910085,0.7273438555257528,2.709751701354975,0.08383504140802955,5.33566836130192,1.3967933713815057,4.022710031328444,-2.4689195227352414,68.22665328703077,8.918515850418842,1.3129583299734708,2,-1.2150020599365163,-1.7050018310546804,-4.486250877380364,-4.212501525878899,3.4099998474121236,3,0.041001837141165565,-1.2388025285140947,54.65999984741211,1.0476480258676637,52.31000137329102,4.176510187595368,52.2599983215332,0.041001837141165565
8814,2023-02-24,53.77000045776367,54.06000137329102,53.52999877929688,54.0,2466155.0,-0.002411893588774916,2.0285664461421535,0.3965522911281628,77.38691540772177,76.49658159965229,-1.76404908178543,-2.6833668278996043,-3.598694584001734,-4.075753204411015,15.21357362104686,0.5300025939941406,0.8794484356958989,2.3675006866455064,-0.3753135648185264,5.110314938109539,0.9960935609134935,3.7389078123775192,-1.7374917948495607,55.763284300793245,-5.870088552075863,1.3714071257320157,2,-0.8400020599365234,-1.5750007629394531,-4.238750457763672,-4.082500457763672,4.169998168945305,4,0.0464943272961984,1.163269119232686,53.9000015258789,-1.2388025285140947,54.65999984741211,1.0476480258676637,52.31000137329102,0.0464943272961984
8815,2023-02-27,53.75,54.2599983215332,53.66999816894531,53.77999877929688,1602863.0,-0.0003719631317351535,-5.21044812078381,0.1304297347951149,78.17258686660574,78.28799881465083,-1.3954053918208373,-2.5042932463374257,-3.487259701070414,-3.995136976463691,17.136389910289772,0.5900001525878906,1.063940825451546,2.1650001525878935,-0.6960822603474242,5.026082565523211,0.7344589461202347,3.5955413590555523,-1.2122929428787117,54.71702866300884,-10.03540071476008,1.430541206467658,2,-0.7700004577636719,-1.5550003051757812,-4.023749351501465,-4.0625,5.159999847412109,0,0.057116273392078476,2.0285664461421535,53.77000045776367,1.163269119232686,53.9000015258789,-1.2388025285140947,54.65999984741211,0.057116273392078476
8816,2023-02-28,53.2400016784668,53.63000106811523,53.08000183105469,53.45000076293945,1958585.0,-0.009488340865734024,-1.075473599355072,7.000254323497833,71.87501862644709,77.22956816010611,-0.5392188822450379,-1.8588352254451337,-2.9200105001482513,-3.428469807344108,19.000637754379373,0.6699981689453125,1.2896924580169227,1.5085018157958956,-1.3776422002702304,4.394645831862022,0.06542980776283258,2.9515738238289586,-0.2779279702114792,35.00010172526065,-32.14351556481181,1.4430720080330632,2,-0.0800018310546946,-1.0450019836425781,-3.467501640319824,-3.552501678466797,6.25,1,0.06611563734210191,-5.21044812078381,53.75,2.0285664461421535,53.77000045776367,1.163269119232686,53.9000015258789,0.06611563734210191
8817,2023-03-01,53.040000915527344,54.040000915527344,52.68000030517578,53.06999969482422,1301955.0,-0.003756588216268675,-2.6266682942708335,0.1428519527702089,70.01521813727905,76.38908876933296,-0.16184610499944796,-1.5542249054251016,-2.6398851552840696,-3.1773377161962344,20.85405210363548,1.3600006103515625,1.4662009062105241,1.1915010452270494,-1.7082660657075905,4.091268156161689,-0.25838251024026704,2.6413846006943658,2.1499977111816335,18.000030517578125,-48.653507358453794,1.4498835554673188,3,0.11999893188475852,-0.845001220703125,-3.2012510299682617,-3.3525009155273438,6.489997863769538,2,0.07541477999539414,-1.075473599355072,53.2400016784668,-5.21044812078381,53.75,2.0285664461421535,53.77000045776367,0.07541477999539414
8818,2023-03-02,53.65999984741211,53.65999984741211,52.63999938964844,52.86000061035156,1358764.0,0.011689270761367165,1.5500035762820972,-26.66772634791455,75.10792298813158,76.23071635248512,-0.5286010833899226,-2.0310546531408065,-3.1995949212586225,-3.741841463501771,21.986879111576055,1.0200004577636719,1.6471904472510701,1.6545000076293945,-1.2821907842400861,4.591190799498875,0.1861546116946542,3.122845403564135,1.479798812866207,62.963032733420775,-8.252444321059883,1.4683453959347386,3,-0.07500076293945312,-1.4650001525878906,-3.8212499618530273,-3.9724998474121094,5.49000167846679,3,0.05460306212276467,-2.6266682942708335,53.040000915527344,-1.075473599355072,53.2400016784668,-5.21044812078381,53.75,0.05460306212276467
8819,2023-03-03,53.81999969482422,53.93999862670898,53.43000030517578,53.68999862670898,1036117.0,0.002981734026594962,1.756755642159811,0.16250149011754936,74.14050975542021,75.99296912943947,-0.4664450497634647,-2.0537758782921287,-3.2970092327968317,-3.8434951439298572,23.24910234582639,0.509998321533196,1.6571184908511682,1.6604999542236314,-1.3194799316888748,4.640479840136138,0.17051001126737475,3.150489897179888,1.2198069946289039,72.8395730361949,1.6668527582137926,1.4899899429562538,3,-0.220001220703125,-1.5650005340576172,-3.997499465942383,-4.132499694824219,5.1199989318847585,4,0.06484581379145626,1.5500035762820972,53.65999984741211,-2.6266682942708335,53.040000915527344,-1.075473599355072,53.2400016784668,0.06484581379145626
8820,2023-03-06,53.41999816894531,53.93999862670898,53.40999984741211,53.88999938964844,1045036.0,-0.007432209738889584,-1.1632697547683635,-3.615364300595477,69.61482997121288,75.51826403013798,0.1289691397628303,-1.5007428251913666,-2.8453557766847197,-3.3915115254532253,25.17667127446756,0.5299987792968679,1.7038853930331257,1.1144985198974595,-1.8087270959547155,4.0377241357496345,-0.347114288028628,2.576111327823547,1.5238162285156207,55.714137797614185,-16.54332229734125,1.461612807926088,3,0.27000045776366477,-1.1624984741210938,-3.5974979400634766,-3.7324981689453125,5.5,0,0.08461251614926635,1.756755642159811,53.81999969482422,1.5500035762820972,53.65999984741211,-2.6266682942708335,53.040000915527344,0.08461251614926635
8821,2023-03-07,54.0099983215332,54.31000137329102,53.22999954223633,53.4000015258789,1633207.0,0.011044555836972503,-1.2736862393941613,-1.2978621518083393,67.07881505030443,73.26429261364163,-0.21738749876007546,-1.9057055862736405,-3.375944418848462,-3.9299620211304784,27.29951922832986,1.0800018310546946,1.7580654061605046,1.524998664855957,-1.3512460668378807,4.401243396549795,0.0868762990090346,2.9631210307028795,0.8416634756152277,82.03576674181805,11.923930011105725,1.4381223658469193,3,-0.34999847412109375,-1.4549999237060547,-4.187498092651367,-4.322498321533203,4.820003509521484,1,0.09072397108231955,-1.1632697547683635,53.41999816894531,1.756755642159811,53.81999969482422,1.5500035762820972,53.65999984741211,0.09072397108231955
8822,2023-03-08,54.4900016784668,54.83000183105469,53.959999084472656,53.97000122070313,1238386.0,0.008887305533246348,-2.2222041692863046,0.852464244842293,70.46784669387522,72.65107372188866,-0.8091296572196143,-2.1784247540434265,-3.7853814595532853,-4.3618872087761105,29.251132196351776,0.8700027465820312,1.8265452981773507,1.802501869201663,-1.0375722774464151,4.642576015849741,0.38246479587762394,3.222538942525702,-1.8500022888183594,84.47489618461023,14.108237871688686,1.4200370733240384,3,-0.7550010681152344,-1.9350032806396484,-4.667501449584961,-4.802501678466797,5.009998321533203,2,0.09175995312872032,-1.2736862393941613,54.0099983215332,-1.1632697547683635,53.41999816894531,1.756755642159811,53.81999969482422,0.09175995312872032
8823,2023-03-09,54.97999954223633,55.27999877929688,54.47999954223633,54.4900016784668,1556813.0,0.008992436202533094,-2.1372387691295325,0.9423027546491711,70.85136552945023,71.92490151319184,-1.2625942998235402,-2.433249123371283,-4.2049178705654455,-4.791128723129397,31.41833384446035,0.799999237060554,1.9396840603903556,2.063999748229982,-0.7396784595826347,4.8676779560425985,0.6621606443236701,3.4658388521362937,-2.296200103759766,85.36588542878114,16.6195021938902,1.4018391039063094,3,-1.0200004577636719,-2.3800010681152344,-5.16249942779541,-5.292499542236328,4.1100006103515625,3,0.0827573531273893,-2.2222041692863046,54.4900016784668,-1.2736862393941613,54.0099983215332,-1.1632697547683635,53.41999816894531,0.0827573531273893
8824,2023-03-10,55.0099983215332,55.349998474121094,54.31000137329102,54.95000076293945,2122445.0,0.0005456307665814286,1.8108110894600449,0.12244453094589335,70.25036545806137,71.04465469002022,-1.2272614705525555,-2.1945724328987026,-4.135896312609631,-4.7562268144994775,34.02515956004146,1.039997100830071,1.7238473911277197,1.8519985198974638,-0.7842240338482753,4.488221073643203,0.5338872430245942,3.1701097967703333,-2.222350909423831,83.96224887313426,17.26864186985705,1.3181112768728713,3,-1.0149993896484375,-2.375,-4.929998397827148,-5.287498474121094,4.450000762939453,4,0.0752591043567643,-2.1372387691295325,54.97999954223633,-2.2222041692863046,54.4900016784668,-1.2736862393941613,54.0099983215332,0.0752591043567643
8825,2023-03-13,54.33000183105469,54.88999938964844,53.849998474121094,54.88999938964844,2076156.0,-0.012361325417680202,2.714305177111717,-9.333672431332655,63.6118732799789,70.12652742930155,-0.5099681943887475,-1.2859493968393778,-3.3740228648305504,-4.010633110730517,36.387809101308775,1.1599998474121094,1.6012906542125336,0.985001945495604,-1.4031493041390064,3.3731531951302145,-0.20907367932169763,2.1790775703129057,-1.3886133552246136,51.88692655804371,-11.100016388378663,1.194075624817304,3,-0.3350028991699219,-1.6950035095214844,-4.250001907348633,-4.607501983642578,5.469997406005859,0,0.08485176956167972,1.8108110894600449,55.0099983215332,-2.1372387691295325,54.97999954223633,-2.2222041692863046,54.4900016784668,0.08485176956167972
8826,2023-03-14,54.54999923706055,54.77999877929688,54.02000045776367,54.33000183105469,1288418.0,0.004049280298019653,1.2353007175033541,-0.3928542234332425,48.960295368994906,67.78709156615886,-0.5862512474248973,-1.2652318832926497,-3.51998801937728,-4.1753827852226095,38.127456918542876,0.7599983215332102,1.4835875261135811,1.0109992980957045,-1.0732364798928842,3.0952350760842933,-0.031118590898586262,2.0531171870899954,-1.4640941613330085,46.666717529296875,-12.740607584190478,1.042117888994294,3,-0.5550003051757812,-1.8775005340576172,-4.469999313354492,-4.8274993896484375,5.310001373291016,1,0.08010997237403883,2.714305177111717,54.33000183105469,1.8108110894600449,55.0099983215332,-2.1372387691295325,54.97999954223633,0.08010997237403883
8827,2023-03-15,54.33000183105469,54.72999954223633,53.5099983215332,54.599998474121094,2037315.0,-0.0040329497540376735,3.60378879484079,-1.227271939102842,54.52632627198282,65.50024748658677,-0.18329964471729454,-0.8916921683713923,-3.2419788815920967,-3.9038099195357603,38.7952902956785,1.220001220703125,1.3555614277610601,0.6645017623901381,-1.2775914703689608,2.606594995149237,-0.3065448539894078,1.635548378769684,-1.1082511514235378,44.56540443043879,-13.159314243482427,0.9710466163795489,3,-0.04000282287597656,-1.6575031280517578,-4.250001907348633,-4.607501983642578,5.779998779296875,2,0.08282716451939875,1.2353007175033541,54.54999923706055,2.714305177111717,54.33000183105469,1.8108110894600449,55.0099983215332,0.08282716451939875
8828,2023-03-16,55.02999877929688,55.45000076293945,54.43000030517578,54.58000183105469,2543928.0,0.01288416942114079,-1.720001220703125,-1.6666760857893959,61.84211564151237,64.13375925170813,-0.7470898801284633,-1.4004359757856193,-3.8794697334740675,-4.542607725818506,39.316211491277436,1.1199989318847656,1.31688939888285,1.1974987030029354,-0.5982371717054633,2.993234577711334,0.29963076564873603,2.0953666403571347,-1.6805532319963348,78.35044045933654,19.535835333721934,0.8978679373541977,3,-0.6899986267089915,-2.3074989318847727,-4.919999122619636,-5.307498931884773,5.409999847412095,3,0.08122844484570124,3.60378879484079,54.33000183105469,1.2353007175033541,54.54999923706055,2.714305177111717,54.33000183105469,0.08122844484570124
8829,2023-03-17,54.459999084472656,55.4000015258789,54.43000030517578,55.08000183105469,3041249.0,-0.01035798123692977,-1.8529434864073213,-1.3777932250516889,56.04770526299371,62.626300950794885,-0.08577979544811853,-0.6785687091513637,-3.2224785958209665,-3.9161778500655373,40.61889349494281,0.9700012207031179,1.2968441918467164,0.5089990615844755,-1.1063075966036209,2.124305719772572,-0.29865426750957624,1.3166523906785272,-0.9500007629394531,48.96904986628913,-9.935750298426676,0.8076533290940495,3,-0.11999893188476562,-1.7374992370605469,-4.348749160766602,-4.737499237060547,5.8899993896484375,4,0.08501654693261496,-1.720001220703125,55.02999877929688,3.60378879484079,54.33000183105469,1.2353007175033541,54.54999923706055,0.08501654693261496
8830,2023-03-20,54.86000061035156,54.93000030517578,54.2599983215332,54.5,1697298.0,0.007344868391541137,1.6800079345703125,-0.5806435734941242,64.0625134524589,62.29115632881204,-0.2905950286106531,-0.9210184096127492,-3.51260564246018,-4.279284139778156,41.79570556415543,0.6700019836425781,1.1913140325778642,0.7790004730224638,-0.6735884186404633,2.231589364685391,0.05270602719100026,1.5052949188539273,-1.1948020935058565,69.5876592732421,7.342687015174278,0.7262944458314636,3,-0.3800010681152344,-2.0450000762939453,-4.600001335144043,-5.137500762939453,4.599998474121094,0,0.08384977074267685,-1.8529434864073213,54.459999084472656,-1.720001220703125,55.02999877929688,3.60378879484079,54.33000183105469,0.08384977074267685
8831,2023-03-21,55.349998474121094,55.52000045776367,54.849998474121094,54.93999862670898,2018104.0,0.008931787428326565,-1.2711925775062232,1.1388865341415024,69.09092743359257,62.138165299891746,-0.6375720398096263,-1.2349040906914013,-3.8962144054689247,-4.737705308113178,43.180353620681544,0.6700019836425781,1.103790213280213,1.1169984817504854,-0.18356090047257112,2.417557863973542,0.46671879063895716,1.7672781728620137,-1.5420157775878849,91.5421988574899,22.721494214294268,0.6502796911115283,3,-0.8349990844726562,-2.2549991607666016,-5.089999198913574,-5.627498626708984,4.640003204345703,1,0.08039748664166724,1.6800079345703125,54.86000061035156,-1.8529434864073213,54.459999084472656,-1.720001220703125,55.02999877929688,0.08039748664166724
8832,2023-03-22,56.209999084472656,56.33000183105469,55.18999862670898,55.290000915527344,1207957.0,0.015537500163683937,-1.035715015565276,2.2438988081392255,70.27029813516175,62.07360225608192,-1.3722386522558523,-2.079442820511403,-4.646826922633849,-5.557933696943955,42.71087614677324,1.1400032043457102,1.103969467393064,1.8994991302490263,0.3340510518690394,3.464947208629013,1.1167750910590328,2.6822231694390197,-2.230814611816399,94.20277569433823,23.62321590900693,0.7827240391899941,3,-1.289999008178711,-2.6599979400634766,-5.754999160766602,-6.487499237060547,3.8700027465820312,2,0.06493509313874335,-1.2711925775062232,55.349998474121094,1.6800079345703125,54.86000061035156,-1.8529434864073213,54.459999084472656,0.06493509313874335
8833,2023-03-23,56.11000061035156,56.18000030517578,55.61999893188477,56.1500015258789,1304402.0,-0.0017790157578693178,10.200198367284514,-0.043479342543902844,68.37885465791955,61.865656611621716,-1.223787117895796,-1.9029529800483544,-4.422807010004718,-5.416424671310665,42.21602752680606,0.5900001525878835,1.1010410965579496,1.6890007019042983,-0.05612606852058377,3.4341274723291804,0.8164373166918608,2.5615640871167358,-1.8487180546874953,89.3719397241997,18.290153322710808,0.8725633852124397,3,-1.1900005340576172,-2.3799991607666016,-5.3650007247924805,-6.127500534057617,4.30999755859375,3,0.0712885395916758,-1.035715015565276,56.209999084472656,-1.2711925775062232,55.349998474121094,1.6800079345703125,54.86000061035156,0.0712885395916758
8834,2023-03-24,56.27000045776367,56.38000106811523,55.56999969482422,55.959999084472656,1539646.0,0.002851538864224956,2.056593995839896,-7.749856952128022,73.78972245626298,62.99652874231995,-1.3256678172484513,-1.966899947111898,-4.466136048616136,-5.527734116501776,41.89006673932264,0.8100013732910085,1.0354366846785013,1.7240005493164077,-0.17605336180993447,3.62405446044275,0.7739735937532402,2.674027504879575,-1.7604715890527274,94.81129868681047,20.885667092617993,0.950026955563171,3,-1.3250007629394531,-2.5149993896484446,-5.330000877380371,-6.092500686645508,4.069999694824219,4,0.0741069510400183,10.200198367284514,56.11000061035156,-1.035715015565276,56.209999084472656,-1.2711925775062232,55.349998474121094,0.0741069510400183
8835,2023-03-27,56.81999969482422,57.08000183105469,56.38999938964844,56.52000045776367,1327730.0,0.009774288832170575,-1.46428839040606,0.9677351873500277,73.61351444747977,65.73577530659605,-1.659869532789017,-2.3980596238267395,-4.903885481082909,-6.031178454113032,41.57737767978208,0.8100013732910156,0.9429711217917074,2.120499801635745,0.00714938719557523,4.233850216075915,1.0638245944156637,3.1771750088558264,-2.048604718196671,88.34072893109949,14.803124144202869,1.0566752072200842,3,-1.5249996185302734,-2.289999008178711,-5.85624885559082,-6.63749885559082,3.5699996948242188,0,0.06212599081760328,2.056593995839896,56.27000045776367,10.200198367284514,56.11000061035156,-1.035715015565276,56.209999084472656,0.06212599081760328
8836,2023-03-28,56.7599983215332,57.02000045776367,56.540000915527344,57.0099983215332,1312214.0,-0.0010559903839013618,2.5554959027974005,-0.8333354526149817,70.52444310772512,67.51334384390074,-1.400712156913464,-2.172197422632081,-4.728405305131318,-5.909409501227316,42.21704850453488,0.4799995422363281,0.856445054604734,1.8844985961914062,-0.3020963194175579,4.07109351180037,0.7912011383869242,2.9777960539958883,-1.6192262481973145,83.06862608562272,10.46364774253324,1.0932974578044823,3,-1.0899982452392578,-2.214998245239258,-5.751249313354492,-6.532499313354492,3.720001220703125,1,0.04756872520757538,-1.46428839040606,56.81999969482422,2.056593995839896,56.27000045776367,10.200198367284514,56.11000061035156,0.04756872520757538
8837,2023-03-29,57.040000915527344,57.29999923706055,56.86000061035156,56.86000061035156,1235939.0,0.004933097291652144,-3.8888653414148266,-0.720001220703125,69.36095792135822,68.34877076388362,-1.4034644750468956,-2.252660089323861,-4.884070653209854,-6.128343121066159,42.666945873374196,0.5400009155273438,0.8791256413255297,1.964501190185544,-0.24679501530958703,4.175797395680675,0.8588530874379785,3.0701492929331096,-1.588952080956446,84.97119131042604,13.402866736598313,1.105648102747567,3,-1.2600021362304688,-2.295001983642578,-6.021251678466797,-6.802501678466797,1.770000457763679,2,0.05171810511202857,2.5554959027974005,56.7599983215332,-1.46428839040606,56.81999969482422,2.056593995839896,56.27000045776367,0.05171810511202857
8838,2023-03-30,56.59000015258789,57.31000137329102,56.47999954223633,57.29999923706055,1584094.0,-0.007889213809899376,1.2739671624008198,-3.944432670707413,63.76310556760662,69.20603746439616,-0.7922163360879964,-1.6568434011618933,-4.319812834969042,-5.62972865599972,42.95964895563928,0.8300018310546946,1.0193133436519872,1.3680004119873033,-0.8366608397279194,3.572661663702526,0.26566978612969194,2.4703310378449146,-0.8061402455688551,58.620659415825486,-10.909824451951906,1.1023306258576122,3,-0.8050003051757812,-1.614999771118164,-4.196250915527344,-4.977500915527344,1.6199989318847656,3,0.06167170293437785,-3.8888653414148266,57.040000915527344,2.5554959027974005,56.7599983215332,-1.46428839040606,56.81999969482422,0.06167170293437785
8839,2023-03-31,57.31000137329102,57.68999862670898,56.599998474121094,56.7400016784668,1658817.0,0.01272311749004662,-1.5646878253688843,-0.8028175067966273,75.77856521059057,70.50782099307746,-1.1906384051863768,-2.2155698886246853,-4.919348079589085,-6.289969130045343,43.16053854990823,1.0999984741210866,1.1769640536070156,1.913501548767094,-0.3748057764405104,4.201808873974699,0.7693478861632954,3.057655211370893,-1.2209131730175926,70.76942489003488,-0.9518366949757535,1.1441536626038016,3,-1.0400028228759837,-2.145002365112312,-4.870001792907722,-5.697502136230476,1.7099990844726491,4,0.05426621394400599,1.2739671624008198,56.59000015258789,-3.8888653414148266,57.040000915527344,2.5554959027974005,56.7599983215332,0.05426621394400599
8840,2023-04-03,57.93999862670898,58.02999877929688,57.209999084472656,57.31000137329102,1291454.0,0.010992797737247262,1.0246967071057012,1.1052589310810605,77.38289362593741,71.42915057000465,-1.4950084304743214,-2.6241174427643372,-5.417785562951174,-6.852742149591215,43.48120702704844,0.8199996948242259,1.2628997940648645,2.3174987792968693,-0.04064373791967313,4.675641296513412,1.1384275206885945,3.496570037905144,-1.5307283411484391,94.19353568466377,18.505653992761594,1.1790712586082719,4,-1.3299999237060476,-2.604999542236321,-5.377499580383294,-6.32749938964843,1.1500015258789134,0,0.04142218817334542,-1.5646878253688843,57.31000137329102,1.2739671624008198,56.59000015258789,-3.8888653414148266,57.040000915527344,0.04142218817334542
8841,2023-04-04,58.90999984741211,59.11999893188477,57.93000030517578,58.20000076293945,1797026.0,0.016741478144529642,1.1061973789927686,1.1269875870421084,82.99711039373284,72.84324082095699,-2.131016588639774,-3.381575842869367,-6.2370849747444055,-7.7634069055624195,43.762283133382255,1.1899986267089915,1.4694574235772109,3.0424999237060533,0.38995532788064935,5.695044519531457,1.7162276257933513,4.368772221618755,-2.3100013732910156,92.04548738548655,11.907730301880846,1.326272297912701,4,-1.5650005340576172,-3.030000686645508,-6.322500228881836,-7.2975006103515625,0.18999862670898438,1,0.025123061382953615,1.0246967071057012,57.93999862670898,-1.5646878253688843,57.31000137329102,1.2739671624008198,56.59000015258789,0.025123061382953615
8842,2023-04-05,59.4900016784668,59.9900016784668,59.13999938964844,59.4000015258789,1552694.0,0.009845558182940195,-1.7868725337535722,0.12676094174789582,82.69795164286388,74.43425159706192,-2.4549892267489284,-3.7605914249412606,-6.6452548339277655,-8.27426915793918,43.85164748245108,1.0800018310546875,1.629634288005768,3.3725017547607408,0.3499206512871851,6.3950828582342965,1.861211203023963,4.883792306497519,-2.38600311279297,85.75499442467662,5.168450805780822,1.5112905517367785,4,-1.710000991821289,-3.1750011444091797,-6.812501907348633,-7.87750244140625,-0.3000030517578196,2,0.01664141596633839,1.1061973789927686,58.90999984741211,1.0246967071057012,57.93999862670898,-1.5646878253688843,57.31000137329102,0.01664141596633839
8843,2023-04-06,59.52999877929688,59.959999084472656,59.31000137329102,59.6500015258789,1320985.0,0.0006723331602218607,-1.3214305177112051,-1.3333615903019451,90.30205848069546,76.26895559977665,-2.189043338541879,-3.6282590211334806,-6.490069686586573,-8.25113791186476,43.67863971331198,0.6499977111816335,1.7345392186462405,3.1849988937377987,-0.14625976430753695,6.516257551783134,1.5193695647151344,4.850628222760463,-1.8487995910644628,86.43060577110283,1.7684607552911444,1.6656293290226662,4,-1.339998245239265,-3.214998245239265,-6.852499008178718,-7.7849998474121165,-0.8999977111816548,3,-0.012094698820256933,-1.7868725337535722,59.4900016784668,1.1061973789927686,58.90999984741211,1.0246967071057012,57.93999862670898,-0.012094698820256933
8844,2023-04-11,59.1500015258789,59.68999862670898,58.9000015258789,59.6500015258789,1948971.0,-0.006383290126156349,1.7241551676510438,4.166571301418257,84.21055193284165,77.4464042092613,-1.5170944422359582,-3.080119645398206,-5.925758900095019,-7.80343369921939,43.55789195261849,0.7899971008300781,1.7679950156826223,2.598001480102532,-0.8945748234591946,6.0905777836642585,0.8517133283216722,4.344289631883392,-1.0070418395996015,69.78419536720519,-16.091409148787264,1.7462881517808617,4,-0.9150009155273366,-2.5400009155273366,-6.260002136230462,-7.4050025939941335,-0.700000762939446,1,-0.01589184137205779,-1.3214305177112051,59.52999877929688,-1.7868725337535722,59.4900016784668,1.1061973789927686,58.90999984741211,-0.01589184137205779
8845,2023-04-12,58.93999862670898,59.16999816894531,58.59000015258789,59.099998474121094,1690165.0,-0.0035503447802625043,2.8666632758160295,0.31999969482423296,79.96660389506576,78.49553318563248,-1.0892958839947013,-2.6425226951512926,-5.548619280358189,-7.525938272729682,44.05654785664292,0.5799980163574219,1.8340542507355124,2.157498741149894,-1.3261043997454536,5.641101882045241,0.41569717070221657,3.899300311597571,-0.42763054199217976,49.02901204962031,-34.63732135889031,1.7418015704476741,4,-0.7049980163574148,-2.3299980163574148,-6.01249980926513,-7.194999694824212,-0.18999862670897727,2,0.001357343619252216,1.7241551676510438,59.1500015258789,-1.3214305177112051,59.52999877929688,-1.7868725337535722,59.4900016784668,0.001357343619252216
8846,2023-04-13,58.91999816894531,59.02999877929688,58.2400016784668,58.86000061035156,1363541.0,-0.00033933590481294296,4.642861035422108,-0.37498509882457864,76.31066292752367,79.26772263076198,-0.8165464054142859,-2.4014712858519474,-5.365038568873459,-7.449931606205013,44.386427516966755,0.7899971008300852,1.8677406074448726,1.9189983367919936,-1.5229587790044548,5.360955452588442,0.19801977889376587,3.6399768946902213,1.0700035095214844,38.856942313058035,-41.68062842617693,1.7209785578982248,4,-0.68499755859375,-2.30999755859375,-5.946249008178711,-7.174999237060547,-0.5199966430664134,3,0.002885301916594196,2.8666632758160295,58.93999862670898,1.7241551676510438,59.1500015258789,-1.3214305177112051,59.52999877929688,0.002885301916594196
8847,2023-04-14,58.83000183105469,59.13999938964844,58.63000106811523,59.02000045776367,1348684.0,-0.0015274328018913819,1.372104576786967,-3.166772634791455,76.45915898532002,80.67839523273014,-0.4983422583753665,-2.062822580173936,-5.121707841650391,-7.304682143029048,45.61632881383936,0.5099983215332102,1.8725231045909112,1.6040019989013672,-1.68784102121829,4.895845019021024,-0.041919511158461376,3.2499235089611958,1.1249998474121128,34.302386185452235,-43.25393079790396,1.6459215100598283,4,-0.5350017547607422,-2.0800018310546875,-5.722502708435059,-7.085002899169922,-0.5600013732910156,4,0.004589437951094677,4.642861035422108,58.91999816894531,2.8666632758160295,58.93999862670898,1.7241551676510438,59.1500015258789,0.004589437951094677
8848,2023-04-17,59.5,59.68999862670898,58.88000106811523,58.88999938964844,1466265.0,0.011388715758829715,-1.5714320314864694,-3.2105527335515087,78.58407832488129,80.99011891209578,-0.7958381486811703,-2.5094287796252885,-5.6216219254225805,-7.9132139041859375,46.44666458817515,0.8599967956542898,1.944103046311433,2.0505001068115263,-1.2204793158607075,5.32147952948376,0.41501039547541296,3.6859898181476396,0.4207016784667985,86.89661885569407,11.046940204159398,1.6354897113361155,4,-0.8999996185302734,-2.75,-6.3550004959106445,-7.755001068115234,-1.9799995422363281,0,-0.005210107114134832,1.372104576786967,58.83000183105469,4.642861035422108,58.91999816894531,2.8666632758160295,58.93999862670898,-0.005210107114134832
8849,2023-04-18,59.09000015258789,59.58000183105469,59.0099983215332,59.58000183105469,1160108.0,-0.006890753738018618,1.3265369674039127,-0.8032806363659104,70.59892149959875,80.23634423139148,-0.1193426426767914,-1.8285253000218233,-5.049887843492115,-7.441751362879685,47.32187273952447,0.5700035095214844,2.012427886388352,1.4090002059936495,-1.6173398049272407,4.43534021691454,-0.10416979946679561,2.9221702114540946,0.7970875258789079,58.6207077988364,-15.002495554401726,1.5131700054604442,4,-0.12999916076660156,-2.3400001525878906,-5.810001373291016,-7.30000114440918,-1.9300003051757812,1,-0.007784719635891224,-1.5714320314864694,59.5,1.372104576786967,58.83000183105469,4.642861035422108,58.91999816894531,-0.007784719635891224
8850,2023-04-19,59.459999084472656,59.56999969482422,58.959999084472656,59.0099983215332,1049783.0,0.006261616702137651,-1.2181871146283438,-0.9183657581490218,73.19589926308119,79.14732077243018,-0.28055878069973517,-1.9354664971606468,-5.242781356213754,-7.747512093723792,48.4991157302993,0.6100006103515625,2.1711318122203807,1.5489992141723619,-1.2664763359171687,4.364474764261892,0.1412614391275966,2.956736989217127,0.3941468739941456,84.1379292201168,11.225800608259533,1.407737775044765,4,-0.3449974060058594,-2.7099990844726562,-6.145000457763672,-7.635000228881836,-2.299999237060547,2,-0.016986181249319166,1.3265369674039127,59.09000015258789,-1.5714320314864694,59.5,1.372104576786967,58.83000183105469,-0.016986181249319166
8851,2023-04-20,59.79999923706055,59.79999923706055,59.06999969482422,59.349998474121094,1173977.0,0.0057181324894550745,2.2444369092527445,1.0,73.46939967107924,78.12192610889856,-0.5375669330058628,-2.0290190337377823,-5.395494635357636,-8.017770710423079,49.31773352253254,0.7299995422363281,2.2162243117033995,1.666499328613284,-0.9959986017778633,4.328997259004431,0.33525036341770686,2.9977482938088613,0.021863835806257725,100.0,27.431277391133847,1.3312489651955743,4,-0.6999988555908203,-3.049999237060547,-6.4850006103515625,-7.975000381469727,-2.5,3,-0.017558515893923654,-1.2181871146283438,59.459999084472656,1.3265369674039127,59.09000015258789,-1.5714320314864694,59.5,-0.017558515893923654
8852,2023-04-21,59.86000061035156,60.11999893188477,59.56000137329102,59.79999923706055,1405811.0,0.0010033674591392039,-1.0740761671977206,0.13333615903022084,79.78145721593495,76.95297041281405,-0.6029736501231895,-1.8989089137064,-5.264295237567602,-8.007133257607066,49.692281450459824,0.55999755859375,2.2024650625720668,1.5440006256103516,-1.0631585880791903,4.151159839299893,0.24042101876558064,2.8475802324551225,-1.6199989318847656,79.03235730238877,4.505175332055629,1.3035796068447703,4,-0.6800003051757812,-3.045001983642578,-6.526251792907715,-8.035001754760742,-4.13999938964843,4,-0.024390228359272403,2.2444369092527445,59.79999923706055,-1.2181871146283438,59.459999084472656,1.3265369674039127,59.09000015258789,-0.024390228359272403
8853,2023-04-24,60.11000061035156,60.27000045776367,59.9900016784668,60.209999084472656,1146953.0,0.004176411584545958,1.5454293244555417,-1.6666030898340645,77.88847845794811,76.25051780449255,-0.8516034626483773,-1.9329787583352243,-5.3152802006570425,-8.180810823081572,50.12084653209751,0.4099998474121094,2.052457682799009,1.5940006256103487,-0.9123736078458151,4.100374859066513,0.34081350888227036,2.847187742338427,-1.8323989868164077,87.78628399372177,12.255686630835143,1.2531871167280808,4,-0.8549995422363281,-2.845001220703125,-6.628751754760742,-8.285001754760742,-4.770000457763672,0,-0.030610549557556044,-1.0740761671977206,59.86000061035156,2.2444369092527445,59.79999923706055,-1.2181871146283438,59.459999084472656,-0.030610549557556044
8854,2023-04-25,60.43999862670898,60.47999954223633,59.72000122070313,60.33000183105469,1454307.0,0.005489902062995267,7.000040154998219,-1.0999847409780323,76.48308680549374,75.86346035009566,-1.0944668456731463,-2.039098596084294,-5.430588160207364,-8.44376800365935,50.2583196225054,0.759998321533196,1.870790457177236,1.7154987335204979,-0.696178721730611,4.127176188771607,0.5096600058949434,2.9213374611460523,-2.082701049804683,97.36836161311405,23.198885340623363,1.2058387276255538,4,-1.0799980163574148,-3.0699996948242116,-6.908748626708977,-8.564998626708977,-5.0900001525878835,1,-0.048312346712313325,1.5454293244555417,60.11000061035156,-1.0740761671977206,59.86000061035156,2.2444369092527445,59.79999923706055,-0.048312346712313325
8855,2023-04-26,60.349998474121094,61.88000106811523,60.25,60.77999877929688,2411508.0,-0.0014890826378693989,-4.174629125037822,-3.9092075602569496,68.75001862648776,75.02338876109165,-0.8754919940358548,-1.761387417304789,-5.136057307364091,-8.292796928238886,50.27351262882394,1.6300010681152273,1.6393558523566156,1.4489986419677763,-0.8914454798870253,3.789442763822578,0.2787765810403755,2.619220702895177,-1.8653387792968772,45.55153572034629,-25.2679754060022,1.1702220609274026,4,-0.09499740600586648,-2.279998779296875,-6.818748474121094,-8.474998474121094,-4.289997100830071,2,-0.05285830501017985,7.000040154998219,60.43999862670898,1.5454293244555417,60.11000061035156,-1.0740761671977206,59.86000061035156,-0.05285830501017985
8856,2023-04-27,59.459999084472656,60.54999923706055,59.27999877929688,60.29999923706055,1773009.0,-0.014747297632991319,-1.1166660838660794,1.9534873405368638,49.63852210001885,72.04331799605819,0.11081536418894444,-0.6943384483980992,-4.050231077895347,-7.334567213085165,49.75732357891468,1.2700004577636648,1.4564895921393912,0.42399921417236186,-1.6977213515534828,2.5457197798982065,-0.6368610686905569,1.4848594970352806,-0.7037120797851557,6.923082566115012,-59.44573729765126,1.0608602828629219,4,0.920001983642571,-1.0949993133544922,-5.812499046325684,-7.584999084472656,-3.509998321533203,3,-0.0386814542965771,-4.174629125037822,60.349998474121094,7.000040154998219,60.43999862670898,1.5454293244555417,60.11000061035156,-0.0386814542965771
8857,2023-04-28,59.9900016784668,59.9900016784668,59.31000137329102,59.65999984741211,1629066.0,0.00891359909442957,3.1211911037129085,-0.3928592513203846,54.956932520078496,69.41807957330234,-0.2652286779821509,-1.0456117411715695,-4.410639515673566,-7.797993687607189,49.04818805292649,0.6800003051757741,1.3429236602510315,0.8065017700195298,-1.1333326587710673,2.746336198810127,-0.16341544437576516,1.7764189844148248,-0.9838175487050762,27.307779774786216,-35.014616805640514,0.969917214395297,4,0.42999839782714844,-1.4550018310546946,-6.185002326965332,-8.080001831054688,-3.8200035095214844,4,-0.04484084624341356,-1.1166660838660794,59.459999084472656,-4.174629125037822,60.349998474121094,7.000040154998219,60.43999862670898,-0.04484084624341356
8858,2023-05-02,60.08000183105469,60.18000030517578,59.61000061035156,59.93000030517578,1654568.0,0.0015002525432532554,2.2571553133514985,0.4545475562953715,60.68966242986669,68.31705078777655,-0.29536413543028317,-0.9072594015466819,-4.322956847297448,-7.8160670484446655,49.05274163870237,0.5699996948242188,1.2894657668220901,0.7220018386840792,-0.8232808151155453,2.2672844924837037,-0.050639488215736606,1.494643165583895,-0.843912346224684,30.769321057843857,-29.344773344616453,0.7726413268998126,5,0.3399982452392578,-1.355001449584961,-5.845001220703125,-7.375,-4.770000457763665,1,-0.07256991473821695,3.1211911037129085,59.9900016784668,-1.1166660838660794,59.459999084472656,-4.174629125037822,60.349998474121094,-0.07256991473821695
8859,2023-05-03,60.41999816894531,60.63000106811523,60.06999969482422,60.31000137329102,1242365.0,0.005659060045415831,1.1132023866932792,0.733304511469359,66.51788185146,67.57504885315198,-0.47702432214702384,-1.0564827117312205,-4.490551359844069,-8.070571651466587,48.91290030589614,0.5600013732910085,1.255353182015675,0.9064983367919908,-0.37432833380074015,2.1873250073847217,0.2660850014956253,1.5469116720883562,-1.1099967956542898,43.846091772732244,-16.940253632895228,0.6404133352963655,5,0.05500221252441406,-1.694997787475586,-6.094997406005859,-7.654996871948242,-5.739997863769531,2,-0.08407808954500173,2.2571553133514985,60.08000183105469,3.1211911037129085,59.9900016784668,-1.1166660838660794,59.459999084472656,-0.08407808954500173
8860,2023-05-04,60.34000015258789,60.38999938964844,59.790000915527344,60.11000061035156,1266554.0,-0.0013240320884110313,2.6363762470089127,2.0909658401249835,65.63882463359081,66.7049849600977,-0.2895165710274483,-0.8300190970422108,-4.241006937469841,-7.909948283230662,48.40041648298245,0.6299972534179688,1.1402026357910273,0.7065002441406278,-0.39006395278634187,1.8030644410675976,0.15821814567714654,1.2547823426041091,-0.8243988037109347,78.51848712188674,14.340311082600337,0.5482820984634833,5,0.23999977111816406,-1.2049999237060547,-5.989999771118164,-7.549999237060547,-6.720001220703118,3,-0.08269807202267276,1.1132023866932792,60.41999816894531,2.2571553133514985,60.08000183105469,3.1211911037129085,59.9900016784668,-0.08269807202267276
8861,2023-05-05,60.38999938964844,60.56000137329102,60.0,60.5099983215332,1017897.0,0.0008286250734854672,4.090805056091841,-0.5217355248536314,67.33333559389857,65.321860335427,-0.2760529214423997,-0.804713506967218,-4.1189950878390675,-7.8687124887209166,47.318425070553374,0.5600013732910227,1.1188192150900633,0.6824995040893569,-0.4082241692388564,1.7732231774175702,0.13713766742525024,1.2278613407534635,-0.6852460632324195,81.81805045805312,13.288213077251712,0.5453618366641065,5,0.1900005340576172,-1.2099990844726562,-5.477499008178711,-7.249998092651367,-6.579998016357415,4,-0.07170058056168205,2.6363762470089127,60.34000015258789,1.1132023866932792,60.41999816894531,2.2571553133514985,60.08000183105469,-0.07170058056168205
8862,2023-05-08,60.47999954223633,60.599998474121094,60.2400016784668,60.38999938964844,874714.0,0.001490315507493012,1.1818118764955436,-0.7500079473567092,62.50001216423078,63.61203074723619,-0.3004533186562952,-0.8608804586575189,-4.108150913505824,-7.867864215175359,45.8120983238361,0.3599967956542969,1.0494555731658863,0.7229997634887724,-0.41499631326588826,1.860995840243433,0.15400172511144206,1.2919978018661027,-0.6899986267089844,85.29397465097465,18.29893031855694,0.5689980383773304,5,0.10000038146972656,-1.2999992370605469,-5.372499465942383,-7.339998245239258,-6.6399993896484375,0,-0.07490077403412254,4.090805056091841,60.38999938964844,2.6363762470089127,60.34000015258789,1.1132023866932792,60.41999816894531,-0.07490077403412254
8863,2023-05-09,58.81000137329102,58.86999893188477,58.40999984741211,58.81000137329102,1371325.0,-0.027612403796052565,6.666963377416192,0.0,47.29730525869286,60.36916613092498,1.3027448668901371,0.7930728767039099,-2.330133984778776,-6.1158062668143245,43.36096158626839,2.0699996948242188,0.9085118652059592,-0.9109985351562457,-2.1224155652513232,0.30041849493883177,-1.5167070502037845,-0.305290020108707,3.0699996948242045,18.01807684376971,-47.969318256477806,0.6057085150475381,5,1.3349990844726491,0.3699989318847585,-3.5475025177002024,-5.560001373291023,-4.8700027465820455,1,-0.04489037821285757,1.1818118764955436,60.47999954223633,4.090805056091841,60.38999938964844,2.6363762470089127,60.34000015258789,-0.04489037821285757
8864,2023-05-10,58.209999084472656,58.75,58.06000137329102,58.47999954223633,1224954.0,-0.01020238522032857,-1.4210653121047596,-100.0,38.44731130631967,57.002198650906294,1.7356813189278313,1.3903244079457693,-1.6226669381908465,-5.418756403502087,41.35927962504487,0.75,0.7082490211875552,-1.4640007019042969,-2.8315707641129677,-0.09643063969562604,-2.1477857330086323,-0.7802156707999615,3.6006019592285057,5.905428440552718,-55.39896420367939,0.6837850311043354,5,1.1350021362304688,1.0300006866455078,-2.8299989700317383,-4.954998016357422,-3.549999237060547,2,-0.049819580085772586,6.666963377416192,58.81000137329102,1.1818118764955436,60.47999954223633,4.090805056091841,60.38999938964844,-0.049819580085772586
8865,2023-05-11,59.02000045776367,59.08000183105469,58.29999923706055,58.36000061035156,1052838.0,0.013915158667423544,1.0,-2.444439734949632,43.36735422075688,56.30540221987718,0.8014618684871024,0.6183257618227742,-2.312930803298684,-6.126014837684963,39.87574338052181,0.8700027465820312,0.527148844622161,-0.6579994201660142,-2.016970765766011,0.7009719254339828,-1.3374850929660127,0.021486252633984293,2.640576599121083,37.79528268591021,-17.84543520514201,0.6794856727999978,5,0.3250007629394531,0.5249996185302734,-3.302501678466797,-5.575000762939453,-3.720001220703125,3,-0.07353439713531884,-1.4210653121047596,58.209999084472656,6.666963377416192,58.81000137329102,1.1818118764955436,60.47999954223633,-0.07353439713531884
8866,2023-05-12,59.09000015258789,59.4000015258789,58.88000106811523,59.13999938964844,938739.0,0.0011860334510556125,-1.2127801180127082,-0.07575643730312401,43.46348865661026,55.02835290171406,0.7526026000923025,0.5920709978662444,-2.2434695736848624,-6.106750787963271,38.977341080190506,0.5200004577636719,0.3296018288835256,-0.5964998245239244,-1.9375164745030204,0.7445168254551717,-1.2670081495134724,0.07400850046562368,2.4265538769531148,40.55117932852224,-11.62954871227349,0.6705083249895475,5,0.2550010681152344,0.8150005340576172,-3.1175012588500977,-5.475000381469727,-4.180000305175781,4,-0.09257067535247854,1.0,59.02000045776367,-1.4210653121047596,58.209999084472656,6.666963377416192,58.81000137329102,-0.09257067535247854
8867,2023-05-15,59.099998474121094,59.52999877929688,59.04999923706055,59.349998474121094,672448.0,0.00016920496712446997,-1.7428664850136646,5.0000762951094835,41.06191834243458,52.847492447554934,0.6739542652988817,0.6359423691367923,-2.104567798442986,-6.014625432380527,37.999029795452394,0.47999954223633523,0.1923324504131756,-0.600001335144043,-1.909786122059991,0.709783451771905,-1.2548937286020134,0.05489105831392749,2.278293449169915,70.74822694115187,22.118308090157278,0.6548923934579732,5,0.24500274658203125,0.8700027465820312,-2.487499237060547,-4.939998626708984,-3.9699974060058665,0,-0.08950925951624977,-1.2127801180127082,59.09000015258789,1.0,59.02000045776367,-1.4210653121047596,58.209999084472656,-0.08950925951624977
8868,2023-05-16,59.18999862670898,59.43999862670898,58.79999923706055,59.0,921543.0,0.0015228452607709553,-1.1694888953544518,-0.7599945068359091,38.44731130631968,49.72854016476156,0.49665967970457814,0.5497108589062805,-2.061539523829417,-6.015152595142787,36.50934905953952,0.6399993896484304,0.21004828951815568,-0.49450111389160867,-1.821475760308168,0.8324735325249506,-1.1579884370998883,0.16898620931667097,2.05556167458203,76.87069710471654,32.98459274773086,0.6634873232082803,5,0.14000129699707742,0.7800025939941477,-2.1424980163574148,-4.594997406005852,-2.9399986267089773,1,-0.09038686599507617,-1.7428664850136646,59.099998474121094,-1.2127801180127082,59.09000015258789,1.0,59.02000045776367,-0.09038686599507617
8869,2023-05-17,58.63000106811523,59.540000915527344,58.5,59.11999893188477,941285.0,-0.009461016583653947,-1.7733357747395833,-2.578954765394594,35.37415539718626,46.36579913849439,0.8672439847434958,1.1314916310210705,-1.3774360630549083,-5.368429199915575,34.816157481318285,1.0400009155273438,0.14131017896576026,-1.031498718261723,-2.4165353596424453,0.35353792311899923,-1.7240170389520841,-0.3389803975713619,2.4881368760557834,26.613014868069527,-16.35759250256789,0.6925183206903603,5,0.6999988555908274,1.3400001525878977,-1.37750053405761,-4.034999847412102,-2.720001220703118,2,-0.07999321773774992,-1.1694888953544518,59.18999862670898,-1.7428664850136646,59.099998474121094,-1.2127801180127082,59.09000015258789,-0.07999321773774992
8870,2023-05-18,58.45000076293945,58.79999923706055,58.29999923706055,58.63999938964844,732221.0,-0.0030701057802583476,-1.040809335855696,0.38775398987931925,40.23211388322584,43.35455228175298,0.8392053765755136,1.298521613936586,-1.0599674624841455,-5.105621582972688,33.0389162699917,0.5,0.023423956678129798,-1.160999107360837,-2.6469454395922156,0.3249472248705416,-1.9039722734765263,-0.4180259412451477,2.545811718396358,12.096880873933655,-33.969774783148324,0.7429731661156894,5,0.8799991607666016,1.5200004577636719,-1.0275001525878906,-3.854999542236328,-2.3600006103515625,3,-0.06484175989832353,-1.7733357747395833,58.63000106811523,-1.1694888953544518,59.18999862670898,-1.7428664850136646,59.099998474121094,-0.06484175989832353
8871,2023-05-19,58.75,59.099998474121094,58.29999923706055,58.56000137329102,1092636.0,0.005132578839088131,-1.2535097757934268,-0.9999999999999626,37.449352851645806,40.57114569146576,0.3152607005551289,0.9653181161013578,-1.2351984667143654,-5.320308203952138,31.123959595926227,0.7999992370605469,-0.15994472659548364,-0.808499908447267,-2.339832213263236,0.7228323963687018,-1.574166060855248,-0.042833756039286186,2.1283800370140185,36.29033498534112,-11.647321707736694,0.7656661524079835,5,0.05000114440917969,1.220001220703125,-1.3274993896484375,-4.094999313354492,-3.029998779296868,4,-0.058723417241522635,-1.040809335855696,58.45000076293945,-1.7733357747395833,58.63000106811523,-1.1694888953544518,59.18999862670898,-0.058723417241522635
8872,2023-05-22,58.4000015258789,58.91999816894531,58.36000061035156,58.68000030517578,1006103.0,-0.005957420836103844,-2.1110922731318613,-1.4736884373683339,33.8461177306025,39.07656929945571,0.37904375692786374,1.2651961590633363,-0.7774006322801057,-4.884010628087303,28.894766760283563,0.55999755859375,-0.35855118844095557,-1.085498428344735,-2.6935887927049436,0.5225919360154734,-1.8895436105248393,-0.28145324616463085,2.365643364586198,8.064689794775145,-40.30782494037936,0.8040451821801032,5,0.39999961853028054,1.5699996948242259,-0.9775009155273366,-3.742500305175774,-3.150001525878899,0,-0.05976030115205144,-1.2535097757934268,58.75,-1.040809335855696,58.45000076293945,-1.7733357747395833,58.63000106811523,-0.05976030115205144
8873,2023-05-23,58.27000045776367,58.52000045776367,58.209999084472656,58.4000015258789,847093.0,-0.0022260456287422903,-1.4799731449410256,0.4642915531334778,28.456911070050552,37.96652482875915,0.47426422587592754,1.3178478692179851,-0.5546847508050803,-4.67118292758034,26.38128571125985,0.3100013732910156,-0.5915242897768707,-1.1234994888305678,-2.7906080713497374,0.5436090936886018,-1.9570537800901562,-0.2899451975709795,2.3874186920144638,4.511375239493822,-42.59819118133931,0.8335542912595854,5,0.6049995422363281,1.7000007629394531,-0.7475004196166992,-3.315000534057617,-2.8800010681152344,1,-0.0538870665004445,-2.1110922731318613,58.4000015258789,-1.2535097757934268,58.75,-1.040809335855696,58.45000076293945,-0.0538870665004445
8874,2023-05-24,57.52000045776367,58.1500015258789,57.33000183105469,58.099998474121094,1327736.0,-0.012871117111859842,1.4117491963940405,4.461486545966968,25.088324457079167,35.93552152168385,1.2472573587972917,1.9371933893686162,0.2802594773539653,-3.8286238735933438,24.40511066821964,0.9399986267089844,-0.8357275677311549,-1.7274995803833022,-3.5157632931212675,0.06076413235466305,-2.6216314367522884,-0.833367724014316,3.03352198095498,10.734406048354074,-31.063644031687488,0.8941318563689842,5,0.9150009155273438,2.085000991821289,0.1549997329711914,-2.565000534057617,-2.0800018310546946,2,-0.022079284555921008,-1.4799731449410256,58.27000045776367,-2.1110922731318613,58.4000015258789,-1.2535097757934268,58.75,-0.022079284555921008
8875,2023-05-25,57.15999984741211,57.68000030517578,56.66999816894531,57.6500015258789,1023679.0,-0.0062587031899610235,2.672740135525978,0.8448333695072981,22.94806578151163,33.65603009111733,1.4702868453797393,2.1565195909738293,0.7446941164995167,-3.382806456043319,21.689184755025835,1.0100021362304688,-0.9012762840653465,-1.9280002593994112,-3.8650796365180042,0.009079117719181795,-2.8965399479587077,-0.9594605708401147,3.2001113548467046,20.164675593789735,-15.886577980044446,0.9685396885592965,5,0.9449996948242188,2.114999771118164,0.6950006484985352,-2.2049999237060547,-1.0200004577636719,3,-0.021868439526537053,1.4117491963940405,57.52000045776367,-1.4799731449410256,58.27000045776367,-2.1110922731318613,58.4000015258789,-0.021868439526537053
8876,2023-05-26,57.15999984741211,57.31000137329102,56.83000183105469,57.22000122070313,972619.0,0.0,2.9999682110782615,0.12245136277648357,21.7686968910202,31.512338818737955,1.3049557156473455,2.082126231290445,0.8441890897181139,-3.302106100439687,20.351345138885467,0.47999954223633523,-0.8650961860668929,-1.8130002975463881,-3.9225083656347053,0.296507770541929,-2.8677543315905467,-0.7582462635022296,2.904902312181626,21.777852376302086,-7.712216998156592,1.0547540340441586,5,0.9449996948242188,2.114999771118164,0.7725009918212891,-2.2049999237060547,-0.7599983215332102,4,-0.018719378895741268,2.672740135525978,57.15999984741211,1.4117491963940405,57.52000045776367,-1.4799731449410256,58.27000045776367,-0.018719378895741268
8877,2023-05-29,57.29999923706055,57.38000106811523,57.11000061035156,57.38000106811523,387967.0,0.0024492545490231166,5.749856952127667,1.333333333333057,32.643647518341126,30.867487286740335,0.9865180003406167,1.8237713287031596,0.8144551082592102,-3.367196424596969,18.907447060481825,0.27000045776366477,-0.9191741532181013,-1.5385007858276367,-3.716885007712591,0.6398834360573176,-2.627692896770114,-0.4493086748851596,2.4933106032813157,34.054069658347885,2.9842809179875474,1.089192110942477,5,0.8050003051757812,1.9750003814697266,0.6250009536743164,-2.344999313354492,-1.3899993896484375,0,-0.02757413677826892,2.9999682110782615,57.15999984741211,2.672740135525978,57.15999984741211,1.4117491963940405,57.52000045776367,-0.02757413677826892
8878,2023-05-30,55.72000122070313,57.43999862670898,55.459999084472656,57.38999938964844,1514807.0,-0.02757413677826892,1.2372918615327022,20.874499332445023,26.64164566075921,29.89720842713733,2.2602197348324253,3.2257679683151466,2.4660658052782267,-1.7231115591790882,17.738336938718298,1.979999542236321,-1.029257090907791,-2.900498771667472,-5.404124664760332,-0.3968728785746123,-4.152311718213902,-1.6486858251210421,3.8234436859270033,9.66549815079556,-23.571732261525465,1.2518129465464305,5,1.559997558593743,2.949998855590813,2.2774982452392507,-0.6625022888183594,0.5699996948242116,1,-0.00843505402739475,5.749856952127667,57.29999923706055,2.9999682110782615,57.15999984741211,2.672740135525978,57.15999984741211,-0.00843505402739475
8879,2023-05-31,55.34000015258789,56.13000106811523,55.02000045776367,55.38000106811523,5701723.0,-0.006819832372402246,-2.264706212343885,0.023952670291009597,12.44892970360533,26.81018796273505,2.374119928276265,3.3789134139588697,2.933116011974249,-1.2658131069409535,16.304100479468296,1.1100006103515554,-1.1513667847471467,-3.0264999389648466,-5.779750417129613,-0.2732494608000806,-4.403125178047233,-1.64987469988246,3.7951001718264976,12.030064405287227,-19.77837411809825,1.376625239082384,5,1.7199993133544922,3.1100006103515625,2.9200000762939453,-0.20750045776367188,0.20000076293945312,2,0.0009034918128421054,1.2372918615327022,55.72000122070313,5.749856952127667,57.29999923706055,2.9999682110782615,57.15999984741211,0.0009034918128421054
8880,2023-06-01,55.349998474121094,55.77999877929688,55.08000183105469,55.4900016784668,1066679.0,0.0001806707897658022,-1.0588251793758658,3.5000000000006217,11.36355933873213,23.9117664613002,2.0988597810413125,3.136730631421372,2.9991825574264084,-1.1895278863310281,15.229180802333358,0.6999969482421946,-1.284557037289602,-2.7670015335082994,-5.667688116777562,0.13368504976096318,-4.217344825142931,-1.316658241873668,3.291289866295209,13.636291985346546,-16.36125949813644,1.4503432916346317,6,1.6200008392333984,3.1000022888183594,3.0150012969970703,-0.11249923706054688,-0.09000015258789062,3,0.0016260190617705117,-2.264706212343885,55.34000015258789,1.2372918615327022,55.72000122070313,5.749856952127667,57.29999923706055,0.0016260190617705117
8881,2023-06-02,56.06000137329102,56.2599983215332,55.27000045776367,55.349998474121094,1494571.0,0.012827514340436608,-1.2758599522066079,-5.071333206179719,22.56318870298162,22.658107680453433,1.0808116328088175,2.198416477000883,2.3592666012718198,-1.8139110349717313,13.736654017462618,0.9899978637695312,-1.3465955914536636,-1.8404987335204979,-4.672410516941767,0.9914130499007712,-3.256454625231129,-0.4245428418098669,2.1467324212069627,42.97527695984203,17.383380627312114,1.415955891710633,6,0.7099990844726491,1.7649993896484304,3.102499008178704,-0.12250137329102273,-0.9799995422363352,4,0.001427007035278649,-1.0588251793758658,55.349998474121094,-2.264706212343885,55.34000015258789,1.2372918615327022,55.72000122070313,0.001427007035278649
8882,2023-06-05,55.95000076293945,56.459999084472656,55.95000076293945,56.18999862670898,979202.0,-0.0019621942143579485,-3.2500238420701275,-0.338023779973445,20.86331576925197,21.814374869253594,0.9015383372563406,2.0571091213400905,2.5117963470518703,-1.6226117286055128,12.038930351849181,0.5099983215332031,-1.4560447788307158,-1.7239994049072251,-4.407997858283473,0.9599990484690224,-3.065998631595349,-0.38200017821910137,1.8743250311504127,38.42979375398033,18.526053087875482,1.341999226688125,6,0.6350002288818359,1.875,3.422499656677246,0.07999992370605469,-0.9300003051757812,0,0.008042908968779239,-1.2758599522066079,56.06000137329102,-1.0588251793758658,55.349998474121094,-2.264706212343885,55.34000015258789,0.008042908968779239
8883,2023-06-06,56.16999816894531,56.31000137329102,55.41999816894531,55.88000106811523,1062552.0,0.0039320357999277356,2.122799033615923,-1.208332008773947,26.436742129990733,21.96419905513266,0.39373437030091907,1.7172317394344532,2.340985067114943,-1.7524995698576902,12.869469633523128,0.8900032043457102,-1.585466578820025,-1.3720018386840849,-4.080325032963067,1.3363213555948974,-2.7261634358235725,-0.01784024154459729,1.3178085847854106,79.86102832680331,58.29413400326307,1.3541615971394905,6,0.18000221252441406,1.6550025939941406,3.307501792907715,0.10500144958496094,-0.8899993896484304,1,-0.0046287756811241865,-3.2500238420701275,55.95000076293945,-1.2758599522066079,56.06000137329102,-1.0588251793758658,55.349998474121094,-0.0046287756811241865
8884,2023-06-07,55.31000137329102,56.13000106811523,55.209999084472656,55.77999877929688,1106696.0,-0.01531060750736779,-1.7462664472746976,-1.6206969126951367,23.389808152857114,22.013281540837713,1.0138974662324074,2.4757619566929137,3.2360307998478604,-0.8123072748476403,14.174401050071417,0.9599990844726562,-1.7010640526475882,-2.086998748779287,-4.950798756239479,0.776801258680905,-3.5188987525093864,-0.6550987450491874,1.8816686249236554,16.666666666667183,-5.846213594140963,1.4319000037300968,6,0.9199981689453054,2.5149993896484304,4.262498855590813,1.0149993896484304,0.1999969482421804,2,0.017718306235833037,2.122799033615923,56.16999816894531,-3.2500238420701275,55.95000076293945,-1.2758599522066079,56.06000137329102,0.017718306235833037
8885,2023-06-08,54.68000030517578,55.40999984741211,54.54999923706055,55.27000045776367,1546049.0,-0.011390364354962101,-1.0235253990835775,1.2553264019089825,17.33545356352984,21.520698948894342,1.402615403934739,2.913317353533728,3.8767519387357794,-0.11150650084486813,15.395471849421055,0.8600006103515625,-1.8129857660025124,-2.499999809265134,-5.500441623822475,0.5004420052922072,-4.000220716543808,-0.9997789019864598,2.251069348184778,6.8063391885279465,-13.386956124846261,1.5002209072786719,6,1.3149986267089844,2.894998550415039,4.920000076293945,1.825000762939446,0.950000762939446,3,0.01572788232538036,-1.7462664472746976,55.31000137329102,2.122799033615923,56.16999816894531,-3.2500238420701275,55.95000076293945,0.01572788232538036
8886,2023-06-09,53.61999893188477,54.7400016784668,53.290000915527344,54.7400016784668,1591462.0,-0.019385540734729534,1.5892807269705247,1.8983092490220679,15.561934150836791,19.622730796949412,2.1318463981419313,3.7339498436574914,4.937311418405173,1.014647839910964,16.641891634601357,1.4500007629394531,-1.8719514364827887,-3.286501121520992,-6.540391271008978,-0.032610972033005226,-4.913446196264985,-1.6595560467769985,2.977720863193788,10.4100380747924,-10.849932318478697,1.6269450747439946,6,1.7450008392333913,3.325000762939446,6.237501144409173,2.8850021362304545,1.5900001525878835,4,0.030585591613527807,-1.0235253990835775,54.68000030517578,-1.7462664472746976,55.31000137329102,2.122799033615923,56.16999816894531,0.030585591613527807
8887,2023-06-12,53.81000137329102,54.13000106811523,53.34000015258789,53.77999877929688,1434068.0,0.0035434995373202494,1.3582047062977267,-0.026787964659641453,18.142863682338245,18.67842168823597,1.5586329043419553,3.2963177950296583,4.741059733758597,0.894171570306689,17.83461724744207,0.7900009155273366,-1.8897984996036428,-2.831998825073235,-6.193380763201297,0.529383113054827,-4.512689794137266,-1.151307856009204,2.258483401059344,17.218555594151834,-5.905536222165264,1.6806909690640317,6,1.0649986267089773,3.134998321533196,6.069998741149895,3.1199989318847585,1.5699996948242045,0,0.023601568952831053,1.5892807269705247,53.61999893188477,-1.0235253990835775,54.68000030517578,-1.7462664472746976,55.31000137329102,0.023601568952831053
8888,2023-06-13,53.84000015258789,53.97999954223633,53.11999893188477,53.79999923706055,1312970.0,0.0005574944904527257,4.375008940705198,1.333248569612206,20.70062881773518,19.59527714536151,1.3789193085637308,2.998705013572021,4.719538542889886,0.9309068107809821,19.4335913060663,0.8600006103515554,-1.9162810674922355,-2.5345001220703125,-5.893619825626878,0.8246195814862531,-4.214059973848592,-0.8549402702920332,1.783927204350789,23.920289359156538,-0.7391645724447038,1.6795598517782824,6,0.9499988555908203,2.489999771118164,6.039999961853027,3.104999542236328,1.7099990844726562,1,0.021916796096425495,1.3582047062977267,53.81000137329102,1.5892807269705247,53.61999893188477,-1.0235253990835775,54.68000030517578,0.021916796096425495
8889,2023-06-14,53.93999862670898,54.06999969482422,53.72999954223633,53.77000045776367,1143954.0,0.0018573267800461313,-1.720001220703125,4.249856952126468,23.255788901379162,20.916635985655628,1.183951342234522,2.6660158503775406,4.6061430951674325,0.8966659485532986,21.422855493368175,0.3400001525878906,-2.082388429686631,-2.2000015258789105,-5.550954663435213,1.1509516116773923,-3.875478094657062,-0.5245249571007591,1.2332216137199978,35.80783261981259,10.142778029174995,1.675476568778153,6,0.8500003814697337,2.3900012969970774,5.722501754760749,3.095001220703125,2.1000022888183665,2,0.0248424209622502,4.375008940705198,53.84000015258789,1.3582047062977267,53.81000137329102,1.5892807269705247,53.61999893188477,0.0248424209622502
8890,2023-06-15,54.65999984741211,54.97000122070313,53.93999862670898,53.93999862670898,1495259.0,0.013348187597962191,-1.8611134658585005,4.235346916794043,31.454000056597906,21.904503913835217,0.3975918489588821,1.7365528818993283,3.860525359630877,0.24791533563823975,23.299676568900335,1.0300025939941548,-2.066094269028632,-1.2905002593994155,-4.5177952210296795,1.9367947022308485,-2.9041477402145475,0.3231472214157165,-1.5400009155273366,83.24318974280686,54.72824866873775,1.6136474808151307,6,0.12999916076660156,1.6700000762939453,4.632500648498535,2.6000003814697266,1.9200019836425781,3,0.01555064903940595,-1.720001220703125,53.93999862670898,4.375008940705198,53.84000015258789,1.3582047062977267,53.81000137329102,0.01555064903940595
8891,2023-06-16,55.29999923706055,55.65999984741211,54.54999923706055,54.65999984741211,3704411.0,0.01170873383525528,-1.5813949362147584,0.8888865341414739,36.187841228459334,23.60722896485826,-0.4040402632773805,0.8694109101222622,3.170547324110352,-0.3138337893912251,24.649712022364177,1.1100006103515625,-1.9325070150882624,-0.47800083160400675,-3.4325381850335788,2.4765365218255653,-1.9552695083187928,0.9992678451107793,-2.1430002593994075,85.82675273261381,55.61603870468134,1.477268676714785,6,-0.5849990844726491,1.0300006866455078,4.145001411437988,1.960000991821289,0.9900016784667969,4,0.005967483464873524,-1.8611134658585005,54.65999984741211,-1.720001220703125,53.93999862670898,4.375008940705198,53.84000015258789,0.005967483464873524
8892,2023-06-19,54.90999984741211,55.54999923706055,54.86000061035156,55.25,1087656.0,-0.007052430289855582,-2.1363671830973705,-0.5312507450587702,43.30577293027421,25.481565720445303,-0.19788930638579671,1.0377480272496555,3.4863077362276016,0.15853098819125933,26.072705069276193,0.6899986267089844,-1.8019302589093016,-0.693500137329103,-3.397635733334681,2.010635458676475,-2.0455679353318956,0.6585676606736897,-1.652880834960932,70.47245158790463,36.107090132588176,1.3520677980027898,6,-0.2849998474121094,1.4200000762939453,4.715001106262207,2.3500003814697266,1.8499984741210938,0,0.00546347182469864,-1.5813949362147584,55.29999923706055,-1.8611134658585005,54.65999984741211,-1.720001220703125,53.93999862670898,0.00546347182469864
8893,2023-06-20,55.13000106811523,55.45000076293945,54.75,54.86999893188477,1080281.0,0.004006578424958551,-1.8000030517578125,-0.7647118221902667,48.21732507441568,28.24017871172959,-0.6491983267330923,0.6012719180877966,3.1918039011234143,0.03259090634352191,27.79683792543922,0.7000007629394531,-1.7640646530979467,-0.31649894714356464,-2.716264546249313,2.083266651962184,-1.5163817466964389,0.8833838524093096,-1.776766822265614,72.53892769469739,33.88809950903233,1.199882799552876,6,-0.7400016784667898,1.1999988555908274,4.527500152587898,2.1299991607666087,0.7700004577636719,1,0.004534735990502137,-2.1363671830973705,54.90999984741211,-1.5813949362147584,55.29999923706055,-1.8611134658585005,54.65999984741211,0.004534735990502137
8894,2023-06-21,56.25,56.52999877929688,55.1500015258789,55.16999816894531,1858087.0,0.020315597862966994,-1.464291553133509,4.153819067461127,56.42858232770647,32.583859685526996,-1.8124327693689608,-0.6521887107825535,2.021031079236792,-0.9910685557925518,28.735406320019237,1.3999977111816548,-1.6820884083933407,0.8670000076293931,-1.3629501453593775,3.0969501606181637,-0.24797506886498866,1.9819750841237749,-2.8044951300878864,89.18923695749169,45.41725726377077,1.114975076494385,6,-1.4250011444091726,0.07999992370605469,3.40000057220459,1.010000228881836,-0.049999237060546875,2,-0.012444458007812464,-1.8000030517578125,55.13000106811523,-2.1363671830973705,54.90999984741211,-1.5813949362147584,55.29999923706055,-0.012444458007812464
8895,2023-06-22,55.90999984741211,56.52999877929688,55.56000137329102,56.27999877929688,1271456.0,-0.006044447157118049,1.229881831933842,-0.342591022760995,48.86876630452914,36.284618813715035,-1.4299871949386826,-0.43282832307885144,2.312029719616376,-0.564909022219581,29.074703119869984,0.9699974060058594,-1.6771861009815794,0.5894998550415025,-1.4961450340069433,2.6751447440899483,-0.45332258948272397,1.632322299565729,-2.2794253429369107,68.6869153926921,23.78911088397328,1.042822444524223,6,-1.085000991821282,0.1999988555908203,3.7400007247924805,1.3500003814697266,0.5200004577636719,3,0.0023251845549996375,-1.464291553133509,56.25,-1.8000030517578125,55.13000106811523,-2.1363671830973705,54.90999984741211,0.0023251845549996375
8896,2023-06-23,56.09000015258789,56.31000137329102,55.56000137329102,55.849998474121094,1142957.0,0.0032194653133077455,1.2058689883820273,-0.6486550575814625,51.04477204041987,39.940386409057446,-1.3664707882750378,-0.7347726369157783,2.0847539896530165,-0.6601816938872389,29.432335940392086,0.75,-1.5633711900156229,0.8230001449584989,-1.113530674930061,2.759530964847059,-0.14526526498578107,1.791265554902779,-2.285460191623393,75.28095907555648,28.343695271930088,0.9682654099442813,6,-1.2650012969970632,0.019998550415039062,3.560000419616699,1.4650001525878906,-0.5600013732910085,4,0.008735989964945512,1.229881831933842,55.90999984741211,-1.464291553133509,56.25,-1.8000030517578125,55.13000106811523,0.008735989964945512
8897,2023-06-26,55.72000122070313,56.16999816894531,55.5,56.16999816894531,974230.0,-0.006596522212127143,1.977789834186701,-1.8749741715012023,46.71535001108216,42.83091098609599,-0.7789623221681481,-0.5156500106410604,2.4051046548275323,-0.21297366081969216,29.927970798050367,0.6699981689453125,-1.346640242537113,0.5320011138916101,-1.1700425322424977,2.234044760025718,-0.31902070917544023,1.3830229369586604,-1.7519337306386902,54.49448797298011,11.237641053922886,0.8510218230670537,6,-0.5900020599365305,0.29999732971190696,3.6649999618530202,1.8349990844726491,-0.43000030517578836,0,0.010229714327651962,1.2058689883820273,56.09000015258789,1.229881831933842,55.90999984741211,-1.464291553133509,56.25,0.010229714327651962
8898,2023-06-27,55.25,55.93999862670898,54.81999969482422,55.88999938964844,1148783.0,-0.00843505402739475,2.0270328786613856,1.4222305110033795,49.535593294402915,45.750889251987516,-0.09825123298364247,-0.08713284254153564,2.7973731657572785,0.3351615605837637,29.29360991733215,1.1199989318847585,-1.0009752055263235,0.08549995422363565,-1.5984989498634903,1.7694988583107616,-0.7564994978199238,0.9274994062671951,-1.128216632581612,25.146230140139902,-20.587023006751362,0.8419994520435617,6,-0.015001296997070312,0.5699996948242188,4.135001182556152,2.3050003051757812,0.13000106811522727,1,0.027330286362591938,1.977789834186701,55.72000122070313,1.2058689883820273,56.09000015258789,1.229881831933842,55.90999984741211,0.027330286362591938
8899,2023-06-28,55.38999938964844,55.86000061035156,55.06999969482422,55.2400016784668,1082724.0,0.002533925604496501,-2.2244824874855005,-0.23437164723553394,55.94638977635784,48.4722658875164,-0.012223140983422809,-0.23525605529451354,2.5928827341208134,0.27139070085372197,28.3280056040916,0.7900009155273438,-0.6633509426302595,0.22299938201904013,-1.4622445102474444,1.9082432742855246,-0.6196225641142021,1.0656213281522824,-1.1237230975173418,33.333333333333194,-16.60827966945515,0.8426219461332412,6,0.14999961853027344,0.24500083923339844,4.032501220703125,2.3050003051757812,-0.8899993896484375,2,0.0092074768342707,2.0270328786613856,55.25,1.977789834186701,55.72000122070313,1.2058689883820273,56.09000015258789,0.0092074768342707
8900,2023-06-29,55.43999862670898,55.65999984741211,55.2400016784668,55.29999923706055,598614.0,0.000902676252238388,-2.230823405129409,0.9333435060145504,68.34677450366617,52.04548069587271,0.06711374365664113,-0.29319948321882094,2.465715788621658,0.3025167664209718,27.31021883391153,0.4199981689453125,-0.35281882357625705,0.26849861145019105,-1.4192814904594329,1.956278713359815,-0.5753914395046209,1.112388662405003,-1.0378989853479368,41.61061969559194,-12.780762326946316,0.8438900509548117,6,0.20000076293946023,-0.03999900817870383,3.580002784729011,2.2550010681152415,-1.2399978637695241,3,0.01370855258038084,-2.2244824874855005,55.38999938964844,2.0270328786613856,55.25,1.977789834186701,55.72000122070313,0.01370855258038084
8901,2023-06-30,56.13999938964844,56.41999816894531,55.58000183105469,55.61999893188477,1846714.0,0.01262627670055938,-1.8000127157707346,3.7143051771118545,71.29798099903269,55.155726036845884,-0.5601031994677186,-1.040232989009489,1.6841294581927215,-0.310187222373564,26.573697309451106,0.9799995422363352,-0.038311193423510304,0.9644994735717773,-0.7325006247284236,2.6614995718719783,0.11599942442168043,1.8129995227218743,-1.61022580001125,82.50005960470162,22.43966398362584,0.8485000491501001,6,-0.5,-0.8600006103515625,2.5500001907348633,1.5550003051757812,-1.6699981689453054,4,0.005165673649451641,-2.230823405129409,55.43999862670898,-2.2244824874855005,55.38999938964844,2.0270328786613856,55.25,0.005165673649451641
8902,2023-07-03,56.4000015258789,57.209999084472656,56.2599983215332,56.40999984741211,821887.0,0.004631317047687711,-5.551622535285374,-0.01922752448374646,72.45614939155584,57.848928738750345,-0.6554490945275973,-1.33314464911453,1.341946564808687,-0.4808137809117241,26.197240462751793,1.0699996948242188,0.20487275646070202,1.2020015716552663,-0.5493000153474412,2.953303158657974,0.3263507781539161,2.0776523651566166,-1.7502144248621292,66.10888010674742,1.41599058439229,0.8756507935013527,7,-0.38500213623046164,-1.1200027465820241,2.2899980545044016,1.2949981689453196,-1.890003204345696,0,-0.01542558019582363,-1.8000127157707346,56.13999938964844,-2.230823405129409,55.43999862670898,-2.2244824874855005,55.38999938964844,-0.01542558019582363
8903,2023-07-04,55.90999984741211,56.63000106811523,55.90999984741211,56.52000045776367,637948.0,-0.008687972787411291,-1.3606573779923223,61.01030141163157,66.17405531495355,58.93175907066668,-0.048242204698787816,-0.9102912162397132,1.7343197543455489,0.09710049287889433,25.24190569758532,0.7200012207031179,0.37099563215839737,0.7249998092651353,-0.9995782653374476,2.4495778838677182,-0.13728922803615262,1.5872888465664232,-1.055395787718865,39.25235477407716,-27.89244465372579,0.8622890373012905,7,0.10499954223632812,-0.6300010681152344,2.7799997329711914,1.7849998474121094,-1.0,1,-0.011089231507366293,-5.551622535285374,56.4000015258789,-1.8000127157707346,56.13999938964844,-2.230823405129409,55.43999862670898,-0.011089231507366293
8904,2023-07-05,56.290000915527344,56.290000915527344,55.6500015258789,55.88999938964844,1280416.0,0.006796656575788207,2.1999847412691804,-0.6557395502413887,64.17391292810001,60.63233091773012,-0.47156223988557144,-1.278666654204649,1.248454504946018,-0.1880536437146958,24.027725466845535,0.6399993896484446,0.5129679914716263,1.0560009002685575,-0.737829869384619,2.849831669921734,0.1590855154419657,1.9529162850951494,-1.246965253851748,53.29952383995291,-11.32112245494379,0.8969153848265891,7,-0.27500152587890625,-1.1250019073486328,1.6849985122680664,1.404998779296875,-1.229999542236321,2,-0.016166278781514443,-1.3606573779923223,55.90999984741211,-5.551622535285374,56.4000015258789,-1.8000127157707346,56.13999938964844,-0.016166278781514443
8905,2023-07-06,55.540000915527344,56.11000061035156,55.25,56.09000015258789,1627556.0,-0.01332385837274197,1.9152555523227621,-1.3749928474699118,52.04779434500852,60.74377784046219,0.24633917934629324,-0.485843535840246,1.88459398586523,0.6466887450402368,22.428814998030862,1.0400009155273438,0.5932726301188538,0.26300086975097514,-1.5160839193847266,2.042085658886677,-0.6265415248168722,1.1525432643188225,-0.323608180027982,14.795971989209852,-45.19484697042116,0.8895423945678503,7,0.47499847412109375,-0.3750019073486328,2.214999198913574,2.529998779296875,-1.0100021362304616,3,-0.01872525924349755,2.1999847412691804,56.290000915527344,-1.3606573779923223,55.90999984741211,-5.551622535285374,56.4000015258789,-0.01872525924349755
8906,2023-07-07,55.2599983215332,56.0,55.06999969482422,56.0,910978.0,-0.005041458217114658,1.5135086371767181,1.3454594635834622,53.04346095413746,61.446901278579446,0.4427884671799305,-0.08082034884141365,2.0738265790236454,1.009388507608051,20.06739101492731,0.9300003051757812,0.5142023504798701,-0.0990016937255831,-1.6986453534016093,1.500641965950443,-0.8988235235635926,0.7008201361124264,1.9500007629394531,8.878443032649539,-47.72989011177248,0.7998218298380125,7,0.7550010681152344,-0.09499931335449219,2.4500017166137695,2.8100013732910156,-0.34999847412109375,4,-0.019182004900291538,1.9152555523227621,55.540000915527344,2.1999847412691804,56.290000915527344,-1.3606573779923223,55.90999984741211,-0.019182004900291538
8907,2023-07-10,55.08000183105469,55.66999816894531,55.02999877929688,55.06000137329102,735043.0,-0.0032572655799082417,-14.998855671580406,-0.027027584322651194,49.562178531749886,61.44985519384022,0.5838522023925208,0.20996478816068986,2.1420038311285907,1.2538321587266097,17.593220739288952,0.6399993896484304,0.5162173620128669,-0.34249820709228374,-1.7753740320319125,1.090377617847345,-1.058936119562098,0.37393970537753063,2.087197265625001,3.125186264248054,-49.34194242290708,0.7164379124698147,7,1.0399971008300781,0.08499717712402344,2.217498779296875,2.9899978637695312,-1.1800003051757884,0,-0.011074811003503493,1.5135086371767181,55.2599983215332,1.9152555523227621,55.540000915527344,2.1999847412691804,56.290000915527344,-0.011074811003503493
8908,2023-07-11,55.02000045776367,55.2400016784668,54.58000183105469,54.97000122070313,805205.0,-0.0010893495151843569,1.693867700523935,2.4999046347516294,36.77421366053822,59.31961340319359,0.6792248953714619,0.38251315327737245,2.084281856563493,1.3803424640076898,15.029701086464629,0.6599998474121094,0.481187791051795,-0.4614995956420884,-1.7046248892774685,0.7816256979932916,-1.083062242459775,0.16006305117559805,2.0617106262207017,25.730927618869153,-21.1785407339232,0.6215626468176895,7,0.875,0.14499855041503906,2.185000419616699,3.344999313354492,-1.2900009155273438,1,-0.009269395346915288,-14.998855671580406,55.08000183105469,1.5135086371767181,55.2599983215332,1.9152555523227621,55.540000915527344,-0.009269395346915288
8909,2023-07-12,55.27999877929688,55.38000106811523,54.90999984741211,55.06999969482422,914761.0,0.004725523798074116,1.2926684034239375,4.200045777066429,43.10721461370175,56.515217859864215,0.44922261978961586,0.2403757523549288,1.6961934148591098,1.182653279981075,12.40058431420906,0.4700012207031179,0.5136868734753577,-0.26850128173827414,-1.2857274842872926,0.7487249208107443,-0.7771143830127869,0.2401118195362386,1.6516097495117137,45.75147102822426,1.530745099136638,0.5086131012745098,7,0.6150016784667898,-0.11499977111817117,1.8075017929077077,3.170001983642571,-2.020000457763679,2,-0.0066931790892756915,1.693867700523935,55.02000045776367,-14.998855671580406,55.08000183105469,1.5135086371767181,55.2599983215332,-0.0066931790892756915
8910,2023-07-13,55.5099983215332,55.86000061035156,55.22000122070313,55.25,962600.0,0.004160628569378044,-3.0000476843298705,1.2380926430517292,43.72292763804322,53.451323041976494,0.2572492565275084,0.08149954768397549,1.3407143961665398,1.0142184999934756,10.704061580918395,0.6399993896484304,0.5649746743534863,-0.08100166320800639,-1.0090424215018388,0.847039095085826,-0.5450220423549226,0.3830187159389098,1.280513805410159,65.4927950484091,24.159953242979938,0.4640203791469153,7,0.38500213623046875,-0.3449993133544922,1.5175018310546875,2.94000244140625,-2.319999694824226,3,-0.008106592719308692,1.2926684034239375,55.27999877929688,1.693867700523935,55.02000045776367,-14.998855671580406,55.08000183105469,-0.008106592719308692
8911,2023-07-14,55.63000106811523,55.86999893188477,55.540000915527344,55.540000915527344,735302.0,0.0021618221979926577,-6.333276819395741,0.34615666769367986,48.97025151649248,50.84177883363611,0.06402869083616025,-0.013188868884355998,1.0924276290866288,0.9563049372391177,9.769353292211285,0.3600006103515696,0.5641922115759002,0.022500991821281957,-0.8954346694876776,0.9404366531302415,-0.4364668388331978,0.4814688224757617,1.0278804410748137,81.39547262430962,40.003770950261114,0.4589678306544789,7,-0.024999618530266332,-0.46500205993651633,1.1549978256225657,2.5849990844726634,-2.5699996948242045,4,-0.019773544269241827,-3.0000476843298705,55.5099983215332,1.2926684034239375,55.27999877929688,1.693867700523935,55.02000045776367,-0.019773544269241827
8912,2023-07-17,55.209999084472656,55.56000137329102,54.9900016784668,55.06999969482422,809888.0,-0.007549918669394029,-2.800055949747002,1.5555461365660535,49.537027225589505,48.99322015704011,0.3324362920798194,0.4537022273933431,1.3737187760633134,1.3990613801874403,9.001199245877158,0.6399993896484304,0.48049033392727836,-0.4125009536743178,-1.2914211541158238,0.46641924676718816,-0.8519610538950744,0.026959146546438717,1.3232096440292622,48.83710614640755,5.167787173095775,0.4394601002207542,7,0.22500228881835938,-0.04500007629394531,0.9450006484985352,2.375001907348633,-2.579998016357429,0,-0.005433784496202243,-6.333276819395741,55.63000106811523,-3.0000476843298705,55.5099983215332,1.2926684034239375,55.27999877929688,-0.005433784496202243
8913,2023-07-18,55.38000106811523,55.38000106811523,54.849998474121094,55.18999862670898,719952.0,0.003079188307582914,4.5789029874718175,1.35716621253406,49.88507702601609,47.405571723475234,0.08867264417807519,0.3197854989019362,1.1179587458968072,1.265168423085818,8.151933039954937,0.5300025939941335,0.3101801758081706,-0.25499897003174254,-1.1112458514267516,0.6012479113632665,-0.6831224107292471,0.17312447066576198,1.0360152465398542,51.961015307399826,6.69575093671552,0.42812344069750546,7,-0.03499984741210227,-0.21500205993651633,0.5299987792968821,2.204999923706062,-2.479999542236328,1,-0.026724440478359424,-2.800055949747002,55.209999084472656,-6.333276819395741,55.63000106811523,-3.0000476843298705,55.5099983215332,-0.026724440478359424
8914,2023-07-19,55.54999923706055,55.90999984741211,55.40999984741211,55.40999984741211,848727.0,0.00306966713012935,-6.142888283378746,0.7368294249919691,51.23042944701515,47.314753401475976,-0.22052414708055323,0.09977148398181157,0.8817526053052376,1.134710144098534,8.26226689929305,0.5299987792968821,0.09774507983244263,-0.050000762939454546,-0.8561617836476714,0.7561602577687623,-0.45308127329356296,0.35307974741465387,0.7558562085785141,66.03772226880625,19.47117775641606,0.4030805103541068,7,-0.2599983215332031,-0.07999992370605469,0.010000228881835938,1.9500007629394531,-2.2900009155273438,2,-0.03276327128389944,4.5789029874718175,55.38000106811523,-2.800055949747002,55.209999084472656,-6.333276819395741,55.63000106811523,-0.03276327128389944
8915,2023-07-20,56.040000915527344,56.06999969482422,54.88000106811523,55.56999969482422,1225040.0,0.008820912424781557,3.4905711982495804,3.35716621253406,48.826311679752415,46.84618125987764,-0.7064308694731523,-0.400526684865504,0.30375899219372116,0.6878184585016243,8.581625529608681,1.1899986267089915,-0.04034888315371177,0.43350086212158345,-0.38518356973788315,1.25218529398105,0.024158646191850153,0.8428430780513168,0.1623033132366558,97.5410861245216,53.22642023445755,0.40934221592973186,7,-0.7150001525878906,-0.46500205993652344,-0.48000144958496094,1.4599990844726562,-2.5300025939941406,3,-0.04960746874691557,-6.142888283378746,55.54999923706055,4.5789029874718175,55.38000106811523,-2.800055949747002,55.209999084472656,-0.04960746874691557
8916,2023-07-21,56.58000183105469,56.83000183105469,56.25,56.34000015258789,1408774.0,0.009635990483678247,-1.7619004368715998,0.5106405428218946,51.98237848447581,47.115092365736075,-1.1616591087476706,-0.9506774080197502,-0.32202984787727473,0.20264849503468696,8.591895064277752,0.7900009155273438,-0.1808082501638424,0.9490016937255845,0.04455790093189904,1.85344548651927,0.4967797973287418,1.4012235901224273,-2.0,87.37375878053197,43.92330624972129,0.452221896396842,7,-0.875,-0.7000026702880859,-1.0200023651123047,0.9199981689453125,-2.8000030517578054,4,-0.05991521906393893,3.4905711982495804,56.040000915527344,-6.142888283378746,55.54999923706055,4.5789029874718175,55.38000106811523,-0.05991521906393893
8917,2023-07-24,56.290000915527344,56.61000061035156,55.86999893188477,56.47999954223633,931895.0,-0.005125502052708897,2.2888907726867824,-0.7916554080902806,54.37788463989411,49.07105580788672,-0.7621142123694185,-0.6490617659140057,-0.12327777913412064,0.5495441180273275,8.683869195405231,0.7400016784667898,-0.18998425738432445,0.6305007934570312,-0.32047699456774836,1.5814785814818109,0.155011899444645,1.1059896874694175,-1.6649990844726545,72.72727272727273,27.55833016978032,0.47548889401238964,7,-0.4500007629394531,-0.3950004577636719,-0.7675008773803711,1.2099990844726562,-2.6200027465820312,0,-0.05738140859303731,-1.7619004368715998,56.58000183105469,3.4905711982495804,56.040000915527344,-6.142888283378746,55.54999923706055,-0.05738140859303731
8918,2023-07-25,56.7599983215332,57.04999923706055,56.47999954223633,56.63000106811523,1223961.0,0.008349571830904123,-1.6511594897180675,-0.6842010159214942,55.304706195389834,50.42633265029651,-1.0720769954549354,-1.0541820610521455,-0.6838453923721843,0.12985242262841012,7.936147878265781,0.7599983215332031,-0.1704963526267278,1.024998283386232,-0.023821129974066935,2.0738176967465307,0.5005885767060789,1.5494079900663849,-2.0908964904785137,86.63589123357221,40.7399708703415,0.5244097066801496,7,-0.8099994659423828,-0.8649978637695312,-1.2824983596801758,0.7400016784667969,-2.799999237060547,1,-0.07276246257130647,2.2888907726867824,56.290000915527344,-1.7619004368715998,56.58000183105469,3.4905711982495804,56.040000915527344,-0.07276246257130647
8919,2023-07-26,55.9000015258789,56.43999862670898,54.849998474121094,56.20000076293945,1902448.0,-0.015151459145270052,3.076949787500484,-2.3077351957273775,53.96476363165821,51.564314427364835,-0.12838502733662693,-0.16234146852509213,0.0917737537832295,1.033110061627717,7.6695656081376224,1.9099998474121094,-0.12781054176841167,0.1395013809204002,-0.8987461509978516,1.177748912838652,-0.37962238503872214,0.6586251468795226,-1.1356637985839768,47.72739489212181,-2.0156093360150464,0.5191237659591246,7,0.04999732971192117,-0.00500106811522727,-0.540001869201653,1.5999984741211009,-2.0699996948242116,2,-0.05366726150465573,-1.6511594897180675,56.7599983215332,2.2888907726867824,56.290000915527344,-1.7619004368715998,56.58000183105469,-0.05366726150465573
8920,2023-07-27,56.20000076293945,56.459999084472656,55.72000122070313,56.209999084472656,1625977.0,0.0053667125021752415,1.901961957619294,0.033327823201046984,60.30704983201938,52.82395868464561,-0.3578456571162363,-0.4242346204531131,-0.285053964142719,0.7849422253193126,7.380478952725164,0.7399978637695241,0.008214607132920548,0.40150051116943075,-0.6429695998578708,1.4459706221967323,-0.1207345443442236,0.9237355666830851,-1.3500022888183594,61.36371912046983,6.185112851568576,0.5222350555136512,7,-0.2500019073486328,-0.30500030517578125,-0.6225013732910156,1.2999992370605469,-2.44000244140625,3,-0.052313209991004195,3.076949787500484,55.9000015258789,-1.6511594897180675,56.7599983215332,2.2888907726867824,56.290000915527344,-0.052313209991004195
8921,2023-07-28,56.43000030517578,56.56999969482422,55.9900016784668,56.0,1041423.0,0.004092518489572594,-1.5777864433216913,-43.007249141549025,64.64206394126856,54.50229609749884,-0.5167758903493507,-0.6655153736965929,-0.6004647610471352,0.5992171023877617,8.004969700828827,0.5799980163574219,0.10325062365718907,0.6170000076293931,-0.4551179396004841,1.6891179548592703,0.08094103401445096,1.1530589812443353,-1.5800018310546875,71.81824014204541,9.639855295421611,0.53605897361494,7,-0.48000144958496094,-0.5349998474121094,-0.9625015258789062,1.0699996948242188,-3.0600013732910085,4,-0.051745560302163485,1.901961957619294,56.20000076293945,3.076949787500484,55.9000015258789,-1.6511594897180675,56.7599983215332,-0.051745560302163485
8922,2023-07-31,55.52999877929688,56.25,55.52999877929688,56.02000045776367,1473573.0,-0.015948990271338892,-1.938770426076926,-1.1395379783892952,54.67888302879928,55.034941208919186,0.48432288709317817,0.1749348269450266,0.21318964194671253,1.5310447802661216,8.432394748602976,0.9000015258788991,0.1627312076638745,-0.23950138092040163,-1.2815135456118725,0.8025107837710692,-0.760507463266137,0.2815047014253338,-0.5920002746582114,30.909094061732507,-34.39749771088927,0.5210060823457361,7,0.4200000762939382,0.36500167846678977,-0.0625000000000071,1.970001220703118,-2.7399978637695384,0,-0.03151449736124334,-1.5777864433216913,56.43000030517578,1.901961957619294,56.20000076293945,3.076949787500484,55.9000015258789,-0.03151449736124334
8923,2023-08-01,55.290000915527344,55.75,55.22999954223633,55.56999969482422,926958.0,-0.004321949739696684,-1.5999923706345724,0.5714241228172694,50.09210069676173,54.908460236668816,0.7936750721488366,0.38588697877320044,0.36646226023977135,1.793972456781887,9.36794995808612,0.5200004577636719,0.17966700038952155,-0.44849929809570455,-1.5096266875178088,0.6126280913263997,-0.9790629928067531,0.08206439661534404,-0.267522381591796,25.58151913557247,-40.455480618520674,0.5305636947110509,8,0.6599979400634766,0.6049995422363281,0.28499794006347656,2.2099990844726562,-2.5600013732910156,1,-0.029300103450117243,-1.938770426076926,55.52999877929688,-1.5777864433216913,56.43000030517578,1.901961957619294,56.20000076293945,-0.029300103450117243
8924,2023-08-02,55.38000106811523,55.43999862670898,54.75,55.04999923706055,1506391.0,0.0016277835250064765,2.066681360415107,-1.1785831062670047,48.771292713424636,54.902347018187946,0.7565880631890423,0.23633331170876914,0.21317302594458454,1.727179256454228,10.622859435782797,0.6899986267089773,0.2305263006442857,-0.3129991531372127,-1.352373709582018,0.7263754033075926,-0.832686431359619,0.20668812508519352,1.6699981689453196,34.61544910731838,-30.189553400342646,0.5196872782224033,8,0.5199985504150462,0.5149993896484446,0.14749813079834695,2.1199989318847727,-2.159999847412095,2,-0.025641060965239548,-1.5999923706345724,55.290000915527344,-1.938770426076926,55.52999877929688,-1.5777864433216913,56.43000030517578,-0.025641060965239548
8925,2023-08-03,54.5,55.06999969482422,54.22999954223633,54.959999084472656,1240161.0,-0.015890232053857534,1.470587575312188,-1.393928885189839,40.66114701971226,53.644432410991996,1.5591259101549682,1.0903268364012035,1.0299601105646303,2.6363633202057173,11.647704357219874,1.1500015258788991,0.2491356491059875,-1.1410001754760728,-2.3087405143960353,0.026740163443889742,-1.7248703449360576,-0.557130006016088,2.503999252319339,11.53848034860462,-49.054244476560456,0.5838701694599816,8,1.1399993896484375,1.2199993133544922,1.0874996185302734,3.0,-0.9300003051757812,3,-0.012293544384317623,2.066681360415107,55.38000106811523,-1.5999923706345724,55.290000915527344,-1.938770426076926,55.52999877929688,-0.012293544384317623
8926,2023-08-04,54.20000076293945,54.4900016784668,53.65999984741211,54.38999938964844,1148217.0,-0.0055045731570742,3.256384674824183,0.4130413149121789,41.48398887625899,52.21177732614365,1.6606540384776167,1.3774653609822707,1.2619560113835675,2.960584612209516,12.67168070632103,0.8400001525878906,0.24022583940833897,-1.3879995346069336,-2.714039962182383,-0.061959107031483995,-2.0510197483946584,-0.7249793208192088,2.693038500976563,20.849454969637073,-39.527096362490056,0.6630202137877249,8,1.154998779296875,1.2349987030029297,1.3199987411499023,3.299999237060547,0.0,4,-0.008118126110933765,1.470587575312188,54.5,2.066681360415107,55.38000106811523,-1.5999923706345724,55.290000915527344,-0.008118126110933765
8927,2023-08-07,54.47000122070313,54.47999954223633,53.97000122070313,54.040000915527344,582707.0,0.004981558191200275,1.266674578684991,-2.2631758588150634,42.45438965741726,50.78396437748002,1.2352350944750867,1.1166745028961458,0.9211742755300847,2.7201348872652957,13.708394514051372,0.509998321533196,0.21052071907901393,-1.087499046325675,-2.4886695893521633,0.3136714967008132,-1.7880843178389156,-0.3869137748124345,2.2290556782226503,38.75604373942551,-21.74792167862868,0.700585271513243,8,0.644998550415032,0.9649982452392507,0.9899978637695241,3.029998779296868,-0.94000244140625,0,-0.020194644100728687,3.256384674824183,54.20000076293945,1.470587575312188,54.5,2.066681360415107,55.38000106811523,-0.020194644100728687
8928,2023-08-08,54.5099983215332,54.86000061035156,54.2400016784668,54.38999938964844,833846.0,0.0007342959415037598,-1.95241555327478,0.2790670853959252,41.18642380166657,49.364148840814295,0.9415224472400254,1.092524576836368,0.860337161181512,2.6990441499430133,14.141268022855918,0.6199989318847656,0.11505153837449456,-1.0220018386840835,-2.481700719129421,0.437697041761254,-1.7518512789067557,-0.29215239846141117,2.0067151543017587,47.75275601351023,-11.553402649007033,0.7298494402226698,8,0.6050014495849609,0.845001220703125,1.1375007629394531,2.990001678466797,-1.30999755859375,1,-0.031553796715609206,1.266674578684991,54.47000122070313,3.256384674824183,54.20000076293945,1.470587575312188,54.5,-0.031553796715609206
8929,2023-08-09,54.90999984741211,55.08000183105469,54.6500015258789,54.70000076293945,670601.0,0.00733813131894534,-1.7742173656230729,1.7500079473567092,40.275367599988186,47.1384063705886,0.4317209886612048,0.699232408470408,0.4559644429804024,2.3295681879666006,14.680319524159074,0.5700035095214844,0.02749693469949932,-0.6035003662109375,-2.085849755747894,0.8788490233260191,-1.3446750609794123,0.13767432855753725,1.435310810717482,88.02804604494352,32.17208779828018,0.7411746947684781,8,0.2049999237060547,0.44499969482421875,0.7374992370605469,2.5900001525878906,-1.4199981689453125,2,-0.03970133511625795,-1.95241555327478,54.5099983215332,1.266674578684991,54.47000122070313,3.256384674824183,54.20000076293945,-0.03970133511625795
8930,2023-08-10,55.06000137329102,55.47000122070313,55.040000915527344,55.099998474121094,1470658.0,0.0027317706482561377,-9.750274188164786,-0.19046321525882176,35.97784094948062,43.95349270483439,0.11510971876897003,0.5415555206785925,0.30292230599829395,2.204887495246311,15.69010125758426,0.5600013732910227,-0.10984053545840311,-0.4309989929199176,-1.9271683266660276,1.0651703408261923,-1.1790836597929726,0.31708567395313736,1.1241906361955216,77.34809191516634,24.426415419886425,0.7480846668730542,8,-0.10500144958496804,0.2949981689453054,0.5299978256225515,2.4399986267089773,-1.270000457763679,3,-0.033418091294862395,-1.7742173656230729,54.90999984741211,-1.95241555327478,54.5099983215332,1.266674578684991,54.47000122070313,-0.033418091294862395
8931,2023-08-11,54.52999877929688,54.95000076293945,54.47999954223633,54.93000030517578,1056915.0,-0.009625909567289592,1.1363573311138855,10.00076299475601,34.45226705056305,41.70609092947481,0.38806294391699225,1.0381497942895734,0.8007739041834512,2.749562176505499,16.92813587612365,0.5800018310546946,-0.20119178021697337,-0.906001472473136,-2.4603966204022996,0.6483936754560276,-1.6831990464377213,-0.12880389850855067,1.5027417004651937,37.33317057291667,-12.542776414352488,0.7771975739645823,8,0.17500114440917258,0.825000762939446,1.0600004196166921,2.970001220703118,-0.7199974060058594,4,-0.017604971684634263,-9.750274188164786,55.06000137329102,-1.7742173656230729,54.90999984741211,-1.95241555327478,54.5099983215332,-0.017604971684634263
8932,2023-08-14,54.90999984741211,54.90999984741211,54.56999969482422,54.68000030517578,647903.0,0.00696866085864456,1.9565289502927372,-0.5749966621526357,33.39319052530507,39.85065646597963,-0.09960867180584643,0.6688114747360743,0.39592079298263627,2.3728600796093033,17.611139031884342,0.38000106811522727,-0.3534448962221006,-0.51100044250488,-2.0802969816019967,1.0582960965922368,-1.2956487120534348,0.27364782704367485,0.9803761944089686,54.47141612159864,8.863438783830375,0.7846482695485569,8,-0.3449993133544922,0.44499969482421875,0.6799993515014648,2.5900001525878906,-1.3499984741210866,0,-0.012930232861876778,1.1363573311138855,54.52999877929688,-9.750274188164786,55.06000137329102,-1.7742173656230729,54.90999984741211,-0.012930232861876778
8933,2023-08-15,53.9000015258789,54.709999084472656,53.81999969482422,54.47000122070313,1007084.0,-0.01839370468657564,-1.4383432793704212,-2.4782644751464304,32.51748624841943,38.04467796986794,0.7738629959248087,1.6466726523209516,1.3617261483823526,3.381914463709421,18.381720727635923,1.0900001525878906,-0.5905869125087833,-1.4469987869262795,-3.157647885212583,0.26365031136002415,-2.3023233360694277,-0.5916742377831312,1.8565519442776406,4.848591337639247,-38.81864034868103,0.8553245491431515,8,0.664999008178718,1.454998016357429,1.7424974441528391,2.974998474121101,0.18000030517578836,1,-0.006864614770082489,1.9565289502927372,54.90999984741211,1.1363573311138855,54.52999877929688,-9.750274188164786,55.06000137329102,-0.006864614770082489
8934,2023-08-16,53.72999954223633,53.81999969482422,53.25,53.33000183105469,987352.0,-0.0031540255812598783,-1.035708203622591,-0.7017507462087068,27.90698150521426,36.627548468257054,0.7657223906130284,1.7637627782157281,1.512373073604543,3.5474196322789737,20.04601082308527,0.6500015258788991,-0.7300951372014808,-1.5260007858276339,-3.378900907388747,0.3268993357334793,-2.452450846608187,-0.5995507250470808,1.900760710555545,21.621589112653723,-18.988942749273974,0.9264500607805549,8,0.6300010681152344,1.4200000762939453,1.8000001907348633,3.145000457763672,-0.1699981689453054,2,-0.009864112857106089,-1.4383432793704212,53.9000015258789,1.9565289502927372,54.90999984741211,1.1363573311138855,54.52999877929688,-0.009864112857106089
8935,2023-08-17,53.2599983215332,53.56000137329102,53.16999816894531,53.4900016784668,1080102.0,-0.008747463701980207,1.1081097799863484,-0.5750116825772242,22.813045335964517,34.55299918600212,1.1637080875530756,2.1236975607542092,1.9774686459889779,4.00136343156916,21.23684982096999,0.5600013732910156,-0.8448361286692929,-1.857001876831056,-3.872250638024596,0.1582468843624838,-2.8646262574278225,-0.8493774962342897,2.1803011110353197,5.056180979261364,-30.301141956620853,1.0076243805967686,8,1.0600013732910156,1.8500003814697266,2.2700014114379883,3.615001678466797,-0.23999786376953125,3,0.004318501017312348,-1.035708203622591,53.72999954223633,-1.4383432793704212,53.9000015258789,1.9565289502927372,54.90999984741211,0.004318501017312348
8936,2023-08-18,53.18999862670898,53.290000915527344,52.9000015258789,53.099998474121094,1165129.0,-0.0013143014838572498,1.6896070925904492,-0.3912993000961644,26.60001632689169,32.79140214927705,1.2017491132071072,2.030826380997887,2.0758203867205154,4.055693692907191,23.489571583222425,0.3899993896484446,-0.9727939206620064,-1.7575014114379925,-3.8242398105241406,0.30923698764815555,-2.7908706109810666,-0.7241322118949185,2.023270679497223,14.427728507199483,-20.604442148511154,1.0333691995430723,8,0.9950027465820384,1.7850017547607493,2.340001106262214,3.6850013732910227,-0.7799987792968679,4,0.011280359171076837,1.1081097799863484,53.2599983215332,-1.035708203622591,53.72999954223633,-1.4383432793704212,53.9000015258789,0.011280359171076837
8937,2023-08-21,53.06000137329102,53.72000122070313,52.9000015258789,53.13000106811523,1016617.0,-0.002444016859828979,-3.205133221174457,-0.7777730682828687,27.198383630356844,31.23717546357596,1.241233270028168,2.009458927040427,2.2271183806570534,4.164635662907578,25.224183202417066,0.819999694824233,-0.9856700781446648,-1.7259986877441307,-3.8548918471926044,0.402894471704343,-2.790445267468364,-0.6615521080198974,1.8756757992759034,8.839782498736207,-26.25646892546139,1.0644465797242357,8,1.124999999999993,1.9149990081787038,2.324998855590813,3.799997329711907,-0.5600013732910227,0,0.014134941209736462,1.6896070925904492,53.18999862670898,1.1081097799863484,53.2599983215332,-1.035708203622591,53.72999954223633,0.014134941209736462
8938,2023-08-22,52.63000106811523,53.22000122070313,52.63000106811523,53.09000015258789,971613.0,-0.008104038711771455,-1.5652231602341722,6.571444141690809,23.709385899779292,29.39651083021942,1.5382775816074101,2.228439059543426,2.6728948620828135,4.578051725579655,27.59613395454895,0.5900001525879048,-0.9981604289437982,-1.9494991302490305,-4.073383484321823,0.1743852238237622,-3.0114413072854234,-0.8875569532126377,2.0613950268491337,0.0,-33.70476740033191,1.0619421770363957,8,1.4200000762939524,2.2099990844726634,2.669999122619636,4.229997634887702,-0.9700012207031179,1,0.017670535555797562,-3.205133221174457,53.06000137329102,1.6896070925904492,53.18999862670898,1.1081097799863484,53.2599983215332,0.017670535555797562
8939,2023-08-23,52.9000015258789,53.31000137329102,52.709999084472656,52.790000915527344,759261.0,0.0051301624982722505,-3.4443910709240426,-0.23913223757316515,32.684009492150096,29.030529557182692,1.065191100969578,1.8152301598963234,2.418909537138113,4.281372331725748,28.55369824737443,0.6800003051757955,-1.0358262694399585,-1.52949867248536,-3.684233707846957,0.6252363628762367,-2.6068661901661585,-0.4521311548045617,1.5027992653265798,24.770680730881573,-11.253089351638152,1.077367517680799,8,0.8899993896484446,1.9399986267089915,2.354998588562019,3.9599971771240305,-1.450000762939446,2,0.022306243310759255,-1.5652231602341722,52.63000106811523,-3.205133221174457,53.06000137329102,1.6896070925904492,53.18999862670898,0.022306243310759255
8940,2023-08-24,53.2599983215332,53.58000183105469,53.22000122070313,53.22999954223633,777860.0,0.006805232235734371,-13.401342896387145,0.27271466222778845,39.957239528738235,29.64219316586882,0.47272450684434375,1.289811781319365,2.0562299233222774,3.8864598541173194,29.44136492500386,0.6800003051757884,-1.0661561517212164,-1.0225017547607393,-3.0669847684445273,1.0219812589230486,-2.0447432616026333,-0.0002602479188453799,0.8946105084396407,57.79790506654711,19.034509570207632,1.0222415068418922,8,0.5100021362304688,1.5800018310546875,2.120001792907715,3.0700016021728516,-1.0,3,0.005632802501169598,-3.4443910709240426,52.9000015258789,-1.5652231602341722,52.63000106811523,-3.205133221174457,53.06000137329102,0.005632802501169598
8941,2023-08-25,53.5099983215332,53.790000915527344,53.15999984741211,53.15999984741211,504193.0,0.004693954334935135,-2.600021798365123,11.66709053916582,39.699539371197005,30.342898593190146,0.07020441288328527,0.8536006371737699,1.7857645632773256,3.5871552853160296,30.39843693141211,0.6300010681152344,-1.122970003607378,-0.6265016555786147,-2.4278612249761267,1.1748579138188973,-1.5271814402773742,0.27417812912014483,0.43116542177957484,75.86184217016856,35.56505657695409,0.9006797846987571,8,0.1600017547607422,1.3300018310546875,1.9400014877319336,2.8200016021728516,-1.9399986267089844,4,-0.00915712724984985,-13.401342896387145,53.2599983215332,-3.4443910709240426,52.9000015258789,-1.5652231602341722,52.63000106811523,-0.00915712724984985
8942,2023-08-28,53.77999877929688,53.97000122070313,53.5099983215332,53.75,693942.0,0.00504579454742804,1.2438965388909133,0.08571117166214565,42.53579689285711,31.456044220349888,-0.42124143120239665,0.46986246809525767,1.5105869925391389,3.259658773025045,30.92300107361937,0.460002899169929,-1.1708161183718744,-0.26900119781493714,-1.951442194455339,1.4134397988254648,-1.1102216961351346,0.5722193005052603,-1.1499977111816548,85.82071494250926,44.54755316842591,0.8412204983202004,8,-0.4799976348877024,1.0600013732910085,2.0125017166137624,2.5500011444091726,-1.8899993896484446,0,-0.02547413467796822,-2.600021798365123,53.5099983215332,-13.401342896387145,53.2599983215332,-3.4443910709240426,52.9000015258789,-0.02547413467796822
8943,2023-08-29,53.66999816894531,54.27999877929688,53.65999984741211,53.88999938964844,892341.0,-0.0020453814215019017,-4.166703754331369,-7.3336724313309185,36.52172759260388,32.41323823005985,-0.38811197350320015,0.4767151271015706,1.6069331503640427,3.3103013297075776,31.073507080361377,0.6199989318847727,-1.1753335304254193,-0.2980016708374009,-1.8819823462635554,1.2859790045887536,-1.0899920085504746,0.4939886668756728,-1.013197097778324,61.14645038705794,24.72221336533876,0.791990337713077,8,-0.2149982452392578,1.1700019836425781,2.1975021362304688,2.660001754760742,-2.05999755859375,1,-0.021799854832532883,1.2438965388909133,53.77999877929688,-2.600021798365123,53.5099983215332,-13.401342896387145,53.2599983215332,-0.021799854832532883
8944,2023-08-30,53.959999084472656,54.2599983215332,53.6500015258789,53.81999969482422,700495.0,0.00540340833652464,-1.5416759385827816,-0.6363573311138854,38.39660443776289,34.14474479692633,-0.7175103313187634,0.07892306343924815,1.2702596558565986,2.9680935596625204,30.86464340218692,0.609996795654304,-1.2039272560379999,0.06299934387207173,-1.375071108042576,1.5010697957867194,-0.6560358820852485,0.782034569829392,-1.2382701049804723,71.42857142857098,38.521094182065205,0.7190352259573233,8,-0.5049991607666016,0.6400012969970703,1.9625005722045898,2.3700008392333984,-2.049999237060547,2,-0.0426241526331379,-4.166703754331369,53.66999816894531,1.2438965388909133,53.77999877929688,-2.600021798365123,53.5099983215332,-0.0426241526331379
8945,2023-08-31,53.83000183105469,54.33000183105469,53.83000183105469,54.06000137329102,1599711.0,-0.0024091411346108815,-3.3478347403512845,-1.642861035422394,41.93551222462077,35.8486887855629,-0.5566978229273474,0.164590755287648,1.3620723614716326,3.0479511641008656,30.233498478970688,0.5,-1.156008961061275,-0.033498001098635655,-1.4433621973889146,1.3763661951916433,-0.7384300992437787,0.6714340970465074,-1.045942059570315,57.26502971872362,23.88806194120003,0.7049320981451406,8,-0.35000038146972656,0.7699985504150391,2.0924978256225586,2.499998092651367,-2.5200004577636648,3,-0.044213282317635105,-1.5416759385827816,53.959999084472656,-4.166703754331369,53.66999816894531,1.2438965388909133,53.77999877929688,-0.044213282317635105
8946,2023-09-01,53.7599983215332,54.11999893188477,53.540000915527344,53.68999862670898,721752.0,-0.001300455269185985,-2.1351657868690586,-0.3043471049707478,35.73198667222,36.79686690132547,-0.44403159941631287,0.21074524274978046,1.3864877579996886,3.067218280314222,29.30611962290398,0.579998016357429,-1.0674333359950907,-0.08150138854980327,-1.482963450358227,1.3199606732586204,-0.7822324194540187,0.6192296423544121,-0.8831820264746142,30.48767439372159,-0.21185876968491257,0.7007310309042126,9,-0.2799968719482422,0.8400020599365234,2.162501335144043,2.5700016021728516,-1.0499992370605469,4,-0.02790178658542075,-3.3478347403512845,53.83000183105469,-1.5416759385827816,53.959999084472656,-4.166703754331369,53.66999816894531,-0.02790178658542075
8947,2023-09-04,53.36999893188477,53.97999954223633,53.13000106811523,53.81000137329102,591291.0,-0.0072544531589432415,1.179486677882604,-6.285776566756855,42.228700620084346,38.85456853691492,-0.00607337301929789,0.5418929664039496,1.7373552759121367,3.4051353482554205,28.48041701550269,0.8499984741211009,-0.9053564837567478,-0.41650066375731853,-1.8003362304258061,0.9673349029111691,-1.1084184470915588,0.2754171195769217,-0.4059915046664173,19.99980926525905,-13.392620524596207,0.6919177833342421,9,0.15000152587889914,1.0700016021728445,2.5525007247924734,2.739999771118157,0.75,0,-0.03372679919589028,-2.1351657868690586,53.7599983215332,-3.3478347403512845,53.83000183105469,-1.5416759385827816,53.959999084472656,-0.03372679919589028
8948,2023-09-05,52.790000915527344,53.18000030517578,52.59000015258789,53.18000030517578,776184.0,-0.010867491623855363,2.025646543291991,0.8863573311138854,37.696339784040056,39.411494124902696,0.6694021988303263,1.0397338396503528,2.285826840754069,3.918451672311349,28.333475877776092,0.7799987792968821,-0.7978780629947764,-0.910498809814456,-2.3185877587288672,0.4975901390999553,-1.6145432842716616,-0.20645433535725033,1.5400009155273438,11.494285632855474,-22.420980339757413,0.7040444744572046,9,0.6700000762939453,1.3799991607666016,3.1324987411499023,3.319997787475586,1.8600006103515554,1,-0.017048712071800365,1.179486677882604,53.36999893188477,-2.1351657868690586,53.7599983215332,-3.3478347403512845,53.83000183105469,-0.017048712071800365
8949,2023-09-06,52.72999954223633,52.86000061035156,52.18000030517578,52.56999969482422,799791.0,-0.001136604892033044,2.238081397989119,-0.4102566610587269,42.22874786052294,39.66388393954545,0.7853396547392961,0.978193619546488,2.3084412449168354,3.9172920110717797,28.609084164660636,0.6800003051757812,-0.6844577519130723,-0.8615001678466783,-2.2116856375119696,0.488685301818613,-1.536592902679324,-0.18640743301403262,1.5652022552490266,25.581341707918597,-11.489341042733564,0.6750927348326449,9,0.5250015258789062,1.095001220703125,3.192500114440918,3.289999008178711,1.4599990844726491,2,-0.02124026060321993,2.025646543291991,52.790000915527344,1.179486677882604,53.36999893188477,-2.1351657868690586,53.7599983215332,-0.02124026060321993
8950,2023-09-07,53.22000122070313,53.31000137329102,52.36000061035156,52.36999893188477,995334.0,0.009292654707389492,-1.1839124810908976,5.312519371528026,50.391678975628935,40.85189945114899,0.3230387049626344,0.3618268904209998,1.7843637498640774,3.362449887055554,29.16758329194069,0.9500007629394602,-0.4860046451051474,-0.27949848175047975,-1.446725314577911,0.8877283510769516,-0.8631118981641919,0.30411493466323236,0.9905925170898371,53.608332563183595,13.108631509206376,0.5836134164137147,9,0.03499984741210227,0.604999542236321,2.6774988174438406,2.5999984741210866,0.7799987792968679,3,-0.024614831703187123,2.238081397989119,52.72999954223633,2.025646543291991,52.790000915527344,1.179486677882604,53.36999893188477,-0.024614831703187123
8951,2023-09-08,53.56999969482422,53.58000183105469,52.97999954223633,53.34000015258789,729767.0,0.006576446187395613,3.7999450691975527,0.27058696813165606,56.296276760577165,42.38084165867344,-0.01961638080666006,-0.06722665257115068,1.3810873331198934,2.9435590854260596,29.148444115971277,0.6000022888183594,-0.3595338991458661,0.11849994659424112,-0.9446086794329673,1.1816085726214496,-0.41305436641935955,0.6500542596078418,0.5593703056640607,77.22222104484602,31.36621658282418,0.531554313013604,9,-0.3149986267089844,0.2550010681152344,2.109999656677246,2.065000534057617,0.5600013732910085,4,-0.04218776058256257,-1.1839124810908976,53.22000122070313,2.238081397989119,52.72999954223633,2.025646543291991,52.790000915527344,-0.04218776058256257
8952,2023-09-11,54.20000076293945,54.209999084472656,53.68000030517578,53.77000045776367,1086044.0,0.011760333614041496,1.3555661049133634,1.869570265204916,68.4705846449908,45.930714664494204,-0.6523794959381277,-0.7938473228122547,0.6956485857198516,2.246671655913012,28.813408885998154,0.6399993896484375,-0.27773822880451604,0.7840009689331069,-0.10762983272291393,1.6756317705891277,0.3381855681050965,1.2298163697611173,-2.020000457763672,99.5074715494821,45.87431584728178,0.4458154008280093,9,-0.9449996948242188,-0.375,1.1949987411499023,1.1999988555908203,0.23999786376952414,0,-0.02749080548880034,3.7999450691975527,53.56999969482422,-1.1839124810908976,53.22000122070313,2.238081397989119,52.72999954223633,-0.02749080548880034
8953,2023-09-12,53.52999877929688,54.41999816894531,53.5,54.41999816894531,723622.0,-0.012361660040800193,1.0674130334150564,-2.0697645535032927,56.774161792333004,47.97266548166866,-0.004833108058434732,-0.1612538605488325,1.3170810390851457,2.8412204185763628,27.786699783052665,0.9199981689453125,-0.22501048287496417,0.1324991226196346,-0.7317826359291857,0.9967808811684549,-0.2996417566547791,0.5646400018940483,-1.3093984985351668,60.26784649916074,2.8605248754319135,0.43214087927441075,9,-0.22999954223633523,0.295001983642571,1.7450008392333913,1.749999999999993,1.0500030517578054,1,0.011021860004526651,1.3555661049133634,54.20000076293945,3.7999450691975527,53.56999969482422,-1.1839124810908976,53.22000122070313,0.011021860004526651
8954,2023-09-13,53.20000076293945,53.599998474121094,52.90999984741211,53.4900016784668,973884.0,-0.006164730504067517,1.705906112557221,0.3258439487715835,49.350676158816825,48.796572585468226,0.23023343965883925,0.13386546912002473,1.5814230764325288,3.087811148180947,26.541611069563505,0.6899986267089844,-0.21448977589356133,-0.1709989547729478,-1.0247921942684854,0.6827942847225899,-0.5978955745207131,0.2558976649748175,-0.891424566650393,40.776754762821845,-15.896210038260257,0.42689661974776744,9,0.09999847412109375,0.625,2.034998893737793,2.079998016357422,0.8800010681152344,2,0.027255653047838946,1.0674130334150564,53.52999877929688,1.3555661049133634,54.20000076293945,3.7999450691975527,53.56999969482422,0.027255653047838946
8955,2023-09-14,53.4900016784668,53.5,52.81999969482422,53.15999984741211,1711672.0,0.005451144950534781,2.885732970027248,-1.1379337560179947,49.78544391253381,50.35806783439198,-0.1263561175040877,-0.14547947912920733,1.2519607746363874,2.716679565649919,25.209189283362676,0.6800003051757812,-0.15763900502639672,0.107501792907712,-0.7461922031241315,0.9611957889395555,-0.3193452051082133,0.5343487909236373,-1.0969686032714847,41.87516391292945,-11.859522832750386,0.4268469980159225,9,-0.19000244140625,0.33499908447265625,1.7449979782104492,1.7899971008300781,0.6099967956542969,3,0.013086500771675613,1.705906112557221,53.20000076293945,1.0674130334150564,53.52999877929688,1.3555661049133634,54.20000076293945,0.013086500771675613
8956,2023-09-15,53.790000915527344,54.04999923706055,53.36999893188477,53.97000122070313,2753138.0,0.00560851051872957,3.000044879274709,-0.54545244370465,50.10663252690613,51.23339360181662,-0.47120406697826667,-0.4197437700619986,0.924199261884219,2.350681240576094,23.364878456601097,0.6800003051757741,-0.12404487920098006,0.37750091552734233,-0.48977176690282676,1.2447735979575114,-0.05613542568774221,0.8111372567424269,-1.3158892365820307,60.625134110578635,10.496817529527597,0.4336363412150848,9,-0.4900016784667969,-0.22500038146972656,1.3649988174438477,1.3749980926513672,0.1100006103515554,4,0.003904054301884896,2.885732970027248,53.4900016784668,1.705906112557221,53.20000076293945,1.0674130334150564,53.52999877929688,0.003904054301884896
8957,2023-09-18,53.81000137329102,54.06999969482422,53.52999877929688,53.70000076293945,1220688.0,0.0003718248266082469,-1.3999796551549193,-0.6111134658585327,51.52177320309197,52.769552870600165,-0.47184614065962194,-0.4012473279541169,0.8818992501695391,2.2556653304670036,22.06261809319984,0.5400009155273366,-0.10621347769865963,0.3600013732910199,-0.5079540114418322,1.227956758023872,-0.07397631907540614,0.7939790656574459,-1.2580542347457069,61.8751639129299,12.597743882502883,0.43397769236642475,9,-0.5100021362304759,-0.2650012969970774,1.2199983596801687,1.3549976348876882,0.4499969482421804,0,0.005946844204747448,3.000044879274709,53.790000915527344,2.885732970027248,53.4900016784668,1.705906112557221,53.20000076293945,0.005946844204747448
8958,2023-09-19,53.56000137329102,53.95000076293945,53.349998474121094,53.63000106811523,927843.0,-0.004645976465707524,-1.448961479774546,-0.6363573311137152,45.61406150528252,53.14569883112901,-0.11302046662730447,-0.08221697794764538,1.108169225418628,2.426997522807973,20.56731528763951,0.6000022888183594,-0.062122620951761576,0.06350135803223367,-0.7144653761252258,0.8414680921896931,-0.32548200904649605,0.4524847251109634,-0.9333321935297079,59.20013427734432,12.199042273717488,0.38898336707873,9,-0.17000198364258523,-0.11500167846680398,1.39999866485595,1.6049976348876882,1.30999755859375,1,0.01643012006823419,-1.3999796551549193,53.81000137329102,3.000044879274709,53.790000915527344,2.885732970027248,53.4900016784668,0.01643012006823419
8959,2023-09-20,54.08000183105469,54.36999893188477,53.65999984741211,53.65999984741211,995048.0,0.009708746161888104,-2.3809320532965526,-6.000054495914025,52.52525018996405,53.38276229938846,-0.47090527153427786,-0.5368043292445179,0.5616101265750686,1.8251256114664614,18.9307093079782,0.80999755859375,-0.012995336699930249,0.5245018005371094,-0.24188370402416837,1.2908873050983871,0.14130904825647406,0.9076945528177447,-1.3815994917260142,81.29050041469435,34.11763518929699,0.38319275228063815,9,-0.4600028991699219,-0.7800025939941406,0.8799982070922852,1.0849971771240234,2.1199989318847656,2,0.00924556181713898,-1.448961479774546,53.56000137329102,-1.3999796551549193,53.81000137329102,3.000044879274709,53.790000915527344,0.00924556181713898
8960,2023-09-21,53.56000137329102,54.13999938964844,53.47000122070313,53.9900016784668,859813.0,-0.00961539275438894,-1.1967131100383,-1.0238054150280027,48.14817692843495,52.47741787359488,0.11442963032524034,0.007192769511881636,1.0410472037663183,2.2606770034159567,17.703814345878268,0.6699981689453054,0.09893943244365033,-0.010498809814443177,-0.7641699559041228,0.7431723362752365,-0.38733438285927946,0.3663367632303931,-0.7927352007776847,20.588510286588907,-27.509561844911765,0.3768355730448382,9,0.059997558593742895,-0.26000213623047586,1.1949987411498952,1.6049976348876882,1.6099967956542898,3,0.009708746161888104,-2.3809320532965526,54.08000183105469,-1.448961479774546,53.56000137329102,-1.3999796551549193,53.81000137329102,0.009708746161888104
8961,2023-09-22,53.02000045776367,53.36000061035156,52.72000122070313,53.16999816894531,746213.0,-0.01008216769383119,1.415080216213077,0.3488316388992446,46.84686232730766,50.074782060518984,0.6349839294666921,0.5360875558038884,1.5295049127912677,2.7114330852992907,17.02705997226533,0.8400001525878906,0.18560531114104606,-0.5259998321533175,-1.3187937603991529,0.2667940960925179,-0.9223967962762387,-0.12960286803039622,1.3999977111816406,18.181797164172806,-32.08788374720527,0.3963969641229193,9,0.5499992370605469,0.279998779296875,1.6949987411499023,2.144998550415039,2.6800003051757812,4,0.020369634232986433,-1.1967131100383,53.56000137329102,-2.3809320532965526,54.08000183105469,-1.448961479774546,53.56000137329102,0.020369634232986433
8962,2023-09-25,52.40999984741211,53.22000122070313,52.25,52.77999877929688,869926.0,-0.011505103830345975,-1.8116033370374875,2.4666971847105073,46.59497595307516,48.94376141171256,1.0777026670577143,1.0942937802688704,2.093351337801458,3.226298661217001,16.748539621133894,0.9700012207031321,0.190138926533848,-1.067500495910643,-1.9996601127848734,-0.1353408790364128,-1.5335803043477583,-0.601420687473528,1.9759983825683562,7.547166416252033,-45.65990488072928,0.4660798084371147,9,0.8999996185302734,0.8899993896484375,2.1700010299682617,2.645000457763672,3.7400016784667898,0,0.0284297210991189,1.415080216213077,53.02000045776367,-1.1967131100383,53.56000137329102,-2.3809320532965526,54.08000183105469,0.0284297210991189
8963,2023-09-26,52.5,52.68000030517578,52.06000137329102,52.09000015258789,778155.0,0.001717232452774553,-1.638307888350549,-1.10811089460062,47.950094823371494,48.78814126332974,0.9233303118363025,0.961439545242122,1.9518106996538336,3.067386100162288,16.97453651486282,0.6199989318847585,0.1385811172746827,-0.9190004348754854,-1.9426558139108323,0.10465494415986143,-1.4308281243931589,-0.407172745357812,1.8005583007812476,19.047579728908193,-36.09851429685074,0.5118276895176728,9,0.7150001525878977,0.7399997711181641,2.080000877380371,2.5550003051757812,4.6699981689453125,1,0.0335237775530135,-1.8116033370374875,52.40999984741211,1.415080216213077,53.02000045776367,-1.1967131100383,53.56000137329102,0.0335237775530135
8964,2023-09-27,51.65999984741211,52.56000137329102,51.59000015258789,52.36999893188477,754680.0,-0.016000002906435995,-1.282359910601304,-1.7317057285609454,36.912746523090675,47.357841553391616,1.7007617667142583,1.7078573795017604,2.7239664507997716,3.8424699977726675,17.35193539254479,0.9700012207031321,-0.05695446284720873,-1.644000625610353,-2.9017586807218763,-0.3862425704988297,-2.2728796531661146,-1.0151215980545913,2.506125037719727,2.74508689284587,-50.42285678870556,0.628879027555763,9,1.3199996948242188,1.3449993133544922,2.785000801086426,3.260000228881836,5.450000762939453,2,0.06213703240329127,-1.638307888350549,52.5,-1.8116033370374875,52.40999984741211,1.415080216213077,53.02000045776367,0.06213703240329127
8965,2023-09-28,51.45000076293945,51.65999984741211,50.88999938964844,51.58000183105469,889878.0,-0.00406502294024258,4.310401073387617,0.18310033204027282,31.78696173965821,45.32232257703073,1.7779227458240285,1.8239241030765072,2.8464854860842053,3.9727392378016546,18.055810879268925,0.7700004577636719,-0.16295333976255222,-1.734999656677246,-3.2140964676303554,-0.2559028457241368,-2.4745480621538007,-0.9954512512006914,2.510034143588868,22.67210917133079,-26.31906970839748,0.7395484054765556,9,1.1799983978271484,1.2049980163574219,2.864999771118164,3.469999313354492,5.599998474121094,3,0.09232264197402174,-1.282359910601304,51.65999984741211,-1.638307888350549,52.5,-1.8116033370374875,52.40999984741211,0.09232264197402174
8966,2023-09-29,52.2599983215332,52.4000015258789,51.75,51.95000076293945,1367634.0,0.0157433925477648,1.2033801869835936,-2.3845770122362744,33.83331298828125,43.35693810871843,0.8136328138087592,0.9441979461117427,1.9392079646848543,3.0857948023866655,18.0966192292619,0.950000762939446,-0.18875455335574998,-0.8500020980834933,-2.3581701280258685,0.658165931858882,-1.6040861130546844,-0.0959180831123021,1.3930330333071268,58.798191212777894,15.527902927959168,0.7540840149711878,9,0.37000083923339844,0.3950004577636719,2.045001983642578,2.660001754760742,4.5800018310546875,4,0.05568312171592771,4.310401073387617,51.45000076293945,-1.282359910601304,51.65999984741211,-1.638307888350549,52.5,0.05568312171592771
8967,2023-10-02,51.56999969482422,52.540000915527344,51.4000015258789,52.25,1014723.0,-0.013203188841754643,-1.2353002775014226,-2.1935666469777515,33.72092875890462,42.035478914676446,1.2879096165319694,1.5730837111126021,2.5312521087963376,3.6938934193431976,17.807548230105077,1.1399993896484446,-0.2615416108608102,-1.4500007629394531,-3.1009153084900802,0.20091378261117399,-2.2754580357147702,-0.624543490164136,1.806728463496924,37.988824434508714,-3.002032682566565,0.8254572727753137,10,1.0599994659423828,1.0849990844726562,2.685000419616699,3.3500003814697266,5.279998779296875,0,0.08008534210888785,1.2033801869835936,52.2599983215332,4.310401073387617,51.45000076293945,-1.282359910601304,51.65999984741211,0.08008534210888785
8968,2023-10-03,51.88999938964844,51.97000122070313,51.4900016784668,51.4900016784668,1174286.0,0.006205152156639082,-1.4000114441573164,-0.5882316642170338,39.101483035382756,40.54394923083408,0.7890891801894071,1.2460886376907467,2.0998450072597095,3.2915859864848116,16.985211318556754,0.47999954223633523,-0.3616025213905374,-1.085000991821289,-2.8097262612671443,0.6397242776245662,-1.9473636265442167,-0.22263835709836144,1.2380558918054376,59.880168394699375,18.083049556050263,0.8623626347229292,10,0.625,0.7649993896484375,2.1800012588500977,3.030000686645508,5.020000457763672,1,0.08209678524452424,-1.2353002775014226,51.56999969482422,1.2033801869835936,52.2599983215332,4.310401073387617,51.45000076293945,0.08209678524452424
8969,2023-10-04,51.61000061035156,52.36000061035156,51.47999954223633,51.7400016784668,938425.0,-0.005396006602241932,-3.5127889120377165,-0.32500452997892365,34.33331447176265,39.00896451342605,0.7620052373493138,1.515582404255241,2.2906102990213455,3.495754808394821,15.569023429566913,0.8800010681152344,-0.4915368677897689,-1.308999824523923,-3.1368657671561806,0.5188661181083347,-2.2229327958400518,-0.3950668532077941,1.2942490819217696,43.636397264517804,1.7727640989142586,0.91393297131613,10,0.5149993896484375,1.0449981689453125,2.53749942779541,3.309999465942383,5.770000457763665,2,0.10773101129315954,-1.4000114441573164,51.88999938964844,-1.2353002775014226,51.56999969482422,1.2033801869835936,52.2599983215332,0.10773101129315954
8970,2023-10-05,51.90999984741211,52.22999954223633,51.540000915527344,51.91999816894531,776695.0,0.005812812119990074,1.190468117056512,0.07690953373044984,34.333314471762634,37.61857030725438,0.2272357928246933,1.1725250727942012,1.8933524388276055,3.123774345814226,14.819658694992194,0.6899986267089844,-0.5753626089842641,-0.9435005187988281,-2.8192107184802566,0.9322096808826004,-1.881355618639546,-0.0056454189581103265,0.7928248145987311,44.73671882319907,5.029570547207669,0.9378550998407159,10,0.14500045776367188,0.7449989318847656,2.1175003051757812,3.010000228881836,5.459999084472663,3,0.10017339199045838,-3.5127889120377165,51.61000061035156,-1.4000114441573164,51.88999938964844,-1.2353002775014226,51.56999969482422,0.10017339199045838
8971,2023-10-06,51.31000137329102,51.849998474121094,50.59000015258789,51.849998474121094,1340193.0,-0.011558437216042439,3.6666855047789935,54.00877527661127,31.003022773414855,35.886131065069904,0.6248743382396569,1.6806992384959543,2.379700285908875,3.642781732505661,14.745504853005734,1.3199996948242188,-0.7695655121893594,-1.4304990768432546,-3.3946788204792853,0.533680666792776,-2.4125889486612735,-0.44840920502523574,1.211540761483576,36.923125077027876,0.019252136423048682,0.9820898718180154,10,0.3249988555908132,1.1949977874755788,2.729999542236321,3.6099987030029226,6.719997406005859,4,0.11186898674996781,1.190468117056512,51.90999984741211,-3.5127889120377165,51.61000061035156,-1.4000114441573164,51.88999938964844,0.11186898674996781
8972,2023-10-09,52.709999084472656,52.88999938964844,51.16999816894531,51.25,1663872.0,0.027285084266444493,-1.1234546970146513,-2.7037165240857397,44.50191993470094,35.50300052188429,-0.8136581099042388,0.17217854823647372,0.9089909918566548,2.17470009246027,15.097616250624082,1.720001220703125,-0.880618069446669,0.04399871826171875,-1.7962125814113108,1.8842100179347483,-0.876106931574796,0.9641043680982335,-2.1199989318847656,92.1738971789475,55.690698853495235,0.9201056498365165,10,-0.9699993133544922,-0.2049999237060547,1.3300018310546875,2.210000991821289,5.4099998474121165,0,0.07835327527698355,3.6666855047789935,51.31000137329102,1.190468117056512,51.90999984741211,-3.5127889120377165,51.61000061035156,0.07835327527698355
8973,2023-10-10,54.11999893188477,54.4000015258789,53.1500015258789,53.22999954223633,1686784.0,0.026750139857761424,-1.3809627611262167,0.6095890053040051,50.232001979042195,36.982917794767786,-2.2011716190973445,-1.255735857788153,-0.5490570044709173,0.7061999414072915,15.540892998202798,1.690002441406243,-0.9159317224397583,1.4244985580444407,-0.4913910823617158,3.340388198450597,0.466553737841366,2.3824433782475154,-3.529998779296882,92.65085320028992,59.28111746184422,0.9579448202030768,10,-1.6249980926513743,-1.6149997711181712,-0.1399984359741282,0.8000011444091726,3.4099998474121094,1,0.05044345151729002,-1.1234546970146513,52.709999084472656,3.6666855047789935,51.31000137329102,1.190468117056512,51.90999984741211,0.05044345151729002
8974,2023-10-11,54.6500015258789,54.91999816894531,53.81999969482422,53.93999862670898,1218712.0,0.009793100599672755,-1.315784401514669,0.7977566135751818,56.315185291435505,39.70827596718749,-2.528319138465008,-1.7618702128845385,-1.1248411374957996,0.13216043790570353,15.514376160632345,1.0999984741210938,-0.8900580491691201,1.8820011138915973,-0.2154126465896553,3.97941487437285,0.8332942336509674,2.930707994132227,-3.9076013183593687,93.76450885089443,56.34997409577069,1.0487068802406263,10,-1.8950023651122976,-1.8950023651122976,-0.835000991821282,0.2499980926513743,2.75,2,0.04135403949555272,-1.3809627611262167,54.11999893188477,-1.1234546970146513,52.709999084472656,3.6666855047789935,51.31000137329102,0.04135403949555272
8975,2023-10-12,54.18999862670898,54.9000015258789,54.08000183105469,54.849998474121094,1014333.0,-0.00841725318071751,1.1578770372080867,-0.9295734541136875,56.84209821846847,42.26480765943051,-1.8313610258837585,-1.3141116183041959,-0.6885395623937214,0.5507526450330786,15.392661573253921,0.8199996948242116,-0.8876021365971312,1.386998367309566,-0.7832419589464692,3.5572386935656013,0.3018782041815484,2.4721185304375837,-3.1969425415039012,83.14088044662796,41.50512251375452,1.0851201631280187,10,-1.4349994659423757,-1.4349994659423757,-0.6499977111816335,0.5050010681152415,3.3500022888183665,3,0.058866996166225594,-1.315784401514669,54.6500015258789,-1.3809627611262167,54.11999893188477,-1.1234546970146513,52.709999084472656,0.058866996166225594
8976,2023-10-13,54.0,54.27999877929688,53.70000076293945,54.0,1032481.0,-0.00350615669909482,1.0714305177111445,-0.0,59.77860661618252,45.16010519912806,-1.5294218785968638,-1.1674283876546525,-0.5152673786196331,0.697815337429617,15.873999085247487,0.579998016357429,-0.7360676438828975,1.186499786376956,-1.0057671347100978,3.3787667074640098,0.09036632583342907,2.282633246920483,-2.771327389770512,75.46671549479167,28.29958138036826,1.096133460543528,10,-1.2450008392333984,-1.2450008392333984,-0.45999908447265625,0.6949996948242188,3.4300003051757812,4,0.06240738762749576,1.1578770372080867,54.18999862670898,-1.315784401514669,54.6500015258789,-1.3809627611262167,54.11999893188477,0.06240738762749576
8977,2023-10-16,54.13000106811523,54.459999084472656,53.68999862670898,53.90999984741211,1075735.0,0.002407427187319122,-1.3333217737087613,100.0,59.97553362608937,47.479444153651016,-1.4059486636939482,-1.3409793920062825,-0.6695333823735794,0.5229629997102165,16.46470739227164,0.770000457763679,-0.5139353189560296,1.3005008697509695,-0.9267798726774359,3.527781612179375,0.18686049853676678,2.414141240965172,-2.679848924362787,55.36731078419095,4.451434611422087,1.113640371214203,10,-1.3750019073486257,-1.3750019073486257,-0.5900001525878835,0.5649986267089915,4.05999755859375,0,0.07204872777065052,1.0714305177111445,54.0,1.1578770372080867,54.18999862670898,-1.315784401514669,54.6500015258789,0.07204872777065052
8978,2023-10-17,54.43999862670898,54.63999938964844,53.97000122070313,54.06999969482422,1035128.0,0.005726908414497522,-1.350887760087304,1.6818039950062642,68.19372891054329,51.24171242462664,-1.4708667820130827,-1.6671448545857146,-1.0019833916801915,0.19468951655338174,16.93068030391729,0.6699981689453054,-0.3393546871810855,1.5664985656738182,-0.7543477461336536,3.88734487748129,0.4060754097700823,2.726921721577554,-2.781655721444963,60.97563244912925,3.802624392996698,1.1604231559037352,10,-1.6849994659423757,-1.6849994659423757,-0.8999977111816335,0.2550010681152415,4.11000061035157,1,0.06759736219703605,-1.3333217737087613,54.13000106811523,1.0714305177111445,54.0,1.1578770372080867,54.18999862670898,0.06759736219703605
8979,2023-10-18,54.58000183105469,54.88999938964844,54.31000137329102,54.5099983215332,1103704.0,0.0025716974261094094,-1.468090287077889,0.18919922056231225,70.67373032746455,55.27953640859352,-1.279861694071407,-1.8633011026728852,-1.1761703357987159,0.043106492221419046,18.070992759843335,0.5799980163574148,-0.0901393520078102,1.6815017700195298,-0.7039390646410197,4.066942604680079,0.4887813526892586,2.874222187349801,-2.7259596099697987,73.55380759469784,11.520271708056015,1.1927204173302735,10,-1.825002670288086,-1.825002670288086,-1.0175018310546875,0.11499786376953125,4.079998016357422,2,0.054049044508527544,-1.350887760087304,54.43999862670898,-1.3333217737087613,54.13000106811523,1.0714305177111445,54.0,0.054049044508527544
8980,2023-10-19,54.08000183105469,54.36999893188477,53.81000137329102,54.20000076293945,1046989.0,-0.009160864478306219,1.4347970311397846,-1.7141845131055529,62.53446232985584,58.78302969264252,-0.49134641055312045,-1.3938077680598866,-0.7217046512750187,0.5283419913207439,18.83711794549019,0.7700004577636648,0.10338325718046804,1.1555017471313462,-1.271274338523412,3.5822778327861045,-0.05788629569603643,2.368889789958729,-2.0420022530981754,32.50024636570883,-28.705643469121448,1.21338804282738,10,-1.035003662109375,-1.325002670288086,-0.5175018310546875,0.5349979400634766,5.039997100830085,3,0.06139052482275886,-1.468090287077889,54.58000183105469,-1.350887760087304,54.43999862670898,-1.3333217737087613,54.13000106811523,0.06139052482275886
8981,2023-10-20,54.099998474121094,54.31999969482422,53.459999084472656,53.72000122070313,1203385.0,0.00036976039921143844,1.0975632449129598,-3.1666719649044137,69.19575254351892,61.52678887140007,-0.08265440609041264,-1.4005521598705428,-0.7708558842162319,0.4822105128439631,18.656755315592747,0.8600006103515625,0.3749971389907216,1.1214984893798814,-1.361634364824539,3.604631343584302,-0.12006793772232527,2.363064916482088,-1.889078980705257,44.755192522127906,-18.58662231781679,1.241566427102209,10,-0.06499862670898438,-1.3449993133544922,-0.5374984741210938,0.5150012969970703,4.980003356933594,4,0.06358599886193694,1.4347970311397846,54.08000183105469,-1.468090287077889,54.58000183105469,-1.350887760087304,54.43999862670898,0.06358599886193694
8982,2023-10-23,53.9000015258789,54.1500015258789,53.6500015258789,54.08000183105469,806207.0,-0.0036968013656758503,2.12500298023522,-0.473688437368269,65.53326218847099,63.22692889466994,0.33960974493540164,-1.1417422686534735,-0.6151890567989327,0.6564007232725828,17.996114305634393,0.5,0.6430235686685108,0.8470014572143469,-1.6536605224821628,3.3476634369108567,-0.40332953263391147,2.0973324470626054,-1.5265373119312926,30.769394930454652,-31.64667367220443,1.2503309898482557,10,0.28999710083008523,-1.1450023651122976,-0.4675016403198171,0.7149982452392649,5.149997711181648,0,0.06549162670435238,1.0975632449129598,54.099998474121094,1.4347970311397846,54.08000183105469,-1.468090287077889,54.58000183105469,0.06549162670435238
8983,2023-10-24,54.2599983215332,54.38000106811523,53.65999984741211,54.040000915527344,1197566.0,0.006678975611558391,2.130420360403758,-1.2222057389903302,70.2290160805712,64.7729100934628,0.0017436561730548306,-1.4367887088843219,-0.9836865239206674,0.26891582720979557,17.20414560018236,0.7200012207031179,1.031607351219975,1.1189983367919893,-1.4232501541565483,3.661246827740527,-0.1521259086822795,2.390122582266258,-1.7337420702857358,55.94399065265988,-8.482095667105114,1.271124245474269,10,-0.07999801635742188,-1.5049991607666016,-0.837498664855957,0.35500144958496094,4.890003204345696,1,0.07242905320209236,2.12500298023522,53.9000015258789,1.0975632449129598,54.099998474121094,1.4347970311397846,54.08000183105469,0.07242905320209236
8984,2023-10-25,54.86999893188477,54.93999862670898,54.22999954223633,54.27000045776367,1174809.0,0.011242178938835057,-1.088231664217013,2.7272979487090887,71.57435942492552,66.40982800529135,-0.6411972720924695,-1.890922393087699,-1.5897943002476964,-0.35157312764685855,16.13871588433886,0.7099990844726491,1.255327212071336,1.5684989929199276,-0.9853526430278023,4.1223506288676575,0.29157317494605905,2.845424810893796,-2.2001181655754323,95.270289427358,27.182371307996434,1.2769258179738652,10,-0.6700000762939524,-2.1049995422363352,-1.4524993896484446,-0.25499916076660867,4.100002288818359,2,0.06706762122857146,2.130420360403758,54.2599983215332,2.12500298023522,53.9000015258789,1.0975632449129598,54.099998474121094,0.06706762122857146
8985,2023-10-26,56.20000076293945,57.02999877929688,55.209999084472656,55.209999084472656,1628657.0,0.02423914446773967,-2.6767608265934184,1.6500069936294197,82.21345025712779,68.90258840984083,-1.8507191483798806,-3.0006658838587583,-2.885216435725738,-1.6743765664370898,15.012702518536654,2.1599998474121094,1.365808651901908,2.661000823974611,-0.0467029682415685,5.36870461619079,1.3071489278665211,4.0148527200827,-3.3485105677981437,76.75075385690488,4.5256918066472736,1.353851896108091,10,-0.9550018310546875,-2.3900012969970703,-2.740001678466797,-1.585000991821289,2.3899993896484375,3,0.04377222510813339,-1.088231664217013,54.86999893188477,2.130420360403758,54.2599983215332,2.12500298023522,53.9000015258789,0.04377222510813339
8986,2023-10-27,55.16999816894531,56.31000137329102,55.02999877929688,56.040000915527344,1144623.0,-0.018327448042907646,-1.2260885141276572,-0.8787891631955549,67.0360018597967,69.68708488025275,-0.7121937431233505,-1.8355868449065724,-1.829633263235067,-0.6261667159415225,14.821912712633601,1.2800025939941406,1.351628063373738,1.4854982376098604,-1.2454660921124017,4.2164625673321225,0.12001607274872583,2.850980402470995,-1.900657115388448,44.97035142644966,-23.709691943592894,1.3654821648611326,10,0.07500076293945312,-1.3599987030029297,-1.7099990844726562,-0.5549983978271484,3.6200027465820312,4,0.0715968985687383,-2.6767608265934184,56.20000076293945,-1.088231664217013,54.86999893188477,2.130420360403758,54.2599983215332,0.0715968985687383
8987,2023-10-30,55.70000076293945,55.709999084472656,54.77999877929688,55.5,1126282.0,0.009606717628866557,7.454647916630478,-0.22988520866766637,62.46057446657445,69.05006771981178,-1.113128938567968,-2.1505769341301857,-2.323178344971666,-1.1377290677813576,14.223066845305421,0.9300003051757741,1.3823705953490801,1.8090007781982393,-0.8728907859733823,4.490892342369861,0.4680549961124285,3.14994656028405,-2.054593936808587,60.53417098225643,-4.902483404894895,1.3409457820858117,10,-0.4550018310546875,-1.8900012969970703,-2.2650012969970703,-1.085000991821289,2.9199981689453196,0,0.060682244556882425,-1.2260885141276572,55.16999816894531,-2.6767608265934184,56.20000076293945,-1.088231664217013,54.86999893188477,0.060682244556882425
8988,2023-10-31,56.1500015258789,56.43000030517578,55.75,55.75,1309623.0,0.008079008200640114,-2.399988555951859,1.9999999999999645,61.98082658245898,68.08418952592227,-1.4472508506633517,-2.387472215538736,-2.7168785566352724,-1.5669646420730245,13.76144090085154,0.7299995422363281,1.4196590319920759,2.0460014343261648,-0.6434038957811694,4.735406764433499,0.7012987692724977,3.390704099379832,-2.1661355044314305,68.57151810006184,6.440627072586011,1.3447026650536686,10,-0.9050025939941335,-2.3400020599365163,-2.8450021743774343,-1.535001754760735,2.569999694824233,1,0.05164733094165763,7.454647916630478,55.70000076293945,-1.2260885141276572,55.16999816894531,-2.6767608265934184,56.20000076293945,0.05164733094165763
8989,2023-11-01,57.16999816894531,57.56999969482422,56.68999862670898,57.02000045776367,1258731.0,0.018165567503970692,-1.1728384596184163,0.37499284746991834,71.84751717313985,69.11897339739826,-2.3034531639740976,-3.130049702524879,-3.6762656563661764,-2.561650743983769,14.059007955736705,1.4199981689453196,1.4799370719438016,2.7879981994628906,0.03535690153944415,5.540639497386337,1.4116775505011674,4.164318848424614,-2.881518871712899,85.66303245089429,25.10789165772823,1.3763206489617248,11,-1.654998779296875,-3.089998245239258,-3.942498207092285,-2.6149978637695312,1.970001220703125,2,0.034633608891894596,-2.399988555951859,56.1500015258789,7.454647916630478,55.70000076293945,-1.2260885141276572,55.16999816894531,0.034633608891894596
8990,2023-11-02,57.11000061035156,57.72999954223633,56.849998474121094,57.459999084472656,1348389.0,-0.0010494588160813167,-1.0229845746406743,-2.3333587650364946,73.24366982144461,69.56874198383446,-1.9762771789220892,-2.8042836910055797,-3.566711642116978,-2.4879309360691053,14.402347247461913,0.8800010681152344,1.4541753358733658,2.468000602722171,-0.28384526745477956,5.219846472899121,1.0920776676336956,3.843923537810646,-2.4277388654081307,78.98309249022076,19.475008383632357,1.3759229350884759,11,-1.4200000762939453,-2.950000762939453,-4.117501258850098,-2.7900009155273438,2.1100006103515696,3,0.03256873735726118,-1.1728384596184163,57.16999816894531,-2.399988555951859,56.1500015258789,7.454647916630478,55.70000076293945,0.03256873735726118
8991,2023-11-03,57.04999923706055,57.6500015258789,57.04999923706055,57.31000137329102,922651.0,-0.0010506281325470823,-3.61536430059562,0.7428664850136443,72.05438310191586,70.29331097421722,-1.6246624125851596,-2.4160810177124503,-3.4648887678822433,-2.4246358729671726,13.91872951891075,0.6000022888183523,1.401417545951297,2.120999336242676,-0.35069222851511483,4.592690901000466,0.8851535538637805,3.356845118621571,-1.9410542004961115,76.94914815892407,16.218448520795164,1.2358457823788944,11,-1.3549995422363281,-2.8899993896484375,-4.407500267028809,-3.0799999237060547,2.4300003051757812,4,0.026993881439474787,-1.0229845746406743,57.11000061035156,-1.1728384596184163,57.16999816894531,-2.399988555951859,56.1500015258789,0.026993881439474787
8992,2023-11-06,56.84000015258789,57.20000076293945,56.66999816894531,57.18000030517578,1071340.0,-0.003680965596511987,1.7894794960598304,1.3076821502978015,68.40492915307826,70.09063464894022,-1.065853183874971,-1.9824494446606309,-3.2233503748761834,-2.206303616669544,14.591377247471288,0.5300025939941406,1.4723906908676838,1.7045001983642578,-0.6749775442835357,4.083977941012051,0.514761327040361,2.8942390696881546,-1.3641074852293897,55.0505254843029,-5.415829514489069,1.1897388713238979,11,-0.8600006103515625,-2.6800003051757812,-4.197501182556152,-2.8700008392333984,2.7099990844726562,0,0.0343068395092303,-3.61536430059562,57.04999923706055,-1.0229845746406743,57.11000061035156,-1.1728384596184163,57.16999816894531,0.0343068395092303
8993,2023-11-07,56.849998474121094,57.22999954223633,56.6500015258789,56.86000061035156,834046.0,0.00017590291179381268,-1.829285993412542,0.029418034534214453,67.76212496224097,69.66705304197527,-0.7485409465547548,-1.8734913005877871,-3.1974967432895482,-2.2113388188296526,15.90034757781017,0.579998016357429,1.512781872600634,1.577998542785643,-0.8684687719645723,4.0244658575358585,0.35476488541053186,2.8012322001607544,-1.0585308442796943,18.51826996097046,-38.628164133875714,1.2232336573751084,11,-0.5949993133544922,-2.6899986267089844,-4.2074995040893555,-2.8799991607666016,2.460002899169929,1,0.031134573531596654,1.7894794960598304,56.84000015258789,-3.61536430059562,57.04999923706055,-1.0229845746406743,57.11000061035156,0.031134573531596654
8994,2023-11-08,56.90999984741211,57.08000183105469,56.63000106811523,56.68000030517578,682666.0,0.0010554331556988927,-1.7272937450147798,-22.995041952707858,73.78152338027441,68.73017227788044,-0.5461725191296551,-1.8503673370994989,-3.229558779285938,-2.2838609706352244,16.836268042273154,0.45000076293946023,1.618991191934711,1.5249999999999986,-1.0077535719960835,4.057753571996081,0.25862321400195754,2.7913767859980396,-0.8471377498354187,25.454469791024138,-33.37159505193234,1.2663767859980426,11,-0.6550006866455078,-2.75,-4.325000762939453,-2.940000534057617,1.2900009155273438,2,0.031804627976524724,-1.829285993412542,56.849998474121094,1.7894794960598304,56.84000015258789,-3.61536430059562,57.04999923706055,0.031804627976524724
8995,2023-11-09,57.38000106811523,57.56999969482422,56.709999084472656,56.86000061035156,783773.0,0.008258675486966904,-1.0975534869440218,2.2608760552634326,75.62502942980379,69.6845086745479,-0.9288685949473674,-2.1809462142946003,-3.6613923176366043,-2.7583482160975166,17.936497507144402,0.8600006103515625,1.6891944593159423,1.835501098632804,-0.7807915492704609,4.451793746536069,0.5273547746811715,3.1436474225844364,-1.08373972828619,73.5293787656094,12.389589098268935,1.3081463239516324,11,-1.1250019073486257,-3.220001220703118,-4.99000167846679,-3.410001754760735,0.5999984741211009,3,0.030672678437979384,-1.7272937450147798,56.90999984741211,-1.829285993412542,56.849998474121094,1.7894794960598304,56.84000015258789,0.030672678437979384
8996,2023-11-10,57.36999893188477,57.68000030517578,57.13000106811523,57.38999938964844,1026619.0,-0.0001743139777669045,-1.2000137330148968,-0.03846238491727403,77.93877444461184,71.40430867210762,-0.6414313821815583,-2.008504247492418,-3.6102950222053565,-2.7558099012126647,19.515873450133363,0.549999237060554,1.7103300438463407,1.6569990158081112,-0.9745028950865233,4.288500926702746,0.34124806036079036,2.972749971255432,-0.8730142437187141,70.47603823419439,5.267621714829076,1.3157509554473177,11,-0.6299991607666087,-3.2099990844726634,-5.014999389648445,-3.6399993896484446,0.9000015258788991,4,0.032246859391000804,-1.0975534869440218,57.38000106811523,-1.7272937450147798,56.90999984741211,-1.829285993412542,56.849998474121094,0.032246859391000804
8997,2023-11-13,58.02999877929688,58.02999877929688,57.16999816894531,57.45000076293945,964714.0,0.011504268079135294,1.9655294883683738,-28.99923707801943,78.95543019608479,73.29037574028827,-1.0461805145940204,-2.488955195358294,-4.208110391814465,-3.41360364927111,21.095863917718813,0.8600006103515696,1.5345307770089107,2.1219989776611428,-0.5922872125245107,4.836285167846796,0.7648558825683125,3.479142072753973,-1.3603920115609824,100.0,32.230900956635,1.3571430950928274,11,-0.6999988555908274,-3.4300003051757884,-5.959999084472663,-4.449998855590827,-0.14999771118165484,0,0.024987089323475153,-1.2000137330148968,57.36999893188477,-1.0975534869440218,57.38000106811523,-1.7272937450147798,56.90999984741211,0.024987089323475153
8998,2023-11-14,58.11999893188477,58.38999938964844,57.86999893188477,58.15999984741211,1248566.0,0.0015509245990197318,1.080001831054659,-0.06896733161012351,77.12852270093069,73.87715413226502,-0.9245785752812878,-2.412830199982089,-4.214900217450186,-3.4933473798615964,22.674186775002426,0.5200004577636648,1.5961512661591826,2.0279991149902443,-0.765063826277121,4.82106205625761,0.6314676443565617,3.424530585623927,-1.2327294422991173,84.65905026952208,19.527258236234957,1.396531470633682,11,-0.6099987030029368,-2.349998474121101,-5.99749946594239,-4.539999008178718,0.0,1,0.024604272736682198,1.9655294883683738,58.02999877929688,-1.2000137330148968,57.36999893188477,-1.0975534869440218,57.38000106811523,0.024604272736682198
8999,2023-11-15,57.52999877929688,58.31999969482422,57.31000137329102,58.06999969482422,872474.0,-0.010151413686007693,-1.061230050603363,13.499713904255511,62.66663857113908,72.70192843778663,-0.3108290520467136,-1.6764441523583358,-3.5448956550073163,-2.89865289323469,23.820361490138076,1.009998321533196,1.673245363846867,1.29049911499024,-1.4778285895193974,4.058826819499878,-0.09366473726458224,2.6746629672450624,-0.37223790769992604,48.80949677794421,-14.239030185605458,1.384163852254819,11,-0.019998550415046168,-1.6049995422363352,-5.029998779296882,-4.109998703002937,0.7700004577636648,2,0.03094042467865843,1.080001831054659,58.11999893188477,1.9655294883683738,58.02999877929688,-1.2000137330148968,57.36999893188477,0.03094042467865843
9000,2023-11-16,57.4000015258789,57.77000045776367,57.4000015258789,57.59000015258789,1099577.0,-0.0022596429024219766,-2.8947537494727493,0.3518487121886613,75.63223148468066,73.09946714698272,-0.1512775549531895,-1.35440914976936,-3.350551689005563,-2.765467920912336,25.594633211080964,0.36999893188477273,1.7300132238267167,0.9945018768310447,-1.6226277524464194,3.611631506108509,-0.3140629378076909,2.3030666914697804,-0.09000015258787641,21.42863630446157,-42.09291951861582,1.308564814638733,11,0.10999870300293679,-1.4750022888183523,-4.645002365112298,-4.230001449584954,0.9199981689453196,3,0.013937268567839167,-1.061230050603363,57.52999877929688,1.080001831054659,58.11999893188477,1.9655294883683738,58.02999877929688,0.013937268567839167
9001,2023-11-17,57.540000915527344,57.93000030517578,57.45000076293945,57.56999969482422,1272769.0,0.0024390136921046413,-3.571444141689373,0.15788945328969234,73.2323529100106,73.63584756441965,-0.23966386220424596,-1.2895965487298469,-3.434534094303295,-2.9126101559710733,27.88125570205167,0.5299987792968821,1.625616834259958,0.9625011444091811,-1.4617001771033458,3.386702465921708,-0.24959951634708233,2.1746018051654445,0.8499984741210938,30.32806363659104,-32.184577353062636,1.2121006607562628,11,-0.030000686645507812,-1.6150016784667969,-4.785001754760742,-4.510000228881836,0.8699989318847656,4,0.007646830373793989,-2.8947537494727493,57.4000015258789,-1.061230050603363,57.52999877929688,1.080001831054659,58.11999893188477,0.007646830373793989
9002,2023-11-20,57.43000030517578,57.97999954223633,57.41999816894531,57.54999923706055,760733.0,-0.0019117241675586927,-6.999836516716166,4.000127161749746,67.67956499747098,73.62667423500076,-0.041538688225202236,-0.9503000406325697,-3.2889496921607773,-2.8146160475674193,30.304637758893456,0.5600013732910156,1.5120296190031937,0.6760005950927734,-1.4190707119477395,2.7710719021332864,-0.371535058427483,1.72353624861303,0.9411991119384737,11.111032619253075,-48.54351323550339,1.0475356535202573,11,0.07999992370605469,-1.5050010681152344,-4.67500114440918,-4.399999618530273,1.0799980163574219,0,0.01462650440752622,-3.571444141689373,57.540000915527344,-2.8947537494727493,57.4000015258789,-1.061230050603363,57.52999877929688,0.01462650440752622
9003,2023-11-21,58.18999862670898,58.18999862670898,57.18999862670898,57.18999862670898,956641.0,0.013233472357559783,1.0,-8.333407508662619,65.17859271596478,72.67079305007746,-0.6609774903577588,-1.4764761698487732,-3.9821998432189005,-3.574499480589502,32.48310641042772,1.0,1.4318502213557167,1.2394989013671776,-0.5911807426335685,3.0701785453679236,0.3241590793668081,2.154838723367547,0.14315274047852,88.49549157222712,30.803552317779243,0.9153398220003722,11,-0.6399993896484304,-2.2649993896484304,-5.434999465942376,-5.1599979400634695,0.490001678466804,1,-0.005327334007728668,-6.999836516716166,57.43000030517578,-3.571444141689373,57.540000915527344,-2.8947537494727493,57.4000015258789,-0.005327334007728668
9004,2023-11-22,58.54999923706055,58.7599983215332,58.36000061035156,58.5,747462.0,0.006186640640103658,-1.4242431248338285,0.049999237060546875,69.67211320687855,72.00935791419688,-0.8536500539749952,-1.6302271678374893,-4.2592543918553645,-3.9383581836414976,34.36756379103605,0.5699996948242259,1.4115776140654503,1.415499496459958,-0.2685987522780451,3.0995977451979613,0.573450372090953,2.2575486208289632,-1.3600006103515696,86.6242595355302,30.31909086187266,0.8420491243690018,11,-0.6049995422363281,-2.440000534057617,-5.795000076293945,-5.519998550415039,1.0200004577636719,2,-0.007344155606813341,1.0,58.18999862670898,-6.999836516716166,57.43000030517578,-3.571444141689373,57.540000915527344,-0.007344155606813341
9005,2023-11-23,58.65999984741211,58.91999816894531,58.47000122070313,58.59000015258789,423112.0,0.0018787465719032337,-1.9032289820831745,1.4000152590218966,71.69812678781847,71.31595261899763,-0.8526542659578951,-1.6300551097976665,-4.292669582313316,-4.039641045087869,34.77592615371552,0.4499969482421804,1.4079212880652818,1.4025001525878906,-0.3520830362433003,3.1570833414190815,0.5252085581722952,2.279791747003486,-1.470001220703132,84.9711913104261,29.985312252947267,0.8772915944155939,11,-0.6150016784667969,-2.470001220703125,-5.905000686645508,-5.629999160766602,1.9000015258789134,3,-0.006137071450528553,-1.4242431248338285,58.54999923706055,1.0,58.18999862670898,-6.999836516716166,57.43000030517578,-0.006137071450528553
9006,2023-11-24,59.11999893188477,59.16999816894531,58.5099983215332,58.63000106811523,861597.0,0.007841784617613756,1.2373015051983656,7.000000000000203,78.7878700305369,71.29733482282563,-1.1603316368205725,-1.8750941416841016,-4.678830343621691,-4.483688161050132,35.48326540841173,0.6599998474121094,1.3839305573496006,1.6649991989135842,0.013570103145781331,3.316428294681387,0.8392846510296863,2.490713746797482,-1.8608003234863446,97.47478542322958,40.74157301281201,0.825714547883901,11,-0.9400005340576243,-2.8050003051757884,-6.220000267028816,-6.089998245239265,1.450000762939446,4,-0.013531787068911783,-1.9032289820831745,58.65999984741211,-1.4242431248338285,58.54999923706055,1.0,58.18999862670898,-0.013531787068911783
9007,2023-11-27,59.08000183105469,59.20000076293945,58.88999938964844,59.11000061035156,614349.0,-0.0006765409599578387,1.9524069028156221,-0.061222265472944896,77.94491918382634,71.38804554314737,-1.0680445649401378,-1.6536772920733753,-4.564582076342916,-4.424935694631827,36.532154205226185,0.3100013732910156,1.3014345173458608,1.4560020446777315,-0.1297022385050255,3.0417063278604886,0.6631499030863495,2.2488541862691136,-1.7061552490234462,94.02991023134882,31.121761291772806,0.7928521415913798,11,-0.8850021362304688,-2.655000686645508,-5.685002326965332,-6.05000114440918,1.4299964904785156,0,-0.011340588403475627,1.2373015051983656,59.11999893188477,-1.9032289820831745,58.65999984741211,-1.4242431248338285,58.54999923706055,-0.011340588403475627
9008,2023-11-28,59.04999923706055,59.04999923706055,58.58000183105469,58.86999893188477,985311.0,-0.0005078299435388178,4.222184546263723,-6.000254323499255,77.02020056064494,72.98288576420357,-0.9971044049208189,-1.4706768854532442,-4.451086570184742,-4.375203739643261,36.95997607887519,0.5,1.2103534289533755,1.2809995651245103,-0.2671048836331025,2.829104013882123,0.5069473407457039,2.0550517895033167,-1.5300603205566503,82.142678734429,13.898039648880172,0.7740522243788055,11,-0.8549995422363281,-2.6199989318847656,-5.577500343322754,-6.279998779296875,1.8800010681152344,1,-0.00914480817111396,1.9524069028156221,59.08000183105469,1.2373015051983656,59.11999893188477,-1.9032289820831745,58.65999984741211,-0.00914480817111396
9009,2023-11-29,59.1500015258789,59.36999893188477,58.84000015258789,59.08000183105469,871000.0,0.0016935188841729065,1.0784489722645783,0.3888865341414585,74.65181591270603,72.87395070065084,-0.9422284318355736,-1.4911907175607482,-4.4814762022541075,-4.458846294534226,36.84280282379399,0.5299987792968821,1.0536669872323614,1.2820016860961871,-0.3554753675371316,2.919478739729506,0.46326315927952777,2.1007402129128465,-1.495657661660161,75.55578161226313,7.6499964124530635,0.8187385268166604,11,-0.8700027465820241,-2.3500022888183523,-5.682501792907708,-6.395002365112298,1.8499984741211009,2,-0.00794592068602884,4.222184546263723,59.04999923706055,1.9524069028156221,59.08000183105469,1.2373015051983656,59.11999893188477,-0.00794592068602884
9010,2023-11-30,58.97000122070313,59.16999816894531,58.70000076293945,59.1500015258789,1915212.0,-0.0030431158162694816,3.2728281602219527,-2.5714441416894314,71.27663567900112,72.65664878609422,-0.576755310991615,-1.227640884449137,-4.215755863690774,-4.267039298071502,36.54705887123757,0.4699974060058594,0.9147554638135773,1.0090013504028406,-0.6582173754233267,2.676220076229008,0.17539198748975338,1.8426107133159277,-1.144091849717789,53.48867124430052,-13.509868487083338,0.833609362913085,11,-0.6900024414062571,-1.8950023651123047,-5.487502098083503,-6.205001831054695,2.0900001525878906,3,0.010174638997810348,1.0784489722645783,59.1500015258789,4.222184546263723,59.04999923706055,1.9524069028156221,59.08000183105469,0.010174638997810348
9011,2023-12-01,58.59000015258789,59.43999862670898,58.38000106811523,59.27000045776367,1181404.0,-0.006443972532627851,1.0784334258338422,3.7777730682832638,58.04599780106775,71.5862524309383,-0.0359266441699404,-0.765604201911863,-3.735274539495933,-3.879237464182289,36.040490085272396,1.05999755859375,0.9312092361798676,0.5520002365112333,-1.0799392547015287,2.1839397277239954,-0.2639695090951477,1.3679699821176143,-0.6096818255126024,19.81128001381998,-41.23598266856948,0.8159697456063805,12,-0.27500152587891336,-1.480001449584961,-4.062500953674316,-4.780000686645508,1.9199981689453125,4,0.03362350598348862,3.2728281602219527,58.97000122070313,1.0784489722645783,59.1500015258789,4.222184546263723,59.04999923706055,0.03362350598348862
9012,2023-12-04,58.790000915527344,59.0099983215332,58.45000076293945,58.54999923706055,947294.0,0.0034135648134252516,-1.5454513928023375,-0.3529434864073422,59.33150355383117,70.93657585736793,-0.025394082161710685,-0.8559082103181197,-3.8107341832566775,-4.063489037616783,35.99240364303085,0.55999755859375,0.9132856166410619,0.6545009613037109,-0.9075828568016107,2.2165847794090325,-0.12654094774894986,1.4355428703563717,-0.6345209524960111,38.67931997466527,-18.580592568142336,0.7810419090526617,12,0.10999870300292969,-1.680002212524414,-4.2625017166137695,-4.980001449584961,2.0900001525878835,0,0.030277236801790064,1.0784334258338422,58.59000015258789,3.2728281602219527,58.97000122070313,1.0784489722645783,59.1500015258789,0.030277236801790064
9013,2023-12-05,58.61999893188477,59.06999969482422,58.36000061035156,58.95000076293945,1112736.0,-0.002891681935620949,1.4912261915915996,-1.374998013192373,67.192420670592,70.66105446444719,0.2369340897517631,-0.5760369239619365,-3.518500168068506,-3.881280975784243,35.86577643135549,0.7099990844726562,0.9119252004204128,0.3959989547729563,-1.0561198553017093,1.848117764847622,-0.33006045026437647,1.1220583598102891,-0.31037672921212334,24.073962877276838,-32.83983706463792,0.7260594050373338,12,0.2800006866455007,-1.0249996185302805,-4.0924997329711985,-4.80999946594239,2.930000305175774,1,0.03224154595848039,-1.5454513928023375,58.790000915527344,1.0784334258338422,58.59000015258789,3.2728281602219527,58.97000122070313,0.03224154595848039
9014,2023-12-06,58.72000122070313,59.31000137329102,58.45000076293945,58.56999969482422,930877.0,0.0017059414984732513,-3.410266442349111,-0.45454755629540283,71.01905643552591,70.58560220308136,0.1828066445749883,-0.5623160097397957,-3.4655083716628923,-3.9710861455111868,35.84874440054085,0.8600006103515696,0.9648088367050178,0.4055011749267621,-0.92207664140264,1.7330789912561642,-0.2582877332379425,1.0692900830914667,-0.3600006103515696,33.333451071120386,-26.90948266772984,0.6637889081647024,12,0.17999839782714133,-0.6850013732910298,-4.192502021789558,-4.910001754760749,3.05999755859375,2,0.03763622340820838,1.4912261915915996,58.61999893188477,-1.5454513928023375,58.790000915527344,1.0784334258338422,58.59000015258789,0.03763622340820838
9015,2023-12-07,59.13999938964844,59.4000015258789,58.9000015258789,58.93000030517578,947260.0,0.0071525572243555935,-2.703749752747834,1.3999796551548087,73.39175089846016,69.9860334106284,-0.18097465379048572,-0.8892934570094866,-3.717707699439309,-4.3861653330092025,35.53821993231372,0.680000305175767,0.9955529982670299,0.737499427795413,-0.5622964833375548,2.0372953389283808,0.08760147222893266,1.3873973833618933,-0.779998779296875,72.22224184518706,7.856739737881114,0.6498979555664831,12,-0.23999977111816406,-1.1049995422363352,-4.342499732971191,-5.059999465942383,2.3600006103515625,3,0.0314508053694218,-3.410266442349111,58.72000122070313,1.4912261915915996,58.61999893188477,-1.5454513928023375,58.790000915527344,0.0314508053694218
9016,2023-12-08,59.22000122070313,59.4000015258789,58.5,58.91999816894531,1013552.0,0.0013527533290556004,1.7272622185231796,1.4285921889191981,76.40113878042484,69.81450225469489,-0.27412673944638755,-0.8680993330942997,-3.6516340498356286,-4.469355312329121,34.87660971607859,0.9000015258788991,0.9796967544277706,0.725001144409184,-0.527877999444712,1.97788028826308,0.09856157248223951,1.3514407163361284,-0.770000457763679,82.69229358471313,11.111669329184394,0.6264395719269477,12,-0.32000160217285867,-1.1850013732910298,-4.295001029968269,-5.060001373291023,2.1999969482421804,4,0.031070586198242545,-2.703749752747834,59.13999938964844,-3.410266442349111,58.72000122070313,1.4912261915915996,58.61999893188477,0.031070586198242545
9017,2023-12-11,59.47999954223633,59.61999893188477,59.11999893188477,59.31999969482422,1097927.0,0.004390380212324407,1.2727343661946675,0.5333273994201593,72.31830073469061,69.29206894069996,-0.5268191101893507,-1.0686896898724427,-3.737279806239883,-4.726431783534629,34.04312248649013,0.5,0.9537383764026188,0.9124994277954102,-0.39375893621230773,2.218757791803128,0.2593702457915512,1.565628609799269,-0.9799995422363281,88.8889225282389,18.644541911853523,0.653129182003859,12,-0.48999977111816406,-1.3549995422363281,-4.552499771118164,-5.319999694824219,2.1199989318847656,0,0.01731672473476542,1.7272622185231796,59.22000122070313,-2.703749752747834,59.13999938964844,-3.410266442349111,58.72000122070313,0.01731672473476542
9018,2023-12-12,59.54999923706055,59.7400016784668,59.38000106811523,59.47999954223633,903710.0,0.001176861051831679,-1.6667043431573907,0.43749850988245953,69.23072408652897,68.68972540445806,-0.5793611057768331,-1.081514147513417,-3.63883488608073,-4.800577438499857,32.99000046179529,0.3600006103515696,0.8528777394077451,0.910999107360837,-0.4476208591170874,2.2696190738387614,0.23168912412187126,1.5903090905998027,-1.0499992370605469,85.27113902639533,16.392373151599188,0.6793099832389631,12,-0.4999980926513672,-1.3649978637695312,-4.479999542236328,-5.3899993896484375,2.049999237060547,1,0.0223342039982255,1.2727343661946675,59.47999954223633,1.7272622185231796,59.22000122070313,-2.703749752747834,59.13999938964844,0.0223342039982255
9019,2023-12-13,59.31000137329102,59.6500015258789,59.1500015258789,59.599998474121094,1134387.0,-0.004030190878997697,1.5640814969141266,-4.142833787465839,61.904775212602964,67.64840757485825,-0.35121442829412786,-0.7392260148767136,-3.2206816618540373,-4.552431504610283,32.554124818225276,0.5,0.7485267635076127,0.5820011138916072,-0.7018842085171002,1.8658864363003147,-0.05994154731274648,1.223943775095961,-0.6116011047363372,65.3226029736146,-1.4577657487219398,0.6419426612043528,12,-0.26000022888184304,-1.125000000000007,-4.102501869201667,-5.150001525878913,2.229999542236321,2,0.037767624547354384,-1.6667043431573907,59.54999923706055,1.2727343661946675,59.47999954223633,1.7272622185231796,59.22000122070313,0.037767624547354384
9020,2023-12-14,58.20000076293945,59.77000045776367,58.20000076293945,59.599998474121094,1878868.0,-0.018715234946047987,-1.242860373677456,4.827626576867036,36.39057929141517,65.24224996267463,0.713061201660409,0.4572236246572885,-1.951422169251508,-3.4454448351550298,31.55490179055055,1.5699996948242188,0.6195237633952146,-0.5679994583129897,-1.7208376145054842,0.5848386978795048,-1.1444185364092405,0.008419619783261112,1.5400009155273438,0.0,-60.29949103639677,0.5764190780962478,12,0.7849998474121094,0.03999900817871094,-2.9925012588500977,-4.040000915527344,3.1499977111816406,3,0.06151199260184703,1.5640814969141266,59.31000137329102,-1.6667043431573907,59.54999923706055,1.2727343661946675,59.47999954223633,0.06151199260184703
9021,2023-12-15,57.97999954223633,58.18000030517578,57.0099983215332,57.9900016784668,2655038.0,-0.0037800896532499406,5.000019562580696,0.007144394701921793,34.55056872063294,62.48881275898595,0.9358486893102196,0.7503493884753141,-1.552092223080784,-3.233439886734267,30.798807502653634,1.19000244140625,0.4924458974887642,-0.8100006103515653,-1.8778270257705714,0.2578258050674407,-1.3439138180610684,-0.27608740264206233,1.7900009155273438,35.14494456254025,-20.025018714059783,0.5339132077095037,12,0.4099998474121094,0.4099998474121094,-2.7725000381469727,-3.8199996948242188,3.1199989318847656,4,0.06071059823309377,-1.242860373677456,58.20000076293945,1.5640814969141266,59.31000137329102,-1.6667043431573907,59.54999923706055,0.06071059823309377
9022,2023-12-18,58.27000045776367,58.27000045776367,57.790000915527344,57.83000183105469,745476.0,0.005001740562555312,1.181822910796494,-43.990465293668954,39.79061146883531,59.44416729212409,0.6306480215250048,0.5549588604081421,-1.7008302230722165,-3.5154614548890564,29.919316021147104,0.4799995422363281,0.38878328004341967,-0.5619997024536119,-1.4566296510980834,0.3326302461908597,-1.009314676775844,-0.11468472813137964,1.5,45.65221597804063,-5.853652582917775,0.4473149743222345,12,0.11999893188476562,0.11999893188476562,-2.820000648498535,-4.1100006103515625,3.020000457763672,0,0.054058652590278866,5.000019562580696,57.97999954223633,-1.242860373677456,58.20000076293945,1.5640814969141266,59.31000137329102,0.054058652590278866
9023,2023-12-19,57.88000106811523,58.43999862670898,57.849998474121094,58.31999969482422,1166963.0,-0.006692970423625266,-1.3599826051131527,-1.0000000000000162,34.54988941102431,55.39203762273503,1.0109522903696515,0.9702905313557366,-1.2166426733952846,-3.1158374557987116,29.276845017929208,0.5900001525878835,0.36465675257754526,-0.9364992141723718,-1.886962194633071,0.013963766288327406,-1.4117307044027214,-0.4612677239420222,1.7795993041992233,31.521814246500867,-16.242049560641235,0.47523149023034955,12,0.5099983215332102,0.5099983215332102,-1.915001869201653,-3.5700016021728445,4.36000061035157,1,0.06427085931854148,1.181822910796494,58.27000045776367,5.000019562580696,57.97999954223633,-1.242860373677456,58.20000076293945,0.06427085931854148
9024,2023-12-20,58.11999893188477,58.31999969482422,57.6500015258789,57.77000045776367,899676.0,0.004146473036293008,-1.2711943309367097,-0.7954535602507338,39.808130881560594,51.66052428752396,0.7564415245856679,0.7340621301609858,-1.3748078069756176,-3.346154469142064,28.227963760796616,0.6699981689453196,0.3222087621886942,-0.6750013351440387,-1.6692903673260702,0.31928769703799276,-1.1721458512350509,-0.17785681905302653,1.433617358398429,40.217382290420126,-6.540508385061777,0.4971445160910146,12,0.27000045776366477,0.27000045776366477,-1.4799985885620188,-3.6299991607666087,3.700000762939446,2,0.059876111599981297,-1.3599826051131527,57.88000106811523,1.181822910796494,58.27000045776367,5.000019562580696,57.97999954223633,0.059876111599981297
9025,2023-12-21,58.29999923706055,58.4900016784668,58.02000045776367,58.1500015258789,794121.0,0.003097045913347918,-1.2926897347388793,0.4285667574931996,46.34759664537355,48.32124182807382,0.49702394175935183,0.5541185761161742,-1.454367011896096,-3.5012778410621763,26.91316988452847,0.470001220703125,0.2682611209840644,-0.47700099945068075,-1.4943475596757452,0.5403455607743837,-0.985674279563213,0.03167228066185146,1.1518723344726567,87.16202632135143,35.46732176315549,0.5086732801125308,12,0.09000015258789062,0.09000015258789062,-1.5824995040893555,-3.809999465942383,3.44000244140625,3,0.05557464358262232,-1.2711943309367097,58.11999893188477,-1.3599826051131527,57.88000106811523,1.181822910796494,58.27000045776367,0.05557464358262232
9026,2023-12-22,58.31999969482422,58.56000137329102,58.13999938964844,58.31000137329102,616036.0,0.00034306102959535956,-1.3999956403745324,0.06665649398535167,43.79945768907909,45.152481489672546,0.3754110513460276,0.49657061583756956,-1.3654979236963527,-3.4912423759094793,25.304188244689414,0.42000198364258523,0.1902031441705816,-0.41700057983398153,-1.440454285183307,0.606453125515344,-0.9287274325086443,0.09472627284068125,1.0341969467089882,73.62618475713751,19.447164134745066,0.5117268526746619,12,0.06999969482421875,0.06999969482421875,-1.6024999618530273,-3.8299999237060547,3.0900001525878906,4,0.051954711851032176,-1.2926897347388793,58.29999923706055,-1.2711943309367097,58.11999893188477,-1.3599826051131527,57.88000106811523,0.051954711851032176
9027,2023-12-27,58.40999984741211,58.47000122070313,58.040000915527344,58.22999954223633,462551.0,0.0015432125010088615,1.8666395402064118,18.0030522701387,47.16982296098717,42.701270253501235,0.13149825591641928,0.3729218445126534,-1.3475290306642762,-3.5546894659267707,23.63045023336322,0.43000030517578836,0.05932725141916251,-0.2935003280639634,-1.313537184162037,0.7265365280341101,-0.8035187561130002,0.21651809998507332,0.8504288613210989,83.51631307351416,24.474619985545402,0.5100184280490379,12,-0.020000457763671875,-0.020000457763671875,-1.692500114440918,-3.9200000762939453,2.529998779296868,2,0.04605373452724226,-1.3999956403745324,58.31999969482422,-1.2926897347388793,58.29999923706055,-1.2711943309367097,58.11999893188477,0.04605373452724226
9028,2023-12-28,58.5099983215332,58.599998474121094,58.29999923706055,58.540000915527344,469056.0,0.0017120094912228545,3.0000508634063223,-0.16668079515110415,47.1697686398581,41.064047300974025,-0.14699675554617642,0.24284433091398228,-1.3461640571636195,-3.627922458950394,22.342340742352388,0.2999992370605469,-0.09641373248893359,-0.16650180816650106,-1.1764583950818022,0.8434547787488,-0.6714801016241552,0.33847648529115304,0.6604131717120083,90.52626929439927,27.066394572519087,0.5049782934576519,12,-0.11999893188476562,-0.11999893188476562,-1.7924985885620117,-4.019998550415039,3.210002899169929,3,0.04751329129625059,1.8666395402064118,58.40999984741211,-1.3999956403745324,58.31999969482422,-1.2926897347388793,58.29999923706055,0.04751329129625059
9029,2023-12-29,58.68000030517578,58.790000915527344,58.5,58.61999893188477,494527.0,0.0029055202276431213,1.0714159207640224,-1.9998728544180722,43.35261262731283,41.83760656051821,-0.4646223875903317,0.03776170295869008,-1.4152506728275398,-3.776285563656444,20.61052795636925,0.29000091552734375,-0.24781955172546333,0.027000236511227627,-0.9581336931574711,1.0121341661799264,-0.4655667283231253,0.5195672013455805,0.4039946612009473,85.7142149407236,22.397630835328087,0.4925669648343503,12,-0.7800006866455078,-0.29000091552734375,-1.9425010681152344,-4.190000534057617,3.259998321533196,4,0.0606680530807191,3.0000508634063223,58.5099983215332,1.8666395402064118,58.40999984741211,-1.3999956403745324,58.31999969482422,0.0606680530807191
9030,2024-01-02,59.56999969482422,59.56999969482422,58.79999923706055,59.040000915527344,830710.0,0.015166997018061235,1.9056687971440087,8.833110814420271,54.098346010288,44.009581814924324,-1.2738047611388552,-0.8484848174401236,-2.175793207003835,-4.641646185834915,19.135353611958767,0.8899993896484375,-0.37613740112579563,0.8869997024536147,-0.17251565424312076,1.9465150591503502,0.35724202410524697,1.4167573808019824,-2.5600013732910156,100.0,37.517714739036364,0.529757678348368,1,-0.9599990844726562,-1.1800003051757812,-2.5425004959106445,-4.895000457763672,1.970001220703125,1,0.037770690138101415,1.0714159207640224,58.68000030517578,3.0000508634063223,58.5099983215332,1.8666395402064118,58.40999984741211,0.037770690138101415
9031,2024-01-03,60.56000137329102,61.18000030517578,59.77999877929688,59.77999877929688,1663310.0,0.016619131837142254,-2.5897355641086905,1.4717063971900732,60.8000183105469,46.34396035289228,-2.077854850063055,-1.7743010066297558,-3.022809654279193,-5.592539517492625,18.715889404153597,1.6100006103515625,-0.4480239132201973,1.7785013198852582,0.4288299578660357,3.1281726819044806,1.103665638875647,2.4533370008948694,-3.498803024292002,80.25480724841239,20.240636677537935,0.6748356810096128,1,-1.145000457763679,-1.4650020599365305,-3.4425029754638743,-5.805002212524421,1.0699996948242045,2,0.019484813051807492,1.9056687971440087,59.56999969482422,1.0714159207640224,58.68000030517578,3.0000508634063223,58.5099983215332,0.019484813051807492
9032,2024-01-04,60.56999969482422,60.709999084472656,60.099998474121094,60.29999923706055,830862.0,0.0001650977758664851,1.2181871146283438,0.3461532818513936,60.32389414289363,49.207738656433314,-1.9302775343677965,-1.7329585431876353,-2.8803110316911784,-5.569041850373068,18.273756829335845,0.6100006103515625,-0.3357553743513577,1.6994997024536147,0.13053090595116146,3.268468498956068,0.9150153042023845,2.483984100704845,-3.3440492675781286,78.8194311069903,21.091295861484262,0.7844843982512277,1,-1.154998779296875,-1.4750003814697266,-3.3225011825561523,-5.690000534057617,0.31999969482421875,3,0.013868254198780683,-2.5897355641086905,60.56000137329102,1.9056687971440087,59.56999969482422,1.0714159207640224,58.68000030517578,0.013868254198780683
9033,2024-01-05,60.5099983215332,60.61999893188477,60.22000122070313,60.36999893188477,1099002.0,-0.000990612078476616,1.2222057389902907,0.5185153788552839,62.605004303553464,51.7407245922103,-1.6293185326976243,-1.606467619427093,-2.676971327134865,-5.459426542186101,17.970440001881176,0.3999977111816406,-0.1841773668539446,1.5449983596801786,-0.18032380741427545,3.2703205267746327,0.6823372761329551,2.407659443227402,-3.1258858991699228,74.999928830283,17.479279276736115,0.8626610835472256,1,-0.9099979400634766,-1.414999008178711,-3.199997901916504,-5.614997863769531,0.5,4,0.007106268668045201,1.2181871146283438,60.56999969482422,-2.5897355641086905,60.56000137329102,1.9056687971440087,59.56999969482422,0.007106268668045201
9034,2024-01-08,60.93000030517578,61.0,60.27000045776367,60.38000106811523,844805.0,0.006941034461954709,1.1159449134504282,3.92858310626728,83.53804899491706,55.872997075492904,-1.7978689879046854,-1.9525195400318722,-2.9654643454327427,-5.82415416246522,17.511854990752205,0.7299995422363281,-0.04949553682437369,1.8545003890991225,-0.07567527373819871,3.7846760519364437,0.8894125576804655,2.8195882205177796,-3.3940523675000023,89.49580303348436,23.678880588701105,0.9650878314186591,1,-1.3199996948242188,-1.835000991821289,-3.6175003051757812,-6.034999847412109,0.049999237060546875,0,0.012965713303307647,1.2222057389902907,60.5099983215332,1.2181871146283438,60.56999969482422,-2.5897355641086905,60.56000137329102,0.012965713303307647
9035,2024-01-09,61.0,61.16999816894531,60.77000045776367,61.0,1229029.0,0.001148854332407856,1.3529530562786105,0.0,88.52039450956336,60.84199005554672,-1.6143641743838515,-1.977410800377946,-2.943306736452243,-5.83040671347085,16.98387374798249,0.3999977111816406,0.163962581408164,1.8315000534057617,-0.282267159893955,3.9452672667054784,0.7746164467558998,2.8883836600556236,-3.3182899676242243,87.14284935776911,16.725446440899916,1.056883606649859,1,-1.3899993896484375,-1.9050006866455078,-3.460000991821289,-6.020000457763672,-0.2799987792968679,1,0.015409813552606177,1.1159449134504282,60.93000030517578,1.2222057389902907,60.5099983215332,1.2181871146283438,60.56999969482422,0.015409813552606177
9036,2024-01-10,61.06000137329102,61.11000061035156,60.58000183105469,60.81000137329102,942609.0,0.0009836290703446604,2.028577656675872,100.0,87.80486544155337,65.35699477560962,-1.3911129475551007,-1.9947689094277692,-2.8753483584148043,-5.824547168752424,17.06540061501871,0.529998779296875,0.3552991891806343,1.79950141906739,-0.47756508898673644,4.076567927121516,0.6609681650403303,2.9380346730944495,-3.2383597300032463,89.71992270779478,15.50192871442215,1.1385332540270623,1,-1.3200016021728587,-1.9650020599365305,-3.382502555847175,-6.080001831054695,0.06999969482420454,2,0.00786111253587829,1.3529530562786105,61.0,1.1159449134504282,60.93000030517578,1.2222057389902907,60.5099983215332,0.00786111253587829
9037,2024-01-11,60.5099983215332,61.04999923706055,60.2400016784668,61.0,1064951.0,-0.009007583350602477,1.745753725794459,-1.9600067138671875,84.15575433784878,69.46654874205304,-0.57205639926039,-1.4373374864135187,-2.218224567773696,-5.20913712137326,16.695626832726546,0.8199996948242259,0.5033900571456087,1.1979984283447251,-1.1455895840610495,3.5415864407504998,0.026204422141837824,2.3697924345476125,-2.5540223317699073,30.52610867505048,-47.06469756022304,1.1717940062028867,1,-0.6699981689453125,-1.414999008178711,-2.797499656677246,-5.494998931884766,0.7900009155273438,3,0.018509383203592966,2.028577656675872,61.06000137329102,1.3529530562786105,61.0,1.1159449134504282,60.93000030517578,0.018509383203592966
9038,2024-01-12,60.88000106811523,61.20000076293945,60.56000137329102,60.63000106811523,785321.0,0.006114737346643695,-2.2820532884700175,-0.510202333963924,84.67329795962165,74.05773600119846,-0.6375669063849259,-1.7946010884257433,-2.489105602737169,-5.5040514208515745,16.220594812661318,0.69000244140625,0.6881616320397796,1.5015010833740163,-0.9437934923514817,3.9467956590995144,0.2788537955112673,2.7241483712367653,-2.7950641057354346,66.66666666666593,-15.005073807022839,1.2226472878627488,1,-0.8800010681152273,-1.7750015258788991,-2.8750019073486257,-5.86500167846679,0.6399993896484446,4,0.00016422998288101454,1.745753725794459,60.5099983215332,2.028577656675872,61.06000137329102,1.3529530562786105,61.0,0.00016422998288101454
9039,2024-01-15,61.54999923706055,61.7599983215332,61.43000030517578,61.63000106811523,819188.0,0.011005225972248178,-1.0624895691772167,-0.3200073242187216,86.35339558588332,77.64163039848684,-0.9584321312152682,-2.411835917630029,-3.08303551913491,-6.098613960744814,16.345929830404643,0.8799972534179759,0.8873626192565567,2.059499359130861,-0.5707817481759605,4.689780466437682,0.7443588054774466,3.374639912784275,-3.2781584466471756,86.1842402461489,4.991888869573302,1.3151405536534113,1,-0.7800006866455078,-2.1650009155273438,-3.302499771118164,-6.534999847412109,0.13000106811523438,0,-0.008773369979218404,-2.2820532884700175,60.88000106811523,1.745753725794459,60.5099983215332,2.028577656675872,61.06000137329102,-0.008773369979218404
9040,2024-01-16,61.77999877929688,61.88999938964844,60.9900016784668,61.18999862670898,1024314.0,0.003736791959175978,1.2222128032325972,-7.374833110815252,86.96573951204553,80.5489327542089,-0.9409240381804551,-2.48741011787304,-3.230791634904797,-6.256822722781926,17.77151325367548,0.8999977111816406,1.108137183654648,2.110499000549325,-0.6347513208958802,4.85574932199453,0.7378738398267259,3.483124161271924,-3.2291053863939254,93.33328709451489,10.721872536283215,1.3726251607226008,1,-0.7849998474121165,-2.329999923706062,-3.3124990463256907,-6.764999389648445,-0.07999801635742898,1,-0.012949162396692082,-1.0624895691772167,61.54999923706055,-2.2820532884700175,60.88000106811523,1.745753725794459,60.5099983215332,-0.012949162396692082
9041,2024-01-17,61.5,61.63000106811523,61.0099983215332,61.61999893188477,1138135.0,-0.004532191402223051,7.85697937385982,-0.20338796754276084,81.72480482014139,82.92681171834755,-0.5739176763132221,-2.0344898725324683,-2.8681730385898945,-5.9099242955288105,18.08408787845378,0.770000457763679,1.3496599093194845,1.6545001983642607,-1.0860220974121546,4.395022494140676,0.284239050476053,3.0247613462524683,-2.6151960074224974,76.36364056716535,-5.879949688097938,1.3702611478882063,1,-0.44499969482421875,-2.0500011444091797,-3.0325002670288086,-6.4850006103515625,0.1399993896484375,2,-0.012682906980436837,1.2222128032325972,61.77999877929688,-1.0624895691772167,61.54999923706055,-2.2820532884700175,60.88000106811523,-0.012682906980436837
9042,2024-01-18,61.41999816894531,61.5,60.849998474121094,61.290000915527344,1042488.0,-0.0013008427813769874,3.482754991976007,-1.0833200877387539,79.999937077287,84.85958202654017,-0.4030486507535187,-1.7986140515397153,-2.698007643217558,-5.767119982287696,18.44903795246075,0.6500015258789062,1.492844466491519,1.4169984817504897,-1.3042790549927972,4.138276018493777,0.056359713378846266,2.777637250122133,-2.2346746366607135,64.66150964718281,-15.851359338553422,1.3606387683716425,1,-0.3549976348876953,-1.9699993133544922,-2.952498435974121,-6.404998779296875,-0.7099990844726562,3,-0.0047215419973215544,7.85697937385982,61.5,1.2222128032325972,61.77999877929688,-1.0624895691772167,61.54999923706055,-0.0047215419973215544
9043,2024-01-19,61.599998474121094,62.08000183105469,61.31000137329102,61.70000076293945,975963.0,0.00293064654089803,-1.264718917069202,-0.7692646282058806,80.0410824930808,84.47103019300279,-0.46061056861620386,-1.7767256776481517,-2.784216112526181,-5.880877132975513,19.28923221876522,0.7700004577636648,1.531838516693945,1.410998916625978,-1.2058204567321624,4.027818289984118,0.10258922994690778,2.719408603305048,-2.144207356100111,60.97544334104541,-18.0995980902403,1.308409686679069,1,-0.43999671936035156,-2.0549983978271484,-3.0424985885620117,-6.494998931884766,-1.1999969482421946,4,-0.004870117605385693,3.482754991976007,61.41999816894531,7.85697937385982,61.5,1.2222128032325972,61.77999877929688,-0.004870117605385693
9044,2024-01-22,61.599998474121094,61.95000076293945,61.31999969482422,61.95000076293945,895655.0,0.0,2.5999825614979675,3.4999427808506582,75.56667826127045,83.03172838763692,-0.39736372666737196,-1.5838500979567627,-2.6904248117198932,-5.818591952647608,19.946482748036704,0.6300010681152344,1.5799753494723277,1.2369989395141587,-1.2606385449883177,3.734636424016635,-0.011819802737079499,2.485817681765397,-1.829302070536066,60.97544334104541,-14.814395159094325,1.248818742251238,1,-0.43999671936035156,-2.0549983978271484,-2.982497215270996,-6.43499755859375,-1.0199966430664062,0,-0.0012986691288804364,-1.264718917069202,61.599998474121094,3.482754991976007,61.41999816894531,7.85697937385982,61.5,-0.0012986691288804364
9045,2024-01-23,61.540000915527344,61.79999923706055,60.93000030517578,61.75,921148.0,-0.0009739863649340652,4.612940539476275,0.5999934605617377,66.11838844349276,80.62211983229685,-0.2824100530165481,-1.337234795518583,-2.5505512180167926,-5.693950079670984,20.662690707892477,0.8699989318847656,1.626899177413577,1.0150012969970703,-1.335178908776598,3.3651815027707386,-0.16008880588976382,2.1900913998839044,-1.4921878606459558,56.09760636153307,-18.337308655049853,1.1750901028868337,1,-0.37999916076660156,-1.9950008392333984,-2.922499656677246,-6.375,-1.8199996948242116,1,0.002274933174612803,2.5999825614979675,61.599998474121094,-1.264718917069202,61.599998474121094,3.482754991976007,61.41999816894531,0.002274933174612803
9046,2024-01-24,61.349998474121094,61.68000030517578,60.97999954223633,61.36999893188477,984478.0,-0.0030874624403574025,1.1874914318752123,0.09524069028159605,62.111748998348446,78.17278590568569,-0.05246250812110276,-0.957694970968717,-2.2809112675811747,-5.438634140514637,21.524129352040035,0.7000007629394531,1.5462774289698373,0.6734989166259737,-1.4587325345317268,2.8057303677836742,-0.3926168089528801,1.7396146422048275,-1.058322766098911,40.65029556069694,-31.857310319183732,1.0661157255788507,1,-0.029996871948242188,-1.8049983978271484,-2.7374982833862305,-6.1699981689453125,-2.329998016357422,2,0.005705008924588695,4.612940539476275,61.540000915527344,2.5999825614979675,61.599998474121094,-1.264718917069202,61.599998474121094,0.005705008924588695
9047,2024-01-25,61.099998474121094,61.18999862670898,60.68999862670898,61.06000137329102,908019.0,-0.0040749797264535426,3.545508141007039,-1.9998092695011276,58.651009662014026,75.28142053928485,0.32411438220135125,-0.5226295425207326,-1.9738138504805107,-5.117884126783338,22.13363673482322,0.6599998474121165,1.4344649251606683,0.2889989852905259,-1.5620876277244449,2.1400855983054967,-0.6365443212169595,1.2145422917980113,-0.5937236313350098,29.496323902728548,-40.93229134617194,0.9255433065074845,1,0.2850017547607422,-1.2349967956542969,-2.7099990844726562,-5.9199981689453125,-2.3799972534179616,3,0.008837985744894361,1.1874914318752123,61.349998474121094,4.612940539476275,61.540000915527344,2.5999825614979675,61.599998474121094,0.008837985744894361
9048,2024-01-26,61.290000915527344,61.54999923706055,60.97999954223633,61.2400016784668,1153251.0,0.003109696336354606,1.000013384999431,1.250071530758448,55.660372831745825,71.87108467771402,0.22170076176839615,-0.5203616815260119,-2.1062352225824554,-5.22605251683175,23.139993013220113,0.5699996948242188,1.3342141364647446,0.34000129699707315,-1.169574670369272,1.8495772643634183,-0.4147866866860994,1.0947892806802457,-0.6000022888183665,47.6191485367939,-19.554992054349768,0.754787983683172,1,0.09499931335449219,-1.4249992370605469,-2.9000015258789062,-6.1100006103515625,-2.2099990844726562,4,-0.009463237434994887,3.545508141007039,61.099998474121094,1.1874914318752123,61.349998474121094,4.612940539476275,61.540000915527344,-0.009463237434994887
9049,2024-01-29,62.2400016784668,62.2400016784668,61.25,61.2599983215332,1260041.0,0.015500093795867143,1.020404667927848,19.600366216525522,65.27092276946397,69.46054948409385,-0.6930072119768056,-1.2542892656978069,-2.9674082490710276,-6.086906174018807,24.765339275084113,0.9900016784667969,1.3102961147327719,1.112001991271974,-0.07582406803536657,2.2998280505793147,0.5180889616183038,1.7059150209256444,-1.5500030517578196,100.0,33.8914217511043,0.593913029653669,1,-0.7750015258789062,-2.2950000762939453,-3.8500022888183594,-6.770002365112305,-3.0300025939941406,0,-0.029562983659502162,1.000013384999431,61.290000915527344,3.545508141007039,61.099998474121094,1.1874914318752123,61.349998474121094,-0.029562983659502162
9050,2024-01-30,61.81999969482422,62.36999893188477,61.68999862670898,62.1500015258789,883326.0,-0.006748103668318017,-1.3050702804753396,-0.33673540883293296,58.597247382579525,66.89082087992031,-0.2980807649852082,-0.6925895303585108,-2.4574367120231813,-5.587118266318853,26.235279510460767,0.6800003051757955,1.245293809718433,0.5795000076293917,-0.39386053934039467,1.552860554599178,0.09281973414449851,1.0661802811142849,-0.91300064086915,67.26195612190665,3.9690327848882347,0.48668027348489223,1,-0.29000091552734375,-1.625,-3.4300003051757812,-5.35999870300293,-3.0900001525878906,1,-0.020058199124729947,1.020404667927848,62.2400016784668,1.000013384999431,61.290000915527344,3.545508141007039,61.099998474121094,-0.020058199124729947
9051,2024-01-31,61.7400016784668,62.45000076293945,61.63000106811523,62.290000915527344,1404724.0,-0.0012940475048905942,-1.1298680710028477,1.6666551070421591,65.56964470240561,65.28745506048904,-0.20166559718700938,-0.5477390356158196,-2.291057038184462,-5.43257798569617,26.158881497336573,0.8199996948242259,1.0963718450391724,0.44050197601318075,-0.5017350409265902,1.3827389929529517,-0.030616532456704704,0.9116204844830662,-0.5989226440429789,59.65919189204436,-7.4571907760884955,0.4711185084698872,1,-0.17000198364257812,-1.4950008392333984,-3.3500022888183594,-5.125001907348633,-2.8600006103515696,2,-0.03271785556928786,-1.3050702804753396,61.81999969482422,1.020404667927848,62.2400016784668,1.000013384999431,61.290000915527344,-0.03271785556928786
9052,2024-02-01,61.40999984741211,62.16999816894531,61.099998474121094,62.16999816894531,861271.0,-0.005345024653113706,1.8157948892982447,1.3818170468653548,56.77747164833798,62.70260941107318,0.14166657682101658,-0.15977140969727088,-1.8731810061086946,-5.039255387885412,25.754311127312235,1.0699996948242188,0.9016946398464611,0.06850013732910298,-0.8095192054049463,0.9465194800631522,-0.37050953403792164,0.5075098086961276,1.0400009155273438,29.251697149619048,-36.35507056361122,0.4390096713670249,2,0.15999984741210938,-1.164999008178711,-3.020000457763672,-4.795000076293945,-2.6599998474121094,3,-0.03891873303349558,-1.1298680710028477,61.7400016784668,-1.3050702804753396,61.81999969482422,1.020404667927848,62.2400016784668,-0.03891873303349558
9053,2024-02-02,60.93999862670898,61.72000122070313,60.93999862670898,61.56000137329102,943256.0,-0.007653496529408277,-1.5161262536147055,0.8157948892982634,41.77898239278762,58.94842098124175,0.567924672179906,0.36269147611887576,-1.3434560298918328,-4.497325568348494,25.23629142765669,0.7800025939941548,0.7306809253771291,-0.42300109863281676,-1.2337738148135244,0.3877716175478909,-0.8283874567231706,-0.017614740542462926,1.5100021362304759,0.0,-60.40123153505858,0.4053863580903551,2,0.6300010681152415,-0.5649986267089773,-2.5499992370605398,-4.324998855590813,-1.9699974060058452,4,-0.036429232950997426,1.8157948892982447,61.40999984741211,-1.1298680710028477,61.7400016784668,-1.3050702804753396,61.81999969482422,-0.036429232950997426
9054,2024-02-05,61.72000122070313,61.75,60.93999862670898,60.95000076293945,885521.0,0.012799517748139477,-1.0506241097080862,-1.2419307204823555,49.29580491718724,57.07924503387447,-0.21597777105296956,-0.37428123023147464,-2.0650454668931104,-5.194864525729535,24.367059347945617,0.8100013732910227,0.5893071343747849,0.3175014495849666,-0.48133723180310284,1.116340130973036,-0.08191789110906456,0.7169207902789978,0.669599456787104,51.655727848261854,-4.390632493981535,0.39941934069403345,2,-0.15000152587891336,-1.2450008392334055,-3.3300018310546946,-5.105001449584968,-2.5600013732910227,0,-0.04277380650412066,-1.5161262536147055,60.93999862670898,1.8157948892982447,61.40999984741211,-1.1298680710028477,61.7400016784668,-0.04277380650412066
9055,2024-02-06,61.93999862670898,61.959999084472656,61.22000122070313,61.59000015258789,617330.0,0.0035644426710097488,2.7948667788254262,0.4545432026593739,55.238068422816475,56.31550274770426,-0.41713474331309897,-0.5483602383171942,-2.2264151650661503,-5.334912321560587,23.39600789631718,0.7399978637695241,0.43401737137286034,0.49049892425536257,-0.3191663045228097,1.3001641530335348,0.08566630986627644,0.8953315386444487,0.39161796875001187,66.22507187283657,12.222074743091966,0.4048326143890872,2,-0.3699989318847585,-1.3149986267089773,-3.794999122619622,-5.324998855590813,-2.3999977111816335,1,-0.044074904791152614,-1.0506241097080862,61.72000122070313,-1.5161262536147055,60.93999862670898,1.8157948892982447,61.40999984741211,-0.044074904791152614
9056,2024-02-07,61.540000915527344,62.11999893188477,61.40999984741211,61.9000015258789,842886.0,-0.006457825638522929,-1.2903094813265472,-1.0285776566757499,51.327462756099294,55.50177531371372,0.01413567749843736,-0.11653307686313497,-1.786058392261893,-4.861269435582827,22.77007168159057,0.7099990844726634,0.3187641097530616,0.06650123596191548,-0.722750376364445,0.8557528482882759,-0.3281245702012612,0.46112704212509215,0.7359509611816435,48.78069204216667,-3.714040897431083,0.3946258061631799,2,0.154998779296875,-0.4250011444091797,-3.0400009155273438,-4.92500114440918,-2.1300010681152344,2,-0.04566138010215748,2.7948667788254262,61.93999862670898,-1.0506241097080862,61.72000122070313,-1.5161262536147055,60.93999862670898,-0.04566138010215748
9057,2024-02-08,61.63000106811523,62.13000106811523,61.5099983215332,61.540000915527344,828032.0,0.0014624658961481796,-7.266408971848442,-0.2499999999999852,50.33862941413014,54.9104704895342,0.008071463664933276,-0.12471755207997859,-1.832532133788078,-4.876672756801554,22.685413283782456,0.6200027465820241,0.27175099068946196,0.10050125122069886,-0.5471338833840775,0.7481363858254753,-0.22331631608168578,0.4243188185230835,0.5925126785937564,57.98327947889419,6.290258860100764,0.3238175673023873,2,0.06499862670899148,-0.35500144958495383,-2.3750009536743093,-4.3100013732910085,-2.0300025939941335,3,-0.04462112530163065,-1.2903094813265472,61.540000915527344,2.7948667788254262,61.93999862670898,-1.0506241097080862,61.72000122070313,-0.04462112530163065
9058,2024-02-09,60.88999938964844,61.5,60.56000137329102,61.459999084472656,783188.0,-0.012007166406648562,1.892296677113022,-6.333319204849396,43.13347883767705,52.45075449711343,0.765909502298598,0.6493648554441194,-1.0557382868525949,-4.061628211679519,21.88213445127406,1.0699996948242045,0.2317553496933087,-0.6400003433227539,-1.285536545485769,0.0055358588402611986,-0.9627684444042615,-0.31723224224124635,1.2812137522605482,21.018986019253028,-28.281261330378022,0.32276810108150605,2,0.6150016784667969,0.44500160217285156,-1.6349992752075195,-3.5699996948242188,-1.5499992370605469,4,-0.03514533439151657,-7.266408971848442,61.63000106811523,-1.2903094813265472,61.540000915527344,2.7948667788254262,61.93999862670898,-0.03514533439151657
9059,2024-02-12,61.0099983215332,61.099998474121094,60.79999923706055,61.0,648027.0,0.001970749434843322,2.157909530788845,-0.017540924361874422,44.93306054273657,50.93251151490867,0.506332379088704,0.5131453583083783,-1.1400159432805737,-4.113427563615275,20.501301687858852,0.2999992370605469,0.2250173197384484,-0.4930013656616197,-1.1789240454740053,0.19292131415076597,-0.8359627055678089,-0.1500400257554304,1.1200027465820241,28.662231574036532,-18.96117871795395,0.34296133990619204,2,0.49500274658203125,0.3350028991699219,-1.6624984741210938,-3.5949974060058594,-1.7199974060058594,0,-0.03343709485253443,1.892296677113022,60.88999938964844,-7.266408971848442,61.63000106811523,-1.2903094813265472,61.540000915527344,-0.03343709485253443
9060,2024-02-13,60.97999954223633,61.11000061035156,60.59000015258789,60.9900016784668,807273.0,-0.0004917026736958041,3.160003662109375,-1.0003815337657382,46.3510978721227,48.797117422655006,0.4522001837162719,0.5060844123863859,-1.0681051460092448,-4.006408345557205,19.763120624722163,0.5200004577636719,0.2185002346906586,-0.48300018310546733,-1.1937637233798952,0.22776335716896057,-0.8383819532426813,-0.12761841296825338,1.0558015441894497,26.751480928939497,-20.855346944350263,0.3553817701372144,2,0.38500022888183594,0.3650016784667969,-1.6274995803833008,-3.559999465942383,-1.5999984741211009,1,-0.029845846318244718,2.157909530788845,61.0099983215332,1.892296677113022,60.88999938964844,-7.266408971848442,61.63000106811523,-0.029845846318244718
9061,2024-02-14,60.72000122070313,61.20000076293945,60.599998474121094,60.97999954223633,716520.0,-0.004263665521235582,-1.3999908447964111,25.994279176200664,46.25987090107928,47.628495117404036,0.6172009397543334,0.7427312247848832,-0.7561014302443141,-3.661497261183932,18.93582337607982,0.6000022888183594,0.07389660961626987,-0.703998565673821,-1.4880347760562955,0.08003764470865349,-1.0960166708650547,-0.3119804604825873,1.22725188293456,10.191075064509795,-38.06637066967713,0.3920181051912363,2,0.6249999999999929,0.6249999999999929,-1.3675012588501048,-3.0150012969970774,-1.569999694824233,2,-0.019433469720903984,3.160003662109375,60.97999954223633,2.157909530788845,61.0099983215332,1.892296677113022,60.88999938964844,-0.019433469720903984
9062,2024-02-15,61.13000106811523,61.13000106811523,60.2400016784668,60.79999923706055,1208712.0,0.0067523030166261044,4.393905765940912,-1.2692460055460262,48.490567259960066,48.37422676931209,0.18249802354295497,0.32663849504166365,-1.1147070196204751,-3.9735981950393082,18.519628813698354,0.8899993896484304,-0.009444431789688679,-0.2794988632202191,-1.0744963830614154,0.5154986566209772,-0.6769976231408208,0.11799989670038258,0.7340169317016674,70.63496628832434,21.375723258889337,0.39749875992059885,2,0.055000305175788355,0.21500015258789773,-1.7125015258788991,-3.150001525878899,-1.5600013732910085,3,-0.028136777206769104,-1.3999908447964111,60.72000122070313,3.160003662109375,60.97999954223633,2.157909530788845,61.0099983215332,-0.028136777206769104
9063,2024-02-16,61.29999923706055,61.5,60.56999969482422,61.25,892968.0,0.002780928610746969,3.133327681939558,0.1515119988902793,39.60173518216875,47.29710790986559,0.07703754117206074,0.14020093754763252,-1.224795388151918,-4.04515207608403,17.2977980147673,0.9300003051757812,-0.11881100243057574,-0.09450073242187784,-0.8856758409603103,0.6966743761165546,-0.4900882866910976,0.3010868218473419,0.43409745704833824,84.12690243141861,39.580540846696735,0.3955875542692177,2,-0.11499786376953125,0.045001983642578125,-1.8324995040893555,-3.3199996948242188,-1.9799995422363281,4,-0.02773247608642171,4.393905765940912,61.13000106811523,-1.3999908447964111,60.72000122070313,3.160003662109375,60.97999954223633,-0.02773247608642171
9064,2024-02-19,61.52000045776367,61.77000045776367,61.349998474121094,61.43999862670898,788188.0,0.0035889269729405537,-2.230757944775375,1.600061036087729,46.52778329673161,46.32929845141172,-0.19480288743709195,-0.09075382221006123,-1.3843190306282054,-4.151017879303367,16.149800252031977,0.470001220703125,-0.15936421443589666,0.1295003890991211,-0.6581011000043304,0.9171018782025726,-0.26430035545260466,0.5233011336508469,-1.279998779296875,83.6601176822579,40.25268116914249,0.3938007445517266,2,-0.33499908447265625,-0.17499923706054688,-1.9675006866455078,-3.530000686645508,-1.5100021362304688,0,-0.035435635386128705,3.133327681939558,61.29999923706055,4.393905765940912,61.13000106811523,-1.3999908447964111,60.72000122070313,-0.035435635386128705
9065,2024-02-20,61.68000030517578,61.83000183105469,61.29999923706055,61.29999923706055,967794.0,0.0026007777344208005,-1.7894794960598304,4.749904634750675,49.31816585792153,46.10604324050307,-0.4420480782771392,-0.2526826649663576,-1.4942750387874213,-4.191440106010319,15.635581123517191,0.5300025939941406,-0.0879904028705738,0.2825002670288086,-0.5131433180879128,1.07814385214553,-0.1153215255295521,0.6803220595871693,-1.4093986511230483,90.56594267398256,47.18125426609156,0.3978217925583623,2,-0.4949989318847656,-0.33499908447265625,-1.6025018692016602,-2.9250011444091797,-1.9500007629394531,1,-0.038748368641753794,-2.230757944775375,61.52000045776367,3.133327681939558,61.29999923706055,4.393905765940912,61.13000106811523,-0.038748368641753794
9066,2024-02-21,61.70000076293945,62.02999877929688,61.5,61.63000106811523,1064715.0,0.00032426163529053476,-2.2120959911222515,0.18420920544096633,53.5452466404519,46.46233404342771,-0.48831758383077783,-0.25836382947261427,-1.4655465473919662,-4.103466017242724,15.196321552062852,0.5299987792968821,-0.1065855416617012,0.28500061035155966,-0.5215654183820462,1.0915666390851655,-0.1182824040152397,0.688283624718359,-1.3670231018066445,81.56432676877537,34.88859775297627,0.4032830143668016,2,-0.5650005340576172,-0.3549995422363281,-1.4775018692016602,-2.440000534057617,-1.8100013732910156,2,-0.03760129118536004,-1.7894794960598304,61.68000030517578,-2.230757944775375,61.52000045776367,3.133327681939558,61.29999923706055,-0.03760129118536004
9067,2024-02-22,61.63999938964844,63.79999923706055,61.1500015258789,63.61999893188477,1742907.0,-0.0009724695712979292,1.2649551610079337,-28.28583106266753,59.51088900153332,48.28204628385619,-0.47689992099280687,-0.16425405225133716,-1.3648905661456112,-3.923725512866028,15.90216229569383,2.6499977111816477,-0.17848215692882263,0.19799919128418253,-0.600278580403554,0.996276962971919,-0.20113969455968572,0.5971380771280508,-1.2052004614257825,33.12693023118486,-18.649382691010857,0.39913888584386653,2,0.3800010681152344,0.3800010681152344,-1.3874998092651367,-2.3799991607666016,-2.6599998474121094,3,-0.04039581259612568,-2.2120959911222515,61.70000076293945,-1.7894794960598304,61.68000030517578,-2.230757944775375,61.52000045776367,-0.04039581259612568
9068,2024-02-23,60.709999084472656,61.540000915527344,59.93999862670898,61.47000122070313,1367352.0,-0.015087610551338893,2.555554613656609,0.3838395514839776,36.81457356002405,47.37999217466591,0.4748139617273708,0.7589792997613074,-0.40646077250548274,-2.8832878504202455,15.597698731167636,1.7000007629394602,-0.2288929316077457,-0.7030010223388672,-1.564190761957434,0.15818871727969963,-1.1335958921481506,-0.2724061525295838,3.0900001525878906,19.948195233408196,-30.527954085324705,0.43059486980928297,2,1.1599998474121094,1.1599998474121094,-0.4524993896484375,-1.4499988555908203,-2.1899986267089844,4,-0.018777786309339684,1.2649551610079337,61.63999938964844,-2.2120959911222515,61.70000076293945,-1.7894794960598304,61.68000030517578,-0.018777786309339684
9069,2024-02-26,60.4000015258789,60.93999862670898,60.02000045776367,60.93999862670898,821763.0,-0.005106202656376624,2.4074189195871365,0.710520503940163,30.357151545878963,45.6028870273055,0.7701761476186562,0.9739981463045169,-0.06331273750014077,-2.459063591222524,14.53717529635587,0.9199981689453054,-0.2944188207274294,-0.9209985733032298,-1.8030752370666363,-0.03892190953982322,-1.3620369051849295,-0.47996024142153004,3.3999977111816477,11.917171669255895,-35.0563062223313,0.4410383318817016,2,1.4699974060058665,1.4699974060058665,-0.047500610351555395,-1.0450000762939382,-2.400001525878899,0,-0.01788082456574014,2.555554613656609,60.709999084472656,1.2649551610079337,61.63999938964844,-2.2120959911222515,61.70000076293945,-0.01788082456574014
9070,2024-02-27,60.58000183105469,60.63000106811523,60.1500015258789,60.18999862670898,749269.0,0.002980137427623486,-1.0425625167400585,-0.7222320337390723,37.02702869891905,44.57701567150992,0.5894569272924599,0.7339680907994506,-0.1716033438845983,-2.527420983210604,13.291427181817037,0.4799995422363281,-0.25728344005950277,-0.6789983749389634,-1.5873200772125244,0.2293233273345976,-1.1331592260757475,-0.22483752380217936,3.14279739379883,16.58039127323917,-28.91842237365081,0.4541608511367823,2,1.2899971008300781,1.2899971008300781,-0.22750091552734375,-1.2250003814697266,-2.6000022888183594,1,-0.009409103537353913,2.4074189195871365,60.4000015258789,2.555554613656609,60.709999084472656,1.2649551610079337,61.63999938964844,-0.009409103537353913
9071,2024-02-28,59.72000122070313,60.68000030517578,59.41999816894531,60.52000045776367,1227089.0,-0.014196113970909474,1.2500059604701619,-2.051263241292236,28.635336064783417,42.370878872045836,1.4446058588296893,1.512418481453743,0.7586845636697177,-1.5500646354917578,11.572855961655005,1.2600021362304688,-0.2614655090460474,-1.4379989624023395,-2.547964809495383,-0.3280331153092959,-1.9929818859488577,-0.8830160388558213,3.9271419921874937,6.84938307302547,-35.53889666272506,0.5549829235465201,2,1.8899974822997976,1.8899974822997976,0.6324996948242116,-0.36499977111817117,-2.040000915527351,2,0.00016741998206337705,-1.0425625167400585,60.58000183105469,2.4074189195871365,60.4000015258789,2.555554613656609,60.709999084472656,0.00016741998206337705
9072,2024-02-29,59.02000045776367,59.88000106811523,58.95000076293945,59.75,2770852.0,-0.011721378912108782,-1.1379343608181716,0.9125002980235162,28.893900526738634,41.18111946588694,2.0269865665408915,2.1335754118500745,1.5129386989617402,-0.757941158513745,10.814196573240645,0.9300003051757741,-0.29437950049111805,-2.0184997558593736,-3.4748144271597283,-0.5621850845590188,-2.7466570915095545,-1.2903424202091927,4.4580569533691445,2.702690760627024,-40.63762905569875,0.7281573356501779,2,2.354999542236328,2.354999542236328,1.4125003814697266,0.375,-1.4599990844726491,3,0.014740747630243689,1.2500059604701619,59.72000122070313,-1.0425625167400585,60.58000183105469,2.4074189195871365,60.4000015258789,0.014740747630243689
9073,2024-03-01,58.72000122070313,59.2599983215332,58.52999877929688,59.0099983215332,1008501.0,-0.005083009737948507,-1.1790966595876973,0.39725655161601203,25.16270398507885,38.807221764592185,2.148459662378343,2.3807950380951084,1.8773966475921426,-0.38914211761738216,10.431498940997178,0.729999542236321,-0.31955622433922315,-2.207499122619623,-3.9959630090566662,-0.4190352361825802,-3.1017310658381447,-1.3132671794011017,4.486372791538081,7.8839192297160645,-35.77171518631216,0.8942319432185231,3,2.444997787475579,2.444997787475579,1.9049997329711843,0.8249988555908132,-1.2000007629394602,4,0.004427764239240739,-1.1379343608181716,59.02000045776367,1.2500059604701619,59.72000122070313,-1.0425625167400585,60.58000183105469,0.004427764239240739
9074,2024-03-04,59.08000183105469,59.18999862670898,58.5,58.5,1184026.0,0.006130800457555763,-1.379298097918999,-2.0000263085200634,30.76924858937238,36.746230956975616,1.571172322572906,1.9108412105419674,1.5796299541571202,-0.686013699190859,10.002262603560693,0.6899986267089773,-0.38707821252280183,-1.715498542785646,-3.642048656630692,0.2110515710594001,-2.6787735997081654,-0.7522234858631265,3.752262162550977,26.60558485600395,-18.395661942754337,0.9632750569225218,3,2.069997787475586,2.069997787475586,1.544999122619629,0.4649982452392578,-1.4600028991699148,0,-0.009478695936611437,-1.1790966595876973,58.72000122070313,-1.1379343608181716,59.02000045776367,1.2500059604701619,59.72000122070313,-0.009478695936611437
9075,2024-03-05,59.209999084472656,59.4900016784668,59.0,59.099998474121094,911746.0,0.0022003596714452733,-2.161326048434731,0.18965562600299912,34.303504130343654,34.60825956696359,1.1778196776370748,1.6504521587386591,1.5088574900134404,-0.7441401630715845,9.15341520835821,0.4900016784667969,-0.4248664605318808,-1.4490013122558594,-3.4204486076646745,0.5224459831529558,-2.4347249599602705,-0.46327766455144825,3.1890385097724447,32.56876078351771,-16.140271631024497,0.9857236477044077,3,1.9400005340576172,1.9400005340576172,1.4950017929077148,0.41500091552734375,-1.4300003051757741,1,-0.020435722060160755,-1.379298097918999,59.08000183105469,-1.1790966595876973,58.72000122070313,-1.1379343608181716,59.02000045776367,-0.020435722060160755
9076,2024-03-06,58.72999954223633,59.29999923706055,58.54999923706055,59.13000106811523,727424.0,-0.00810673112072724,1.0270328786613467,-3.6363573311138206,25.409806591613076,30.81925041030578,1.3323283577867926,2.012311790216458,2.043080498584729,-0.1912976224397127,8.234811169819528,0.75,-0.5427048818408409,-1.7885007858276367,-3.8917037607331224,0.31470218907784897,-2.8401022732803796,-0.7368992983748939,3.27913429258426,16.666620595479397,-28.05985939391977,1.0516014874527428,3,1.2900009155273438,2.4200000762939453,2.1324996948242188,0.9599990844726562,-0.970001220703125,2,-0.012770304884144101,-2.161326048434731,59.209999084472656,-1.379298097918999,59.08000183105469,-1.1790966595876973,58.72000122070313,-0.012770304884144101
9077,2024-03-07,58.88000106811523,59.040000915527344,58.40999984741211,58.63000106811523,1086245.0,0.0025540869580804593,1.2105312470719958,-0.624997615823315,25.102902623192605,29.517953639546732,0.8377470766529953,1.7346606691057502,1.9472620224721382,-0.26892012824976774,7.305493270695762,0.6300010681152344,-0.7012663592957296,-1.5009992599487347,-3.657144407370396,0.6551458874729263,-2.5790718336595617,-0.42292668623790775,2.778219383223302,43.518557764307964,3.619984960241517,1.07807257371083,3,0.7949981689453196,2.224998474121101,2.0274991989135813,0.8499984741211009,-1.2600021362304545,3,-0.020380447370427657,1.0270328786613467,58.72999954223633,-2.161326048434731,59.209999084472656,-1.379298097918999,59.08000183105469,-0.020380447370427657
9078,2024-03-08,58.75,59.0099983215332,58.4000015258789,59.0099983215332,1121445.0,-0.0022078985352740332,3.692313335387469,-1.0399932861328125,20.964358575110666,28.474309976128033,0.7381036314243232,1.7877783983249032,2.1278289107764152,-0.07151096094936804,7.939075404310754,0.609996795654304,-0.9071400990574503,-1.5240003585815458,-3.7837009053764206,0.7357001882133289,-2.653850631978983,-0.39415008518410843,2.518433978867357,32.10994725919334,-2.1600118379094297,1.1298502733974372,3,0.7900009155273438,2.3500003814697266,2.1575002670288086,0.9799995422363281,-0.20999908447265625,4,-0.020255295773769832,1.2105312470719958,58.88000106811523,1.0270328786613467,58.72999954223633,-2.161326048434731,59.209999084472656,-0.020255295773769832
9079,2024-03-11,58.97000122070313,59.0099983215332,58.47000122070313,58.77000045776367,853933.0,0.003744701628989544,2.857191514870724,-0.7692386695424074,21.946189884974714,26.798661219023106,0.3284667423667855,1.4831515148069272,1.9565119908059359,-0.2243758977504413,8.606897103710265,0.539997100830071,-1.152397108670833,-1.2019992828369084,-3.505557743232174,1.1015591775583573,-2.353778513034541,-0.050220052639275536,1.8968522147458415,52.293542663359226,24.105947450527836,1.1517792301976337,3,0.5699996948242116,2.1299991607665945,2.0024986267089773,0.759998321533196,0.09000015258789062,0,-0.024588786381615213,3.692313335387469,58.75,1.2105312470719958,58.88000106811523,1.0270328786613467,58.72999954223633,-0.024588786381615213
9080,2024-03-12,59.15999984741211,59.15999984741211,58.83000183105469,59.1500015258789,1120159.0,0.003221953921925147,65.01068294544068,0.04999141696392778,24.59999084472649,26.350289527905673,-0.09403020977830323,1.2119492645716718,1.7897175001880754,-0.3374682526367394,9.252408977107159,0.3299980163574219,-1.236280771501427,-0.9210006713867216,-3.233937990226579,1.3919366474531358,-2.0774693308066503,0.23546798803320712,1.3614943206970551,84.44447270153321,60.40585167911202,1.1564686594199305,3,-0.019998550415046168,1.9400005340576172,1.8625001907348633,0.5699996948242188,0.2799987792968679,1,-0.026031117638596557,2.857191514870724,58.97000122070313,3.692313335387469,58.75,1.2105312470719958,58.88000106811523,-0.026031117638596557
9081,2024-03-13,59.540000915527344,59.61000061035156,59.04999923706055,59.15999984741211,1112499.0,0.006423277030009222,1.1538495396691486,38.006486073990544,30.263171103523092,26.502430703103943,-0.5612733498774674,0.7789500257618727,1.4058990367972513,-0.6378918829689866,9.841542004473865,0.5600013732910156,-1.2652818838639135,-0.48199958801269815,-2.786490127984166,1.8224909519587698,-1.634244857998432,0.6702456819730358,0.6844842826695867,94.21489687699014,68.37948707680354,1.1522452699857322,3,-0.5349998474121094,1.5599994659423828,1.5574989318847656,0.18999862670898438,0.3999977111816335,2,-0.02955999511534224,65.01068294544068,59.15999984741211,2.857191514870724,58.97000122070313,3.692313335387469,58.75,-0.02955999511534224
9082,2024-03-14,59.40999984741211,60.13000106811523,59.18999862670898,59.81000137329102,1051919.0,-0.002183424019419733,-1.2380904805587218,-1.0526326356472606,35.61947892253376,27.66429458504338,-0.41363077987748653,0.8152860978964469,1.5301710543455442,-0.4250680600578107,9.96684580328396,0.94000244140625,-1.3572141206994104,-0.5260005950927749,-2.784303331030209,1.7323021408446593,-1.655151963061492,0.6031507728759422,-1.0099983215332102,58.38142131688717,30.487638805709363,1.1291513679687166,3,-0.14499855041504617,1.6900005340576172,1.994999885559082,0.31999969482421875,0.18999862670898438,3,-0.02777312792655695,1.1538495396691486,59.540000915527344,65.01068294544068,59.15999984741211,2.857191514870724,58.97000122070313,-0.02777312792655695
9083,2024-03-15,59.599998474121094,60.18000030517578,59.4000015258789,59.52999877929688,2583116.0,0.003198091688217053,-3.7273483920188903,-0.17499856949396148,40.909059382678194,28.790940228744027,-0.5204001441282031,0.5179532778762308,1.3384673766379507,-0.5360463886365494,10.63713775411268,0.7799987792968821,-1.328852188693027,-0.2510019302368178,-2.4193181775847137,1.917314317111078,-1.3351600539107622,0.8331561934371265,-1.1653969573974692,66.0817461061065,34.67300707968754,1.0841581236739462,3,-0.30999755859375,1.5000019073486328,1.8850011825561523,0.13000106811523438,0.15999984741210938,4,-0.03322146968000439,-1.2380904805587218,59.40999984741211,1.1538495396691486,59.540000915527344,65.01068294544068,59.15999984741211,-0.03322146968000439
9084,2024-03-18,59.34000015258789,59.7599983215332,59.02000045776367,59.72999954223633,698554.0,-0.004362388056873834,2.28890169882337,-5.5714441416899385,36.160694138734,28.997294674120734,-0.24545474584363092,0.6390204196936011,1.5801642986924094,-0.20747738732160315,10.794525287925772,0.7399978637695312,-1.2559643739611204,-0.4020002365112276,-2.431805408284532,1.627804935262077,-1.41690282239788,0.6129023493754246,-0.8355826843261767,37.7776961463037,4.307658471535007,1.0149025858866514,3,-0.049999237060546875,1.760000228881836,2.080000877380371,0.3899993896484375,-0.04000091552734375,0,-0.013481618385632221,-3.7273483920188903,59.599998474121094,-1.2380904805587218,59.40999984741211,1.1538495396691486,59.540000915527344,-0.013481618385632221
9085,2024-03-19,59.290000915527344,59.540000915527344,59.0099983215332,59.33000183105469,796165.0,-0.000842589095584434,1.3043636906440217,0.10256661058726867,44.14168229272762,31.078614196466795,-0.2044096910666795,0.5278494175311579,1.608647160920988,-0.10973840755687547,10.877060276610786,0.5300025939941406,-1.12991132650248,-0.33249950408935547,-2.152469018768649,1.4874700105899379,-1.2424842614290057,0.5774852532502948,-0.7185601337890688,23.931805066039797,-12.372450746454863,0.9099847573396477,3,0.0,1.8099994659423828,2.135000228881836,0.4399986267089844,-0.9900016784667969,1,-0.0038792298648132606,2.28890169882337,59.34000015258789,-3.7273483920188903,59.599998474121094,-1.2380904805587218,59.40999984741211,-0.0038792298648132606
9086,2024-03-20,59.38000106811523,59.5,59.13000106811523,59.31999969482422,758181.0,0.0015179651070693634,1.4666658189540547,-1.4999999999998224,55.88236760745981,34.49855475027426,-0.2151344707572278,0.2689164879178847,1.495798502560703,-0.13454460304424032,10.66966221260177,0.36999893188477273,-1.0466655949268429,-0.12649936676026385,-1.6625264528011385,1.4095277192806108,-0.8945129097807012,0.6415141762601735,-0.7442179054394487,31.624112758346882,-8.561604684575748,0.7680135430204362,3,-0.09000015258788352,1.7199993133544993,1.9749994277954173,0.34999847412110086,-0.7200012207031179,2,0.0010104000928683465,1.3043636906440217,59.290000915527344,2.28890169882337,59.34000015258789,-3.7273483920188903,59.599998474121094,0.0010104000928683465
9087,2024-03-21,59.1500015258789,59.52999877929688,58.86999893188477,59.38999938964844,795254.0,-0.003873350254279928,1.5384773390846909,-3.999872846335388,57.19064569219565,38.52369776328371,0.06391353731312677,0.3191709848172337,1.7175367925427807,0.1515106918619864,8.632949451683066,0.6599998474121094,-1.0000592826744068,-0.231999015808114,-1.399300939229775,0.9353029076135471,-0.8156499775189445,0.35165194590271653,-0.45244967750311815,21.374221409455394,-21.95158596583579,0.5836509617108308,3,0.17499923706055398,1.9499988555908274,2.194999694824226,0.579998016357429,-0.49000167846678977,3,0.013355825535937615,1.4666658189540547,59.38000106811523,1.3043636906440217,59.290000915527344,2.28890169882337,59.34000015258789,0.013355825535937615
9088,2024-03-22,59.56999969482422,59.599998474121094,59.18999862670898,59.22999954223633,880411.0,0.007100560576681625,1.0500109673174296,-1.41667991226114,58.03276392116451,42.53331710063813,-0.25427514476712787,-0.20091302081316798,1.282059338285137,-0.21660559558483783,8.195657712234825,0.4499969482421946,-0.846615225931906,0.24499912261963175,-0.7475100928787128,1.2375083381179763,-0.25125548512954055,0.741253730368804,-0.8131499081764346,78.65182505529155,31.83910892132056,0.49625460774917335,3,-0.06499862670898438,1.5300006866455078,1.6950016021728516,0.15999984741210938,-0.1100006103515625,4,0.0005035887099305025,1.5384773390846909,59.1500015258789,1.4666658189540547,59.38000106811523,1.3043636906440217,59.290000915527344,0.0005035887099305025
9089,2024-03-25,59.31999969482422,59.56000137329102,58.83000183105469,59.4900016784668,943867.0,-0.004196743348677923,3.7096536024116924,-0.5000056098464024,51.73502640205249,45.54832105145213,0.056538879468185144,-0.0379166145545895,1.4917565336927154,0.06806282512148698,7.916432333598844,0.7399978637695312,-0.6999287002693819,0.04899921417236186,-0.8051155123940319,0.9031139407387556,-0.378058149110835,0.47605657745555874,-0.5062238874353113,63.63636363636363,14.401344457717371,0.42705736328319766,3,0.18500137329101562,1.7800006866455078,1.9450016021728516,0.4099998474121094,-1.5799980163574219,0,0.007417374055505466,1.0500109673174296,59.56999969482422,1.5384773390846909,59.1500015258789,1.4666658189540547,59.38000106811523,0.007417374055505466
9090,2024-03-26,60.0099983215332,60.0099983215332,59.06999969482422,59.18999862670898,832526.0,0.01163180428622268,1.2926804305957442,-4.823471334006549,68.93490857133835,49.84518077009825,-0.5589916221453279,-0.8145715072638069,0.7612272830989042,-0.5819451219325487,7.369059365068741,0.9399986267089844,-0.49413665742249435,0.7674980163574219,0.0744392108352443,1.4605568218795995,0.42096861359632953,1.1140274191185142,-1.1799964904785156,100.0,44.71842831463046,0.3465294027610904,3,-0.5049972534179688,1.0900020599365234,1.2550029754638672,-0.279998779296875,-1.9099998474121094,1,-0.01183134651443385,3.7096536024116924,59.31999969482422,1.0500109673174296,59.56999969482422,1.5384773390846909,59.1500015258789,-0.01183134651443385
9091,2024-03-27,59.72999954223633,60.38000106811523,59.45000076293945,60.040000915527344,1006817.0,-0.004665868807338436,-1.1379343608181716,-0.3780505959303645,62.108259321569825,52.78837859221337,-0.2784938525376788,-0.5626316921215988,1.005632753122832,-0.2622197980936676,7.822209493553903,0.9300003051757741,-0.30274301454807784,0.4869993209838839,-0.20752259653085758,1.1815212384986253,0.1397383622265096,0.8342602797412582,-0.8999977111816406,58.06439704373149,1.2413929186858468,0.34726095875737106,3,-0.12499809265136719,1.3700008392333984,1.5350017547607422,0.0,-1.009998321533196,2,-0.023941073432699356,1.2926804305957442,60.0099983215332,3.7096536024116924,59.31999969482422,1.0500109673174296,59.56999969482422,-0.023941073432699356
9092,2024-03-28,59.88999938964844,60.02999877929688,59.56999969482422,59.88999938964844,1213072.0,0.002678718376667222,2.2857220708445705,-0.0,66.10171683254525,55.58756275330972,-0.40593367357975296,-0.6894605142713246,0.8137440444285957,-0.37780631131674625,7.943587166614913,0.45999908447266336,-0.12139676505260866,0.603499221801755,-0.13950285631101167,1.3465012999145216,0.23199818274537165,0.9750002608581383,-0.9669976043701212,68.38697292548078,8.089370990884397,0.37150103905638343,3,-0.28499794006347656,1.210000991821289,1.350001335144043,-0.15999984741210938,-0.5699996948242188,3,-0.020537644928560916,-1.1379343608181716,59.72999954223633,1.2926804305957442,60.0099983215332,3.7096536024116924,59.31999969482422,-0.020537644928560916
9093,2024-04-02,58.97999954223633,60.06000137329102,58.97999954223633,59.9000015258789,1268695.0,-0.015194520899751374,-1.347825005286677,-100.0,50.11818369560994,57.13839492629594,0.454685589421274,0.25404130451970985,1.6748204379499327,0.5716065138189705,7.651918225528037,1.0800018310546946,-0.011106074176453262,-0.31950054168701314,-1.0291170487050394,0.3901159653310131,-0.6743087951960263,0.03530771182199999,1.4000015258788991,9.677276452477507,-49.49988805523082,0.35480825350901185,4,0.6250019073486328,0.9900016784667969,3.0400009155273438,1.4249992370605469,0.299999237060554,1,-0.005425562857033661,2.2857220708445705,59.88999938964844,-1.1379343608181716,59.72999954223633,1.2926804305957442,60.0099983215332,-0.005425562857033661
9094,2024-04-03,58.52000045776367,59.31999969482422,58.47999954223633,59.0,1129772.0,-0.0077992385222594995,-1.999993188057302,0.5217375079299962,42.888883614236825,56.99919507313029,0.8785213437946311,0.706139524010716,2.0795421433426995,1.0677857812629625,7.540530104856716,0.8400001525878906,0.049995860178114526,-0.7514995574951158,-1.537649288200754,0.03465017321052244,-1.1445744228479384,-0.3584246921422931,1.8320005798339807,2.1053096527825264,-51.65016028257044,0.3930748653528197,4,0.9099998474121094,1.1499996185302663,3.3499984741210938,1.8849983215332031,0.9799995422363281,2,0.016062860891250752,-1.347825005286677,58.97999954223633,2.2857220708445705,59.88999938964844,-1.1379343608181716,59.72999954223633,0.016062860891250752
9095,2024-04-04,58.0,58.70000076293945,57.86000061035156,58.34000015258789,905601.0,-0.008885858743951647,-1.7096825797242339,0.7083343267450269,33.40513307891011,54.5017245699581,1.3368787742241892,1.1919540773398865,2.539017268024459,1.6138053736765272,8.060603497625706,0.8400001525878906,0.051272418804174436,-1.2110000610351577,-2.181661710661757,-0.24033841140855827,-1.696330885848461,-0.7256692362218544,2.2771209777831984,5.555530326080884,-41.30241733539858,0.4853308248133008,4,1.1200008392333984,1.2700004577636719,3.8699989318847656,2.404998779296875,2.0,3,-0.004482729681606901,-1.999993188057302,58.52000045776367,-1.347825005286677,58.97999954223633,2.2857220708445705,59.88999938964844,-0.004482729681606901
9096,2024-04-05,57.97999954223633,57.97999954223633,57.41999816894531,57.43999862670898,1063306.0,-0.00034483547868402464,1.0740756439056782,-1.588237274063457,34.2163013364098,51.949019641537454,1.271071338059862,1.2151888397794863,2.50313736810034,1.6601325213945444,8.273595742822296,0.5800018310546875,0.09557385587872602,-1.1935005187988281,-2.2919443902502508,-0.09505664734740549,-1.7427224545245394,-0.6442785830731168,2.1520942135009733,21.212147484109003,-23.188970392817055,0.5492219357257112,4,0.9200000762939453,1.0699996948242188,3.8899993896484375,2.424999237060547,1.420001983642571,4,0.0020696607939321154,-1.7096825797242339,58.0,-1.999993188057302,58.52000045776367,-1.347825005286677,58.97999954223633,0.0020696607939321154
9097,2024-04-08,57.68000030517578,58.08000183105469,57.56000137329102,57.91999816894531,965517.0,-0.005174184881495347,-1.1666878596179255,-0.44443973494962613,29.31032781790708,48.75763785228663,1.4981709613164895,1.4974527009520102,2.7506775784789568,1.9744429255168612,8.29173274415772,0.5200004577636648,0.08316797015421429,-1.433499717712401,-2.7152460370848743,-0.15175339833992751,-2.0743728773986376,-0.7926265580261642,2.2351258036181605,9.848553812452922,-30.496067556384915,0.640873159686236,4,1.2199993133544922,1.2199993133544922,3.9299983978271484,2.7249984741210938,1.9399986267089915,0,0.018030528953274505,1.0740756439056782,57.97999954223633,-1.7096825797242339,58.0,-1.999993188057302,58.52000045776367,0.018030528953274505
9098,2024-04-09,57.56000137329102,57.91999816894531,57.31999969482422,57.4000015258789,772562.0,-0.0020804252990613836,-2.749949336607579,-0.666671964904532,30.222202253896555,46.36732405804708,1.4562029427415055,1.6060730335839963,2.8096162104046485,2.1067634805016624,8.384376386972239,0.5999984741210938,0.005683234500871492,-1.4939987182617145,-2.9459716540976757,-0.04202578242575328,-2.2199851861796986,-0.7680122503437303,2.1555145003150287,12.000083923340199,-27.48493964712698,0.7259864679179819,4,1.2899990081787038,1.2899990081787038,3.8149986267089773,2.8449974060058523,2.2999992370605398,1,0.030576759547296772,-1.1666878596179255,57.68000030517578,1.0740756439056782,57.97999954223633,-1.7096825797242339,58.0,0.030576759547296772
9099,2024-04-10,57.52000045776367,57.7400016784668,57.15999984741211,57.65999984741211,852796.0,-0.0006949429216989156,2.8666395402065,-0.8749970197648413,30.28950107261953,42.07338989152277,1.3566934341259795,1.6146580669432922,2.756207031087925,2.168399127490602,8.537393780141295,0.5800018310546875,-0.0677957983922326,-1.4614995956420884,-3.0677403612308183,0.14474116994664143,-2.264619978436457,-0.6583792128477199,1.9559637979641948,23.376649112464147,-17.329061327718055,0.8031203827943658,4,1.25,1.25,3.644998550415039,3.2049999237060547,2.4199981689453054,2,0.030598023427095722,-2.749949336607579,57.56000137329102,-1.1666878596179255,57.68000030517578,1.0740756439056782,57.97999954223633,0.030598023427095722
9100,2024-04-11,57.61999893188477,57.88000106811523,57.459999084472656,57.52000045776367,910337.0,0.0017384991885480705,-2.818178665556878,-0.7142779291553641,30.44438755355442,38.55518191729883,0.9856752049473556,1.4686705559549083,2.5755745301347446,2.0929121966253987,8.841253117194716,0.420001983642571,-0.1838468818602763,-1.2845010757446218,-2.9987317684668753,0.4297296169776317,-2.1416164221057485,-0.42738572938349506,1.5780495948452042,49.999792679944214,7.808846393259387,0.8571153463611273,4,0.9900016784667898,1.1500015258788991,3.5300006866455007,3.105001449584954,2.3199996948242045,3,0.032627579017098896,2.8666395402065,57.52000045776367,-2.749949336607579,57.56000137329102,-1.1666878596179255,57.68000030517578,0.032627579017098896
9101,2024-04-12,57.77999877929688,58.15999984741211,57.5,57.86000061035156,846795.0,0.0027768110096852983,-1.0625014901175405,-0.8000305180436655,34.53718948485162,35.04801221199954,0.5810861942787966,1.2332863825916789,2.3377163388777475,1.9563677387291847,9.650511378153956,0.6599998474121094,-0.2646160539496094,-1.0365011215209918,-2.793535036958758,0.7205327939167745,-1.9150180792398785,-0.15798416380210512,1.1734839059149493,61.99989318847727,16.466257814296583,0.878516957718884,4,0.8300018310546804,0.9900016784667898,3.3700008392333913,2.9450016021728445,2.220001220703118,4,0.03842162110772773,-2.818178665556878,57.61999893188477,2.8666395402065,57.52000045776367,-2.749949336607579,57.56000137329102,0.03842162110772773
9102,2024-04-15,57.7599983215332,58.099998474121094,57.599998474121094,57.97999954223633,961266.0,-0.0003461484628975997,1.1739173701756422,2.7499523173757927,27.54337922019168,32.53970060361973,0.2985696756151981,1.1840411982564945,2.288659348334093,2.001701804174573,10.36311948884215,0.5,-0.48493504958538125,-0.9740015029907241,-2.7682541404650607,0.8202511344836125,-1.871127821727896,-0.07687518425355222,0.9782664231426637,59.999847412109375,17.884803304228598,0.8971263187371686,4,0.48000144958496094,1.0100021362304688,2.8250017166137695,3.1500015258789062,2.0,0,0.028393408102546536,-1.0625014901175405,57.77999877929688,-2.818178665556878,57.61999893188477,2.8666395402065,57.52000045776367,0.028393408102546536
9103,2024-04-16,57.61999893188477,57.7400016784668,57.34000015258789,57.5,1100129.0,-0.0024238122180871846,1.2222033844425841,-0.545446663892389,28.316285569427237,30.920523043085336,0.2518499992705472,1.2312237921927007,2.371702531818322,2.154342897443705,11.15823783345949,0.4199981689453125,-0.6808746731210675,-1.015000915527338,-2.826479022196999,0.7964771911423227,-1.920739968862165,-0.10926186219251122,0.9288740251194412,45.999908447266336,6.334231286737648,0.9057390533348296,4,0.3100013732910085,1.1500015258788991,2.7700004577636648,3.3000011444091726,1.6200027465820241,1,0.03471017072326377,1.1739173701756422,57.7599983215332,-1.0625014901175405,57.77999877929688,-2.818178665556878,57.61999893188477,0.03471017072326377
9104,2024-04-17,58.540000915527344,58.70000076293945,57.63999938964844,57.65999984741211,1410166.0,0.01596671295898755,-1.304345843025546,7.333407508662185,32.28917811153079,30.796528046709852,-0.7431686915811824,0.26162871248434527,1.3791148697704472,1.246712541861534,11.863194086370461,1.0800018310546804,-0.9041765204710757,-0.0549989700317397,-1.8360040588142255,1.726006118750746,-0.945501514422979,0.8355035743594996,-1.3800010681152344,88.23531061719531,53.8798927249625,0.8905025443912413,4,-0.6100006103515625,0.22999954223632812,1.7799997329711914,2.3799991607666016,0.6399993896484375,2,0.022548679094299473,1.2222033844425841,57.61999893188477,1.1739173701756422,57.7599983215332,-1.0625014901175405,57.77999877929688,0.022548679094299473
9105,2024-04-18,59.06000137329102,60.5,58.72000122070313,60.5,1906515.0,0.008882822849866967,1.4722228844966747,-1.6363600896452688,42.36904029502657,31.702387931000604,-1.2259133573033978,-0.2914278795824643,0.7839823658873399,0.740476692558893,12.993979605884876,1.9599990844726562,-0.9908365596269135,0.4765014648437571,-1.28850670941749,2.2415096391050042,-0.4060026222868629,1.3590055519743771,-1.86920150756837,54.430421004979856,22.12086516480133,0.8825040871306223,4,-0.23000144958496804,-0.23000144958496804,1.2599992752075124,1.9899978637695241,0.21999740600585938,3,0.014900054740193847,-1.304345843025546,58.540000915527344,1.2222033844425841,57.61999893188477,1.1739173701756422,57.7599983215332,0.014900054740193847
9106,2024-04-19,59.43999862670898,59.56000137329102,58.77999877929688,59.11999893188477,1388820.0,0.006434088123638215,1.785697742537497,-0.22222222222221344,45.11929418949204,33.4589397500656,-1.538857645491852,-0.7027290862191151,0.3446147022528905,0.3692485803225267,14.185874179978658,0.7800025939941406,-0.9979668160871213,0.8534988403320227,-0.9174035037865735,2.624401184450619,-0.03195233172727541,1.7389500123913209,-2.116830755615233,66.45565112418869,37.11059036751587,0.8854511720592971,4,-0.6099987030029226,-0.6099987030029226,0.6800022125244212,1.6600017547607493,-0.6599998474120952,4,0.008411844070523422,1.4722228844966747,59.06000137329102,-1.304345843025546,58.540000915527344,1.2222033844425841,57.61999893188477,0.008411844070523422
9107,2024-04-22,59.93999862670898,60.08000183105469,59.29999923706055,60.0,829616.0,0.008411844070523422,6.090770377819777,-0.18750447035265194,61.42856883353732,36.92631381447013,-1.8825318832076121,-1.2021444782155086,-0.21307117134337972,-0.11834713717730239,15.224923828485284,0.7800025939941406,-0.8944962452240404,1.3139989852905174,-0.542974892218389,3.170972862799424,0.3855120465360642,2.2424859240449706,-2.489757470458983,82.27843669835498,48.36168054764402,0.928486938754453,4,-1.1099987030029226,-1.1099987030029226,0.1125020980835032,1.1600017547607493,-1.4199981689453054,0,0.0010010239350304317,1.785697742537497,59.43999862670898,1.4722228844966747,59.06000137329102,-1.304345843025546,58.540000915527344,0.0010010239350304317
9108,2024-04-23,59.599998474121094,60.18000030517578,59.58000183105469,60.099998474121094,1038788.0,-0.005672341681308923,-1.2222442001751956,8.33314260283454,63.23527624311979,40.58695550008127,-1.3664203502231729,-0.9062453286400043,0.08795903414284112,0.23268520021630934,16.463383442746224,0.5999984741210938,-0.7961441623516095,0.972498893737793,-0.8877311170688955,2.8327289045444815,0.04238388833444873,1.9026138991411372,-2.027766964121099,68.53142189475706,29.327060134950116,0.9301150054033425,4,-0.6799983978271484,-0.7699985504150391,0.5825023651123047,1.5000019073486328,-0.7399978637695312,1,0.0026845612669199603,6.090770377819777,59.93999862670898,1.785697742537497,59.43999862670898,1.4722228844966747,59.06000137329102,0.0026845612669199603
9109,2024-04-24,59.7599983215332,59.91999816894531,59.36000061035156,59.36000061035156,1001934.0,0.0026845612669199603,-1.8000038147190935,-0.7999954223632812,73.65590791396426,45.388235540126814,-1.3133771554627671,-1.0873399193158946,-0.11382354015282914,0.08316317841808996,17.134421469393228,0.55999755859375,-0.6301593577881164,1.1104988098144517,-0.7940929598380251,3.0150905794669285,0.15820292498821686,2.0627946946406865,-2.0706560719332074,58.42684348586401,14.347895423950007,0.9522958848262381,4,-0.8399982452392578,-0.9299983978271484,0.43500232696533203,1.3400020599365234,-0.6399993896484304,2,-0.00870141662770152,-1.2222442001751956,59.599998474121094,6.090770377819777,59.93999862670898,1.785697742537497,59.43999862670898,-0.00870141662770152
9110,2024-04-25,59.29999923706055,60.02000045776367,58.97999954223633,59.88000106811523,1376895.0,-0.00769744138876427,1.4186050637852416,-1.4500128746769232,65.86539607782728,48.869147383790775,-0.6593460412975247,-0.7201836628172629,0.2991532168493478,0.5539456808669811,18.377158294540422,1.0400009155273438,-0.4608110737759361,0.6859996795654268,-1.136518505401881,2.5085178645327346,-0.22525941291822704,1.5972587720490807,-1.4982306774445533,37.142849357768846,-9.422586060010993,0.9112590924836549,4,-0.37999916076660156,-0.4699993133544922,0.8950014114379883,1.8000011444091797,-0.05999755859375,3,-0.002023590782945117,-1.8000038147190935,59.7599983215332,-1.2222442001751956,59.599998474121094,6.090770377819777,59.93999862670898,-0.002023590782945117
9111,2024-04-26,58.29999923706055,59.61999893188477,57.97999954223633,59.459999084472656,1267351.0,-0.016863406625054922,1.216216076891937,1.999993422956537,56.37859403980633,52.07306014152573,0.4717864758742323,0.17622653328321292,1.2479231088558151,1.5650911565857228,18.974889680397176,1.6399993896484446,-0.2996558385753474,-0.24250030517578125,-1.9913865511048527,1.5063859407532902,-1.116943428140317,0.6319428177887545,-0.39030141982919275,14.545435629606896,-35.14986824639051,0.8744431229645356,4,0.6200008392333984,0.5300006866455078,1.8950014114379883,2.8000011444091797,1.3400001525878906,4,0.016809597856964675,1.4186050637852416,59.29999923706055,-1.8000038147190935,59.7599983215332,-1.2222442001751956,59.599998474121094,0.016809597856964675
9112,2024-04-29,58.65999984741211,58.79999923706055,58.29999923706055,58.31999969482422,1032070.0,0.006174967668313602,-1.631571550469307,-0.2931036183723737,60.78430199246928,55.680617521863745,0.282594624594239,-0.2958138265080237,0.8266018324758804,1.2152491170841202,19.604923213081747,0.5,-0.12465738984728603,0.17900028228759624,-1.452967872067937,1.8109684366431296,-0.6369837948901704,0.9949843594653629,-0.6800003051757812,30.909094061732183,-22.581393588673087,0.8159840771777674,4,0.4099998474121094,0.1700000762939453,1.5350008010864258,2.440000534057617,0.7000007629394531,0,0.00204566880662993,1.216216076891937,58.29999923706055,1.4186050637852416,59.29999923706055,-1.8000038147190935,59.7599983215332,0.00204566880662993
9113,2024-04-30,58.65999984741211,59.0,58.459999084472656,58.77999877929688,1771950.0,0.0,-1.0769247698345743,-0.35293787656096065,61.26482153842445,58.90013345818526,0.4980032440716613,-0.3383647369969509,0.7585364795936869,1.2282252667076605,20.282854857470713,0.5400009155273438,0.02744639204913568,0.19500026702881001,-1.42258014851798,1.8125806825756001,-0.6137899407445886,1.0037904748022086,-0.6800003051757812,33.33333333333333,-22.97632707013875,0.8087902077733966,4,0.5799999237060547,0.1700000762939453,1.5525007247924805,2.440000534057617,1.2000007629394531,1,-0.0023866244461746566,-1.631571550469307,58.65999984741211,1.216216076891937,58.29999923706055,1.4186050637852416,59.29999923706055,-0.0023866244461746566
9114,2024-05-02,59.459999084472656,59.5,58.599998474121094,58.599998474121094,1419512.0,0.01363790042859736,-1.0930253189262078,-7.166735543757722,65.97222820108493,61.52270989219174,-0.17631126911863504,-1.1218486238691625,-0.10872779144237654,0.4443891208225921,20.5375950601713,0.9000015258789062,0.24266686759018796,0.9479995727539077,-0.7298128782998319,2.625812023807647,0.1090933472270379,1.7869057982807774,-1.3791995239257844,72.548964609349,14.803290463729567,0.8389062255268692,5,-0.37999916076660156,-0.6299991607666016,0.8425016403198242,1.6400012969970703,0.5600013732910156,3,-0.010090791849301839,-1.0769247698345743,58.65999984741211,-1.631571550469307,58.65999984741211,1.216216076891937,58.29999923706055,-0.010090791849301839
9115,2024-05-03,57.7400016784668,57.91999816894531,57.08000183105469,57.4000015258789,1735441.0,-0.02892696657398741,1.4000130790903493,0.39534873405369786,49.726795605591306,62.034654493980554,1.493847183546606,0.6088897338025063,1.517473138712404,2.1640058346638398,20.101303933190188,2.3799972534179688,0.4363013154734574,-0.758997917175293,-2.4574161687761915,0.9394203344256056,-1.6082070429757422,0.0902112086251563,2.759998321533203,25.984275619701208,-29.93346741701781,0.849209125800451,5,0.8899993896484375,1.0499992370605469,2.5624990463256836,3.3599987030029297,1.5999984741210938,4,0.023900194203364977,-1.0930253189262078,59.459999084472656,-1.0769247698345743,58.65999984741211,-1.631571550469307,58.65999984741211,0.023900194203364977
9116,2024-05-06,58.099998474121094,58.77999877929688,57.81999969482422,57.86000061035156,816925.0,0.00623479018339812,-5.000000000000044,0.7058757531218648,52.21932439949583,61.01140511242039,1.032344027220418,0.2723051290270462,1.065284408102265,1.8044404446529825,18.937740080025105,1.0399971008300852,0.5661383112703717,-0.40500106811523295,-2.096533384956956,1.2865312487264902,-1.250767226536098,0.44076509030563216,2.3316015624999977,42.148653505425706,-12.705274143479464,0.8457661584208626,5,0.5300025939941406,0.69000244140625,2.2025022506713867,3.000001907348633,1.44000244140625,0,0.019621398180474703,1.4000130790903493,57.7400016784668,-1.0930253189262078,59.459999084472656,-1.0769247698345743,58.65999984741211,0.019621398180474703
9117,2024-05-07,58.72000122070313,58.79999923706055,57.97999954223633,58.099998474121094,1012483.0,0.0106713040080062,1.1025666105872687,2.583367771879103,56.75677448894043,60.29157158417823,0.2470671922268295,-0.28015198839743505,0.3603277342006166,1.1843273372872503,17.8878667519629,0.8199996948242188,0.6268549553695664,0.16300163269043821,-1.4851302849505217,1.8111335503313981,-0.6610643261300382,0.9870675915109146,1.6445668518066299,67.76862109623792,11.307491866416122,0.824065958820479,5,-0.17000007629395242,0.06999969482421164,1.6324996948242116,2.3799991607665945,1.279998779296868,1,0.015667543423363073,-5.000000000000044,58.099998474121094,1.4000130790903493,57.7400016784668,-1.0930253189262078,59.459999084472656,0.015667543423363073
9118,2024-05-08,59.31999969482422,59.5,58.86000061035156,58.93999862670898,1085047.0,0.010217957453133364,-1.3703808359883298,0.612902233433832,54.987209531484474,58.217271763902694,-0.44346058568601876,-0.7816086866734651,-0.28942292203728925,0.586588648296825,16.768838914595214,0.7799987792968679,0.6606898278335009,0.6750001907348633,-0.9365301968809376,2.286530578350664,-0.13076500307303718,1.4807653845427637,0.9788770528564399,92.56196523263365,38.462738115069115,0.8057651938078993,5,-0.7699985504150391,-0.529998779296875,1.032501220703125,1.7800006866455078,0.4399986267089844,2,0.0006743242706193087,1.1025666105872687,58.72000122070313,-5.000000000000044,58.099998474121094,1.4000130790903493,57.7400016784668,0.0006743242706193087
9119,2024-05-09,59.27999877929688,59.459999084472656,58.9000015258789,59.29999923706055,756721.0,-0.0006743242706190866,2.2941018074925528,-0.052632635647222197,51.49862145847356,56.620963472863394,-0.5349652725079252,-0.635578976107297,-0.2906711081437763,0.6324717689512696,15.43070044228493,0.5599975585937571,0.563840963247543,0.5469993591308651,-0.9966541965052613,2.0906529147669914,-0.22482741868719813,1.3188261369489283,0.9545004700512578,90.9090335882775,35.32939454522163,0.7718267778180644,5,-0.9299983978271555,-0.48999786376953836,0.5075025558471609,1.8200016021728445,-0.47999954223633523,3,0.009784106663262016,-1.3703808359883298,59.31999969482422,1.1025666105872687,58.72000122070313,-5.000000000000044,58.099998474121094,0.009784106663262016
9120,2024-05-10,59.5,59.7599983215332,59.2599983215332,59.2599983215332,1127441.0,0.0037112217482020426,-3.1666375268219027,-11.999809269506457,50.41783706559322,55.95865714239527,-0.8086512030008919,-0.7457485893697395,-0.556018299829887,0.4374153118767481,14.37539643321637,0.5,0.48229002619818573,0.6730005264282255,-0.813175387642481,2.159176440498932,-0.07008743060712419,1.4160884834635752,0.671409300982269,86.59801517621358,31.055950895224797,0.7430879570353516,5,-1.0799999237060547,-0.7099990844726562,0.05000019073486328,1.6000003814697266,-0.4199981689453125,4,0.008739503491826506,2.2941018074925528,59.27999877929688,-1.3703808359883298,59.31999969482422,1.1025666105872687,58.72000122070313,0.008739503491826506
9121,2024-05-13,60.0,60.06000137329102,59.56000137329102,59.68000030517578,723416.0,0.008403361344537785,1.2727146622276975,1.3333227370261465,50.41783706559322,54.80682770607571,-1.1646185560331546,-1.128777065636747,-1.0687645309967166,-0.030966412509535246,13.86328964284288,0.5600013732910227,0.3510935177414112,1.0620004653930692,-0.42653212436175636,2.550533055147895,0.31773417051565644,1.806266760270482,0.1095811515837184,97.11532113120313,43.09817404568946,0.7442662948774119,5,-1.4299983978271484,-1.2099990844726562,-0.8049993515014648,0.8299999237060547,-0.7400016784667969,0,-0.010999997456868527,-3.1666375268219027,59.5,2.2941018074925528,59.27999877929688,-1.3703808359883298,59.31999969482422,-0.010999997456868527
9122,2024-05-14,59.4000015258789,60.0,59.20000076293945,60.0,976654.0,-0.009999974568685066,1.6666709052299633,-1.8749970197649413,48.65593355038835,53.405840151849475,-0.5013323857535852,-0.42120963370181386,-0.4661805530430527,0.5928518825996534,13.17382729623599,0.7999992370605469,0.2599567464908574,0.38000183105467755,-1.0129120018145699,1.772915663923925,-0.3164550853799497,1.0764587474893048,0.6599998474121236,45.00004768368465,-6.8844957151133315,0.696456916434625,5,-0.8299999237060476,-0.6100006103515554,-0.425002098083489,1.2099971771240305,-0.48000335693358664,1,0.0023568920210792488,1.2727146622276975,60.0,-3.1666375268219027,59.5,2.2941018074925528,59.27999877929688,0.0023568920210792488
9123,2024-05-15,59.61999893188477,59.81999969482422,59.29999923706055,59.4000015258789,981643.0,0.003703659938628645,-1.4761809611175194,-0.36666327581604874,49.06666978624454,51.52744477242276,-0.6379170018681819,-0.5098287332498685,-0.671311406915315,0.40442257354882116,12.138339708520009,0.5200004577636719,0.2930630255038693,0.4999992370605568,-0.7495050386032034,1.749503512724317,-0.12475290077131973,1.1247513748924334,0.44000244140625,62.06875006166045,10.55687902784171,0.6247521378318801,5,-1.0499973297119212,-0.829998016357429,-0.7199993133544993,0.989999771118157,-2.2199974060058736,2,0.0063737181302094825,1.6666709052299633,59.4000015258789,1.2727146622276975,60.0,-3.1666375268219027,59.5,0.0063737181302094825
9124,2024-05-16,59.86000061035156,59.86000061035156,59.5,59.540000915527344,911135.0,0.004025523025268596,1.2500059604701619,1.4545612179430665,53.84616593839783,51.985152587179044,-0.9110143672317577,-0.6807724493492273,-0.9049568479480783,0.19387299406041336,12.660795284678509,0.3600006103515625,0.280628684248299,0.6740009307861357,-0.5859132059760626,1.9339150675483339,0.044043862405032996,1.3039579991672383,0.14040077209473623,76.74411383758209,22.447422821675957,0.6299570683810991,5,-0.9200000762939453,-1.0699996948242188,-1.010000228881836,0.6999988555908203,-1.3199996948242188,3,-0.0016706028700084197,-1.4761809611175194,59.61999893188477,1.6666709052299633,59.4000015258789,1.2727146622276975,60.0,-0.0016706028700084197
9125,2024-05-17,59.93999862670898,60.11999893188477,59.58000183105469,59.97999954223633,1239720.0,0.0013364185690232233,2.3749850988244896,-0.12500298023510314,62.89309119175828,53.17112667520821,-0.7220564972573698,-0.7288305050854049,-0.9817288322842472,0.14121717312685433,12.154157583873124,0.5399971008300852,0.2717049500964208,0.7099990844726491,-0.5921441959345728,2.012142364879871,0.058927444269038176,1.3610707246762601,-2.8599967956542898,80.43471049707124,20.23773089588572,0.6510716402036127,5,-0.8899993896484304,-1.1499977111816335,-1.1699981689453054,0.5400009155273509,-1.0799980163574148,4,-0.019019009272056464,1.2500059604701619,59.86000061035156,-1.4761809611175194,59.61999893188477,1.6666709052299633,59.4000015258789,-0.019019009272056464
9126,2024-05-20,59.93999862670898,60.040000915527344,59.52000045776367,59.77999877929688,472645.0,0.0,1.8888559227745223,-3.999904634750031,60.66667005751294,53.6055595161607,-0.48456121263491525,-0.726709928308459,-0.9629620991009844,0.16851760163527985,11.591401555929737,0.5200004577636719,0.1591947127041422,0.6849990844726506,-0.6528302978787934,2.0228284668240946,0.016084393296928567,1.3539137756483726,-2.7991968536376888,80.43471049707124,15.850048744574124,0.6689146911757232,5,-0.4499988555908132,-1.1499977111816335,-1.24999809265136,0.5400009155273509,-1.779998779296868,0,-0.01434762788384647,2.3749850988244896,59.93999862670898,1.2500059604701619,59.86000061035156,-1.4761809611175194,59.61999893188477,-0.01434762788384647
9127,2024-05-21,60.0,60.02000045776367,59.7599983215332,59.959999084472656,869177.0,0.0010010239350304317,5.499904634751097,0.2500059604701841,61.05611828343481,54.27988271082185,-0.3843153468628273,-0.8242451459459659,-1.0079483259804363,0.1350056754320832,10.531528454579789,0.26000213623046875,0.2995984406844059,0.7420003890991183,-0.6025490244058318,2.0865498026040683,0.06972568234664323,1.4142750958515933,-2.7996142837524403,85.36597847021204,16.13307686870047,0.6722747067524752,5,-0.48999977111816406,-1.2099990844726562,-1.3099994659423828,0.4799995422363281,-1.9199981689453125,1,-0.012333361307779955,1.8888559227745223,59.93999862670898,2.3749850988244896,59.93999862670898,1.2500059604701619,59.86000061035156,-0.012333361307779955
9128,2024-05-22,59.7599983215332,60.02000045776367,59.38000106811523,60.0,723892.0,-0.004000027974446652,3.5713818612825947,-5.999904634751097,52.72726768304144,54.416398957996066,-0.08418966221987745,-0.60253432857359,-0.7512197976057635,0.39877343852505476,9.139286075477553,0.6399993896484446,0.3995425746002468,0.4939987182617216,-0.8609820996966846,1.8489795362201278,-0.1834916907174815,1.1714891272409247,-2.5012203409728997,51.351128431948666,-16.740963342949073,0.6774904089792038,5,-0.09999847412109375,-0.9699974060058594,-1.2549982070922852,0.720001220703125,-2.5199966430664062,2,-0.014056227847737635,5.499904634751097,60.0,1.8888559227745223,59.93999862670898,2.3749850988244896,59.93999862670898,-0.014056227847737635
9129,2024-05-23,59.2400016784668,59.77999877929688,59.20000076293945,59.70000076293945,717463.0,-0.00870141662770152,-1.1481371593269454,1.9166494476674878,67.44187903315951,56.30795917661454,0.4800154961413057,-0.13016562814389943,-0.22728622164005685,0.9370392421349578,7.911647198714827,0.579998016357429,0.40310031763625886,1.9073486328125e-06,-1.3348738537875562,1.3348776684848218,-0.6674359732194617,0.6674397879167273,-1.9239992788800038,4.347934254391023,-66.21728142493086,0.6674378805680962,5,0.4199981689453125,-0.4500007629394531,-0.8900012969970703,1.2399978637695312,-2.1599998474121094,3,-0.031060096226444234,3.5713818612825947,59.7599983215332,5.499904634751097,60.0,1.8888559227745223,59.93999862670898,-0.031060096226444234
9130,2024-05-24,59.18000030517578,59.459999084472656,58.959999084472656,59.11999893188477,688820.0,-0.0010128523226026198,-1.631571550469307,-0.13043802763171627,63.500022888183594,57.76153537912458,0.5474182172746964,-0.08391772559963329,-0.17008912635850493,1.0009355904196582,7.066280534616356,0.5,0.38281776259398725,-0.05399951934814595,-1.3888185038625096,1.2808194651662177,-0.7214090116053242,0.6134099729090323,-1.807917974943031,20.370448861950578,-51.56729152684753,0.6674094922571806,5,0.3599987030029297,-0.3899993896484375,-0.8299999237060547,1.2999992370605469,-1.4799995422363281,4,-0.010814453976818683,-1.1481371593269454,59.2400016784668,3.5713818612825947,59.7599983215332,5.499904634751097,60.0,-0.010814453976818683
9131,2024-05-27,59.27999877929688,59.41999816894531,59.040000915527344,59.11999893188477,343613.0,0.001689734261666631,-1.375013411217633,2.66660308983438,58.04595181198343,58.804870741524034,0.37386266410027247,-0.11250063118294662,-0.2840381500721847,0.8896456160608253,7.41519624122068,0.37999725341796875,0.4040133212950252,-0.00300102233885724,-1.2633277993516643,1.2573257546739498,-0.6331644108452608,0.6271623661675463,-1.8529581170310934,30.188611344031933,-40.53009621361743,0.6301633885064049,5,0.26000022888182883,-0.6499977111816477,-0.4499988555908274,1.200000762939446,-1.4799995422363352,0,-0.0070849895005733465,-1.631571550469307,59.18000030517578,-1.1481371593269454,59.2400016784668,3.5713818612825947,59.7599983215332,-0.0070849895005733465
9132,2024-05-28,58.77999877929688,59.36000061035156,58.72000122070313,59.29999923706055,969002.0,-0.008434548081917681,-1.000011921011401,-3.2500059604701175,42.01181428503724,58.02099790805656,0.8679395505504601,0.41840202344044997,0.2001045907154193,1.3751723619877154,7.935181738658109,0.6399993896484304,0.40746956241780197,-0.5090009689331012,-1.7579308794347739,0.7399289415685715,-1.1334659241839375,0.11546398631773513,-1.2990989516387117,4.615199523456026,-60.72395283377605,0.624464955250838,5,0.6400012969970703,-0.14999771118164773,0.05000114440917258,1.700000762939446,-0.6399993896484446,1,-0.010547787423621835,-1.375013411217633,59.27999877929688,-1.631571550469307,59.18000030517578,-1.1481371593269454,59.2400016784668,-0.010547787423621835
9133,2024-05-29,58.52000045776367,58.91999816894531,58.4000015258789,58.58000183105469,868400.0,-0.004423244758977152,-2.466653103264001,0.11538715475186308,39.44445209739781,56.42080748127878,1.067782711028201,0.7034398980441097,0.4347723467535616,1.6199966674088557,8.396854763008813,0.5199966430664134,0.36326400145008364,-0.7619993209838896,-2.0272359053465436,0.5032372633787645,-1.3946176131652166,-0.12938102880256253,-0.9863186480209691,8.695592080894283,-51.20286569386177,0.6326182921813258,5,0.7399997711181641,0.1100006103515625,0.3099994659423828,1.9599990844726562,0.3400001525878906,2,-0.007518773466629547,-1.000011921011401,58.77999877929688,-1.375013411217633,59.27999877929688,-1.631571550469307,59.18000030517578,-0.007518773466629547
9134,2024-05-30,58.86000061035156,58.9000015258789,58.43999862670898,58.52000045776367,652970.0,0.005809982056190988,1.1904796505027944,-5.666539513001462,41.397842846507466,54.03244655402868,0.6381203081356546,0.33327162808602395,0.08125200413699218,1.2599392992645306,8.33478022210228,0.4600028991699219,0.38489545634566724,-0.3919992446899414,-1.6678735006033207,0.8838750112234379,-1.029936372646631,0.24593788326674826,-1.274592458166019,43.39623999539394,-12.582727115202964,0.6379371279566912,5,0.3600006103515625,-0.26000022888183594,0.0149993896484375,1.6199989318847656,-0.29999923706053977,3,-0.027522917347708287,-2.466653103264001,58.52000045776367,-1.000011921011401,58.77999877929688,-1.375013411217633,59.27999877929688,-0.027522917347708287
9135,2024-05-31,59.11999893188477,59.56000137329102,58.7599983215332,59.040000915527344,2607308.0,0.004417232735935084,-1.4999970197827048,0.23528817780971248,37.35627710989994,51.442402893182795,0.27890230917102343,0.19179351191348104,-0.1879121897834679,0.9800743193792627,8.007525582579659,0.8000030517578196,0.392057611415666,-0.20100078582763103,-1.2641023002222482,0.8621007285669862,-0.7325515430249396,0.33054997136967756,-1.4838989641052436,62.06875006166045,10.826742358268937,0.5315507571973073,5,0.09000205993651633,-0.5199985504150462,-0.24499893188477273,1.3600006103515554,-1.0399971008300852,4,-0.03450604089456211,1.1904796505027944,58.86000061035156,-2.466653103264001,58.52000045776367,-1.000011921011401,58.77999877929688,-0.03450604089456211
9136,2024-06-03,59.2400016784668,59.540000915527344,59.099998474121094,59.38000106811523,803912.0,0.0020298164538243846,-1.0952207952625748,-1.7500357636734003,47.33333248562188,49.91764891564802,0.054940420673780466,0.1703077545413052,-0.3187767646038395,0.8397429834720569,8.414128601198293,0.44000244140625,0.3374479218762616,-0.13799819946289205,-1.0346720793073203,0.7586756803815362,-0.5863351393851062,0.3103387404593221,-1.5542237314051661,72.41381578298288,19.540272719651853,0.44833693992221413,6,-0.030000686645507812,-0.6400012969970703,-0.3650016784667969,1.2399978637695312,-1.4200019836425781,0,-0.02599596340131638,-1.4999970197827048,59.11999893188477,1.1904796505027944,58.86000061035156,-2.466653103264001,58.52000045776367,-0.02599596340131638
9137,2024-06-04,59.63999938964844,59.709999084472656,58.84000015258789,59.02000045776367,1035316.0,0.006752155635522783,1.2894759297090284,-4.428583106267255,50.31447295340654,49.649560612355266,-0.4486768172536699,-0.16572907075754983,-0.717797535945607,0.43031825081354924,8.878059932512864,0.8699989318847656,0.21290092160758434,0.21599960327148438,-0.6315946271009452,1.063593833643914,-0.20779751191473395,0.6397967184577027,-1.9055370228903428,94.6565018869683,41.17203196181932,0.4237971151862165,6,-0.5499992370605469,-1.039999008178711,-0.7649993896484375,0.8400001525878906,-1.5,1,-0.030851780204867896,-1.0952207952625748,59.2400016784668,-1.4999970197827048,59.11999893188477,1.1904796505027944,58.86000061035156,-0.030851780204867896
9138,2024-06-05,59.36000061035156,59.91999816894531,59.36000061035156,59.9000015258789,1024179.0,-0.00469481526093829,-1.0740615154212407,-0.8709707190716619,42.23600939222989,46.84890843002975,-0.25857675444291317,0.12376566021471547,-0.453595152536586,0.6932582355251213,8.63370554579733,0.55999755859375,0.09540340085541033,-0.06599922180176065,-0.9127485196635519,0.7807500760600306,-0.48937387073265626,0.35737542712913495,-1.5778275122909378,62.16231541885665,11.140022399241872,0.4233746489308952,6,-0.20000076293945312,-0.7600002288818359,-0.4100008010864258,1.1199989318847656,-0.7600021362304688,2,-0.020552580999980252,1.2894759297090284,59.63999938964844,-1.0952207952625748,59.2400016784668,-1.4999970197827048,59.11999893188477,-0.020552580999980252
9139,2024-06-06,59.86000061035156,59.93999862670898,59.15999984741211,59.20000076293945,729167.0,0.008423180506383021,-1.1081000273213992,-1.2222198674748321,48.90112481306399,45.22680864390535,-0.7391060164501511,-0.34841767883180097,-0.9558477119290387,0.16823577188863226,8.44634515831471,0.7799987792968679,-0.026985705703452822,0.4050006866455078,-0.4602216499313627,1.2702230232223783,-0.0276104816429239,0.8376118549339395,-2.0310709956144564,93.22050884169066,44.02183515354605,0.43261116828843493,6,-0.6900005340576243,-1.260000228881836,-0.8250007629394531,0.6199989318847656,-0.7999992370605398,3,-0.016705646338183833,-1.0740615154212407,59.36000061035156,1.2894759297090284,59.63999938964844,-1.0952207952625748,59.2400016784668,-0.016705646338183833
9140,2024-06-07,60.02000045776367,60.15999984741211,59.61999893188477,59.79999923706055,1281940.0,0.0026729008650301367,1.1600036621093466,0.3333352599485594,51.05265693984626,44.44977588033455,-0.8576078347436535,-0.4927252208893549,-1.1385314707089407,-0.01978261774263501,7.916527455921465,0.5400009155273366,-0.06933666478418843,0.5390005111694336,-0.36241085101940484,1.440411873358272,0.08829483007501437,0.9897061922638528,-2.145249456683615,89.39398318064907,42.32281342897132,0.45070568109441833,6,-0.7399997711181641,-1.3999996185302734,-1.0650005340576172,0.45999908447265625,-1.6599998474121094,4,-0.02432520948579564,-1.1081000273213992,59.86000061035156,-1.0740615154212407,59.36000061035156,1.2894759297090284,59.63999938964844,-0.02432520948579564
9141,2024-06-10,59.34000015258789,59.77999877929688,59.0,59.29999923706055,1224612.0,-0.011329561812554512,-1.4374985098824817,0.1818213344430573,42.53392884113322,44.50778860878967,-0.18796812572745125,0.1426057977728732,-0.4805578544162685,0.6324313089892826,7.332751430440611,1.0200004577636719,-0.16711017803913109,-0.10799980163574219,-0.977157470693669,0.7611578674221846,-0.5425786361647056,0.3265790328932212,-1.3738391976545543,37.87879663612981,-4.16871202959944,0.434578834528964,6,-0.05999946594238281,-0.35000038146972656,-0.6299991607666016,1.1000003814697266,-0.9399986267089915,0,-0.021233540921692273,1.1600036621093466,60.02000045776367,-1.1081000273213992,59.86000061035156,-1.0740615154212407,59.36000061035156,-0.021233540921692273
9142,2024-06-11,59.540000915527344,59.7400016784668,59.040000915527344,59.34000015258789,1225011.0,0.0033704206677649395,1.3333269755288104,4.999904634751097,47.48861032460685,45.401583967368445,-0.30041741701386826,-0.048874615856043135,-0.7058734849653234,0.40680247061817454,7.146289655244802,0.7000007629394531,-0.23239512483268498,0.08500099182128906,-0.7847838383513519,0.95478582199393,-0.34989142326502787,0.519893406907606,-1.4860864048948557,46.55180918618685,5.446463575466616,0.434892415086319,6,-0.24000167846679688,-0.470001220703125,-0.8299999237060547,0.8999996185302734,-0.7800025939941406,1,-0.02888816248329229,-1.4374985098824817,59.34000015258789,1.1600036621093466,60.02000045776367,-1.1081000273213992,59.86000061035156,-0.02888816248329229
9143,2024-06-12,60.0,60.20000076293945,59.540000915527344,59.72000122070313,1077373.0,0.0077258830601174555,-1.0625014901175405,1.3999885559518233,58.79628525838856,47.33474423535524,-0.5904979641407238,-0.5048280917351704,-1.1570276419465273,-0.07928408997691605,6.698446894096974,0.6599998474121094,-0.26267778878850123,0.5260000228881836,-0.3750026012290917,1.4270026470054589,0.07549871082954951,0.9765013349468177,-1.8618420758963268,83.33328035146054,36.026045734924395,0.4505013120586375,6,-0.5200004577636719,-0.6999988555908203,-1.3299989700317383,0.4400005340576172,-1.0600013732910227,2,-0.03100001017252607,1.3333269755288104,59.540000915527344,-1.4374985098824817,59.34000015258789,1.1600036621093466,60.02000045776367,-0.03100001017252607
9144,2024-06-13,59.7599983215332,60.0,59.459999084472656,59.91999816894531,1259220.0,-0.004000027974446652,2.3749687079046815,-0.5714305177111861,56.44442786698053,49.45564987503086,-0.23401516280602408,-0.28743964830082547,-0.8959580990255631,0.13296966910539254,6.226704598564398,0.5400009155273438,-0.18936942815757618,0.2909984588623047,-0.6020596523401522,1.1840565700647616,-0.15553059673892733,0.7375275144635367,-1.4981298270993832,63.333153194965874,12.097335142634549,0.4465290556012295,6,-0.23999786376953125,-0.45999717712402344,-1.0899972915649414,0.6800022125244141,-1.2599983215332031,3,-0.019410975234149697,-1.0625014901175405,60.0,1.3333269755288104,59.540000915527344,-1.4374985098824817,59.34000015258789,-0.019410975234149697
9145,2024-06-14,58.79999923706055,59.7400016784668,58.47999954223633,59.70000076293945,1828605.0,-0.016064242159236186,1.571424122817261,5.625014901175405,45.52238965305443,49.25443400474559,0.7552399443042717,0.6142683734516368,0.0911516841205895,1.0603147739331433,5.90283811407128,1.279998779296875,-0.09822088613089619,-0.6120006561279325,-1.5238083255232269,0.2998070132673618,-1.0679044908255833,-0.1560968214302818,-0.4218428065163877,18.60462021610688,-33.83558870101867,0.4559038346976472,6,0.5400009155273438,0.5000019073486328,-0.22999858856201172,0.5100021362304688,-0.09999847412109375,4,0.004421805095306874,2.3749687079046815,59.7599983215332,-1.0625014901175405,60.0,1.3333269755288104,59.540000915527344,0.004421805095306874
9146,2024-06-17,59.08000183105469,59.34000015258789,58.81999969482422,59.099998474121094,1037612.0,0.004761948939238314,1.0800018310546875,0.02221845462637223,52.918317970640125,49.54375011777154,0.503056335270827,0.28093731293779456,-0.15728281953737167,0.7519886893073178,5.643811912804324,0.5400009155273438,-0.026069564133862855,-0.28899822235107564,-1.1767604178188265,0.5987639731166752,-0.7328793200849475,0.15488287538279621,-0.6000022888183594,34.88382924362591,-22.630785443261395,0.4438810977338744,6,0.2599983215332031,0.2199993133544922,-0.47500133514404297,-0.07000160217285156,-0.5200004577636648,0,-0.012186885551595639,1.571424122817261,58.79999923706055,2.3749687079046815,59.7599983215332,-1.0625014901175405,60.0,-0.012186885551595639
9147,2024-06-18,59.2599983215332,59.38000106811523,59.02000045776367,59.040000915527344,926300.0,0.0030466568195652854,-1.7692533415496028,-11.001716901945823,57.3122353835205,51.21888633902606,0.294452929825205,0.04496457588772529,-0.2932974273623543,0.5484196205178975,5.347001993338046,0.3600006103515554,0.051414433889128475,-0.07200164794922159,-0.9092802559627344,0.7652769600642912,-0.49064095195597446,0.3466376560575313,-0.779998779296875,45.34873405368961,-17.583504320230034,0.418639304006755,6,0.0800018310546875,0.04000282287597656,-0.5799970626831055,-0.37999725341796875,-1.05999755859375,1,-0.014512264934401942,1.0800018310546875,59.08000183105469,1.571424122817261,58.79999923706055,2.3749687079046815,59.7599983215332,-0.014512264934401942
9148,2024-06-19,58.91999816894531,59.4000015258789,58.86000061035156,59.27999877929688,971832.0,-0.005737431019540606,-1.250023842070098,-1.6363857051204567,50.59286153697695,51.40685708612749,0.631929135426887,0.336036116799626,0.09150910364223819,0.8595969997839035,5.643040371370671,0.5400009155273366,0.07042014608349234,-0.37000179290771484,-1.2011330893688381,0.4611295035534084,-0.7855674411382765,0.04556385532284679,-0.33679855346679943,28.947269355190876,-34.95017582918229,0.41556564823055997,6,0.4200019836425781,0.3800029754638672,-0.23999691009521484,-0.039997100830078125,-0.5199966430664134,2,-0.002715543998377812,-1.7692533415496028,59.2599983215332,1.0800018310546875,59.08000183105469,1.571424122817261,58.79999923706055,-0.002715543998377812
9149,2024-06-20,57.4000015258789,57.70000076293945,56.13999938964844,57.70000076293945,2826605.0,-0.025797635612751058,9.400035603931691,0.8333298012122272,36.392416714903604,49.777941505578305,1.9738494284801504,1.8035875267223602,1.6408629881509924,2.3264707452450324,6.995657693601834,2.779998779296875,0.008103243913730296,-1.7979984283447337,-2.9840148108856894,-0.6119820458037779,-2.3910066196152115,-1.2049902370742558,2.799999237060554,35.00003708731075,-27.92544811832058,0.5930081912704774,6,0.7699985504150462,0.7699985504150462,1.2799997329711985,1.3899993896484446,1.6399993896484446,3,0.02682921707128827,-1.250023842070098,58.91999816894531,-1.7692533415496028,59.2599983215332,1.0800018310546875,59.08000183105469,0.02682921707128827
9150,2024-06-21,58.540000915527344,58.79999923706055,57.5,57.540000915527344,4466095.0,0.01986061601643807,-1.4074019129967927,-3.3333418104598476,45.23159757501424,50.077682476009535,0.6725613424091463,0.6463197371133589,0.5408492722574749,1.1461444188161352,8.158431760590174,1.3999977111816477,0.021523236027434223,-0.6259990692138686,-1.848048630616077,0.5960504921883398,-1.2370238499149693,-0.014974288512767941,1.5787998199462905,73.61963046607161,11.403011718914449,0.6110247807011041,6,-0.37000083923339844,-0.37000083923339844,0.3249998092651367,0.25,-0.060001373291015625,4,-0.0006833091032073524,9.400035603931691,57.4000015258789,-1.250023842070098,58.91999816894531,-1.7692533415496028,59.2599983215332,-0.0006833091032073524
9151,2024-06-24,58.86000061035156,59.27999877929688,58.63999938964844,58.63999938964844,1359600.0,0.005466342497773002,-4.818143986683377,0.220001220703125,44.62810351603962,49.75984838616873,0.30990296644590387,0.30908864921713786,0.26022003111646086,0.7885465030235963,9.1812824527194,0.7399978637695384,-0.024736633082696358,-0.28499946594238423,-1.5132197735296842,0.9432208416449157,-0.8991096197360378,0.3291106878512693,1.179224098205566,83.43556559285757,24.27633274680059,0.6141101537936506,6,-0.6900005340576172,-0.6900005340576172,0.05999946594238281,-0.06999969482421875,-0.020000457763671875,0,-0.0027183120243455816,-1.4074019129967927,58.540000915527344,9.400035603931691,57.4000015258789,-1.250023842070098,58.91999816894531,-0.0027183120243455816
9152,2024-06-25,58.15999984741211,59.5,57.88000106811523,59.47999954223633,1365709.0,-0.011892639410138628,1.3823503012487623,-5.9999653211263695,42.187491462872515,47.914426853333616,0.8868234892875435,1.012152667736224,0.9929136843625344,1.4517660584571246,10.014471941986724,1.6199989318847727,-0.11901891673768006,-0.9540002822875948,-2.250414276363294,0.34241371178810454,-1.602207279325448,-0.3057932852497416,1.801240354766847,60.119050322205624,1.2843461273408678,0.6482069970378509,6,-0.09000015258789062,0.010000228881835938,0.9800004959106445,0.6300010681152344,2.0,1,0.0068776053460859465,-4.818143986683377,58.86000061035156,-1.4074019129967927,58.540000915527344,9.400035603931691,57.4000015258789,0.0068776053460859465
9153,2024-06-26,58.08000183105469,58.56000137329102,57.9000015258789,58.11999893188477,1140544.0,-0.0013754817153938115,-2.3000181199156486,0.03030084096755155,37.74104596345877,45.836273308497866,0.7440758780787675,1.1146453932019682,1.109862352941036,1.501648852053684,10.480665114009199,0.6599998474121236,-0.12666942801892134,-1.0119983673095732,-2.364571808524758,0.3405750739056117,-1.6882850879171656,-0.3357116467019807,1.804813554873661,57.738157410729286,3.118647086765293,0.6762867206075919,6,-0.1400012969970703,0.08999824523925781,1.0699987411499023,0.7099990844726562,1.7399978637695312,2,0.002066097246928855,1.3823503012487623,58.15999984741211,-4.818143986683377,58.86000061035156,-1.4074019129967927,58.540000915527344,0.002066097246928855
9154,2024-06-27,57.2400016784668,58.0,57.11999893188477,58.0,1313573.0,-0.014462812088596566,1.3157973989730223,19.001335240816843,32.49369901922823,44.38864101585051,1.3287555000858475,1.9257928639502069,1.9481551736309157,2.2938890688605227,11.154024497053081,0.9600028991699148,-0.20456946966521627,-1.770998573303224,-3.356111268804227,-0.185885877802221,-2.563554921053722,-0.9784422255527261,2.569917387535952,5.042129946481782,-43.31236027585902,0.7925563477505003,6,0.5799980163574219,0.9299983978271484,1.9849987030029297,1.5499992370605469,4.299999237060547,3,0.02026554530742586,-2.3000181199156486,58.08000183105469,1.3823503012487623,58.15999984741211,-4.818143986683377,58.86000061035156,0.02026554530742586
9155,2024-06-28,57.08000183105469,57.52000045776367,56.7400016784668,57.41999816894531,1278552.0,-0.00279524533054476,1.888879469899264,0.44736459049636346,34.77088921072212,42.372260042526285,1.3623851483948144,2.0291612516726687,2.0877895417249945,2.401200989583131,12.710201102894075,0.779998779296875,-0.39713402443072,-1.8289985656738281,-3.6321280383758534,-0.025869092971802843,-2.7305633020248408,-0.9274338293228155,2.6565188414209757,12.318853599846307,-35.817407718764066,0.9015647363510125,6,0.7399978637695312,1.0899982452392578,2.144998550415039,1.7099990844726562,3.4199981689453125,4,0.03433775440781983,1.3157973989730223,57.2400016784668,-2.3000181199156486,58.08000183105469,1.3823503012487623,58.15999984741211,0.03433775440781983
9156,2024-07-01,57.70000076293945,58.13999938964844,57.5,57.65999984741211,1239136.0,0.010861929081919852,-2.5555461365659307,-0.11765101875953685,38.265293958224184,40.255933217493364,0.58786756742699,1.3574720791957944,1.441959358739517,1.737971319256772,14.08055753286952,1.05999755859375,-0.5643665545632217,-1.1319995880126967,-3.005757345079637,0.7417581690542434,-2.068878466546167,-0.19512070947922666,1.9645894838796636,34.782596677064944,-12.994181820138841,0.9368788785334717,7,0.11999893188476562,0.4699993133544922,1.4649991989135742,1.0900001525878906,2.479999542236328,0,0.013518176238879187,1.888879469899264,57.08000183105469,1.3157973989730223,57.2400016784668,-2.3000181199156486,58.08000183105469,0.013518176238879187
9157,2024-07-02,57.79999923706055,57.88000106811523,57.22000122070313,57.43999862670898,1288066.0,0.001733075785075533,1.5384400950732269,8.999809269502371,35.29409664760168,38.55607045200722,0.2894249301349703,1.172681491441395,1.300640079534034,1.5934476601263228,15.434059185955517,0.6599998474120952,-0.6031690774401,-0.9400011062622085,-2.8273541651512275,0.9473519526268106,-1.883677635706718,0.003675423182301074,1.7940991926151568,58.24163386445643,14.344427712492802,0.9436765294445094,7,0.020000457763671875,0.37000083923339844,1.2850008010864258,0.9900016784667969,2.94000244140625,1,0.017993095661851033,-2.5555461365659307,57.70000076293945,1.888879469899264,57.08000183105469,1.3157973989730223,57.2400016784668,0.017993095661851033
9158,2024-07-03,58.13999938964844,58.31999969482422,57.7400016784668,57.959999084472656,1102437.0,0.005882355658750393,1.148137159326919,0.4999999999999901,39.313977662352585,38.8806883350571,-0.19316721312024043,0.7764021134497625,0.9333789059443092,1.2222630952124405,16.894576037941196,0.5799980163574219,-0.7110038711824345,-0.5390008926391587,-2.4208344395392345,1.342832654260917,-1.4799176660892002,0.4019158808108827,1.385017059226719,88.60756131892117,45.22037431694798,0.9409167734500385,7,-0.019998550415039062,0.030000686645507812,0.8850011825561523,0.6500015258789062,2.3800010681152344,2,0.03474373028843414,1.5384400950732269,57.79999923706055,-2.5555461365659307,57.70000076293945,1.888879469899264,57.08000183105469,0.03474373028843414
9159,2024-07-04,58.86000061035156,58.93999862670898,58.27999877929688,58.38000106811523,964519.0,0.012383922054724383,1.0625137836694079,2.6666596024244873,50.40872911723969,39.45592517308215,-0.7647050530865798,-0.02356609874716753,0.18876301567476617,0.47303160305208536,17.989319058769887,0.7999992370605398,-0.8531163871191794,0.23100032806396342,-1.570119935053313,2.03212059118124,-0.6695598034946713,1.131560459622598,0.5973154973390606,96.3637214850987,47.78279697642194,0.9005601315586379,7,-0.7399997711181641,-0.6900005340576172,0.08500003814697266,-0.06999969482421875,1.2399978637695312,3,0.01630987214607371,1.148137159326919,58.13999938964844,1.5384400950732269,57.79999923706055,-2.5555461365659307,57.70000076293945,0.01630987214607371
9160,2024-07-05,58.56000137329102,59.13999938964844,58.2599983215332,58.9000015258789,1052427.0,-0.005096826944439026,1.146354852365822,-0.7083343267449869,46.467382994614375,39.66028955959046,-0.515813718992078,0.1701701545050156,0.4749834788499925,0.7422383312086183,19.227912619402286,0.8800010681152344,-0.944972441658706,0.004001045227056466,-1.6738711634091885,1.6818732538633014,-0.834935059091066,0.842937149545179,0.8309684000387563,69.79174117254395,18.67360079787646,0.8389361043181225,7,-0.4400005340576243,-0.3900012969970774,0.34999942779540305,0.22999954223632102,1.539997100830071,4,0.050887969131699684,1.0625137836694079,58.86000061035156,1.148137159326919,58.13999938964844,1.5384400950732269,57.79999923706055,0.050887969131699684
9161,2024-07-08,58.08000183105469,58.86000061035156,58.02000045776367,58.65999984741211,915191.0,-0.008196713302251801,-1.399997820175367,1.7058757531219508,42.29766521366063,39.67253108745581,-0.17667146307906734,0.5807069574520511,0.9675804432131514,1.1924930108545624,19.903068128025918,0.8400001525878906,-0.8238604365181388,-0.41299858093261577,-2.0612832402538004,1.2352860783885689,-1.2371409105932116,0.4111437487279801,1.2459485346014674,44.79174117254349,-6.764706357473983,0.8241423296605936,7,-0.1400012969970703,0.08999824523925781,0.8249988555908203,0.7099990844726562,2.0199966430664062,0,0.04166663382664293,1.146354852365822,58.56000137329102,1.0625137836694079,58.86000061035156,1.148137159326919,58.13999938964844,0.04166663382664293
9162,2024-07-09,57.81999969482422,58.11999893188477,57.599998474121094,57.9000015258789,1047456.0,-0.004476620661734376,1.00001467200725,0.13793466322026096,42.744067839259216,40.22842240698918,0.03355879272731954,0.7433562152143978,1.2258128143140041,1.4143898804968416,20.73511954603593,0.520000457763679,-0.8553458764683839,-0.5870006561279268,-2.1839583368879616,1.009957024632108,-1.3854794965079478,0.21147818425209408,1.4422316513117792,14.285785059276396,-38.47281894286469,0.7984788403800188,7,0.12000083923339844,0.35000038146972656,1.085000991821289,0.970001220703125,2.279998779296875,1,0.0408163373021051,-1.399997820175367,58.08000183105469,1.146354852365822,58.56000137329102,1.0625137836694079,58.86000061035156,0.0408163373021051
9163,2024-07-10,58.13999938964844,58.29999923706055,57.7599983215332,58.13999938964844,1021364.0,0.005534411907872405,2.375008940705243,-0.0,55.799358795751026,42.817940159936164,-0.30959216314313664,0.2918273457158165,0.9077252900489441,1.0550444634604048,22.25812859360247,0.5400009155273438,-0.9045773874172696,-0.17400093078613565,-1.5863123792245375,1.2383105176522662,-0.8801566550053366,0.5321547934330653,1.0597873173578094,35.06497366869621,-19.116270038426762,0.7061557242192016,7,-0.1999988555908203,0.030000686645507812,0.7050008773803711,0.6500015258789062,1.9599990844726562,2,0.04471968207968846,1.00001467200725,57.81999969482422,-1.399997820175367,58.08000183105469,1.146354852365822,58.56000137329102,0.04471968207968846
9164,2024-07-11,58.599998474121094,58.7400016784668,58.11999893188477,58.2599983215332,881152.0,0.007911921040621106,-1.0000123054962728,100.0,50.52629465540549,44.56854076490099,-0.6217742685246392,-0.2735572961735002,0.4292327182177331,0.5544622912580692,23.5691423000914,0.6200027465820241,-0.867458182809564,0.34399814605713175,-0.9039953570074957,1.5919916491217592,-0.2799986054751784,0.9679948975894419,0.5385924865379934,64.93502633130377,12.666808618376514,0.6239967515323128,7,-0.4199981689453125,-0.42999839782714844,0.2800016403198242,0.19000244140625,1.5,3,0.032764539823162186,2.375008940705243,58.13999938964844,1.00001467200725,57.81999969482422,-1.399997820175367,58.08000183105469,0.032764539823162186
9165,2024-07-12,59.06000137329102,59.099998474121094,58.68000030517578,58.88000106811523,747585.0,0.007849879029827589,2.230823405129409,0.5294124246878539,51.71233525439921,46.06265646447598,-0.8620293471622631,-0.7516186313630939,0.011149450585598686,0.05358444989503397,23.550346943000182,0.5,-0.774010902523969,0.7910009384155359,-0.48593369575450396,2.0679355725855757,0.1525336213305124,1.4294682555005593,-2.9200019836425852,97.33352661132861,46.98330841608224,0.6384673170850207,7,-0.8800010681152415,-0.8900012969970774,-0.1750011444091868,-0.270000457763679,1.039997100830071,4,0.017609161473883583,-1.0000123054962728,58.599998474121094,2.375008940705243,58.13999938964844,1.00001467200725,57.81999969482422,0.017609161473883583
9166,2024-07-15,58.36000061035156,59.27999877929688,58.36000061035156,58.91999816894531,867338.0,-0.011852366181217655,-2.285722070844712,-3.1110922731316157,51.71233525439914,47.886905198564584,-0.06544427726156243,-0.11417823890101886,0.7341945187378798,0.7079054795839923,23.636995057358767,0.9199981689453196,-0.5626262807899636,0.12700023651122905,-1.0929917793531274,1.3469922523755855,-0.48299577142095274,0.7369962444434108,-2.160801239013672,45.23821417704714,-3.716185984490366,0.6099960079321783,7,0.07999801635742188,-0.1900005340576172,0.5900001525878906,0.43000030517578125,1.7399978637695312,0,,2.230823405129409,59.06000137329102,-1.0000123054962728,58.599998474121094,2.375008940705243,58.13999938964844,
9167,2024-07-16,58.4000015258789,58.4000015258789,57.77999877929688,58.0,672087.0,0.0006854166399758999,2.100001907341396,-0.7142915531335023,52.75861660734152,49.380753970230025,-0.012722265377874464,-0.2339037921129261,0.6981902465844385,0.6229517353554144,23.97822551464367,0.620002746582017,-0.35497368105995264,0.21000099182128196,-0.9144630760758545,1.3344650597184184,-0.3522310421272863,0.7722330257698502,-2.0775701782226506,42.105461289617594,-5.500827879752244,0.562232033948569,7,0.03999710083008523,-0.23000144958495383,0.7349987030029368,0.3899993896484446,1.6999969482421946,1,,-2.285722070844712,58.36000061035156,2.230823405129409,59.06000137329102,-1.0000123054962728,58.599998474121094,
9168,2024-07-17,58.7599983215332,58.9000015258789,58.22000122070313,58.41999816894531,846592.0,0.006164328531648611,1.1935261580867693,0.8499971389879798,64.28568355506856,50.92263779665546,-0.3079026862428762,-0.6392780953704715,0.32711298718244564,0.2344885579936289,23.943087706045503,0.680000305175767,-0.19719460712609305,0.5779977798461928,-0.5267015860865385,1.6826971457789242,0.025648096879827165,1.1303474628125585,-2.319264276611328,65.33330281575473,11.833059903827333,0.5523496829663649,7,-0.31999969482421875,-0.5899982452392578,0.4250011444091797,0.030002593994140625,1.3400001525878906,2,,2.100001907341396,58.4000015258789,-2.285722070844712,58.36000061035156,2.230823405129409,59.06000137329102,
9169,2024-07-18,58.93999862670898,59.36000061035156,58.93999862670898,59.13999938964844,1311358.0,0.0030633136541429185,-3.2000038146824865,-0.588237274063457,67.41569983619652,53.25022855683125,-0.531225997816513,-0.7357104166503561,0.13918492873104782,0.031729344896071154,21.461373877661043,0.6000022888183594,-0.008112837756421243,0.6809982299804602,-0.40877937705988643,1.7707758370208069,0.1361094264602869,1.2258870335006335,-2.385693992412101,73.41762677817746,14.100633886489852,0.5448888035201742,7,-0.45999908447264914,-0.8699989318847585,0.45000171661377664,-0.14999771118163352,1.1599998474121165,3,,1.1935261580867693,58.7599983215332,2.100001907341396,58.4000015258789,-2.285722070844712,58.36000061035156,
9170,2024-07-19,58.5,58.88000106811523,58.29999923706055,58.79999923706055,1712254.0,-0.0074651957407679825,1.5217311982220776,1.4999904632931622,57.75193082090661,54.967369179858586,-0.112460002120649,-0.31501309715417847,0.5588871445861372,0.44330534856283066,20.58275854578514,0.6399993896484304,0.11917277132958048,0.24299964904785298,-0.8447514708398884,1.3307507689355944,-0.30087591089601773,0.7868752089917237,-1.777353607139844,45.56964470240543,-16.154695789033823,0.5438755599438724,7,-0.020000457763671875,-0.5599994659423828,0.9100008010864258,0.29000091552734375,1.5999984741210938,4,,-3.2000038146824865,58.93999862670898,1.1935261580867693,58.7599983215332,2.100001907341396,58.4000015258789,
9171,2024-07-22,58.70000076293945,59.11999893188477,58.5,58.79999923706055,930904.0,0.003418816460503571,-1.479995727539091,0.33332909477003675,58.55514410992126,56.72415543215436,-0.24056289144420617,-0.5561282309093798,0.32437656855822183,0.2294881628248504,20.148141394574086,0.6199989318847727,0.09551083903158997,0.451000404357913,-0.6203069056249149,1.5223077143407409,-0.08465325063350093,0.9866540593493269,-1.819113117029815,58.22790616821328,-3.774340983450031,0.5356536549914143,7,-0.1400012969970703,-0.8800010681152344,0.619999885559082,0.09000015258789062,1.3999977111816406,0,,1.5217311982220776,58.5,-3.2000038146824865,58.93999862670898,1.1935261580867693,58.7599983215332,
9172,2024-07-23,58.56000137329102,58.88000106811523,58.38000106811523,58.7400016784668,709337.0,-0.002384998089076995,1.1739173701757095,1.8000305180437224,54.15021610329541,56.540917355214845,0.01725969150150064,-0.4054108479217504,0.44687052585882014,0.36589378928824345,19.181652111995312,0.5,0.1255540883360169,0.29100093841553587,-0.7882163611155519,1.3702182379466237,-0.24860771135001158,0.8306095881810833,-1.530366949514871,29.82459075638144,-27.622058216950137,0.5396086497655446,7,0.00999832153319602,-0.740001678466804,0.7599992752075124,0.22999954223632102,1.539997100830071,1,,-1.479995727539091,58.70000076293945,1.5217311982220776,58.5,-3.2000038146824865,58.93999862670898,
9173,2024-07-24,58.20000076293945,58.38000106811523,57.79999923706055,58.0,963285.0,-0.006147551262110529,1.0714300311306053,-1.1111134658585613,42.97872616727689,55.702298634311674,0.4321072565169004,-0.037902556005882104,0.7777292822069768,0.7249608983090212,18.346779087414685,0.7600021362304759,0.22703921483829959,-0.0749996185302706,-1.1511225716338203,1.001123334573279,-0.6130610950820454,0.46306185802150424,-1.0305443679687798,25.641100881536637,-25.772299407844734,0.5380614765517752,7,0.3699989318847656,-0.3800010681152344,1.119999885559082,0.5900001525878906,1.8999977111816406,2,,1.1739173701757095,58.56000137329102,-1.479995727539091,58.70000076293945,1.5217311982220776,58.5,
9174,2024-07-25,58.4000015258789,58.56000137329102,57.86000061035156,57.93999862670898,1270706.0,0.003436439180715567,-1.258070867352978,2.300005722024071,48.26087208911777,55.318802727058184,0.22434585142701025,-0.15446256223243182,0.5425726945289071,0.5194319683428787,16.872240012707536,0.7000007629394602,0.3557320988181729,0.06700115203856427,-0.8930225194917654,1.027024823568894,-0.413010683726597,0.5470129878037255,-1.099112477985372,45.45472935872534,-3.4838203286083598,0.48001183576516454,7,0.1699981689453196,-0.5800018310546804,0.919999122619636,0.3899993896484446,1.6999969482421946,3,,1.0714300311306053,58.20000076293945,1.1739173701757095,58.56000137329102,-1.479995727539091,58.70000076293945,
9175,2024-07-26,59.040000915527344,59.18000030517578,57.88000106811523,58.06000137329102,961887.0,0.010958893372029044,1.063493601290955,2.1304203604036767,60.084019470975456,56.24898986223332,-0.4680046467247436,-0.6746864059455007,-0.1284494777227536,-0.1245058316255907,14.84402513239279,1.299999237060554,0.36925432724741114,0.6090005874633775,-0.20088315782405886,1.4188843327508138,0.20405871481965931,1.0139424601070957,-1.6155651738863313,89.85512454424078,38.723478314004566,0.4049418726437185,7,-0.470001220703125,-0.9200000762939453,-0.8700008392333984,-0.720001220703125,1.05999755859375,4,,-1.258070867352978,58.4000015258789,1.0714300311306053,58.20000076293945,1.1739173701757095,58.56000137329102,
9176,2024-07-29,58.47999954223633,59.06000137329102,58.20000076293945,59.06000137329102,864950.0,-0.009485117964212919,1.9655099839519656,-0.5918388795684056,56.52173585264116,56.66711422282217,0.12383077853421298,-0.056131182321969675,0.393382225506997,0.4359249912370302,13.479566661410031,0.8600006103515696,0.37939450513934503,0.009999275207519531,-0.7231555713901301,0.7431541218051692,-0.3565781480913017,0.3765766985063408,-0.9394299084726825,49.27534629407976,-6.247840810584108,0.3665774232988232,7,0.10000038146972656,-0.3599987030029297,-0.3099994659423828,-0.15999984741210938,1.6199989318847656,0,,1.063493601290955,59.040000915527344,-1.258070867352978,58.4000015258789,1.0714300311306053,58.20000076293945,
9177,2024-07-30,58.84000015258789,58.88000106811523,58.29999923706055,58.599998474121094,1137329.0,0.006155961237509278,2.624971688104352,-0.4137946910104919,56.86274949791874,55.84234377202775,-0.18684067642467994,-0.352284431375125,-0.003326111809435872,0.07605647962851236,11.852156233650668,0.5800018310546804,0.3533955445196568,0.31799983978271484,-0.36056204167817185,0.9965617212436015,-0.02128110094772495,0.6572807805131546,-1.1902646602289693,75.36232685296011,16.538679379409018,0.3392809407304423,7,-0.26000022888183594,-0.7199993133544922,-0.6700000762939453,-0.5200004577636719,1.2599983215332031,1,,1.9655099839519656,58.47999954223633,1.063493601290955,59.040000915527344,-1.258070867352978,58.4000015258789,
9178,2024-07-31,60.15999984741211,61.65999984741211,59.93999862670898,60.02000045776367,2279862.0,0.02243371331409083,-10.466558160825505,0.5833267106413415,63.08725347690925,55.3614052876625,-1.4386557707543304,-1.5949661693858133,-1.3377147004545265,-1.2340582951410966,11.295169536519264,2.8199996948242188,0.4137785186403846,1.5369995117187472,0.5614869872393413,2.512512036198153,1.0492432494790407,2.0247557739584536,-2.407648447973628,60.52630786420077,2.3734397414306656,0.4877562622397043,7,-0.43000030517578125,-0.9599990844726562,-2.0399999618530273,-1.8400001525878906,-0.060001373291015625,2,,2.624971688104352,58.84000015258789,1.9655099839519656,58.47999954223633,1.063493601290955,59.040000915527344,
9179,2024-08-01,59.81999969482422,60.599998474121094,59.459999084472656,59.7400016784668,1431315.0,-0.005651598295383198,-2.562480256060272,0.57141689373297,56.50683477462255,55.22306128251983,-1.0736007067968032,-1.2430916485703563,-0.9995873302355278,-0.889562745348627,11.23063597701428,1.1399993896484375,0.4629232522201292,1.1489994049072294,0.03916056604354878,2.25883824377091,0.5940799854753891,1.7039188243390697,-1.7550364195478494,51.322731566327406,-1.7966318245717332,0.5549194194318413,8,-0.09000015258789062,-0.6199989318847656,-1.7649993896484375,-1.5,0.279998779296875,3,,-10.466558160825505,60.15999984741211,2.624971688104352,58.84000015258789,1.9655099839519656,58.47999954223633,
9180,2024-08-02,61.540000915527344,61.77999877929688,60.0,60.34000015258789,2278233.0,0.028752945995951684,1.1190505925281637,15.000381479185542,73.17784272771965,56.84780557338632,-2.5893239044532876,-2.875837529698231,-2.6995790620254496,-2.5980549438269804,11.638351910397501,1.9599990844726634,0.4591035686969889,2.7200006484985337,1.026322020816849,4.413679276180218,1.873161334657695,3.5668399623393725,-3.187434714480112,93.29614534217728,37.56138958214818,0.8468393138408413,8,-1.7500019073486328,-2.280000686645508,-3.5450010299682617,-3.220001220703125,-1.44000244140625,4,,-2.562480256060272,59.81999969482422,-10.466558160825505,60.15999984741211,2.624971688104352,58.84000015258789,
9181,2024-08-05,60.5,62.20000076293945,60.36000061035156,61.5,2312500.0,-0.016899592136095265,-1.875002980235081,-0.8333328035146055,63.358767881998766,57.87097799324224,-1.41605507555024,-1.7341514407140437,-1.654464749690618,-1.5585432523656522,11.948711120238343,1.8400001525878906,0.3997822623990288,1.558999824523923,-0.2536795825833238,3.3716792316311697,0.6526601209703031,2.4653395280775428,-1.8046905411278047,56.41025390223815,-1.0052028336845353,0.9063397035536226,8,-0.5,-0.7899990081787109,-2.505000114440918,-2.1800003051757812,-0.40000152587890625,0,,1.1190505925281637,61.540000915527344,-2.562480256060272,59.81999969482422,-10.466558160825505,60.15999984741211,
9182,2024-08-06,60.18000030517578,60.63999938964844,59.65999984741211,60.2400016784668,1316839.0,-0.005289251154119268,1.279077194678921,0.060001373291015625,59.079292495928,59.65992980753681,-0.9410542377951998,-1.2946588934449252,-1.316845694756168,-1.2388227845326085,11.682049985112869,0.9799995422363281,0.4359577948845228,1.121000099182126,-0.6916792556460436,2.9336794540102957,0.21466042176803768,2.0273397765962144,-1.0641278898155164,26.27740071699558,-28.891593940057206,0.9063396774140862,8,-0.14999961853027344,-0.4699993133544922,-2.185000419616699,-1.8600006103515625,-0.0800018310546875,1,,-1.875002980235081,60.5,1.1190505925281637,61.540000915527344,-2.562480256060272,59.81999969482422,
9183,2024-08-07,60.7400016784668,60.84000015258789,59.77999877929688,59.86000061035156,1096216.0,0.009305439854623065,-1.0384549079158418,-14.666348782503656,60.975622237253624,61.07267982399635,-1.2324740380384611,-1.7390493109949148,-1.8439753646398316,-1.7988835752455756,11.656504382973724,1.0600013732910085,0.4726862911106764,1.5510013580322237,-0.35471212687607334,3.456714842940521,0.5981446155780716,2.503858100486376,-1.2540338613970263,46.715394521596885,-5.891416099522893,0.95285674245415,8,-0.7000007629394531,-0.8400020599365234,-2.745001792907715,-2.5700016021728516,-0.6400032043457031,2,,1.279077194678921,60.18000030517578,-1.875002980235081,60.5,1.1190505925281637,61.540000915527344,
9184,2024-08-08,60.52000045776367,61.08000183105469,60.02000045776367,60.91999816894531,1039114.0,-0.003622015387285016,1.9444276669580651,-0.4545423019069128,62.65663309767959,61.35852578251904,-0.7600538399822128,-1.4417504375992891,-1.6039420287127513,-1.576070239680135,12.188159331817538,1.0600013732910156,0.5542882083328493,1.2350000381469712,-0.738034027817406,3.2080341041113485,0.24848300516477906,2.2215170711291634,-0.8600006103515625,33.85827954211634,-18.82743141042645,0.9865170329821904,8,-0.31999969482421875,-0.6200008392333984,-2.375,-2.3500003814697266,-0.4200019836425781,3,,-1.0384549079158418,60.7400016784668,1.279077194678921,60.18000030517578,-1.875002980235081,60.5,
9185,2024-08-09,60.099998474121094,60.36000061035156,59.88000106811523,60.31999969482422,870640.0,-0.006939887317675919,2.1999643965210787,0.5500061989185271,58.5365626728533,61.58239542920928,-0.19431284798370285,-0.9906296862453132,-1.176757176145891,-1.1548715378210375,13.091177754352245,0.6399993896484446,0.7341751037466295,0.762998199462892,-1.2396641774442614,2.7656605763700455,-0.23833298899068467,1.7643293879164688,2.1000022888183594,17.32277433520664,-33.23003943175363,1.001331188453576,8,0.15000152587890625,-0.1999988555908203,-1.9549980163574219,-1.9299983978271484,0.0,4,,1.9444276669580651,60.52000045776367,-1.0384549079158418,60.7400016784668,1.279077194678921,60.18000030517578,